John Hancock Premium Div Fund NYSE:PDT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PDT	Thu, Mar 21, 2024	11.75	11.77	11.74	11.77
7999	NYSE	PDT	Wed, Mar 20, 2024	11.73	11.78	11.54	11.73
7998	NYSE	PDT	Tue, Mar 19, 2024	11.70	11.78	11.68	11.70
7997	NYSE	PDT	Mon, Mar 18, 2024	11.86	11.86	11.72	11.73
7996	NYSE	PDT	Fri, Mar 15, 2024	11.71	11.84	11.71	11.77
7995	NYSE	PDT	Thu, Mar 14, 2024	11.82	11.87	11.69	11.71
7994	NYSE	PDT	Wed, Mar 13, 2024	11.82	11.92	11.79	11.81
7993	NYSE	PDT	Tue, Mar 12, 2024	11.78	11.84	11.70	11.78
7992	NYSE	PDT	Mon, Mar 11, 2024	11.76	11.83	11.73	11.74
7991	NYSE	PDT	Fri, Mar 8, 2024	11.82	11.85	11.69	11.72
7990	NYSE	PDT	Thu, Mar 7, 2024	11.79	11.88	11.77	11.76
7989	NYSE	PDT	Wed, Mar 6, 2024	11.66	11.77	11.63	11.77
7988	NYSE	PDT	Tue, Mar 5, 2024	11.80	11.95	11.54	11.63
7987	NYSE	PDT	Mon, Mar 4, 2024	11.63	11.75	11.63	11.75
7986	NYSE	PDT	Fri, Mar 1, 2024	11.62	11.68	11.51	11.63
7985	NYSE	PDT	Thu, Feb 29, 2024	11.64	11.69	11.51	11.56
7984	NYSE	PDT	Wed, Feb 28, 2024	11.44	11.57	11.43	11.56
7983	NYSE	PDT	Tue, Feb 27, 2024	11.38	11.50	11.36	11.44
7982	NYSE	PDT	Mon, Feb 26, 2024	11.38	11.42	11.27	11.32
7981	NYSE	PDT	Fri, Feb 23, 2024	11.13	11.28	11.10	11.27
7980	NYSE	PDT	Thu, Feb 22, 2024	11.14	11.15	11.07	11.15
7979	NYSE	PDT	Wed, Feb 21, 2024	11.07	11.12	11.02	11.07
7978	NYSE	PDT	Tue, Feb 20, 2024	10.94	11.05	10.93	11.05
7977	NYSE	PDT	Fri, Feb 16, 2024	10.94	10.96	10.86	10.88
7976	NYSE	PDT	Thu, Feb 15, 2024	10.76	10.91	10.76	10.91
7975	NYSE	PDT	Wed, Feb 14, 2024	10.73	10.80	10.73	10.76
7974	NYSE	PDT	Tue, Feb 13, 2024	10.81	10.82	10.65	10.71
7973	NYSE	PDT	Mon, Feb 12, 2024	10.93	10.93	10.85	10.90
7972	NYSE	PDT	Fri, Feb 9, 2024	10.82	10.88	10.77	10.88
7971	NYSE	PDT	Thu, Feb 8, 2024	11.00	11.00	10.84	10.82
7970	NYSE	PDT	Wed, Feb 7, 2024	11.00	11.00	10.91	10.94
7969	NYSE	PDT	Tue, Feb 6, 2024	10.88	10.97	10.85	10.96
7968	NYSE	PDT	Mon, Feb 5, 2024	10.92	10.92	10.78	10.84
7967	NYSE	PDT	Fri, Feb 2, 2024	10.97	10.97	10.89	10.92
7966	NYSE	PDT	Thu, Feb 1, 2024	10.85	10.99	10.85	10.97
7965	NYSE	PDT	Wed, Jan 31, 2024	10.95	10.97	10.83	10.85
7964	NYSE	PDT	Tue, Jan 30, 2024	10.84	10.96	10.75	10.94
7963	NYSE	PDT	Mon, Jan 29, 2024	10.73	10.82	10.72	10.82
7962	NYSE	PDT	Fri, Jan 26, 2024	10.72	10.74	10.67	10.70
7961	NYSE	PDT	Thu, Jan 25, 2024	10.60	10.69	10.58	10.69
7960	NYSE	PDT	Wed, Jan 24, 2024	10.62	10.66	10.51	10.55
7959	NYSE	PDT	Tue, Jan 23, 2024	10.60	10.60	10.55	10.58
7958	NYSE	PDT	Mon, Jan 22, 2024	10.46	10.56	10.46	10.56
7957	NYSE	PDT	Fri, Jan 19, 2024	10.57	10.58	10.41	10.46
7956	NYSE	PDT	Thu, Jan 18, 2024	10.71	10.71	10.51	10.57
7955	NYSE	PDT	Wed, Jan 17, 2024	10.69	10.69	10.53	10.68
7954	NYSE	PDT	Tue, Jan 16, 2024	10.89	10.92	10.61	10.69
7953	NYSE	PDT	Fri, Jan 12, 2024	10.91	10.93	10.85	10.85
7952	NYSE	PDT	Thu, Jan 11, 2024	10.92	10.94	10.82	10.91
7951	NYSE	PDT	Wed, Jan 10, 2024	11.04	11.04	10.94	10.92
7950	NYSE	PDT	Tue, Jan 9, 2024	11.01	11.04	10.98	11.02
7949	NYSE	PDT	Mon, Jan 8, 2024	10.96	11.06	10.88	11.06
7948	NYSE	PDT	Fri, Jan 5, 2024	10.90	10.95	10.82	10.92
7947	NYSE	PDT	Thu, Jan 4, 2024	10.85	10.90	10.81	10.86
7946	NYSE	PDT	Wed, Jan 3, 2024	10.80	10.82	10.74	10.82
7945	NYSE	PDT	Tue, Jan 2, 2024	10.65	10.80	10.60	10.77
7944	NYSE	PDT	Fri, Dec 29, 2023	10.65	10.68	10.64	10.65
7943	NYSE	PDT	Thu, Dec 28, 2023	10.61	10.65	10.59	10.63
7942	NYSE	PDT	Wed, Dec 27, 2023	10.60	10.68	10.54	10.63
7941	NYSE	PDT	Tue, Dec 26, 2023	10.57	10.66	10.56	10.61
7940	NYSE	PDT	Fri, Dec 22, 2023	10.53	10.69	10.53	10.61
7939	NYSE	PDT	Thu, Dec 21, 2023	10.65	10.69	10.51	10.52
7938	NYSE	PDT	Wed, Dec 20, 2023	10.70	10.73	10.58	10.59
7937	NYSE	PDT	Tue, Dec 19, 2023	10.78	10.81	10.67	10.71
7936	NYSE	PDT	Mon, Dec 18, 2023	10.76	10.85	10.64	10.73
7935	NYSE	PDT	Fri, Dec 15, 2023	10.82	10.92	10.69	10.76
7934	NYSE	PDT	Thu, Dec 14, 2023	10.83	10.95	10.75	10.81
7933	NYSE	PDT	Wed, Dec 13, 2023	10.41	10.72	10.41	10.69
7932	NYSE	PDT	Tue, Dec 12, 2023	10.52	10.52	10.36	10.41
7931	NYSE	PDT	Mon, Dec 11, 2023	10.58	10.58	10.43	10.52
7930	NYSE	PDT	Fri, Dec 8, 2023	10.75	10.79	10.52	10.58
7929	NYSE	PDT	Thu, Dec 7, 2023	10.91	11.00	10.71	10.72
7928	NYSE	PDT	Wed, Dec 6, 2023	11.07	11.08	10.82	10.88
7927	NYSE	PDT	Tue, Dec 5, 2023	10.97	11.01	10.92	10.99
7926	NYSE	PDT	Mon, Dec 4, 2023	11.06	11.09	10.94	10.99
7925	NYSE	PDT	Fri, Dec 1, 2023	10.92	11.10	10.91	11.08
7924	NYSE	PDT	Thu, Nov 30, 2023	10.92	10.97	10.82	10.86
7923	NYSE	PDT	Wed, Nov 29, 2023	10.70	10.85	10.70	10.83
7922	NYSE	PDT	Tue, Nov 28, 2023	10.59	10.74	10.55	10.67
7921	NYSE	PDT	Mon, Nov 27, 2023	10.65	10.67	10.51	10.53
7920	NYSE	PDT	Fri, Nov 24, 2023	10.50	10.65	10.47	10.65
7919	NYSE	PDT	Wed, Nov 22, 2023	10.42	10.50	10.39	10.50
7918	NYSE	PDT	Tue, Nov 21, 2023	10.29	10.40	10.28	10.35
7917	NYSE	PDT	Mon, Nov 20, 2023	10.28	10.33	10.23	10.32
7916	NYSE	PDT	Fri, Nov 17, 2023	10.28	10.31	10.24	10.29
7915	NYSE	PDT	Thu, Nov 16, 2023	10.17	10.26	10.15	10.24
7914	NYSE	PDT	Wed, Nov 15, 2023	10.06	10.17	10.06	10.12
7913	NYSE	PDT	Tue, Nov 14, 2023	10.02	10.22	9.98	10.03
7912	NYSE	PDT	Mon, Nov 13, 2023	10.07	10.07	9.88	9.89
7911	NYSE	PDT	Fri, Nov 10, 2023	9.95	10.07	9.95	10.07
7910	NYSE	PDT	Thu, Nov 9, 2023	10.20	10.21	9.96	9.90
7909	NYSE	PDT	Wed, Nov 8, 2023	10.30	10.30	10.11	10.16
7908	NYSE	PDT	Tue, Nov 7, 2023	10.25	10.32	10.18	10.28
7907	NYSE	PDT	Mon, Nov 6, 2023	10.50	10.50	10.19	10.24
7906	NYSE	PDT	Fri, Nov 3, 2023	10.24	10.51	10.24	10.50
7905	NYSE	PDT	Thu, Nov 2, 2023	9.93	10.18	9.86	10.18
7904	NYSE	PDT	Wed, Nov 1, 2023	9.57	9.86	9.53	9.83
7903	NYSE	PDT	Tue, Oct 31, 2023	9.50	9.63	9.45	9.57
7902	NYSE	PDT	Mon, Oct 30, 2023	9.33	9.43	9.33	9.43
7901	NYSE	PDT	Fri, Oct 27, 2023	9.44	9.44	9.31	9.32
7900	NYSE	PDT	Thu, Oct 26, 2023	9.33	9.43	9.33	9.40
7899	NYSE	PDT	Wed, Oct 25, 2023	9.25	9.34	9.24	9.28
7898	NYSE	PDT	Tue, Oct 24, 2023	9.17	9.25	9.16	9.23
7897	NYSE	PDT	Mon, Oct 23, 2023	9.15	9.21	9.07	9.12
7896	NYSE	PDT	Fri, Oct 20, 2023	9.30	9.38	9.17	9.17
7895	NYSE	PDT	Thu, Oct 19, 2023	9.41	9.45	9.26	9.27
7894	NYSE	PDT	Wed, Oct 18, 2023	9.51	9.53	9.35	9.40
7893	NYSE	PDT	Tue, Oct 17, 2023	9.43	9.59	9.41	9.49
7892	NYSE	PDT	Mon, Oct 16, 2023	9.43	9.56	9.42	9.49
7891	NYSE	PDT	Fri, Oct 13, 2023	9.44	9.50	9.36	9.42
7890	NYSE	PDT	Thu, Oct 12, 2023	9.41	9.44	9.30	9.39
7889	NYSE	PDT	Wed, Oct 11, 2023	9.28	9.39	9.28	9.37
7888	NYSE	PDT	Tue, Oct 10, 2023	9.24	9.37	9.18	9.24
7887	NYSE	PDT	Mon, Oct 9, 2023	9.00	9.26	9.00	9.21
7886	NYSE	PDT	Fri, Oct 6, 2023	8.89	9.06	8.77	9.02
7885	NYSE	PDT	Thu, Oct 5, 2023	9.08	9.09	8.92	8.97
7884	NYSE	PDT	Wed, Oct 4, 2023	9.03	9.14	8.99	9.13
7883	NYSE	PDT	Tue, Oct 3, 2023	9.31	9.31	9.00	9.03
7882	NYSE	PDT	Mon, Oct 2, 2023	9.60	9.60	9.29	9.33
7881	NYSE	PDT	Fri, Sep 29, 2023	9.75	9.79	9.50	9.62
7880	NYSE	PDT	Thu, Sep 28, 2023	9.77	9.77	9.51	9.60
7879	NYSE	PDT	Wed, Sep 27, 2023	9.74	9.77	9.65	9.75
7878	NYSE	PDT	Tue, Sep 26, 2023	9.88	9.88	9.67	9.70
7877	NYSE	PDT	Mon, Sep 25, 2023	9.89	9.94	9.86	9.91
7876	NYSE	PDT	Fri, Sep 22, 2023	9.97	10.00	9.82	9.89
7875	NYSE	PDT	Thu, Sep 21, 2023	10.03	10.08	9.94	9.97
7874	NYSE	PDT	Wed, Sep 20, 2023	10.09	10.13	10.03	10.09
7873	NYSE	PDT	Tue, Sep 19, 2023	10.03	10.05	9.95	10.04
7872	NYSE	PDT	Mon, Sep 18, 2023	10.04	10.07	10.00	10.03
7871	NYSE	PDT	Fri, Sep 15, 2023	10.05	10.10	10.01	10.03
7870	NYSE	PDT	Thu, Sep 14, 2023	9.99	10.06	9.92	10.05
7869	NYSE	PDT	Wed, Sep 13, 2023	9.90	9.92	9.82	9.91
7868	NYSE	PDT	Tue, Sep 12, 2023	9.92	9.95	9.84	9.90
7867	NYSE	PDT	Mon, Sep 11, 2023	9.99	10.00	9.90	9.92
7866	NYSE	PDT	Fri, Sep 8, 2023	9.90	10.00	9.90	9.93
7865	NYSE	PDT	Thu, Sep 7, 2023	9.93	9.99	9.92	9.85
7864	NYSE	PDT	Wed, Sep 6, 2023	10.02	10.02	9.91	9.95
7863	NYSE	PDT	Tue, Sep 5, 2023	10.12	10.14	9.99	10.02
7862	NYSE	PDT	Fri, Sep 1, 2023	10.24	10.25	10.05	10.11
7861	NYSE	PDT	Thu, Aug 31, 2023	10.21	10.23	10.13	10.14
7860	NYSE	PDT	Wed, Aug 30, 2023	10.27	10.27	10.18	10.20
7859	NYSE	PDT	Tue, Aug 29, 2023	10.23	10.31	10.23	10.26
7858	NYSE	PDT	Mon, Aug 28, 2023	10.19	10.28	10.16	10.20
7857	NYSE	PDT	Fri, Aug 25, 2023	10.19	10.20	10.11	10.16
7856	NYSE	PDT	Thu, Aug 24, 2023	10.19	10.21	10.11	10.13
7855	NYSE	PDT	Wed, Aug 23, 2023	10.05	10.16	10.05	10.16
7854	NYSE	PDT	Tue, Aug 22, 2023	10.14	10.15	10.03	10.05
7853	NYSE	PDT	Mon, Aug 21, 2023	10.13	10.16	10.00	10.11
7852	NYSE	PDT	Fri, Aug 18, 2023	10.14	10.23	10.10	10.13
7851	NYSE	PDT	Thu, Aug 17, 2023	10.20	10.27	10.09	10.12
7850	NYSE	PDT	Wed, Aug 16, 2023	10.39	10.49	10.17	10.21
7849	NYSE	PDT	Tue, Aug 15, 2023	10.64	10.64	10.41	10.45
7848	NYSE	PDT	Mon, Aug 14, 2023	10.64	10.68	10.59	10.68
7847	NYSE	PDT	Fri, Aug 11, 2023	10.60	10.71	10.60	10.65
7846	NYSE	PDT	Thu, Aug 10, 2023	10.72	10.83	10.66	10.67
7845	NYSE	PDT	Wed, Aug 9, 2023	10.89	10.95	10.78	10.71
7844	NYSE	PDT	Tue, Aug 8, 2023	10.91	10.95	10.83	10.87
7843	NYSE	PDT	Mon, Aug 7, 2023	10.96	11.01	10.89	10.95
7842	NYSE	PDT	Fri, Aug 4, 2023	11.01	11.09	10.93	10.97
7841	NYSE	PDT	Thu, Aug 3, 2023	11.02	11.03	10.95	11.00
7840	NYSE	PDT	Wed, Aug 2, 2023	11.00	11.12	11.00	11.02
7839	NYSE	PDT	Tue, Aug 1, 2023	11.36	11.50	11.11	11.14
7838	NYSE	PDT	Mon, Jul 31, 2023	11.46	11.54	11.39	11.46
7837	NYSE	PDT	Fri, Jul 28, 2023	11.37	11.43	11.33	11.38
7836	NYSE	PDT	Thu, Jul 27, 2023	11.53	11.53	11.31	11.34
7835	NYSE	PDT	Wed, Jul 26, 2023	11.50	11.54	11.42	11.43
7834	NYSE	PDT	Tue, Jul 25, 2023	11.48	11.55	11.47	11.47
7833	NYSE	PDT	Mon, Jul 24, 2023	11.47	11.49	11.40	11.46
7832	NYSE	PDT	Fri, Jul 21, 2023	11.41	11.50	11.38	11.42
7831	NYSE	PDT	Thu, Jul 20, 2023	11.28	11.33	11.26	11.33
7830	NYSE	PDT	Wed, Jul 19, 2023	11.27	11.35	11.24	11.24
7829	NYSE	PDT	Tue, Jul 18, 2023	11.25	11.32	11.18	11.27
7828	NYSE	PDT	Mon, Jul 17, 2023	11.25	11.35	11.22	11.25
7827	NYSE	PDT	Fri, Jul 14, 2023	11.41	11.44	11.22	11.23
7826	NYSE	PDT	Thu, Jul 13, 2023	11.38	11.49	11.38	11.45
7825	NYSE	PDT	Wed, Jul 12, 2023	11.42	11.48	11.37	11.37
7824	NYSE	PDT	Tue, Jul 11, 2023	11.47	11.47	11.35	11.35
7823	NYSE	PDT	Mon, Jul 10, 2023	11.44	11.45	11.34	11.40
7822	NYSE	PDT	Fri, Jul 7, 2023	11.35	11.43	11.34	11.40
7821	NYSE	PDT	Thu, Jul 6, 2023	11.45	11.51	11.34	11.34
7820	NYSE	PDT	Wed, Jul 5, 2023	11.42	11.63	11.40	11.50
7819	NYSE	PDT	Mon, Jul 3, 2023	11.73	11.73	11.43	11.45
7818	NYSE	PDT	Fri, Jun 30, 2023	11.73	11.78	11.66	11.78
7817	NYSE	PDT	Thu, Jun 29, 2023	11.53	11.60	11.50	11.54
7816	NYSE	PDT	Wed, Jun 28, 2023	11.44	11.57	11.34	11.53
7815	NYSE	PDT	Tue, Jun 27, 2023	11.33	11.38	11.31	11.37
7814	NYSE	PDT	Mon, Jun 26, 2023	11.24	11.33	11.21	11.26
7813	NYSE	PDT	Fri, Jun 23, 2023	11.30	11.44	11.24	11.24
7812	NYSE	PDT	Thu, Jun 22, 2023	11.47	11.48	11.38	11.38
7811	NYSE	PDT	Wed, Jun 21, 2023	11.57	11.58	11.44	11.48
7810	NYSE	PDT	Tue, Jun 20, 2023	11.57	11.66	11.52	11.57
7809	NYSE	PDT	Fri, Jun 16, 2023	11.61	11.67	11.56	11.56
7808	NYSE	PDT	Thu, Jun 15, 2023	11.51	11.62	11.44	11.59
7807	NYSE	PDT	Wed, Jun 14, 2023	11.62	11.63	11.47	11.48
7806	NYSE	PDT	Tue, Jun 13, 2023	11.48	11.55	11.48	11.55
7805	NYSE	PDT	Mon, Jun 12, 2023	11.70	11.71	11.47	11.48
7804	NYSE	PDT	Fri, Jun 9, 2023	11.66	11.79	11.64	11.66
7803	NYSE	PDT	Thu, Jun 8, 2023	11.71	11.76	11.63	11.57
7802	NYSE	PDT	Wed, Jun 7, 2023	11.73	11.79	11.59	11.63
7801	NYSE	PDT	Tue, Jun 6, 2023	11.49	11.65	11.46	11.62
7800	NYSE	PDT	Mon, Jun 5, 2023	11.48	11.52	11.43	11.42
7799	NYSE	PDT	Fri, Jun 2, 2023	11.30	11.48	11.26	11.42
7798	NYSE	PDT	Thu, Jun 1, 2023	11.19	11.34	11.10	11.23
7797	NYSE	PDT	Wed, May 31, 2023	11.14	11.17	10.98	11.14
7796	NYSE	PDT	Tue, May 30, 2023	11.15	11.20	11.07	11.10
7795	NYSE	PDT	Fri, May 26, 2023	11.09	11.18	11.06	11.11
7794	NYSE	PDT	Thu, May 25, 2023	11.26	11.30	11.03	11.10
7793	NYSE	PDT	Wed, May 24, 2023	11.38	11.38	11.21	11.23
7792	NYSE	PDT	Tue, May 23, 2023	11.40	11.49	11.32	11.32
7791	NYSE	PDT	Mon, May 22, 2023	11.41	11.50	11.38	11.38
7790	NYSE	PDT	Fri, May 19, 2023	11.31	11.48	11.31	11.39
7789	NYSE	PDT	Thu, May 18, 2023	11.32	11.40	11.26	11.31
7788	NYSE	PDT	Wed, May 17, 2023	11.25	11.37	11.15	11.30
7787	NYSE	PDT	Tue, May 16, 2023	11.41	11.44	11.19	11.21
7786	NYSE	PDT	Mon, May 15, 2023	11.51	11.51	11.36	11.45
7785	NYSE	PDT	Fri, May 12, 2023	11.70	11.75	11.47	11.51
7784	NYSE	PDT	Thu, May 11, 2023	11.88	11.88	11.63	11.64
7783	NYSE	PDT	Wed, May 10, 2023	12.07	12.13	11.85	11.86
7782	NYSE	PDT	Tue, May 9, 2023	12.15	12.25	12.03	11.96
7781	NYSE	PDT	Mon, May 8, 2023	12.38	12.45	12.12	12.15
7780	NYSE	PDT	Fri, May 5, 2023	12.22	12.38	12.22	12.33
7779	NYSE	PDT	Thu, May 4, 2023	12.21	12.29	12.06	12.16
7778	NYSE	PDT	Wed, May 3, 2023	12.46	12.52	12.20	12.25
7777	NYSE	PDT	Tue, May 2, 2023	12.60	12.61	12.41	12.45
7776	NYSE	PDT	Mon, May 1, 2023	12.69	12.93	12.52	12.57
7775	NYSE	PDT	Fri, Apr 28, 2023	12.72	12.97	12.66	12.70
7774	NYSE	PDT	Thu, Apr 27, 2023	12.58	12.68	12.55	12.68
7773	NYSE	PDT	Wed, Apr 26, 2023	12.56	12.64	12.49	12.52
7772	NYSE	PDT	Tue, Apr 25, 2023	12.61	12.66	12.49	12.52
7771	NYSE	PDT	Mon, Apr 24, 2023	12.65	12.71	12.58	12.67
7770	NYSE	PDT	Fri, Apr 21, 2023	12.62	12.64	12.51	12.54
7769	NYSE	PDT	Thu, Apr 20, 2023	12.53	12.64	12.50	12.50
7768	NYSE	PDT	Wed, Apr 19, 2023	12.47	12.64	12.47	12.54
7767	NYSE	PDT	Tue, Apr 18, 2023	12.66	12.70	12.50	12.52
7766	NYSE	PDT	Mon, Apr 17, 2023	12.75	12.75	12.58	12.62
7765	NYSE	PDT	Fri, Apr 14, 2023	12.89	12.96	12.70	12.73
7764	NYSE	PDT	Thu, Apr 13, 2023	12.87	12.89	12.80	12.86
7763	NYSE	PDT	Wed, Apr 12, 2023	12.80	12.89	12.80	12.84
7762	NYSE	PDT	Tue, Apr 11, 2023	12.99	13.05	12.81	12.73
7761	NYSE	PDT	Mon, Apr 10, 2023	12.85	13.00	12.80	12.95
7760	NYSE	PDT	Thu, Apr 6, 2023	12.75	12.86	12.71	12.78
7759	NYSE	PDT	Wed, Apr 5, 2023	12.58	12.80	12.58	12.69
7758	NYSE	PDT	Tue, Apr 4, 2023	12.69	12.71	12.50	12.56
7757	NYSE	PDT	Mon, Apr 3, 2023	12.47	12.71	12.46	12.63
7756	NYSE	PDT	Fri, Mar 31, 2023	12.48	12.69	12.35	12.39
7755	NYSE	PDT	Thu, Mar 30, 2023	12.45	12.51	12.25	12.35
7754	NYSE	PDT	Wed, Mar 29, 2023	12.24	12.52	12.10	12.33
7753	NYSE	PDT	Tue, Mar 28, 2023	12.14	12.30	12.08	12.10
7752	NYSE	PDT	Mon, Mar 27, 2023	11.94	12.31	11.94	12.15
7751	NYSE	PDT	Fri, Mar 24, 2023	11.79	11.92	11.71	11.85
7750	NYSE	PDT	Thu, Mar 23, 2023	11.90	12.06	11.79	11.81
7749	NYSE	PDT	Wed, Mar 22, 2023	11.95	12.09	11.90	11.90
7748	NYSE	PDT	Tue, Mar 21, 2023	12.01	12.04	11.86	11.89
7747	NYSE	PDT	Mon, Mar 20, 2023	12.12	12.19	11.78	11.85
7746	NYSE	PDT	Fri, Mar 17, 2023	12.22	12.24	12.02	12.03
7745	NYSE	PDT	Thu, Mar 16, 2023	11.92	12.34	11.92	12.25
7744	NYSE	PDT	Wed, Mar 15, 2023	12.06	12.11	11.90	11.98
7743	NYSE	PDT	Tue, Mar 14, 2023	12.17	12.67	12.11	12.19
7742	NYSE	PDT	Mon, Mar 13, 2023	12.29	12.34	11.90	11.99
7741	NYSE	PDT	Fri, Mar 10, 2023	12.86	12.86	12.35	12.48
7740	NYSE	PDT	Thu, Mar 9, 2023	13.18	13.22	12.92	12.86
7739	NYSE	PDT	Wed, Mar 8, 2023	13.09	13.21	13.00	13.09
7738	NYSE	PDT	Tue, Mar 7, 2023	13.24	13.26	13.00	13.08
7737	NYSE	PDT	Mon, Mar 6, 2023	13.14	13.24	13.14	13.19
7736	NYSE	PDT	Fri, Mar 3, 2023	12.90	13.13	12.90	13.10
7735	NYSE	PDT	Thu, Mar 2, 2023	12.80	12.85	12.75	12.85
7734	NYSE	PDT	Wed, Mar 1, 2023	12.88	12.95	12.78	12.83
7733	NYSE	PDT	Tue, Feb 28, 2023	12.97	13.06	12.90	12.93
7732	NYSE	PDT	Mon, Feb 27, 2023	13.00	13.14	12.92	12.96
7731	NYSE	PDT	Fri, Feb 24, 2023	12.80	12.99	12.71	12.97
7730	NYSE	PDT	Thu, Feb 23, 2023	12.85	12.89	12.75	12.85
7729	NYSE	PDT	Wed, Feb 22, 2023	12.77	12.87	12.73	12.79
7728	NYSE	PDT	Tue, Feb 21, 2023	13.02	13.05	12.76	12.77
7727	NYSE	PDT	Fri, Feb 17, 2023	12.95	13.05	12.94	13.02
7726	NYSE	PDT	Thu, Feb 16, 2023	12.93	13.09	12.91	12.97
7725	NYSE	PDT	Wed, Feb 15, 2023	12.89	13.07	12.88	13.05
7724	NYSE	PDT	Tue, Feb 14, 2023	13.09	13.10	12.86	12.97
7723	NYSE	PDT	Mon, Feb 13, 2023	13.13	13.14	13.04	13.07
7722	NYSE	PDT	Fri, Feb 10, 2023	12.95	13.13	12.95	13.05
7721	NYSE	PDT	Thu, Feb 9, 2023	13.21	13.29	13.00	12.93
7720	NYSE	PDT	Wed, Feb 8, 2023	13.24	13.26	13.15	13.17
7719	NYSE	PDT	Tue, Feb 7, 2023	13.27	13.34	13.18	13.23
7718	NYSE	PDT	Mon, Feb 6, 2023	13.25	13.27	13.14	13.27
7717	NYSE	PDT	Fri, Feb 3, 2023	13.32	13.40	13.25	13.27
7716	NYSE	PDT	Thu, Feb 2, 2023	13.45	13.47	13.30	13.39
7715	NYSE	PDT	Wed, Feb 1, 2023	13.27	13.39	13.22	13.32
7714	NYSE	PDT	Tue, Jan 31, 2023	13.20	13.31	13.16	13.24
7713	NYSE	PDT	Mon, Jan 30, 2023	13.21	13.29	13.13	13.17
7712	NYSE	PDT	Fri, Jan 27, 2023	13.19	13.31	13.16	13.24
7711	NYSE	PDT	Thu, Jan 26, 2023	13.19	13.22	13.12	13.21
7710	NYSE	PDT	Wed, Jan 25, 2023	13.12	13.19	13.05	13.10
7709	NYSE	PDT	Tue, Jan 24, 2023	13.28	13.29	13.13	13.18
7708	NYSE	PDT	Mon, Jan 23, 2023	13.26	13.34	13.15	13.19
7707	NYSE	PDT	Fri, Jan 20, 2023	13.26	13.30	13.20	13.26
7706	NYSE	PDT	Thu, Jan 19, 2023	13.28	13.29	13.22	13.25
7705	NYSE	PDT	Wed, Jan 18, 2023	13.59	13.60	13.32	13.32
7704	NYSE	PDT	Tue, Jan 17, 2023	13.56	13.71	13.48	13.50
7703	NYSE	PDT	Fri, Jan 13, 2023	13.60	13.63	13.53	13.56
7702	NYSE	PDT	Thu, Jan 12, 2023	13.73	13.73	13.59	13.64
7701	NYSE	PDT	Wed, Jan 11, 2023	13.65	13.77	13.52	13.67
7700	NYSE	PDT	Tue, Jan 10, 2023	13.54	13.69	13.41	13.69
7699	NYSE	PDT	Mon, Jan 9, 2023	13.63	13.65	13.51	13.54
7698	NYSE	PDT	Fri, Jan 6, 2023	13.32	13.66	13.32	13.56
7697	NYSE	PDT	Thu, Jan 5, 2023	13.23	13.33	13.06	13.29
7696	NYSE	PDT	Wed, Jan 4, 2023	13.10	13.46	12.91	13.31
7695	NYSE	PDT	Tue, Jan 3, 2023	13.01	13.08	12.74	13.04
7694	NYSE	PDT	Fri, Dec 30, 2022	12.87	13.02	12.80	12.94
7693	NYSE	PDT	Thu, Dec 29, 2022	12.76	12.89	12.72	12.87
7692	NYSE	PDT	Wed, Dec 28, 2022	12.95	13.05	12.69	12.72
7691	NYSE	PDT	Tue, Dec 27, 2022	13.07	13.07	12.90	12.92
7690	NYSE	PDT	Fri, Dec 23, 2022	12.97	13.10	12.95	13.07
7689	NYSE	PDT	Thu, Dec 22, 2022	12.96	13.00	12.86	12.99
7688	NYSE	PDT	Wed, Dec 21, 2022	13.00	13.11	12.95	13.01
7687	NYSE	PDT	Tue, Dec 20, 2022	12.89	13.04	12.87	12.92
7686	NYSE	PDT	Mon, Dec 19, 2022	13.13	13.15	12.92	12.98
7685	NYSE	PDT	Fri, Dec 16, 2022	13.02	13.13	12.96	13.13
7684	NYSE	PDT	Thu, Dec 15, 2022	13.23	13.24	13.08	13.11
7683	NYSE	PDT	Wed, Dec 14, 2022	13.35	13.49	13.24	13.28
7682	NYSE	PDT	Tue, Dec 13, 2022	13.61	13.64	13.34	13.38
7681	NYSE	PDT	Mon, Dec 12, 2022	13.27	13.35	13.19	13.28
7680	NYSE	PDT	Fri, Dec 9, 2022	13.50	13.52	13.25	13.27
7679	NYSE	PDT	Thu, Dec 8, 2022	13.91	13.94	13.50	13.55
7678	NYSE	PDT	Wed, Dec 7, 2022	13.84	13.99	13.81	13.86
7677	NYSE	PDT	Tue, Dec 6, 2022	13.78	13.93	13.74	13.77
7676	NYSE	PDT	Mon, Dec 5, 2022	13.91	13.99	13.72	13.76
7675	NYSE	PDT	Fri, Dec 2, 2022	13.91	13.98	13.82	13.98
7674	NYSE	PDT	Thu, Dec 1, 2022	14.07	14.17	13.90	14.07
7673	NYSE	PDT	Wed, Nov 30, 2022	13.90	14.08	13.79	14.02
7672	NYSE	PDT	Tue, Nov 29, 2022	13.98	13.98	13.76	13.80
7671	NYSE	PDT	Mon, Nov 28, 2022	14.02	14.22	13.86	13.98
7670	NYSE	PDT	Fri, Nov 25, 2022	14.05	14.14	13.98	14.08
7669	NYSE	PDT	Wed, Nov 23, 2022	14.05	14.12	13.87	14.02
7668	NYSE	PDT	Tue, Nov 22, 2022	14.02	14.07	13.93	14.05
7667	NYSE	PDT	Mon, Nov 21, 2022	13.90	14.00	13.86	13.94
7666	NYSE	PDT	Fri, Nov 18, 2022	13.75	13.88	13.74	13.87
7665	NYSE	PDT	Thu, Nov 17, 2022	13.86	14.12	13.66	13.76
7664	NYSE	PDT	Wed, Nov 16, 2022	13.88	14.02	13.88	13.96
7663	NYSE	PDT	Tue, Nov 15, 2022	14.09	14.10	13.87	14.04
7662	NYSE	PDT	Mon, Nov 14, 2022	13.97	14.07	13.87	13.90
7661	NYSE	PDT	Fri, Nov 11, 2022	14.30	14.38	13.96	14.02
7660	NYSE	PDT	Thu, Nov 10, 2022	13.85	14.22	13.85	14.20
7659	NYSE	PDT	Wed, Nov 9, 2022	13.66	13.73	13.60	13.55
7658	NYSE	PDT	Tue, Nov 8, 2022	13.64	13.85	13.58	13.73
7657	NYSE	PDT	Mon, Nov 7, 2022	13.75	13.79	13.53	13.62
7656	NYSE	PDT	Fri, Nov 4, 2022	13.75	13.91	13.66	13.75
7655	NYSE	PDT	Thu, Nov 3, 2022	13.83	13.86	13.65	13.74
7654	NYSE	PDT	Wed, Nov 2, 2022	14.14	14.21	13.92	13.93
7653	NYSE	PDT	Tue, Nov 1, 2022	14.07	14.20	13.99	14.13
7652	NYSE	PDT	Mon, Oct 31, 2022	13.82	14.22	13.78	13.99
7651	NYSE	PDT	Fri, Oct 28, 2022	13.70	13.78	13.50	13.76
7650	NYSE	PDT	Thu, Oct 27, 2022	13.52	13.84	13.49	13.65
7649	NYSE	PDT	Wed, Oct 26, 2022	13.45	13.57	13.40	13.41
7648	NYSE	PDT	Tue, Oct 25, 2022	13.36	13.61	13.36	13.43
7647	NYSE	PDT	Mon, Oct 24, 2022	13.30	13.42	13.09	13.32
7646	NYSE	PDT	Fri, Oct 21, 2022	13.01	13.24	12.94	13.24
7645	NYSE	PDT	Thu, Oct 20, 2022	12.99	13.13	12.93	13.00
7644	NYSE	PDT	Wed, Oct 19, 2022	12.99	13.07	12.94	13.01
7643	NYSE	PDT	Tue, Oct 18, 2022	13.21	13.24	12.94	12.96
7642	NYSE	PDT	Mon, Oct 17, 2022	13.20	13.34	12.94	12.98
7641	NYSE	PDT	Fri, Oct 14, 2022	13.43	13.45	13.04	13.04
7640	NYSE	PDT	Thu, Oct 13, 2022	12.89	13.37	12.80	13.34
7639	NYSE	PDT	Wed, Oct 12, 2022	13.26	13.38	13.15	13.17
7638	NYSE	PDT	Tue, Oct 11, 2022	13.43	13.63	13.35	13.33
7637	NYSE	PDT	Mon, Oct 10, 2022	13.62	13.81	13.46	13.48
7636	NYSE	PDT	Fri, Oct 7, 2022	13.95	13.99	13.55	13.63
7635	NYSE	PDT	Thu, Oct 6, 2022	14.41	14.47	14.03	14.09
7634	NYSE	PDT	Wed, Oct 5, 2022	14.17	14.63	14.02	14.53
7633	NYSE	PDT	Tue, Oct 4, 2022	14.10	14.43	14.01	14.34
7632	NYSE	PDT	Mon, Oct 3, 2022	13.70	14.28	13.60	13.93
7631	NYSE	PDT	Fri, Sep 30, 2022	13.51	13.77	13.40	13.54
7630	NYSE	PDT	Thu, Sep 29, 2022	13.70	13.80	13.21	13.45
7629	NYSE	PDT	Wed, Sep 28, 2022	13.35	13.95	13.17	13.79
7628	NYSE	PDT	Tue, Sep 27, 2022	13.28	13.41	13.00	13.17
7627	NYSE	PDT	Mon, Sep 26, 2022	13.47	13.56	13.12	13.22
7626	NYSE	PDT	Fri, Sep 23, 2022	13.89	13.90	13.50	13.61
7625	NYSE	PDT	Thu, Sep 22, 2022	14.20	14.41	13.92	13.92
7624	NYSE	PDT	Wed, Sep 21, 2022	14.48	14.61	14.31	14.33
7623	NYSE	PDT	Tue, Sep 20, 2022	14.50	14.53	14.33	14.45
7622	NYSE	PDT	Mon, Sep 19, 2022	14.45	14.65	14.36	14.59
7621	NYSE	PDT	Fri, Sep 16, 2022	14.58	14.84	14.50	14.60
7620	NYSE	PDT	Thu, Sep 15, 2022	14.85	14.88	14.66	14.73
7619	NYSE	PDT	Wed, Sep 14, 2022	14.82	15.03	14.82	14.92
7618	NYSE	PDT	Tue, Sep 13, 2022	14.96	15.05	14.83	14.85
7617	NYSE	PDT	Mon, Sep 12, 2022	15.21	15.34	15.10	15.13
7616	NYSE	PDT	Fri, Sep 9, 2022	15.13	15.21	15.07	15.07
7615	NYSE	PDT	Thu, Sep 8, 2022	15.09	15.24	15.02	15.03
7614	NYSE	PDT	Wed, Sep 7, 2022	14.88	15.23	14.83	15.09
7613	NYSE	PDT	Tue, Sep 6, 2022	15.25	15.25	15.00	15.00
7612	NYSE	PDT	Fri, Sep 2, 2022	15.15	15.36	15.09	15.19
7611	NYSE	PDT	Thu, Sep 1, 2022	15.24	15.31	14.96	15.07
7610	NYSE	PDT	Wed, Aug 31, 2022	15.40	15.50	15.20	15.39
7609	NYSE	PDT	Tue, Aug 30, 2022	15.41	15.41	15.15	15.27
7608	NYSE	PDT	Mon, Aug 29, 2022	15.05	15.44	15.00	15.37
7607	NYSE	PDT	Fri, Aug 26, 2022	15.20	15.25	15.00	15.10
7606	NYSE	PDT	Thu, Aug 25, 2022	15.13	15.24	15.09	15.17
7605	NYSE	PDT	Wed, Aug 24, 2022	15.10	15.36	15.04	15.04
7604	NYSE	PDT	Tue, Aug 23, 2022	15.18	15.23	15.00	15.19
7603	NYSE	PDT	Mon, Aug 22, 2022	15.45	15.45	15.08	15.11
7602	NYSE	PDT	Fri, Aug 19, 2022	15.45	15.60	15.40	15.54
7601	NYSE	PDT	Thu, Aug 18, 2022	15.67	15.69	15.54	15.58
7600	NYSE	PDT	Wed, Aug 17, 2022	15.79	15.84	15.56	15.56
7599	NYSE	PDT	Tue, Aug 16, 2022	16.19	16.30	15.86	15.88
7598	NYSE	PDT	Mon, Aug 15, 2022	16.22	16.23	16.01	16.17
7597	NYSE	PDT	Fri, Aug 12, 2022	16.12	16.25	16.11	16.23
7596	NYSE	PDT	Thu, Aug 11, 2022	16.02	16.20	15.99	16.07
7595	NYSE	PDT	Wed, Aug 10, 2022	16.14	16.15	15.97	16.05
7594	NYSE	PDT	Tue, Aug 9, 2022	15.96	15.98	15.78	15.76
7593	NYSE	PDT	Mon, Aug 8, 2022	15.64	16.14	15.64	15.98
7592	NYSE	PDT	Fri, Aug 5, 2022	15.45	15.74	15.40	15.66
7591	NYSE	PDT	Thu, Aug 4, 2022	15.52	15.57	15.45	15.53
7590	NYSE	PDT	Wed, Aug 3, 2022	15.72	15.75	15.38	15.42
7589	NYSE	PDT	Tue, Aug 2, 2022	15.82	15.82	15.53	15.66
7588	NYSE	PDT	Mon, Aug 1, 2022	15.36	15.73	15.30	15.65
7587	NYSE	PDT	Fri, Jul 29, 2022	14.94	15.43	14.81	15.38
7586	NYSE	PDT	Thu, Jul 28, 2022	14.46	14.72	14.15	14.72
7585	NYSE	PDT	Wed, Jul 27, 2022	14.12	14.54	14.08	14.36
7584	NYSE	PDT	Tue, Jul 26, 2022	14.00	14.08	13.92	13.97
7583	NYSE	PDT	Mon, Jul 25, 2022	13.88	14.00	13.84	13.96
7582	NYSE	PDT	Fri, Jul 22, 2022	13.90	13.98	13.78	13.84
7581	NYSE	PDT	Thu, Jul 21, 2022	13.88	13.93	13.81	13.89
7580	NYSE	PDT	Wed, Jul 20, 2022	13.90	14.06	13.90	13.91
7579	NYSE	PDT	Tue, Jul 19, 2022	13.79	13.99	13.75	13.95
7578	NYSE	PDT	Mon, Jul 18, 2022	13.93	13.93	13.68	13.74
7577	NYSE	PDT	Fri, Jul 15, 2022	13.75	13.86	13.61	13.79
7576	NYSE	PDT	Thu, Jul 14, 2022	13.41	13.71	13.39	13.61
7575	NYSE	PDT	Wed, Jul 13, 2022	13.45	13.65	13.44	13.58
7574	NYSE	PDT	Tue, Jul 12, 2022	13.86	13.88	13.58	13.63
7573	NYSE	PDT	Mon, Jul 11, 2022	13.81	13.93	13.79	13.81
7572	NYSE	PDT	Fri, Jul 8, 2022	13.85	13.99	13.72	13.93
7571	NYSE	PDT	Thu, Jul 7, 2022	14.04	14.08	13.95	13.86
7570	NYSE	PDT	Wed, Jul 6, 2022	13.99	14.05	13.85	13.98
7569	NYSE	PDT	Tue, Jul 5, 2022	14.05	14.08	13.69	13.99
7568	NYSE	PDT	Fri, Jul 1, 2022	14.02	14.15	13.89	14.15
7567	NYSE	PDT	Thu, Jun 30, 2022	13.87	14.06	13.78	14.02
7566	NYSE	PDT	Wed, Jun 29, 2022	13.97	14.15	13.71	13.83
7565	NYSE	PDT	Tue, Jun 28, 2022	13.84	14.01	13.81	13.93
7564	NYSE	PDT	Mon, Jun 27, 2022	13.70	13.83	13.58	13.69
7563	NYSE	PDT	Fri, Jun 24, 2022	13.63	13.88	13.63	13.73
7562	NYSE	PDT	Thu, Jun 23, 2022	13.35	13.49	13.33	13.49
7561	NYSE	PDT	Wed, Jun 22, 2022	13.09	13.33	13.09	13.28
7560	NYSE	PDT	Tue, Jun 21, 2022	13.07	13.24	12.96	13.17
7559	NYSE	PDT	Fri, Jun 17, 2022	13.11	13.33	12.88	12.95
7558	NYSE	PDT	Thu, Jun 16, 2022	13.62	13.67	13.06	13.11
7557	NYSE	PDT	Wed, Jun 15, 2022	13.66	13.98	13.58	13.86
7556	NYSE	PDT	Tue, Jun 14, 2022	14.16	14.16	13.55	13.64
7555	NYSE	PDT	Mon, Jun 13, 2022	15.00	15.13	13.81	13.85
7554	NYSE	PDT	Fri, Jun 10, 2022	15.32	15.41	15.08	15.31
7553	NYSE	PDT	Thu, Jun 9, 2022	15.82	15.83	15.54	15.46
7552	NYSE	PDT	Wed, Jun 8, 2022	15.79	15.90	15.68	15.87
7551	NYSE	PDT	Tue, Jun 7, 2022	15.62	15.83	15.59	15.82
7550	NYSE	PDT	Mon, Jun 6, 2022	15.61	15.67	15.59	15.63
7549	NYSE	PDT	Fri, Jun 3, 2022	15.63	15.63	15.45	15.51
7548	NYSE	PDT	Thu, Jun 2, 2022	15.60	15.66	15.50	15.65
7547	NYSE	PDT	Wed, Jun 1, 2022	15.63	15.71	15.50	15.57
7546	NYSE	PDT	Tue, May 31, 2022	15.88	15.96	15.65	15.72
7545	NYSE	PDT	Fri, May 27, 2022	15.42	15.75	15.42	15.70
7544	NYSE	PDT	Thu, May 26, 2022	15.08	15.44	15.00	15.36
7543	NYSE	PDT	Wed, May 25, 2022	14.70	14.99	14.70	14.94
7542	NYSE	PDT	Tue, May 24, 2022	14.61	14.76	14.52	14.73
7541	NYSE	PDT	Mon, May 23, 2022	14.62	14.75	14.60	14.63
7540	NYSE	PDT	Fri, May 20, 2022	14.71	14.75	14.50	14.62
7539	NYSE	PDT	Thu, May 19, 2022	14.60	14.73	14.46	14.67
7538	NYSE	PDT	Wed, May 18, 2022	14.84	14.94	14.66	14.68
7537	NYSE	PDT	Tue, May 17, 2022	14.90	14.99	14.81	14.94
7536	NYSE	PDT	Mon, May 16, 2022	15.03	15.03	14.80	14.82
7535	NYSE	PDT	Fri, May 13, 2022	14.77	15.00	14.58	14.89
7534	NYSE	PDT	Thu, May 12, 2022	14.60	14.72	14.50	14.60
7533	NYSE	PDT	Wed, May 11, 2022	14.73	15.03	14.66	14.82
7532	NYSE	PDT	Tue, May 10, 2022	14.92	15.14	14.73	14.82
7531	NYSE	PDT	Mon, May 9, 2022	15.03	15.05	14.86	14.88
7530	NYSE	PDT	Fri, May 6, 2022	15.04	15.25	14.94	15.13
7529	NYSE	PDT	Thu, May 5, 2022	15.26	15.31	14.98	15.10
7528	NYSE	PDT	Wed, May 4, 2022	14.97	15.39	14.96	15.35
7527	NYSE	PDT	Tue, May 3, 2022	14.96	15.16	14.86	14.91
7526	NYSE	PDT	Mon, May 2, 2022	15.19	15.19	14.76	14.94
7525	NYSE	PDT	Fri, Apr 29, 2022	15.69	15.69	15.06	15.08
7524	NYSE	PDT	Thu, Apr 28, 2022	15.37	15.49	15.30	15.46
7523	NYSE	PDT	Wed, Apr 27, 2022	15.33	15.49	15.26	15.29
7522	NYSE	PDT	Tue, Apr 26, 2022	15.48	15.57	15.25	15.28
7521	NYSE	PDT	Mon, Apr 25, 2022	15.67	15.74	15.37	15.56
7520	NYSE	PDT	Fri, Apr 22, 2022	15.86	15.94	15.68	15.75
7519	NYSE	PDT	Thu, Apr 21, 2022	16.21	16.24	15.87	15.92
7518	NYSE	PDT	Wed, Apr 20, 2022	16.02	16.22	16.02	16.14
7517	NYSE	PDT	Tue, Apr 19, 2022	15.85	16.06	15.80	16.04
7516	NYSE	PDT	Mon, Apr 18, 2022	15.95	16.08	15.75	15.85
7515	NYSE	PDT	Thu, Apr 14, 2022	15.95	16.09	15.65	15.97
7514	NYSE	PDT	Wed, Apr 13, 2022	16.04	16.18	16.03	16.09
7513	NYSE	PDT	Tue, Apr 12, 2022	16.30	16.35	16.06	16.13
7512	NYSE	PDT	Mon, Apr 11, 2022	16.31	16.35	16.14	16.19
7511	NYSE	PDT	Fri, Apr 8, 2022	16.41	16.45	16.36	16.38
7510	NYSE	PDT	Thu, Apr 7, 2022	16.29	16.62	16.28	16.43
7509	NYSE	PDT	Wed, Apr 6, 2022	16.43	16.43	16.25	16.30
7508	NYSE	PDT	Tue, Apr 5, 2022	16.70	16.79	16.50	16.53
7507	NYSE	PDT	Mon, Apr 4, 2022	16.56	16.80	16.56	16.79
7506	NYSE	PDT	Fri, Apr 1, 2022	16.32	16.56	16.30	16.52
7505	NYSE	PDT	Thu, Mar 31, 2022	16.23	16.53	16.21	16.41
7504	NYSE	PDT	Wed, Mar 30, 2022	15.97	16.13	15.93	16.13
7503	NYSE	PDT	Tue, Mar 29, 2022	15.72	16.00	15.70	15.96
7502	NYSE	PDT	Mon, Mar 28, 2022	15.60	15.69	15.57	15.69
7501	NYSE	PDT	Fri, Mar 25, 2022	15.60	15.68	15.51	15.54
7500	NYSE	PDT	Thu, Mar 24, 2022	15.46	15.59	15.42	15.53
7499	NYSE	PDT	Wed, Mar 23, 2022	15.35	15.49	15.25	15.45
7498	NYSE	PDT	Tue, Mar 22, 2022	15.44	15.57	15.36	15.40
7497	NYSE	PDT	Mon, Mar 21, 2022	15.44	15.55	15.29	15.41
7496	NYSE	PDT	Fri, Mar 18, 2022	15.35	15.40	15.22	15.32
7495	NYSE	PDT	Thu, Mar 17, 2022	15.14	15.34	15.14	15.30
7494	NYSE	PDT	Wed, Mar 16, 2022	15.09	15.20	14.97	15.13
7493	NYSE	PDT	Tue, Mar 15, 2022	14.96	15.24	14.96	14.97
7492	NYSE	PDT	Mon, Mar 14, 2022	15.39	15.48	14.80	14.83
7491	NYSE	PDT	Fri, Mar 11, 2022	15.70	15.75	15.42	15.42
7490	NYSE	PDT	Thu, Mar 10, 2022	15.69	15.81	15.53	15.69
7489	NYSE	PDT	Wed, Mar 9, 2022	15.76	15.94	15.70	15.71
7488	NYSE	PDT	Tue, Mar 8, 2022	15.51	15.82	15.50	15.61
7487	NYSE	PDT	Mon, Mar 7, 2022	15.98	16.04	15.55	15.59
7486	NYSE	PDT	Fri, Mar 4, 2022	16.08	16.13	15.88	15.98
7485	NYSE	PDT	Thu, Mar 3, 2022	16.30	16.34	16.10	16.15
7484	NYSE	PDT	Wed, Mar 2, 2022	15.97	16.25	15.88	16.23
7483	NYSE	PDT	Tue, Mar 1, 2022	16.06	16.21	15.85	15.96
7482	NYSE	PDT	Mon, Feb 28, 2022	15.72	16.22	15.71	16.03
7481	NYSE	PDT	Fri, Feb 25, 2022	15.20	15.75	15.20	15.71
7480	NYSE	PDT	Thu, Feb 24, 2022	14.61	15.17	14.56	15.11
7479	NYSE	PDT	Wed, Feb 23, 2022	15.22	15.46	14.95	14.97
7478	NYSE	PDT	Tue, Feb 22, 2022	15.56	15.63	15.24	15.24
7477	NYSE	PDT	Fri, Feb 18, 2022	15.75	15.88	15.64	15.68
7476	NYSE	PDT	Thu, Feb 17, 2022	15.92	16.03	15.77	15.79
7475	NYSE	PDT	Wed, Feb 16, 2022	15.80	16.03	15.80	15.99
7474	NYSE	PDT	Tue, Feb 15, 2022	15.88	16.00	15.78	15.82
7473	NYSE	PDT	Mon, Feb 14, 2022	16.21	16.34	15.80	15.81
7472	NYSE	PDT	Fri, Feb 11, 2022	16.75	16.78	16.20	16.34
7471	NYSE	PDT	Thu, Feb 10, 2022	16.86	17.02	16.70	16.76
7470	NYSE	PDT	Wed, Feb 9, 2022	17.02	17.25	16.87	17.00
7469	NYSE	PDT	Tue, Feb 8, 2022	16.86	16.98	16.84	16.91
7468	NYSE	PDT	Mon, Feb 7, 2022	16.70	16.96	16.60	16.84
7467	NYSE	PDT	Fri, Feb 4, 2022	16.74	16.78	16.53	16.58
7466	NYSE	PDT	Thu, Feb 3, 2022	16.78	16.94	16.71	16.80
7465	NYSE	PDT	Wed, Feb 2, 2022	16.66	16.94	16.66	16.91
7464	NYSE	PDT	Tue, Feb 1, 2022	16.47	16.75	16.45	16.69
7463	NYSE	PDT	Mon, Jan 31, 2022	16.11	16.50	15.92	16.50
7462	NYSE	PDT	Fri, Jan 28, 2022	15.80	16.02	15.70	15.98
7461	NYSE	PDT	Thu, Jan 27, 2022	15.87	16.10	15.79	15.86
7460	NYSE	PDT	Wed, Jan 26, 2022	15.95	16.03	15.71	15.77
7459	NYSE	PDT	Tue, Jan 25, 2022	15.56	15.93	15.45	15.69
7458	NYSE	PDT	Mon, Jan 24, 2022	16.06	16.12	15.26	15.76
7457	NYSE	PDT	Fri, Jan 21, 2022	16.29	16.40	16.13	16.13
7456	NYSE	PDT	Thu, Jan 20, 2022	16.42	16.59	16.32	16.33
7455	NYSE	PDT	Wed, Jan 19, 2022	16.58	16.62	16.40	16.45
7454	NYSE	PDT	Tue, Jan 18, 2022	16.59	16.65	16.47	16.55
7453	NYSE	PDT	Fri, Jan 14, 2022	16.64	16.70	16.59	16.67
7452	NYSE	PDT	Thu, Jan 13, 2022	16.72	16.74	16.61	16.68
7451	NYSE	PDT	Wed, Jan 12, 2022	16.72	16.89	16.66	16.75
7450	NYSE	PDT	Tue, Jan 11, 2022	16.50	16.78	16.41	16.68
7449	NYSE	PDT	Mon, Jan 10, 2022	16.16	16.50	16.11	16.49
7448	NYSE	PDT	Fri, Jan 7, 2022	16.09	16.21	15.97	16.16
7447	NYSE	PDT	Thu, Jan 6, 2022	16.35	16.35	16.10	16.18
7446	NYSE	PDT	Wed, Jan 5, 2022	16.61	16.70	16.34	16.34
7445	NYSE	PDT	Tue, Jan 4, 2022	16.69	16.74	16.62	16.64
7444	NYSE	PDT	Mon, Jan 3, 2022	16.75	16.75	16.63	16.73
7443	NYSE	PDT	Fri, Dec 31, 2021	16.75	16.76	16.71	16.71
7442	NYSE	PDT	Thu, Dec 30, 2021	16.76	16.90	16.65	16.73
7441	NYSE	PDT	Wed, Dec 29, 2021	16.89	16.89	16.72	16.78
7440	NYSE	PDT	Tue, Dec 28, 2021	16.96	17.01	16.80	16.83
7439	NYSE	PDT	Mon, Dec 27, 2021	17.02	17.05	16.90	16.93
7438	NYSE	PDT	Thu, Dec 23, 2021	16.97	17.11	16.92	16.95
7437	NYSE	PDT	Wed, Dec 22, 2021	16.83	17.05	16.83	16.97
7436	NYSE	PDT	Tue, Dec 21, 2021	16.93	17.00	16.85	16.90
7435	NYSE	PDT	Mon, Dec 20, 2021	16.96	17.00	16.83	16.93
7434	NYSE	PDT	Fri, Dec 17, 2021	17.06	17.11	16.95	17.09
7433	NYSE	PDT	Thu, Dec 16, 2021	17.22	17.30	17.10	17.10
7432	NYSE	PDT	Wed, Dec 15, 2021	17.27	17.27	17.16	17.20
7431	NYSE	PDT	Tue, Dec 14, 2021	17.30	17.37	17.23	17.26
7430	NYSE	PDT	Mon, Dec 13, 2021	17.32	17.45	17.30	17.36
7429	NYSE	PDT	Fri, Dec 10, 2021	17.25	17.45	17.19	17.35
7428	NYSE	PDT	Thu, Dec 9, 2021	17.42	17.54	17.29	17.19
7427	NYSE	PDT	Wed, Dec 8, 2021	17.51	17.64	17.41	17.44
7426	NYSE	PDT	Tue, Dec 7, 2021	17.54	17.69	17.47	17.49
7425	NYSE	PDT	Mon, Dec 6, 2021	17.39	17.55	17.30	17.45
7424	NYSE	PDT	Fri, Dec 3, 2021	17.13	17.50	17.09	17.29
7423	NYSE	PDT	Thu, Dec 2, 2021	17.08	17.26	17.06	17.15
7422	NYSE	PDT	Wed, Dec 1, 2021	17.15	17.28	17.10	17.10
7421	NYSE	PDT	Tue, Nov 30, 2021	17.40	17.45	17.08	17.11
7420	NYSE	PDT	Mon, Nov 29, 2021	17.26	17.40	17.19	17.40
7419	NYSE	PDT	Fri, Nov 26, 2021	17.23	17.31	17.09	17.22
7418	NYSE	PDT	Wed, Nov 24, 2021	17.27	17.45	17.21	17.37
7417	NYSE	PDT	Tue, Nov 23, 2021	17.31	17.37	17.25	17.31
7416	NYSE	PDT	Mon, Nov 22, 2021	17.35	17.42	17.30	17.32
7415	NYSE	PDT	Fri, Nov 19, 2021	17.44	17.45	17.35	17.38
7414	NYSE	PDT	Thu, Nov 18, 2021	17.52	17.53	17.33	17.42
7413	NYSE	PDT	Wed, Nov 17, 2021	17.39	17.66	17.39	17.55
7412	NYSE	PDT	Tue, Nov 16, 2021	17.51	17.55	17.44	17.45
7411	NYSE	PDT	Mon, Nov 15, 2021	17.29	17.60	17.20	17.53
7410	NYSE	PDT	Fri, Nov 12, 2021	17.05	17.37	17.03	17.34
7409	NYSE	PDT	Thu, Nov 11, 2021	17.10	17.19	17.01	17.03
7408	NYSE	PDT	Wed, Nov 10, 2021	17.08	17.22	17.05	17.10
7407	NYSE	PDT	Tue, Nov 9, 2021	17.30	17.69	17.14	17.12
7406	NYSE	PDT	Mon, Nov 8, 2021	17.15	17.29	17.11	17.17
7405	NYSE	PDT	Fri, Nov 5, 2021	17.03	17.21	17.03	17.17
7404	NYSE	PDT	Thu, Nov 4, 2021	17.06	17.11	16.95	17.04
7403	NYSE	PDT	Wed, Nov 3, 2021	17.04	17.14	16.95	17.04
7402	NYSE	PDT	Tue, Nov 2, 2021	17.15	17.15	17.01	17.09
7401	NYSE	PDT	Mon, Nov 1, 2021	17.30	17.30	16.99	17.10
7400	NYSE	PDT	Fri, Oct 29, 2021	17.12	17.27	17.06	17.27
7399	NYSE	PDT	Thu, Oct 28, 2021	17.04	17.07	16.94	17.05
7398	NYSE	PDT	Wed, Oct 27, 2021	17.11	17.20	17.03	17.05
7397	NYSE	PDT	Tue, Oct 26, 2021	17.12	17.17	17.03	17.06
7396	NYSE	PDT	Mon, Oct 25, 2021	17.06	17.26	17.06	17.07
7395	NYSE	PDT	Fri, Oct 22, 2021	17.07	17.14	17.00	17.09
7394	NYSE	PDT	Thu, Oct 21, 2021	17.08	17.10	17.00	17.03
7393	NYSE	PDT	Wed, Oct 20, 2021	17.04	17.16	17.04	17.10
7392	NYSE	PDT	Tue, Oct 19, 2021	17.00	17.08	17.00	17.02
7391	NYSE	PDT	Mon, Oct 18, 2021	17.03	17.09	16.90	16.97
7390	NYSE	PDT	Fri, Oct 15, 2021	17.17	17.25	16.94	17.06
7389	NYSE	PDT	Thu, Oct 14, 2021	17.12	17.18	17.03	17.11
7388	NYSE	PDT	Wed, Oct 13, 2021	16.95	17.10	16.92	17.04
7387	NYSE	PDT	Tue, Oct 12, 2021	16.98	17.04	16.89	16.90
7386	NYSE	PDT	Mon, Oct 11, 2021	17.00	17.15	16.94	16.99
7385	NYSE	PDT	Fri, Oct 8, 2021	17.05	17.09	16.87	16.94
7384	NYSE	PDT	Thu, Oct 7, 2021	16.97	17.19	16.95	16.97
7383	NYSE	PDT	Wed, Oct 6, 2021	16.72	17.00	16.61	16.97
7382	NYSE	PDT	Tue, Oct 5, 2021	16.68	16.85	16.68	16.77
7381	NYSE	PDT	Mon, Oct 4, 2021	16.64	16.78	16.64	16.67
7380	NYSE	PDT	Fri, Oct 1, 2021	16.64	16.83	16.60	16.75
7379	NYSE	PDT	Thu, Sep 30, 2021	16.97	16.97	16.62	16.62
7378	NYSE	PDT	Wed, Sep 29, 2021	16.62	16.88	16.62	16.84
7377	NYSE	PDT	Tue, Sep 28, 2021	16.76	16.76	16.56	16.66
7376	NYSE	PDT	Mon, Sep 27, 2021	16.75	16.86	16.75	16.80
7375	NYSE	PDT	Fri, Sep 24, 2021	16.77	16.90	16.75	16.75
7374	NYSE	PDT	Thu, Sep 23, 2021	16.80	16.95	16.79	16.79
7373	NYSE	PDT	Wed, Sep 22, 2021	16.71	16.87	16.63	16.79
7372	NYSE	PDT	Tue, Sep 21, 2021	16.65	16.74	16.57	16.72
7371	NYSE	PDT	Mon, Sep 20, 2021	16.64	16.66	16.41	16.62
7370	NYSE	PDT	Fri, Sep 17, 2021	16.72	16.81	16.71	16.76
7369	NYSE	PDT	Thu, Sep 16, 2021	16.82	16.87	16.74	16.77
7368	NYSE	PDT	Wed, Sep 15, 2021	16.70	16.88	16.70	16.88
7367	NYSE	PDT	Tue, Sep 14, 2021	17.03	17.03	16.70	16.70
7366	NYSE	PDT	Mon, Sep 13, 2021	17.25	17.25	17.00	17.08
7365	NYSE	PDT	Fri, Sep 10, 2021	17.27	17.27	17.16	17.19
7364	NYSE	PDT	Thu, Sep 9, 2021	17.27	17.45	17.27	17.28
7363	NYSE	PDT	Wed, Sep 8, 2021	17.17	17.31	17.13	17.31
7362	NYSE	PDT	Tue, Sep 7, 2021	17.06	17.25	16.95	17.21
7361	NYSE	PDT	Fri, Sep 3, 2021	17.03	17.06	16.95	17.06
7360	NYSE	PDT	Thu, Sep 2, 2021	17.00	17.03	16.92	17.01
7359	NYSE	PDT	Wed, Sep 1, 2021	16.82	17.00	16.80	17.00
7358	NYSE	PDT	Tue, Aug 31, 2021	16.82	16.84	16.79	16.79
7357	NYSE	PDT	Mon, Aug 30, 2021	16.80	16.88	16.75	16.82
7356	NYSE	PDT	Fri, Aug 27, 2021	16.88	16.92	16.78	16.86
7355	NYSE	PDT	Thu, Aug 26, 2021	16.95	16.95	16.77	16.80
7354	NYSE	PDT	Wed, Aug 25, 2021	16.86	16.93	16.71	16.86
7353	NYSE	PDT	Tue, Aug 24, 2021	16.79	16.88	16.75	16.86
7352	NYSE	PDT	Mon, Aug 23, 2021	16.73	16.85	16.70	16.74
7351	NYSE	PDT	Fri, Aug 20, 2021	16.78	16.89	16.45	16.68
7350	NYSE	PDT	Thu, Aug 19, 2021	16.76	17.00	16.63	16.74
7349	NYSE	PDT	Wed, Aug 18, 2021	16.87	16.99	16.76	16.76
7348	NYSE	PDT	Tue, Aug 17, 2021	16.96	17.02	16.85	16.91
7347	NYSE	PDT	Mon, Aug 16, 2021	17.24	17.24	17.04	17.04
7346	NYSE	PDT	Fri, Aug 13, 2021	17.25	17.25	17.03	17.18
7345	NYSE	PDT	Thu, Aug 12, 2021	17.10	17.23	17.10	17.17
7344	NYSE	PDT	Wed, Aug 11, 2021	17.06	17.20	17.05	17.16
7343	NYSE	PDT	Tue, Aug 10, 2021	16.98	17.19	16.92	17.07
7342	NYSE	PDT	Mon, Aug 9, 2021	17.09	17.15	16.83	16.86
7341	NYSE	PDT	Fri, Aug 6, 2021	17.05	17.12	17.04	17.08
7340	NYSE	PDT	Thu, Aug 5, 2021	17.02	17.10	17.01	17.05
7339	NYSE	PDT	Wed, Aug 4, 2021	16.93	17.06	16.91	17.02
7338	NYSE	PDT	Tue, Aug 3, 2021	17.03	17.05	16.81	17.05
7337	NYSE	PDT	Mon, Aug 2, 2021	16.79	16.98	16.79	16.89
7336	NYSE	PDT	Fri, Jul 30, 2021	16.84	16.98	16.74	16.79
7335	NYSE	PDT	Thu, Jul 29, 2021	16.73	16.83	16.59	16.83
7334	NYSE	PDT	Wed, Jul 28, 2021	16.54	16.84	16.50	16.73
7333	NYSE	PDT	Tue, Jul 27, 2021	16.35	16.53	16.35	16.53
7332	NYSE	PDT	Mon, Jul 26, 2021	16.54	16.60	16.36	16.43
7331	NYSE	PDT	Fri, Jul 23, 2021	16.35	16.53	16.35	16.49
7330	NYSE	PDT	Thu, Jul 22, 2021	16.38	16.38	16.27	16.33
7329	NYSE	PDT	Wed, Jul 21, 2021	16.27	16.44	16.27	16.38
7328	NYSE	PDT	Tue, Jul 20, 2021	16.38	16.72	16.20	16.22
7327	NYSE	PDT	Mon, Jul 19, 2021	16.61	16.70	15.90	16.35
7326	NYSE	PDT	Fri, Jul 16, 2021	16.90	16.90	16.68	16.75
7325	NYSE	PDT	Thu, Jul 15, 2021	16.99	17.05	16.84	16.90
7324	NYSE	PDT	Wed, Jul 14, 2021	17.09	17.13	16.95	17.01
7323	NYSE	PDT	Tue, Jul 13, 2021	17.15	17.23	17.07	17.08
7322	NYSE	PDT	Mon, Jul 12, 2021	17.13	17.34	17.06	17.09
7321	NYSE	PDT	Fri, Jul 9, 2021	17.18	17.27	17.05	17.12
7320	NYSE	PDT	Thu, Jul 8, 2021	17.19	17.25	17.11	17.04
7319	NYSE	PDT	Wed, Jul 7, 2021	17.20	17.27	17.16	17.25
7318	NYSE	PDT	Tue, Jul 6, 2021	17.16	17.24	17.07	17.19
7317	NYSE	PDT	Fri, Jul 2, 2021	17.06	17.23	17.03	17.17
7316	NYSE	PDT	Thu, Jul 1, 2021	17.12	17.19	17.05	17.05
7315	NYSE	PDT	Wed, Jun 30, 2021	17.19	17.23	16.94	16.94
7314	NYSE	PDT	Tue, Jun 29, 2021	17.19	17.22	17.08	17.15
7313	NYSE	PDT	Mon, Jun 28, 2021	17.14	17.18	17.07	17.18
7312	NYSE	PDT	Fri, Jun 25, 2021	17.10	17.11	17.00	17.06
7311	NYSE	PDT	Thu, Jun 24, 2021	16.95	17.08	16.93	16.98
7310	NYSE	PDT	Wed, Jun 23, 2021	16.95	17.01	16.87	16.87
7309	NYSE	PDT	Tue, Jun 22, 2021	16.95	16.97	16.86	16.94
7308	NYSE	PDT	Mon, Jun 21, 2021	16.78	16.91	16.75	16.83
7307	NYSE	PDT	Fri, Jun 18, 2021	16.97	17.05	16.75	16.78
7306	NYSE	PDT	Thu, Jun 17, 2021	17.19	17.19	17.00	17.03
7305	NYSE	PDT	Wed, Jun 16, 2021	17.19	17.31	17.13	17.17
7304	NYSE	PDT	Tue, Jun 15, 2021	17.36	17.36	17.15	17.15
7303	NYSE	PDT	Mon, Jun 14, 2021	17.33	17.40	17.26	17.37
7302	NYSE	PDT	Fri, Jun 11, 2021	17.15	17.29	17.13	17.27
7301	NYSE	PDT	Thu, Jun 10, 2021	17.34	17.35	17.10	17.10
7300	NYSE	PDT	Wed, Jun 9, 2021	17.14	17.37	17.06	17.18
7299	NYSE	PDT	Tue, Jun 8, 2021	17.14	17.14	16.95	17.02
7298	NYSE	PDT	Mon, Jun 7, 2021	16.95	17.05	16.88	17.05
7297	NYSE	PDT	Fri, Jun 4, 2021	16.80	16.97	16.80	16.88
7296	NYSE	PDT	Thu, Jun 3, 2021	16.71	16.80	16.61	16.80
7295	NYSE	PDT	Wed, Jun 2, 2021	16.63	16.79	16.63	16.69
7294	NYSE	PDT	Tue, Jun 1, 2021	16.69	16.73	16.53	16.65
7293	NYSE	PDT	Fri, May 28, 2021	16.63	16.69	16.54	16.65
7292	NYSE	PDT	Thu, May 27, 2021	16.57	16.57	16.48	16.52
7291	NYSE	PDT	Wed, May 26, 2021	16.52	16.54	16.42	16.50
7290	NYSE	PDT	Tue, May 25, 2021	16.55	16.55	16.41	16.42
7289	NYSE	PDT	Mon, May 24, 2021	16.49	16.50	16.36	16.48
7288	NYSE	PDT	Fri, May 21, 2021	16.43	16.48	16.31	16.36
7287	NYSE	PDT	Thu, May 20, 2021	16.21	16.37	16.18	16.34
7286	NYSE	PDT	Wed, May 19, 2021	16.13	16.18	16.01	16.14
7285	NYSE	PDT	Tue, May 18, 2021	16.24	16.28	16.14	16.22
7284	NYSE	PDT	Mon, May 17, 2021	16.16	16.19	16.11	16.16
7283	NYSE	PDT	Fri, May 14, 2021	16.01	16.18	16.00	16.16
7282	NYSE	PDT	Thu, May 13, 2021	15.78	15.99	15.74	15.94
7281	NYSE	PDT	Wed, May 12, 2021	16.07	16.31	15.78	15.81
7280	NYSE	PDT	Tue, May 11, 2021	16.29	16.39	16.15	16.10
7279	NYSE	PDT	Mon, May 10, 2021	16.45	16.58	16.28	16.29
7278	NYSE	PDT	Fri, May 7, 2021	16.05	16.33	16.05	16.28
7277	NYSE	PDT	Thu, May 6, 2021	16.00	16.15	15.94	16.08
7276	NYSE	PDT	Wed, May 5, 2021	16.04	16.07	15.85	15.94
7275	NYSE	PDT	Tue, May 4, 2021	16.06	16.07	15.91	15.95
7274	NYSE	PDT	Mon, May 3, 2021	15.98	16.08	15.90	16.04
7273	NYSE	PDT	Fri, Apr 30, 2021	15.86	15.97	15.75	15.89
7272	NYSE	PDT	Thu, Apr 29, 2021	15.83	15.84	15.77	15.82
7271	NYSE	PDT	Wed, Apr 28, 2021	15.79	15.84	15.76	15.77
7270	NYSE	PDT	Tue, Apr 27, 2021	15.79	15.87	15.75	15.77
7269	NYSE	PDT	Mon, Apr 26, 2021	15.80	15.88	15.75	15.87
7268	NYSE	PDT	Fri, Apr 23, 2021	15.72	15.85	15.69	15.75
7267	NYSE	PDT	Thu, Apr 22, 2021	15.72	15.77	15.65	15.67
7266	NYSE	PDT	Wed, Apr 21, 2021	15.58	15.72	15.58	15.70
7265	NYSE	PDT	Tue, Apr 20, 2021	15.56	15.64	15.50	15.58
7264	NYSE	PDT	Mon, Apr 19, 2021	15.68	15.71	15.52	15.53
7263	NYSE	PDT	Fri, Apr 16, 2021	15.49	15.70	15.49	15.63
7262	NYSE	PDT	Thu, Apr 15, 2021	15.40	15.48	15.36	15.45
7261	NYSE	PDT	Wed, Apr 14, 2021	15.26	15.41	15.26	15.38
7260	NYSE	PDT	Tue, Apr 13, 2021	15.18	15.27	15.16	15.20
7259	NYSE	PDT	Mon, Apr 12, 2021	15.17	15.18	15.10	15.17
7258	NYSE	PDT	Fri, Apr 9, 2021	15.06	15.15	15.05	15.14
7257	NYSE	PDT	Thu, Apr 8, 2021	15.17	15.17	15.06	15.06
7256	NYSE	PDT	Wed, Apr 7, 2021	15.12	15.14	15.03	15.09
7255	NYSE	PDT	Tue, Apr 6, 2021	15.10	15.10	15.01	15.07
7254	NYSE	PDT	Mon, Apr 5, 2021	15.00	15.06	14.90	15.06
7253	NYSE	PDT	Thu, Apr 1, 2021	14.96	14.99	14.86	14.95
7252	NYSE	PDT	Wed, Mar 31, 2021	14.66	14.95	14.64	14.93
7251	NYSE	PDT	Tue, Mar 30, 2021	14.51	14.59	14.42	14.58
7250	NYSE	PDT	Mon, Mar 29, 2021	14.21	14.50	14.18	14.47
7249	NYSE	PDT	Fri, Mar 26, 2021	14.27	14.28	14.15	14.20
7248	NYSE	PDT	Thu, Mar 25, 2021	14.08	14.26	14.02	14.24
7247	NYSE	PDT	Wed, Mar 24, 2021	14.10	14.14	14.06	14.10
7246	NYSE	PDT	Tue, Mar 23, 2021	14.06	14.09	14.02	14.06
7245	NYSE	PDT	Mon, Mar 22, 2021	14.10	14.10	14.02	14.04
7244	NYSE	PDT	Fri, Mar 19, 2021	14.00	14.10	13.94	14.08
7243	NYSE	PDT	Thu, Mar 18, 2021	14.00	14.05	13.96	13.99
7242	NYSE	PDT	Wed, Mar 17, 2021	14.06	14.11	14.01	14.02
7241	NYSE	PDT	Tue, Mar 16, 2021	14.13	14.13	14.00	14.05
7240	NYSE	PDT	Mon, Mar 15, 2021	14.03	14.11	14.00	14.09
7239	NYSE	PDT	Fri, Mar 12, 2021	14.04	14.04	13.90	13.96
7238	NYSE	PDT	Thu, Mar 11, 2021	13.95	14.04	13.90	14.04
7237	NYSE	PDT	Wed, Mar 10, 2021	13.82	13.94	13.79	13.87
7236	NYSE	PDT	Tue, Mar 9, 2021	13.90	13.95	13.86	13.81
7235	NYSE	PDT	Mon, Mar 8, 2021	13.86	13.94	13.85	13.85
7234	NYSE	PDT	Fri, Mar 5, 2021	13.90	14.00	13.77	13.82
7233	NYSE	PDT	Thu, Mar 4, 2021	13.97	14.06	13.80	13.83
7232	NYSE	PDT	Wed, Mar 3, 2021	14.00	14.10	13.95	13.97
7231	NYSE	PDT	Tue, Mar 2, 2021	14.05	14.14	14.00	14.01
7230	NYSE	PDT	Mon, Mar 1, 2021	14.22	14.38	14.07	14.13
7229	NYSE	PDT	Fri, Feb 26, 2021	14.29	14.29	14.03	14.18
7228	NYSE	PDT	Thu, Feb 25, 2021	14.34	14.42	14.13	14.19
7227	NYSE	PDT	Wed, Feb 24, 2021	14.28	14.42	14.22	14.34
7226	NYSE	PDT	Tue, Feb 23, 2021	14.10	14.28	14.06	14.28
7225	NYSE	PDT	Mon, Feb 22, 2021	14.22	14.30	14.12	14.13
7224	NYSE	PDT	Fri, Feb 19, 2021	14.30	14.33	14.12	14.19
7223	NYSE	PDT	Thu, Feb 18, 2021	14.14	14.30	14.13	14.26
7222	NYSE	PDT	Wed, Feb 17, 2021	14.20	14.22	14.17	14.20
7221	NYSE	PDT	Tue, Feb 16, 2021	14.22	14.22	14.08	14.17
7220	NYSE	PDT	Fri, Feb 12, 2021	14.25	14.33	14.11	14.12
7219	NYSE	PDT	Thu, Feb 11, 2021	14.15	14.32	14.10	14.32
7218	NYSE	PDT	Wed, Feb 10, 2021	14.32	14.33	14.13	14.15
7217	NYSE	PDT	Tue, Feb 9, 2021	14.39	14.46	14.34	14.24
7216	NYSE	PDT	Mon, Feb 8, 2021	14.41	14.42	14.30	14.39
7215	NYSE	PDT	Fri, Feb 5, 2021	14.32	14.40	14.27	14.37
7214	NYSE	PDT	Thu, Feb 4, 2021	14.10	14.30	14.09	14.27
7213	NYSE	PDT	Wed, Feb 3, 2021	14.03	14.17	14.03	14.08
7212	NYSE	PDT	Tue, Feb 2, 2021	14.08	14.24	14.03	14.03
7211	NYSE	PDT	Mon, Feb 1, 2021	14.01	14.09	13.95	14.05
7210	NYSE	PDT	Fri, Jan 29, 2021	14.02	14.06	13.90	13.99
7209	NYSE	PDT	Thu, Jan 28, 2021	13.98	14.04	13.90	13.98
7208	NYSE	PDT	Wed, Jan 27, 2021	13.93	14.07	13.86	13.95
7207	NYSE	PDT	Tue, Jan 26, 2021	14.05	14.08	13.93	13.93
7206	NYSE	PDT	Mon, Jan 25, 2021	13.91	14.05	13.85	14.05
7205	NYSE	PDT	Fri, Jan 22, 2021	13.95	13.98	13.88	13.96
7204	NYSE	PDT	Thu, Jan 21, 2021	13.90	13.93	13.76	13.93
7203	NYSE	PDT	Wed, Jan 20, 2021	13.70	13.85	13.60	13.85
7202	NYSE	PDT	Tue, Jan 19, 2021	13.65	13.66	13.55	13.66
7201	NYSE	PDT	Fri, Jan 15, 2021	13.61	13.74	13.50	13.50
7200	NYSE	PDT	Thu, Jan 14, 2021	13.68	13.83	13.61	13.67
7199	NYSE	PDT	Wed, Jan 13, 2021	13.49	13.68	13.48	13.59
7198	NYSE	PDT	Tue, Jan 12, 2021	13.70	13.70	13.46	13.52
7197	NYSE	PDT	Mon, Jan 11, 2021	13.81	13.91	13.63	13.67
7196	NYSE	PDT	Fri, Jan 8, 2021	13.76	13.85	13.71	13.78
7195	NYSE	PDT	Thu, Jan 7, 2021	13.81	13.92	13.68	13.68
7194	NYSE	PDT	Wed, Jan 6, 2021	13.77	13.90	13.68	13.75
7193	NYSE	PDT	Tue, Jan 5, 2021	13.96	14.00	13.74	13.76
7192	NYSE	PDT	Mon, Jan 4, 2021	14.34	14.35	13.90	13.96
7191	NYSE	PDT	Thu, Dec 31, 2020	14.00	14.21	13.96	14.17
7190	NYSE	PDT	Wed, Dec 30, 2020	13.92	14.16	13.92	13.97
7189	NYSE	PDT	Tue, Dec 29, 2020	14.05	14.08	14.03	13.96
7188	NYSE	PDT	Mon, Dec 28, 2020	14.00	14.13	13.99	14.01
7187	NYSE	PDT	Thu, Dec 24, 2020	14.05	14.10	13.94	14.00
7186	NYSE	PDT	Wed, Dec 23, 2020	14.01	14.11	13.99	13.99
7185	NYSE	PDT	Tue, Dec 22, 2020	14.11	14.23	14.00	14.03
7184	NYSE	PDT	Mon, Dec 21, 2020	14.37	14.37	14.00	14.13
7183	NYSE	PDT	Fri, Dec 18, 2020	14.45	14.47	14.31	14.43
7182	NYSE	PDT	Thu, Dec 17, 2020	14.26	14.39	14.22	14.37
7181	NYSE	PDT	Wed, Dec 16, 2020	14.19	14.31	14.17	14.27
7180	NYSE	PDT	Tue, Dec 15, 2020	14.14	14.25	14.08	14.10
7179	NYSE	PDT	Mon, Dec 14, 2020	14.24	14.34	14.06	14.12
7178	NYSE	PDT	Fri, Dec 11, 2020	14.05	14.15	14.05	14.10
7177	NYSE	PDT	Thu, Dec 10, 2020	14.21	14.27	14.10	14.13
7176	NYSE	PDT	Wed, Dec 9, 2020	14.43	14.53	14.40	14.36
7175	NYSE	PDT	Tue, Dec 8, 2020	14.23	14.33	14.21	14.32
7174	NYSE	PDT	Mon, Dec 7, 2020	14.23	14.24	14.11	14.22
7173	NYSE	PDT	Fri, Dec 4, 2020	14.18	14.26	14.15	14.24
7172	NYSE	PDT	Thu, Dec 3, 2020	14.14	14.20	14.10	14.18
7171	NYSE	PDT	Wed, Dec 2, 2020	13.97	14.09	13.96	14.06
7170	NYSE	PDT	Tue, Dec 1, 2020	14.02	14.10	13.94	13.95
7169	NYSE	PDT	Mon, Nov 30, 2020	14.04	14.09	13.96	14.02
7168	NYSE	PDT	Fri, Nov 27, 2020	14.00	14.05	13.89	14.05
7167	NYSE	PDT	Wed, Nov 25, 2020	13.86	13.97	13.80	13.93
7166	NYSE	PDT	Tue, Nov 24, 2020	13.76	13.89	13.69	13.79
7165	NYSE	PDT	Mon, Nov 23, 2020	13.61	13.75	13.56	13.69
7164	NYSE	PDT	Fri, Nov 20, 2020	13.58	13.64	13.52	13.56
7163	NYSE	PDT	Thu, Nov 19, 2020	13.66	13.66	13.50	13.62
7162	NYSE	PDT	Wed, Nov 18, 2020	13.99	14.02	13.65	13.68
7161	NYSE	PDT	Tue, Nov 17, 2020	13.89	14.05	13.89	14.00
7160	NYSE	PDT	Mon, Nov 16, 2020	13.76	13.97	13.74	13.92
7159	NYSE	PDT	Fri, Nov 13, 2020	13.64	13.74	13.64	13.71
7158	NYSE	PDT	Thu, Nov 12, 2020	13.62	13.64	13.52	13.59
7157	NYSE	PDT	Wed, Nov 11, 2020	13.63	13.73	13.59	13.64
7156	NYSE	PDT	Tue, Nov 10, 2020	13.45	13.68	13.32	13.59
7155	NYSE	PDT	Mon, Nov 9, 2020	13.26	13.61	13.26	13.50
7154	NYSE	PDT	Fri, Nov 6, 2020	13.12	13.18	13.03	13.06
7153	NYSE	PDT	Thu, Nov 5, 2020	13.01	13.18	13.01	13.10
7152	NYSE	PDT	Wed, Nov 4, 2020	12.81	13.08	12.76	12.91
7151	NYSE	PDT	Tue, Nov 3, 2020	12.70	12.83	12.70	12.79
7150	NYSE	PDT	Mon, Nov 2, 2020	12.61	12.72	12.59	12.59
7149	NYSE	PDT	Fri, Oct 30, 2020	12.47	12.56	12.34	12.55
7148	NYSE	PDT	Thu, Oct 29, 2020	12.31	12.47	12.31	12.44
7147	NYSE	PDT	Wed, Oct 28, 2020	12.69	12.70	12.32	12.32
7146	NYSE	PDT	Tue, Oct 27, 2020	12.80	12.84	12.76	12.78
7145	NYSE	PDT	Mon, Oct 26, 2020	12.85	12.90	12.76	12.84
7144	NYSE	PDT	Fri, Oct 23, 2020	12.89	12.97	12.87	12.94
7143	NYSE	PDT	Thu, Oct 22, 2020	12.83	12.89	12.80	12.85
7142	NYSE	PDT	Wed, Oct 21, 2020	12.86	12.96	12.83	12.83
7141	NYSE	PDT	Tue, Oct 20, 2020	12.82	13.00	12.82	12.93
7140	NYSE	PDT	Mon, Oct 19, 2020	13.02	13.07	12.80	12.83
7139	NYSE	PDT	Fri, Oct 16, 2020	13.05	13.10	13.01	13.05
7138	NYSE	PDT	Thu, Oct 15, 2020	12.92	13.11	12.90	13.10
7137	NYSE	PDT	Wed, Oct 14, 2020	13.04	13.10	13.01	13.07
7136	NYSE	PDT	Tue, Oct 13, 2020	13.02	13.09	13.00	13.05
7135	NYSE	PDT	Mon, Oct 12, 2020	13.05	13.12	13.01	13.06
7134	NYSE	PDT	Fri, Oct 9, 2020	13.17	13.17	13.02	13.07
7133	NYSE	PDT	Thu, Oct 8, 2020	13.15	13.20	13.13	13.07
7132	NYSE	PDT	Wed, Oct 7, 2020	13.00	13.15	12.96	13.14
7131	NYSE	PDT	Tue, Oct 6, 2020	12.94	12.96	12.85	12.88
7130	NYSE	PDT	Mon, Oct 5, 2020	12.71	12.86	12.68	12.82
7129	NYSE	PDT	Fri, Oct 2, 2020	12.44	12.72	12.42	12.66
7128	NYSE	PDT	Thu, Oct 1, 2020	12.50	12.56	12.40	12.51
7127	NYSE	PDT	Wed, Sep 30, 2020	12.26	12.49	12.26	12.45
7126	NYSE	PDT	Tue, Sep 29, 2020	12.42	12.42	12.20	12.28
7125	NYSE	PDT	Mon, Sep 28, 2020	12.35	12.48	12.33	12.36
7124	NYSE	PDT	Fri, Sep 25, 2020	12.07	12.26	12.07	12.19
7123	NYSE	PDT	Thu, Sep 24, 2020	12.14	12.27	12.00	12.15
7122	NYSE	PDT	Wed, Sep 23, 2020	12.48	12.53	12.19	12.19
7121	NYSE	PDT	Tue, Sep 22, 2020	12.50	12.60	12.44	12.48
7120	NYSE	PDT	Mon, Sep 21, 2020	12.54	12.58	12.33	12.49
7119	NYSE	PDT	Fri, Sep 18, 2020	12.82	12.90	12.56	12.65
7118	NYSE	PDT	Thu, Sep 17, 2020	12.85	12.95	12.77	12.82
7117	NYSE	PDT	Wed, Sep 16, 2020	12.91	13.07	12.87	12.97
7116	NYSE	PDT	Tue, Sep 15, 2020	12.91	13.04	12.85	12.94
7115	NYSE	PDT	Mon, Sep 14, 2020	12.82	12.91	12.80	12.88
7114	NYSE	PDT	Fri, Sep 11, 2020	12.80	12.86	12.64	12.73
7113	NYSE	PDT	Thu, Sep 10, 2020	12.99	13.09	12.80	12.80
7112	NYSE	PDT	Wed, Sep 9, 2020	13.00	13.17	13.00	12.97
7111	NYSE	PDT	Tue, Sep 8, 2020	12.95	12.99	12.82	12.95
7110	NYSE	PDT	Fri, Sep 4, 2020	12.92	13.05	12.80	13.02
7109	NYSE	PDT	Thu, Sep 3, 2020	13.21	13.26	12.84	12.92
7108	NYSE	PDT	Wed, Sep 2, 2020	13.12	13.25	13.11	13.19
7107	NYSE	PDT	Tue, Sep 1, 2020	13.15	13.23	13.05	13.07
7106	NYSE	PDT	Mon, Aug 31, 2020	13.26	13.26	13.19	13.22
7105	NYSE	PDT	Fri, Aug 28, 2020	13.21	13.25	13.16	13.18
7104	NYSE	PDT	Thu, Aug 27, 2020	13.14	13.29	13.14	13.23
7103	NYSE	PDT	Wed, Aug 26, 2020	13.12	13.20	13.12	13.15
7102	NYSE	PDT	Tue, Aug 25, 2020	13.33	13.40	13.13	13.15
7101	NYSE	PDT	Mon, Aug 24, 2020	13.30	13.34	13.23	13.30
7100	NYSE	PDT	Fri, Aug 21, 2020	13.37	13.38	13.13	13.19
7099	NYSE	PDT	Thu, Aug 20, 2020	13.40	13.49	13.34	13.36
7098	NYSE	PDT	Wed, Aug 19, 2020	13.58	13.64	13.46	13.48
7097	NYSE	PDT	Tue, Aug 18, 2020	13.55	13.62	13.50	13.58
7096	NYSE	PDT	Mon, Aug 17, 2020	13.73	13.74	13.57	13.61
7095	NYSE	PDT	Fri, Aug 14, 2020	13.85	13.85	13.60	13.63
7094	NYSE	PDT	Thu, Aug 13, 2020	13.82	13.87	13.77	13.80
7093	NYSE	PDT	Wed, Aug 12, 2020	13.83	13.94	13.81	13.86
7092	NYSE	PDT	Tue, Aug 11, 2020	14.00	14.06	13.78	13.76
7091	NYSE	PDT	Mon, Aug 10, 2020	13.85	13.97	13.81	13.94
7090	NYSE	PDT	Fri, Aug 7, 2020	13.58	13.80	13.57	13.78
7089	NYSE	PDT	Thu, Aug 6, 2020	13.60	13.66	13.49	13.58
7088	NYSE	PDT	Wed, Aug 5, 2020	13.65	13.67	13.58	13.64
7087	NYSE	PDT	Tue, Aug 4, 2020	13.42	13.66	13.42	13.57
7086	NYSE	PDT	Mon, Aug 3, 2020	13.58	13.70	13.48	13.48
7085	NYSE	PDT	Fri, Jul 31, 2020	13.57	13.69	13.49	13.60
7084	NYSE	PDT	Thu, Jul 30, 2020	13.39	13.49	13.30	13.46
7083	NYSE	PDT	Wed, Jul 29, 2020	13.31	13.50	13.19	13.50
7082	NYSE	PDT	Tue, Jul 28, 2020	13.10	13.29	13.10	13.18
7081	NYSE	PDT	Mon, Jul 27, 2020	13.07	13.13	13.00	13.12
7080	NYSE	PDT	Fri, Jul 24, 2020	13.05	13.21	13.05	13.07
7079	NYSE	PDT	Thu, Jul 23, 2020	13.16	13.25	13.10	13.13
7078	NYSE	PDT	Wed, Jul 22, 2020	13.22	13.25	13.12	13.20
7077	NYSE	PDT	Tue, Jul 21, 2020	13.15	13.26	13.08	13.26
7076	NYSE	PDT	Mon, Jul 20, 2020	13.17	13.32	13.05	13.16
7075	NYSE	PDT	Fri, Jul 17, 2020	13.13	13.21	13.07	13.12
7074	NYSE	PDT	Thu, Jul 16, 2020	13.11	13.17	13.06	13.13
7073	NYSE	PDT	Wed, Jul 15, 2020	13.28	13.28	13.09	13.11
7072	NYSE	PDT	Tue, Jul 14, 2020	12.91	13.13	12.91	13.13
7071	NYSE	PDT	Mon, Jul 13, 2020	13.24	13.35	12.93	12.93
7070	NYSE	PDT	Fri, Jul 10, 2020	13.06	13.25	13.06	13.18
7069	NYSE	PDT	Thu, Jul 9, 2020	13.41	13.41	13.10	13.14
7068	NYSE	PDT	Wed, Jul 8, 2020	13.30	13.58	13.30	13.48
7067	NYSE	PDT	Tue, Jul 7, 2020	13.62	13.62	13.36	13.36
7066	NYSE	PDT	Mon, Jul 6, 2020	13.94	13.94	13.53	13.60
7065	NYSE	PDT	Thu, Jul 2, 2020	13.66	13.83	13.63	13.79
7064	NYSE	PDT	Wed, Jul 1, 2020	13.19	13.57	13.17	13.51
7063	NYSE	PDT	Tue, Jun 30, 2020	13.00	13.40	12.97	13.30
7062	NYSE	PDT	Mon, Jun 29, 2020	12.81	12.93	12.70	12.93
7061	NYSE	PDT	Fri, Jun 26, 2020	12.86	12.93	12.68	12.73
7060	NYSE	PDT	Thu, Jun 25, 2020	12.94	13.04	12.83	12.85
7059	NYSE	PDT	Wed, Jun 24, 2020	13.30	13.34	12.92	13.01
7058	NYSE	PDT	Tue, Jun 23, 2020	13.58	13.66	13.37	13.41
7057	NYSE	PDT	Mon, Jun 22, 2020	13.50	13.66	13.43	13.56
7056	NYSE	PDT	Fri, Jun 19, 2020	13.70	13.80	13.53	13.53
7055	NYSE	PDT	Thu, Jun 18, 2020	13.69	13.78	13.47	13.58
7054	NYSE	PDT	Wed, Jun 17, 2020	13.96	14.05	13.75	13.75
7053	NYSE	PDT	Tue, Jun 16, 2020	13.90	14.10	13.75	13.90
7052	NYSE	PDT	Mon, Jun 15, 2020	13.16	13.58	13.08	13.44
7051	NYSE	PDT	Fri, Jun 12, 2020	13.94	14.12	13.47	13.58
7050	NYSE	PDT	Thu, Jun 11, 2020	14.35	14.61	13.46	13.58
7049	NYSE	PDT	Wed, Jun 10, 2020	15.16	15.18	14.90	14.97
7048	NYSE	PDT	Tue, Jun 9, 2020	15.35	15.49	15.20	15.14
7047	NYSE	PDT	Mon, Jun 8, 2020	14.96	15.60	14.96	15.51
7046	NYSE	PDT	Fri, Jun 5, 2020	15.00	15.16	14.81	14.82
7045	NYSE	PDT	Thu, Jun 4, 2020	14.54	14.84	14.54	14.56
7044	NYSE	PDT	Wed, Jun 3, 2020	14.30	14.63	14.26	14.60
7043	NYSE	PDT	Tue, Jun 2, 2020	14.10	14.40	14.08	14.25
7042	NYSE	PDT	Mon, Jun 1, 2020	13.71	14.02	13.60	14.02
7041	NYSE	PDT	Fri, May 29, 2020	13.58	13.80	13.55	13.71
7040	NYSE	PDT	Thu, May 28, 2020	13.31	13.54	13.26	13.47
7039	NYSE	PDT	Wed, May 27, 2020	13.28	13.29	13.13	13.27
7038	NYSE	PDT	Tue, May 26, 2020	12.95	13.07	12.84	12.94
7037	NYSE	PDT	Fri, May 22, 2020	12.55	12.68	12.46	12.66
7036	NYSE	PDT	Thu, May 21, 2020	12.27	12.63	12.26	12.57
7035	NYSE	PDT	Wed, May 20, 2020	12.46	12.60	12.30	12.30
7034	NYSE	PDT	Tue, May 19, 2020	12.30	12.48	12.26	12.38
7033	NYSE	PDT	Mon, May 18, 2020	11.86	12.29	11.86	12.29
7032	NYSE	PDT	Fri, May 15, 2020	11.58	11.72	11.46	11.70
7031	NYSE	PDT	Thu, May 14, 2020	11.51	11.64	11.17	11.62
7030	NYSE	PDT	Wed, May 13, 2020	12.11	12.11	11.62	11.71
7029	NYSE	PDT	Tue, May 12, 2020	12.41	12.43	12.12	12.17
7028	NYSE	PDT	Mon, May 11, 2020	12.46	12.51	12.26	12.41
7027	NYSE	PDT	Fri, May 8, 2020	12.46	12.63	12.41	12.49
7026	NYSE	PDT	Thu, May 7, 2020	12.58	12.84	12.50	12.40
7025	NYSE	PDT	Wed, May 6, 2020	12.97	12.97	12.47	12.51
7024	NYSE	PDT	Tue, May 5, 2020	12.79	12.91	12.65	12.82
7023	NYSE	PDT	Mon, May 4, 2020	12.30	12.56	12.30	12.48
7022	NYSE	PDT	Fri, May 1, 2020	13.22	13.22	12.52	12.63
7021	NYSE	PDT	Thu, Apr 30, 2020	13.59	13.64	12.98	13.39
7020	NYSE	PDT	Wed, Apr 29, 2020	13.04	13.62	13.04	13.55
7019	NYSE	PDT	Tue, Apr 28, 2020	13.08	13.28	12.91	12.94
7018	NYSE	PDT	Mon, Apr 27, 2020	13.03	13.03	12.77	12.85
7017	NYSE	PDT	Fri, Apr 24, 2020	12.35	12.82	12.22	12.82
7016	NYSE	PDT	Thu, Apr 23, 2020	12.43	12.61	12.23	12.30
7015	NYSE	PDT	Wed, Apr 22, 2020	12.15	12.44	12.10	12.38
7014	NYSE	PDT	Tue, Apr 21, 2020	12.20	12.25	11.80	11.98
7013	NYSE	PDT	Mon, Apr 20, 2020	12.26	12.69	12.26	12.51
7012	NYSE	PDT	Fri, Apr 17, 2020	12.55	12.68	12.42	12.57
7011	NYSE	PDT	Thu, Apr 16, 2020	12.17	12.34	12.13	12.24
7010	NYSE	PDT	Wed, Apr 15, 2020	12.30	12.45	12.00	12.24
7009	NYSE	PDT	Tue, Apr 14, 2020	12.56	13.00	12.56	12.70
7008	NYSE	PDT	Mon, Apr 13, 2020	13.00	13.08	12.08	12.41
7007	NYSE	PDT	Thu, Apr 9, 2020	12.86	13.48	12.74	12.97
7006	NYSE	PDT	Wed, Apr 8, 2020	11.90	12.77	11.88	12.53
7005	NYSE	PDT	Tue, Apr 7, 2020	11.78	12.21	11.63	11.74
7004	NYSE	PDT	Mon, Apr 6, 2020	10.35	11.23	10.35	11.22
7003	NYSE	PDT	Fri, Apr 3, 2020	10.65	10.99	9.89	10.17
7002	NYSE	PDT	Thu, Apr 2, 2020	10.36	11.06	10.36	10.65
7001	NYSE	PDT	Wed, Apr 1, 2020	11.63	11.81	10.50	10.57
7000	NYSE	PDT	Tue, Mar 31, 2020	12.37	12.48	11.93	12.19
6999	NYSE	PDT	Mon, Mar 30, 2020	11.93	12.34	11.65	12.22
6998	NYSE	PDT	Fri, Mar 27, 2020	12.14	12.59	11.63	12.20
6997	NYSE	PDT	Thu, Mar 26, 2020	11.13	12.81	11.10	12.31
6996	NYSE	PDT	Wed, Mar 25, 2020	9.36	11.42	9.30	10.95
6995	NYSE	PDT	Tue, Mar 24, 2020	7.70	9.00	7.62	8.93
6994	NYSE	PDT	Mon, Mar 23, 2020	7.98	8.18	6.80	7.00
6993	NYSE	PDT	Fri, Mar 20, 2020	8.40	9.96	8.15	8.32
6992	NYSE	PDT	Thu, Mar 19, 2020	8.03	8.84	6.57	8.02
6991	NYSE	PDT	Wed, Mar 18, 2020	10.04	10.10	7.88	8.45
6990	NYSE	PDT	Tue, Mar 17, 2020	10.38	10.90	10.15	10.69
6989	NYSE	PDT	Mon, Mar 16, 2020	11.25	11.42	10.80	10.81
6988	NYSE	PDT	Fri, Mar 13, 2020	12.14	12.39	11.76	12.39
6987	NYSE	PDT	Thu, Mar 12, 2020	13.15	13.15	11.43	11.43
6986	NYSE	PDT	Wed, Mar 11, 2020	15.00	15.00	14.00	14.22
6985	NYSE	PDT	Tue, Mar 10, 2020	15.45	15.85	15.03	15.33
6984	NYSE	PDT	Mon, Mar 9, 2020	15.90	15.90	15.00	15.26
6983	NYSE	PDT	Fri, Mar 6, 2020	16.40	16.77	16.00	16.75
6982	NYSE	PDT	Thu, Mar 5, 2020	16.79	16.90	16.54	16.86
6981	NYSE	PDT	Wed, Mar 4, 2020	16.55	17.09	16.41	17.05
6980	NYSE	PDT	Tue, Mar 3, 2020	16.46	16.64	15.98	16.35
6979	NYSE	PDT	Mon, Mar 2, 2020	15.03	16.35	15.01	16.32
6978	NYSE	PDT	Fri, Feb 28, 2020	15.61	15.61	14.52	14.92
6977	NYSE	PDT	Thu, Feb 27, 2020	16.75	16.97	15.96	16.02
6976	NYSE	PDT	Wed, Feb 26, 2020	16.93	17.28	16.92	17.11
6975	NYSE	PDT	Tue, Feb 25, 2020	18.33	18.35	16.58	16.89
6974	NYSE	PDT	Mon, Feb 24, 2020	18.55	18.55	18.27	18.31
6973	NYSE	PDT	Fri, Feb 21, 2020	18.70	18.74	18.62	18.70
6972	NYSE	PDT	Thu, Feb 20, 2020	18.66	18.73	18.60	18.73
6971	NYSE	PDT	Wed, Feb 19, 2020	18.70	18.72	18.65	18.65
6970	NYSE	PDT	Tue, Feb 18, 2020	18.53	18.65	18.52	18.65
6969	NYSE	PDT	Fri, Feb 14, 2020	18.61	18.65	18.57	18.65
6968	NYSE	PDT	Thu, Feb 13, 2020	18.52	18.59	18.47	18.57
6967	NYSE	PDT	Wed, Feb 12, 2020	18.56	18.58	18.51	18.56
6966	NYSE	PDT	Tue, Feb 11, 2020	18.57	18.65	18.52	18.51
6965	NYSE	PDT	Mon, Feb 10, 2020	18.47	18.54	18.35	18.54
6964	NYSE	PDT	Fri, Feb 7, 2020	18.44	18.47	18.33	18.38
6963	NYSE	PDT	Thu, Feb 6, 2020	18.39	18.44	18.35	18.41
6962	NYSE	PDT	Wed, Feb 5, 2020	18.28	18.38	18.28	18.35
6961	NYSE	PDT	Tue, Feb 4, 2020	18.36	18.41	18.27	18.31
6960	NYSE	PDT	Mon, Feb 3, 2020	18.38	18.49	18.35	18.36
6959	NYSE	PDT	Fri, Jan 31, 2020	18.48	18.48	18.34	18.37
6958	NYSE	PDT	Thu, Jan 30, 2020	18.32	18.43	18.32	18.43
6957	NYSE	PDT	Wed, Jan 29, 2020	18.32	18.45	18.25	18.40
6956	NYSE	PDT	Tue, Jan 28, 2020	18.35	18.39	18.28	18.32
6955	NYSE	PDT	Mon, Jan 27, 2020	18.35	18.35	18.21	18.26
6954	NYSE	PDT	Fri, Jan 24, 2020	18.42	18.43	18.36	18.37
6953	NYSE	PDT	Thu, Jan 23, 2020	18.43	18.45	18.34	18.45
6952	NYSE	PDT	Wed, Jan 22, 2020	18.39	18.46	18.31	18.45
6951	NYSE	PDT	Tue, Jan 21, 2020	18.27	18.33	18.23	18.32
6950	NYSE	PDT	Fri, Jan 17, 2020	18.22	18.30	18.21	18.21
6949	NYSE	PDT	Thu, Jan 16, 2020	18.21	18.25	18.15	18.24
6948	NYSE	PDT	Wed, Jan 15, 2020	18.05	18.25	18.04	18.23
6947	NYSE	PDT	Tue, Jan 14, 2020	18.00	18.05	18.00	18.05
6946	NYSE	PDT	Mon, Jan 13, 2020	17.98	18.05	17.96	18.01
6945	NYSE	PDT	Fri, Jan 10, 2020	18.02	18.02	17.95	17.99
6944	NYSE	PDT	Thu, Jan 9, 2020	18.07	18.07	17.93	18.02
6943	NYSE	PDT	Wed, Jan 8, 2020	17.82	17.96	17.81	17.95
6942	NYSE	PDT	Tue, Jan 7, 2020	17.92	17.92	17.78	17.86
6941	NYSE	PDT	Mon, Jan 6, 2020	17.88	17.92	17.76	17.92
6940	NYSE	PDT	Fri, Jan 3, 2020	18.05	18.05	17.75	17.87
6939	NYSE	PDT	Thu, Jan 2, 2020	18.00	18.09	17.96	18.03
6938	NYSE	PDT	Tue, Dec 31, 2019	17.76	18.00	17.76	17.99
6937	NYSE	PDT	Mon, Dec 30, 2019	17.94	18.00	17.80	17.83
6936	NYSE	PDT	Fri, Dec 27, 2019	17.86	17.94	17.71	17.90
6935	NYSE	PDT	Thu, Dec 26, 2019	17.89	18.20	17.89	17.88
6934	NYSE	PDT	Tue, Dec 24, 2019	17.92	18.03	17.77	17.87
6933	NYSE	PDT	Mon, Dec 23, 2019	17.86	18.00	17.78	17.95
6932	NYSE	PDT	Fri, Dec 20, 2019	17.70	17.93	17.70	17.91
6931	NYSE	PDT	Thu, Dec 19, 2019	17.62	17.78	17.59	17.73
6930	NYSE	PDT	Wed, Dec 18, 2019	17.59	17.61	17.52	17.61
6929	NYSE	PDT	Tue, Dec 17, 2019	17.43	17.65	17.38	17.56
6928	NYSE	PDT	Mon, Dec 16, 2019	17.37	17.42	17.35	17.40
6927	NYSE	PDT	Fri, Dec 13, 2019	17.35	17.40	17.24	17.35
6926	NYSE	PDT	Thu, Dec 12, 2019	17.27	17.39	17.23	17.32
6925	NYSE	PDT	Wed, Dec 11, 2019	17.27	17.32	17.14	17.31
6924	NYSE	PDT	Tue, Dec 10, 2019	17.35	17.42	17.27	17.20
6923	NYSE	PDT	Mon, Dec 9, 2019	17.28	17.44	17.26	17.34
6922	NYSE	PDT	Fri, Dec 6, 2019	17.28	17.30	16.99	17.21
6921	NYSE	PDT	Thu, Dec 5, 2019	17.04	17.31	17.03	17.21
6920	NYSE	PDT	Wed, Dec 4, 2019	16.87	17.04	16.85	17.03
6919	NYSE	PDT	Tue, Dec 3, 2019	16.87	16.94	16.77	16.87
6918	NYSE	PDT	Mon, Dec 2, 2019	16.99	17.02	16.85	16.95
6917	NYSE	PDT	Fri, Nov 29, 2019	16.84	16.99	16.84	16.99
6916	NYSE	PDT	Wed, Nov 27, 2019	16.95	16.96	16.85	16.93
6915	NYSE	PDT	Tue, Nov 26, 2019	16.80	17.00	16.80	16.97
6914	NYSE	PDT	Mon, Nov 25, 2019	16.83	16.91	16.76	16.80
6913	NYSE	PDT	Fri, Nov 22, 2019	16.77	16.87	16.76	16.83
6912	NYSE	PDT	Thu, Nov 21, 2019	16.69	16.82	16.60	16.77
6911	NYSE	PDT	Wed, Nov 20, 2019	16.75	16.79	16.65	16.73
6910	NYSE	PDT	Tue, Nov 19, 2019	16.82	16.82	16.71	16.72
6909	NYSE	PDT	Mon, Nov 18, 2019	16.74	16.87	16.74	16.82
6908	NYSE	PDT	Fri, Nov 15, 2019	16.90	16.90	16.73	16.73
6907	NYSE	PDT	Thu, Nov 14, 2019	16.75	16.89	16.75	16.85
6906	NYSE	PDT	Wed, Nov 13, 2019	16.76	16.87	16.74	16.81
6905	NYSE	PDT	Tue, Nov 12, 2019	16.84	16.85	16.46	16.74
6904	NYSE	PDT	Mon, Nov 11, 2019	17.06	17.15	16.82	16.87
6903	NYSE	PDT	Fri, Nov 8, 2019	17.15	17.24	17.02	17.06
6902	NYSE	PDT	Thu, Nov 7, 2019	17.52	17.66	17.26	17.16
6901	NYSE	PDT	Wed, Nov 6, 2019	17.51	17.83	17.45	17.56
6900	NYSE	PDT	Tue, Nov 5, 2019	17.66	17.88	17.55	17.59
6899	NYSE	PDT	Mon, Nov 4, 2019	17.77	17.81	17.58	17.71
6898	NYSE	PDT	Fri, Nov 1, 2019	17.73	17.94	17.57	17.66
6897	NYSE	PDT	Thu, Oct 31, 2019	17.64	17.77	17.51	17.69
6896	NYSE	PDT	Wed, Oct 30, 2019	17.45	17.75	17.45	17.58
6895	NYSE	PDT	Tue, Oct 29, 2019	17.45	17.65	17.36	17.42
6894	NYSE	PDT	Mon, Oct 28, 2019	17.57	17.78	17.41	17.45
6893	NYSE	PDT	Fri, Oct 25, 2019	18.07	18.17	17.60	17.61
6892	NYSE	PDT	Thu, Oct 24, 2019	18.00	18.19	17.92	18.14
6891	NYSE	PDT	Wed, Oct 23, 2019	17.86	18.00	17.86	18.00
6890	NYSE	PDT	Tue, Oct 22, 2019	18.07	18.08	17.72	17.92
6889	NYSE	PDT	Mon, Oct 21, 2019	17.75	18.09	17.61	18.08
6888	NYSE	PDT	Fri, Oct 18, 2019	17.68	17.81	17.58	17.72
6887	NYSE	PDT	Thu, Oct 17, 2019	17.29	17.79	17.29	17.77
6886	NYSE	PDT	Wed, Oct 16, 2019	17.34	17.37	17.20	17.30
6885	NYSE	PDT	Tue, Oct 15, 2019	17.92	17.92	17.20	17.39
6884	NYSE	PDT	Mon, Oct 14, 2019	17.85	17.95	17.77	17.88
6883	NYSE	PDT	Fri, Oct 11, 2019	18.17	18.17	17.87	17.89
6882	NYSE	PDT	Thu, Oct 10, 2019	18.23	18.31	18.12	18.17
6881	NYSE	PDT	Wed, Oct 9, 2019	18.20	18.45	18.20	18.29
6880	NYSE	PDT	Tue, Oct 8, 2019	18.15	18.34	18.08	18.23
6879	NYSE	PDT	Mon, Oct 7, 2019	18.18	18.24	18.03	18.17
6878	NYSE	PDT	Fri, Oct 4, 2019	18.16	18.33	18.16	18.20
6877	NYSE	PDT	Thu, Oct 3, 2019	18.13	18.27	17.95	18.16
6876	NYSE	PDT	Wed, Oct 2, 2019	18.25	18.28	18.00	18.19
6875	NYSE	PDT	Tue, Oct 1, 2019	18.09	18.23	18.01	18.19
6874	NYSE	PDT	Mon, Sep 30, 2019	18.12	18.23	17.88	18.11
6873	NYSE	PDT	Fri, Sep 27, 2019	18.08	18.12	18.00	18.12
6872	NYSE	PDT	Thu, Sep 26, 2019	18.12	18.12	18.04	18.12
6871	NYSE	PDT	Wed, Sep 25, 2019	18.11	18.15	18.03	18.15
6870	NYSE	PDT	Tue, Sep 24, 2019	18.08	18.14	18.03	18.10
6869	NYSE	PDT	Mon, Sep 23, 2019	17.97	18.15	17.80	18.08
6868	NYSE	PDT	Fri, Sep 20, 2019	17.87	17.98	17.80	17.93
6867	NYSE	PDT	Thu, Sep 19, 2019	17.93	18.07	17.87	17.91
6866	NYSE	PDT	Wed, Sep 18, 2019	17.81	18.02	17.60	17.96
6865	NYSE	PDT	Tue, Sep 17, 2019	17.75	18.00	17.75	17.84
6864	NYSE	PDT	Mon, Sep 16, 2019	17.60	17.79	17.60	17.75
6863	NYSE	PDT	Fri, Sep 13, 2019	17.82	17.94	17.61	17.63
6862	NYSE	PDT	Thu, Sep 12, 2019	17.88	17.94	17.74	17.91
6861	NYSE	PDT	Wed, Sep 11, 2019	17.71	17.90	17.69	17.77
6860	NYSE	PDT	Tue, Sep 10, 2019	17.60	17.85	17.60	17.78
6859	NYSE	PDT	Mon, Sep 9, 2019	17.62	17.71	17.60	17.71
6858	NYSE	PDT	Fri, Sep 6, 2019	17.60	17.67	17.52	17.58
6857	NYSE	PDT	Thu, Sep 5, 2019	17.48	17.60	17.46	17.57
6856	NYSE	PDT	Wed, Sep 4, 2019	17.40	17.53	17.40	17.48
6855	NYSE	PDT	Tue, Sep 3, 2019	17.27	17.45	17.26	17.40
6854	NYSE	PDT	Fri, Aug 30, 2019	17.30	17.35	17.22	17.27
6853	NYSE	PDT	Thu, Aug 29, 2019	17.16	17.30	17.16	17.29
6852	NYSE	PDT	Wed, Aug 28, 2019	17.07	17.24	17.07	17.16
6851	NYSE	PDT	Tue, Aug 27, 2019	17.10	17.17	17.02	17.05
6850	NYSE	PDT	Mon, Aug 26, 2019	17.04	17.14	17.02	17.13
6849	NYSE	PDT	Fri, Aug 23, 2019	17.10	17.24	17.05	17.05
6848	NYSE	PDT	Thu, Aug 22, 2019	17.06	17.24	17.01	17.19
6847	NYSE	PDT	Wed, Aug 21, 2019	17.04	17.15	16.95	17.15
6846	NYSE	PDT	Tue, Aug 20, 2019	17.10	17.10	16.99	17.04
6845	NYSE	PDT	Mon, Aug 19, 2019	17.10	17.10	17.05	17.10
6844	NYSE	PDT	Fri, Aug 16, 2019	17.03	17.07	17.00	17.00
6843	NYSE	PDT	Thu, Aug 15, 2019	16.95	17.00	16.82	17.00
6842	NYSE	PDT	Wed, Aug 14, 2019	17.00	17.04	16.84	16.85
6841	NYSE	PDT	Tue, Aug 13, 2019	16.93	17.10	16.93	17.07
6840	NYSE	PDT	Mon, Aug 12, 2019	17.03	17.13	16.90	16.93
6839	NYSE	PDT	Fri, Aug 9, 2019	17.07	17.22	16.89	17.18
6838	NYSE	PDT	Thu, Aug 8, 2019	17.05	17.15	16.98	17.05
6837	NYSE	PDT	Wed, Aug 7, 2019	16.97	16.98	16.85	16.98
6836	NYSE	PDT	Tue, Aug 6, 2019	16.97	17.06	16.85	17.00
6835	NYSE	PDT	Mon, Aug 5, 2019	17.29	17.29	16.81	16.96
6834	NYSE	PDT	Fri, Aug 2, 2019	17.43	17.43	17.25	17.32
6833	NYSE	PDT	Thu, Aug 1, 2019	17.20	17.46	17.14	17.38
6832	NYSE	PDT	Wed, Jul 31, 2019	17.23	17.34	17.21	17.25
6831	NYSE	PDT	Tue, Jul 30, 2019	17.30	17.34	17.09	17.19
6830	NYSE	PDT	Mon, Jul 29, 2019	17.05	17.34	17.05	17.31
6829	NYSE	PDT	Fri, Jul 26, 2019	17.07	17.14	17.00	17.12
6828	NYSE	PDT	Thu, Jul 25, 2019	17.10	17.10	17.00	17.02
6827	NYSE	PDT	Wed, Jul 24, 2019	17.10	17.10	16.98	17.10
6826	NYSE	PDT	Tue, Jul 23, 2019	17.05	17.13	16.96	17.04
6825	NYSE	PDT	Mon, Jul 22, 2019	17.07	17.11	17.04	17.05
6824	NYSE	PDT	Fri, Jul 19, 2019	17.10	17.17	17.05	17.09
6823	NYSE	PDT	Thu, Jul 18, 2019	17.07	17.16	17.06	17.12
6822	NYSE	PDT	Wed, Jul 17, 2019	17.12	17.14	17.02	17.13
6821	NYSE	PDT	Tue, Jul 16, 2019	17.14	17.15	17.05	17.07
6820	NYSE	PDT	Mon, Jul 15, 2019	17.24	17.25	17.13	17.21
6819	NYSE	PDT	Fri, Jul 12, 2019	17.22	17.25	17.16	17.18
6818	NYSE	PDT	Thu, Jul 11, 2019	17.10	17.24	17.10	17.18
6817	NYSE	PDT	Wed, Jul 10, 2019	17.04	17.24	17.04	17.13
6816	NYSE	PDT	Tue, Jul 9, 2019	17.13	17.23	17.08	17.04
6815	NYSE	PDT	Mon, Jul 8, 2019	17.14	17.15	17.08	17.10
6814	NYSE	PDT	Fri, Jul 5, 2019	17.06	17.13	17.01	17.12
6813	NYSE	PDT	Wed, Jul 3, 2019	17.09	17.13	17.04	17.06
6812	NYSE	PDT	Tue, Jul 2, 2019	17.04	17.12	17.00	17.07
6811	NYSE	PDT	Mon, Jul 1, 2019	17.05	17.07	16.96	16.99
6810	NYSE	PDT	Fri, Jun 28, 2019	16.99	16.99	16.86	16.96
6809	NYSE	PDT	Thu, Jun 27, 2019	16.81	16.97	16.76	16.93
6808	NYSE	PDT	Wed, Jun 26, 2019	16.82	16.87	16.72	16.81
6807	NYSE	PDT	Tue, Jun 25, 2019	16.80	16.89	16.70	16.71
6806	NYSE	PDT	Mon, Jun 24, 2019	16.81	16.90	16.72	16.84
6805	NYSE	PDT	Fri, Jun 21, 2019	16.75	16.86	16.73	16.80
6804	NYSE	PDT	Thu, Jun 20, 2019	16.82	16.95	16.78	16.78
6803	NYSE	PDT	Wed, Jun 19, 2019	16.79	16.95	16.79	16.82
6802	NYSE	PDT	Tue, Jun 18, 2019	16.93	16.94	16.79	16.84
6801	NYSE	PDT	Mon, Jun 17, 2019	16.85	16.90	16.79	16.81
6800	NYSE	PDT	Fri, Jun 14, 2019	16.76	16.83	16.72	16.83
6799	NYSE	PDT	Thu, Jun 13, 2019	16.64	16.79	16.62	16.78
6798	NYSE	PDT	Wed, Jun 12, 2019	16.73	16.81	16.64	16.70
6797	NYSE	PDT	Tue, Jun 11, 2019	16.89	16.95	16.80	16.73
6796	NYSE	PDT	Mon, Jun 10, 2019	16.95	16.95	16.86	16.92
6795	NYSE	PDT	Fri, Jun 7, 2019	16.93	17.00	16.90	16.97
6794	NYSE	PDT	Thu, Jun 6, 2019	16.87	16.97	16.87	16.93
6793	NYSE	PDT	Wed, Jun 5, 2019	16.73	16.91	16.73	16.91
6792	NYSE	PDT	Tue, Jun 4, 2019	16.58	16.73	16.52	16.70
6791	NYSE	PDT	Mon, Jun 3, 2019	16.64	16.65	16.53	16.57
6790	NYSE	PDT	Fri, May 31, 2019	16.81	16.81	16.55	16.61
6789	NYSE	PDT	Thu, May 30, 2019	16.80	16.83	16.68	16.77
6788	NYSE	PDT	Wed, May 29, 2019	16.75	16.88	16.75	16.75
6787	NYSE	PDT	Tue, May 28, 2019	16.94	16.95	16.80	16.80
6786	NYSE	PDT	Fri, May 24, 2019	16.95	17.00	16.88	16.99
6785	NYSE	PDT	Thu, May 23, 2019	16.80	16.92	16.75	16.90
6784	NYSE	PDT	Wed, May 22, 2019	16.80	16.89	16.80	16.83
6783	NYSE	PDT	Tue, May 21, 2019	16.87	16.94	16.84	16.88
6782	NYSE	PDT	Mon, May 20, 2019	16.80	16.91	16.80	16.88
6781	NYSE	PDT	Fri, May 17, 2019	16.81	16.90	16.78	16.83
6780	NYSE	PDT	Thu, May 16, 2019	16.78	16.87	16.73	16.86
6779	NYSE	PDT	Wed, May 15, 2019	16.65	16.77	16.65	16.71
6778	NYSE	PDT	Tue, May 14, 2019	16.56	16.79	16.56	16.70
6777	NYSE	PDT	Mon, May 13, 2019	16.61	16.63	16.51	16.59
6776	NYSE	PDT	Fri, May 10, 2019	16.75	16.76	16.62	16.68
6775	NYSE	PDT	Thu, May 9, 2019	16.79	16.84	16.71	16.72
6774	NYSE	PDT	Wed, May 8, 2019	16.80	16.86	16.79	16.80
6773	NYSE	PDT	Tue, May 7, 2019	16.83	16.90	16.73	16.84
6772	NYSE	PDT	Mon, May 6, 2019	16.80	16.92	16.78	16.92
6771	NYSE	PDT	Fri, May 3, 2019	16.81	16.91	16.70	16.89
6770	NYSE	PDT	Thu, May 2, 2019	16.85	16.90	16.81	16.83
6769	NYSE	PDT	Wed, May 1, 2019	16.90	16.90	16.80	16.86
6768	NYSE	PDT	Tue, Apr 30, 2019	16.78	16.89	16.65	16.89
6767	NYSE	PDT	Mon, Apr 29, 2019	16.75	16.79	16.71	16.79
6766	NYSE	PDT	Fri, Apr 26, 2019	16.58	16.81	16.58	16.70
6765	NYSE	PDT	Thu, Apr 25, 2019	16.65	16.70	16.58	16.61
6764	NYSE	PDT	Wed, Apr 24, 2019	16.57	16.68	16.52	16.68
6763	NYSE	PDT	Tue, Apr 23, 2019	16.50	16.56	16.45	16.53
6762	NYSE	PDT	Mon, Apr 22, 2019	16.58	16.58	16.44	16.51
6761	NYSE	PDT	Thu, Apr 18, 2019	16.70	16.72	16.58	16.63
6760	NYSE	PDT	Wed, Apr 17, 2019	16.90	16.94	16.61	16.69
6759	NYSE	PDT	Tue, Apr 16, 2019	16.95	16.95	16.83	16.85
6758	NYSE	PDT	Mon, Apr 15, 2019	16.82	16.95	16.82	16.93
6757	NYSE	PDT	Fri, Apr 12, 2019	16.91	16.96	16.79	16.85
6756	NYSE	PDT	Thu, Apr 11, 2019	16.61	16.88	16.57	16.88
6755	NYSE	PDT	Wed, Apr 10, 2019	16.49	16.58	16.44	16.53
6754	NYSE	PDT	Tue, Apr 9, 2019	16.57	16.63	16.55	16.52
6753	NYSE	PDT	Mon, Apr 8, 2019	16.54	16.59	16.50	16.54
6752	NYSE	PDT	Fri, Apr 5, 2019	16.55	16.55	16.51	16.55
6751	NYSE	PDT	Thu, Apr 4, 2019	16.50	16.57	16.48	16.51
6750	NYSE	PDT	Wed, Apr 3, 2019	16.58	16.60	16.49	16.54
6749	NYSE	PDT	Tue, Apr 2, 2019	16.60	16.60	16.53	16.58
6748	NYSE	PDT	Mon, Apr 1, 2019	16.67	16.67	16.51	16.54
6747	NYSE	PDT	Fri, Mar 29, 2019	16.51	16.64	16.40	16.64
6746	NYSE	PDT	Thu, Mar 28, 2019	16.35	16.49	16.35	16.46
6745	NYSE	PDT	Wed, Mar 27, 2019	16.45	16.49	16.38	16.39
6744	NYSE	PDT	Tue, Mar 26, 2019	16.32	16.46	16.30	16.42
6743	NYSE	PDT	Mon, Mar 25, 2019	16.26	16.38	16.25	16.29
6742	NYSE	PDT	Fri, Mar 22, 2019	16.34	16.44	16.27	16.28
6741	NYSE	PDT	Thu, Mar 21, 2019	16.26	16.44	16.26	16.41
6740	NYSE	PDT	Wed, Mar 20, 2019	16.24	16.28	16.19	16.26
6739	NYSE	PDT	Tue, Mar 19, 2019	16.33	16.37	16.20	16.21
6738	NYSE	PDT	Mon, Mar 18, 2019	16.22	16.32	16.22	16.31
6737	NYSE	PDT	Fri, Mar 15, 2019	16.18	16.27	16.14	16.21
6736	NYSE	PDT	Thu, Mar 14, 2019	16.13	16.26	16.13	16.20
6735	NYSE	PDT	Wed, Mar 13, 2019	16.15	16.29	16.07	16.19
6734	NYSE	PDT	Tue, Mar 12, 2019	16.19	16.25	16.11	16.17
6733	NYSE	PDT	Mon, Mar 11, 2019	16.16	16.24	16.14	16.19
6732	NYSE	PDT	Fri, Mar 8, 2019	16.08	16.22	16.05	16.16
6731	NYSE	PDT	Thu, Mar 7, 2019	16.36	16.41	16.19	16.18
6730	NYSE	PDT	Wed, Mar 6, 2019	16.40	16.48	16.33	16.41
6729	NYSE	PDT	Tue, Mar 5, 2019	16.25	16.38	16.21	16.36
6728	NYSE	PDT	Mon, Mar 4, 2019	16.29	16.35	16.17	16.25
6727	NYSE	PDT	Fri, Mar 1, 2019	16.25	16.35	16.19	16.24
6726	NYSE	PDT	Thu, Feb 28, 2019	16.18	16.33	16.09	16.25
6725	NYSE	PDT	Wed, Feb 27, 2019	15.99	16.17	15.95	16.14
6724	NYSE	PDT	Tue, Feb 26, 2019	15.96	16.07	15.95	16.05
6723	NYSE	PDT	Mon, Feb 25, 2019	16.07	16.12	15.99	16.00
6722	NYSE	PDT	Fri, Feb 22, 2019	16.08	16.13	16.04	16.07
6721	NYSE	PDT	Thu, Feb 21, 2019	16.30	16.30	16.03	16.10
6720	NYSE	PDT	Wed, Feb 20, 2019	16.07	16.29	16.00	16.26
6719	NYSE	PDT	Tue, Feb 19, 2019	16.08	16.22	16.05	16.09
6718	NYSE	PDT	Fri, Feb 15, 2019	16.06	16.15	15.99	16.13
6717	NYSE	PDT	Thu, Feb 14, 2019	15.92	16.06	15.90	16.02
6716	NYSE	PDT	Wed, Feb 13, 2019	15.92	16.03	15.87	15.94
6715	NYSE	PDT	Tue, Feb 12, 2019	15.99	16.03	15.86	15.92
6714	NYSE	PDT	Mon, Feb 11, 2019	16.01	16.06	15.95	15.99
6713	NYSE	PDT	Fri, Feb 8, 2019	16.00	16.05	15.92	16.01
6712	NYSE	PDT	Thu, Feb 7, 2019	15.98	16.06	15.96	15.94
6711	NYSE	PDT	Wed, Feb 6, 2019	16.04	16.04	15.96	16.00
6710	NYSE	PDT	Tue, Feb 5, 2019	15.98	16.04	15.95	16.01
6709	NYSE	PDT	Mon, Feb 4, 2019	16.00	16.00	15.91	15.98
6708	NYSE	PDT	Fri, Feb 1, 2019	16.10	16.14	15.88	15.98
6707	NYSE	PDT	Thu, Jan 31, 2019	15.83	16.08	15.77	16.07
6706	NYSE	PDT	Wed, Jan 30, 2019	15.58	15.79	15.50	15.76
6705	NYSE	PDT	Tue, Jan 29, 2019	15.49	15.58	15.44	15.56
6704	NYSE	PDT	Mon, Jan 28, 2019	15.42	15.48	15.28	15.46
6703	NYSE	PDT	Fri, Jan 25, 2019	15.38	15.45	15.32	15.42
6702	NYSE	PDT	Thu, Jan 24, 2019	15.33	15.39	15.28	15.32
6701	NYSE	PDT	Wed, Jan 23, 2019	15.25	15.28	15.16	15.28
6700	NYSE	PDT	Tue, Jan 22, 2019	15.39	15.47	15.14	15.22
6699	NYSE	PDT	Fri, Jan 18, 2019	15.25	15.43	15.20	15.39
6698	NYSE	PDT	Thu, Jan 17, 2019	15.15	15.20	15.06	15.13
6697	NYSE	PDT	Wed, Jan 16, 2019	15.01	15.29	14.97	15.20
6696	NYSE	PDT	Tue, Jan 15, 2019	14.73	15.06	14.68	15.02
6695	NYSE	PDT	Mon, Jan 14, 2019	15.07	15.07	14.64	14.73
6694	NYSE	PDT	Fri, Jan 11, 2019	15.14	15.25	15.05	15.08
6693	NYSE	PDT	Thu, Jan 10, 2019	15.02	15.25	15.02	15.11
6692	NYSE	PDT	Wed, Jan 9, 2019	14.99	15.45	14.99	15.14
6691	NYSE	PDT	Tue, Jan 8, 2019	14.78	14.95	14.75	14.93
6690	NYSE	PDT	Mon, Jan 7, 2019	14.14	14.78	14.11	14.67
6689	NYSE	PDT	Fri, Jan 4, 2019	13.95	14.18	13.95	14.09
6688	NYSE	PDT	Thu, Jan 3, 2019	13.90	14.07	13.89	13.91
6687	NYSE	PDT	Wed, Jan 2, 2019	13.82	14.10	13.76	13.90
6686	NYSE	PDT	Mon, Dec 31, 2018	13.94	14.07	13.76	13.86
6685	NYSE	PDT	Fri, Dec 28, 2018	13.46	14.04	13.46	13.91
6684	NYSE	PDT	Thu, Dec 27, 2018	13.52	13.70	13.45	13.44
6683	NYSE	PDT	Wed, Dec 26, 2018	13.35	13.64	13.35	13.55
6682	NYSE	PDT	Mon, Dec 24, 2018	13.20	13.58	13.20	13.35
6681	NYSE	PDT	Fri, Dec 21, 2018	13.15	13.52	13.15	13.35
6680	NYSE	PDT	Thu, Dec 20, 2018	13.79	13.94	12.98	13.17
6679	NYSE	PDT	Wed, Dec 19, 2018	14.45	14.52	13.90	13.98
6678	NYSE	PDT	Tue, Dec 18, 2018	14.71	14.77	14.46	14.50
6677	NYSE	PDT	Mon, Dec 17, 2018	15.01	15.01	14.57	14.63
6676	NYSE	PDT	Fri, Dec 14, 2018	15.03	15.03	14.88	14.96
6675	NYSE	PDT	Thu, Dec 13, 2018	15.12	15.26	14.93	15.04
6674	NYSE	PDT	Wed, Dec 12, 2018	15.34	15.35	15.09	15.15
6673	NYSE	PDT	Tue, Dec 11, 2018	15.31	15.43	15.29	15.21
6672	NYSE	PDT	Mon, Dec 10, 2018	15.41	15.59	15.25	15.34
6671	NYSE	PDT	Fri, Dec 7, 2018	15.52	15.64	15.43	15.50
6670	NYSE	PDT	Thu, Dec 6, 2018	15.60	15.75	15.40	15.54
6669	NYSE	PDT	Tue, Dec 4, 2018	15.70	15.93	15.70	15.77
6668	NYSE	PDT	Mon, Dec 3, 2018	15.92	15.92	15.70	15.78
6667	NYSE	PDT	Fri, Nov 30, 2018	15.61	15.88	15.56	15.68
6666	NYSE	PDT	Thu, Nov 29, 2018	15.67	15.72	15.49	15.51
6665	NYSE	PDT	Wed, Nov 28, 2018	15.48	15.69	15.41	15.63
6664	NYSE	PDT	Tue, Nov 27, 2018	15.36	15.49	15.36	15.42
6663	NYSE	PDT	Mon, Nov 26, 2018	15.55	15.55	15.39	15.39
6662	NYSE	PDT	Fri, Nov 23, 2018	15.53	15.58	15.42	15.46
6661	NYSE	PDT	Wed, Nov 21, 2018	15.55	15.55	15.35	15.35
6660	NYSE	PDT	Tue, Nov 20, 2018	15.41	15.50	15.26	15.46
6659	NYSE	PDT	Mon, Nov 19, 2018	15.51	15.53	15.42	15.51
6658	NYSE	PDT	Fri, Nov 16, 2018	15.55	15.63	15.49	15.54
6657	NYSE	PDT	Thu, Nov 15, 2018	15.77	15.77	15.54	15.55
6656	NYSE	PDT	Wed, Nov 14, 2018	15.91	15.95	15.70	15.74
6655	NYSE	PDT	Tue, Nov 13, 2018	16.00	16.00	15.84	15.85
6654	NYSE	PDT	Mon, Nov 12, 2018	15.83	15.98	15.80	15.84
6653	NYSE	PDT	Fri, Nov 9, 2018	15.70	15.90	15.70	15.83
6652	NYSE	PDT	Thu, Nov 8, 2018	16.03	16.03	15.88	15.78
6651	NYSE	PDT	Wed, Nov 7, 2018	15.84	16.10	15.84	16.07
6650	NYSE	PDT	Tue, Nov 6, 2018	15.66	15.86	15.66	15.78
6649	NYSE	PDT	Mon, Nov 5, 2018	15.69	15.73	15.63	15.70
6648	NYSE	PDT	Fri, Nov 2, 2018	15.62	15.69	15.57	15.64
6647	NYSE	PDT	Thu, Nov 1, 2018	15.59	15.72	15.59	15.70
6646	NYSE	PDT	Wed, Oct 31, 2018	15.65	15.69	15.58	15.65
6645	NYSE	PDT	Tue, Oct 30, 2018	15.55	15.68	15.50	15.59
6644	NYSE	PDT	Mon, Oct 29, 2018	15.41	15.63	15.41	15.62
6643	NYSE	PDT	Fri, Oct 26, 2018	15.52	15.58	15.41	15.43
6642	NYSE	PDT	Thu, Oct 25, 2018	15.57	15.69	15.54	15.66
6641	NYSE	PDT	Wed, Oct 24, 2018	15.60	15.65	15.48	15.64
6640	NYSE	PDT	Tue, Oct 23, 2018	15.40	15.57	15.30	15.52
6639	NYSE	PDT	Mon, Oct 22, 2018	15.61	15.68	15.48	15.48
6638	NYSE	PDT	Fri, Oct 19, 2018	15.46	15.62	15.46	15.61
6637	NYSE	PDT	Thu, Oct 18, 2018	15.56	15.59	15.45	15.46
6636	NYSE	PDT	Wed, Oct 17, 2018	15.66	15.67	15.50	15.59
6635	NYSE	PDT	Tue, Oct 16, 2018	15.56	15.67	15.45	15.66
6634	NYSE	PDT	Mon, Oct 15, 2018	15.24	15.46	15.23	15.44
6633	NYSE	PDT	Fri, Oct 12, 2018	15.37	15.72	15.16	15.28
6632	NYSE	PDT	Thu, Oct 11, 2018	15.79	15.86	15.20	15.28
6631	NYSE	PDT	Wed, Oct 10, 2018	15.94	15.99	15.82	15.82
6630	NYSE	PDT	Tue, Oct 9, 2018	15.90	16.09	15.90	15.95
6629	NYSE	PDT	Mon, Oct 8, 2018	15.91	15.93	15.79	15.88
6628	NYSE	PDT	Fri, Oct 5, 2018	15.85	16.03	15.76	15.82
6627	NYSE	PDT	Thu, Oct 4, 2018	16.00	16.03	15.80	15.95
6626	NYSE	PDT	Wed, Oct 3, 2018	16.16	16.21	16.03	16.07
6625	NYSE	PDT	Tue, Oct 2, 2018	16.16	16.18	16.06	16.13
6624	NYSE	PDT	Mon, Oct 1, 2018	16.17	16.34	16.13	16.13
6623	NYSE	PDT	Fri, Sep 28, 2018	16.30	16.38	16.22	16.23
6622	NYSE	PDT	Thu, Sep 27, 2018	16.25	16.30	16.16	16.30
6621	NYSE	PDT	Wed, Sep 26, 2018	16.12	16.27	16.11	16.27
6620	NYSE	PDT	Tue, Sep 25, 2018	16.20	16.20	16.05	16.10
6619	NYSE	PDT	Mon, Sep 24, 2018	16.20	16.26	16.19	16.21
6618	NYSE	PDT	Fri, Sep 21, 2018	16.21	16.26	16.15	16.26
6617	NYSE	PDT	Thu, Sep 20, 2018	16.08	16.21	16.06	16.21
6616	NYSE	PDT	Wed, Sep 19, 2018	16.19	16.21	16.05	16.11
6615	NYSE	PDT	Tue, Sep 18, 2018	16.15	16.19	16.10	16.19
6614	NYSE	PDT	Mon, Sep 17, 2018	16.22	16.22	16.10	16.15
6613	NYSE	PDT	Fri, Sep 14, 2018	16.02	16.19	16.02	16.19
6612	NYSE	PDT	Thu, Sep 13, 2018	16.20	16.20	15.95	16.11
6611	NYSE	PDT	Wed, Sep 12, 2018	16.19	16.26	16.15	16.13
6610	NYSE	PDT	Tue, Sep 11, 2018	16.25	16.38	16.10	16.11
6609	NYSE	PDT	Mon, Sep 10, 2018	16.33	16.40	16.28	16.29
6608	NYSE	PDT	Fri, Sep 7, 2018	16.29	16.36	16.24	16.26
6607	NYSE	PDT	Thu, Sep 6, 2018	16.24	16.41	16.24	16.28
6606	NYSE	PDT	Wed, Sep 5, 2018	16.28	16.31	16.24	16.24
6605	NYSE	PDT	Tue, Sep 4, 2018	16.30	16.42	16.24	16.29
6604	NYSE	PDT	Fri, Aug 31, 2018	16.27	16.31	16.20	16.25
6603	NYSE	PDT	Thu, Aug 30, 2018	16.22	16.28	16.16	16.22
6602	NYSE	PDT	Wed, Aug 29, 2018	16.11	16.24	16.10	16.22
6601	NYSE	PDT	Tue, Aug 28, 2018	16.03	16.15	16.02	16.04
6600	NYSE	PDT	Mon, Aug 27, 2018	16.10	16.14	16.04	16.04
6599	NYSE	PDT	Fri, Aug 24, 2018	16.16	16.18	16.08	16.14
6598	NYSE	PDT	Thu, Aug 23, 2018	16.19	16.20	16.09	16.11
6597	NYSE	PDT	Wed, Aug 22, 2018	16.16	16.20	16.16	16.19
6596	NYSE	PDT	Tue, Aug 21, 2018	16.24	16.26	16.16	16.18
6595	NYSE	PDT	Mon, Aug 20, 2018	16.16	16.30	16.16	16.27
6594	NYSE	PDT	Fri, Aug 17, 2018	16.11	16.23	16.11	16.18
6593	NYSE	PDT	Thu, Aug 16, 2018	16.11	16.16	16.11	16.15
6592	NYSE	PDT	Wed, Aug 15, 2018	16.17	16.18	16.10	16.12
6591	NYSE	PDT	Tue, Aug 14, 2018	16.17	16.20	16.15	16.16
6590	NYSE	PDT	Mon, Aug 13, 2018	16.19	16.19	16.12	16.17
6589	NYSE	PDT	Fri, Aug 10, 2018	16.03	16.19	16.03	16.19
6588	NYSE	PDT	Thu, Aug 9, 2018	16.15	16.18	16.10	16.03
6587	NYSE	PDT	Wed, Aug 8, 2018	16.16	16.16	16.01	16.08
6586	NYSE	PDT	Tue, Aug 7, 2018	16.13	16.20	16.08	16.12
6585	NYSE	PDT	Mon, Aug 6, 2018	16.08	16.15	16.07	16.13
6584	NYSE	PDT	Fri, Aug 3, 2018	16.12	16.14	16.01	16.02
6583	NYSE	PDT	Thu, Aug 2, 2018	16.16	16.17	16.05	16.05
6582	NYSE	PDT	Wed, Aug 1, 2018	16.14	16.15	16.05	16.10
6581	NYSE	PDT	Tue, Jul 31, 2018	16.05	16.13	16.01	16.09
6580	NYSE	PDT	Mon, Jul 30, 2018	16.00	16.02	15.91	16.01
6579	NYSE	PDT	Fri, Jul 27, 2018	16.10	16.10	15.98	16.00
6578	NYSE	PDT	Thu, Jul 26, 2018	16.09	16.10	16.04	16.04
6577	NYSE	PDT	Wed, Jul 25, 2018	16.04	16.10	16.02	16.04
6576	NYSE	PDT	Tue, Jul 24, 2018	16.03	16.10	16.00	16.02
6575	NYSE	PDT	Mon, Jul 23, 2018	16.12	16.17	16.03	16.06
6574	NYSE	PDT	Fri, Jul 20, 2018	16.26	16.27	16.00	16.00
6573	NYSE	PDT	Thu, Jul 19, 2018	16.25	16.30	16.14	16.19
6572	NYSE	PDT	Wed, Jul 18, 2018	16.19	16.21	16.09	16.21
6571	NYSE	PDT	Tue, Jul 17, 2018	16.10	16.19	16.07	16.18
6570	NYSE	PDT	Mon, Jul 16, 2018	16.04	16.06	15.93	16.06
6569	NYSE	PDT	Fri, Jul 13, 2018	16.09	16.12	15.97	15.97
6568	NYSE	PDT	Thu, Jul 12, 2018	16.10	16.21	15.99	16.17
6567	NYSE	PDT	Wed, Jul 11, 2018	16.10	16.25	15.96	16.00
6566	NYSE	PDT	Tue, Jul 10, 2018	16.59	16.59	16.00	15.96
6565	NYSE	PDT	Mon, Jul 9, 2018	16.80	16.88	16.52	16.54
6564	NYSE	PDT	Fri, Jul 6, 2018	16.66	16.83	16.65	16.83
6563	NYSE	PDT	Thu, Jul 5, 2018	16.60	16.66	16.56	16.61
6562	NYSE	PDT	Tue, Jul 3, 2018	16.52	16.61	16.52	16.59
6561	NYSE	PDT	Mon, Jul 2, 2018	16.45	16.55	16.39	16.48
6560	NYSE	PDT	Fri, Jun 29, 2018	16.45	16.50	16.33	16.45
6559	NYSE	PDT	Thu, Jun 28, 2018	16.24	16.33	16.21	16.31
6558	NYSE	PDT	Wed, Jun 27, 2018	16.18	16.35	16.18	16.29
6557	NYSE	PDT	Tue, Jun 26, 2018	16.13	16.20	16.10	16.13
6556	NYSE	PDT	Mon, Jun 25, 2018	16.08	16.13	16.06	16.11
6555	NYSE	PDT	Fri, Jun 22, 2018	15.94	16.08	15.90	16.04
6554	NYSE	PDT	Thu, Jun 21, 2018	15.93	15.99	15.84	15.93
6553	NYSE	PDT	Wed, Jun 20, 2018	15.83	15.94	15.82	15.92
6552	NYSE	PDT	Tue, Jun 19, 2018	15.73	15.89	15.73	15.83
6551	NYSE	PDT	Mon, Jun 18, 2018	15.75	15.75	15.69	15.72
6550	NYSE	PDT	Fri, Jun 15, 2018	15.67	15.72	15.67	15.70
6549	NYSE	PDT	Thu, Jun 14, 2018	15.65	15.70	15.62	15.66
6548	NYSE	PDT	Wed, Jun 13, 2018	15.61	15.73	15.57	15.62
6547	NYSE	PDT	Tue, Jun 12, 2018	15.73	15.80	15.57	15.61
6546	NYSE	PDT	Mon, Jun 11, 2018	15.66	15.84	15.66	15.84
6545	NYSE	PDT	Fri, Jun 8, 2018	15.53	15.70	15.53	15.66
6544	NYSE	PDT	Thu, Jun 7, 2018	15.71	15.76	15.71	15.61
6543	NYSE	PDT	Wed, Jun 6, 2018	15.71	15.77	15.71	15.75
6542	NYSE	PDT	Tue, Jun 5, 2018	15.74	15.80	15.69	15.76
6541	NYSE	PDT	Mon, Jun 4, 2018	15.68	15.82	15.68	15.74
6540	NYSE	PDT	Fri, Jun 1, 2018	15.70	15.76	15.67	15.74
6539	NYSE	PDT	Thu, May 31, 2018	15.76	15.81	15.75	15.75
6538	NYSE	PDT	Wed, May 30, 2018	15.64	15.75	15.62	15.75
6537	NYSE	PDT	Tue, May 29, 2018	15.57	15.64	15.52	15.64
6536	NYSE	PDT	Fri, May 25, 2018	15.49	15.57	15.49	15.57
6535	NYSE	PDT	Thu, May 24, 2018	15.40	15.52	15.40	15.51
6534	NYSE	PDT	Wed, May 23, 2018	15.30	15.45	15.30	15.45
6533	NYSE	PDT	Tue, May 22, 2018	15.34	15.43	15.34	15.35
6532	NYSE	PDT	Mon, May 21, 2018	15.34	15.41	15.29	15.36
6531	NYSE	PDT	Fri, May 18, 2018	15.27	15.34	15.27	15.29
6530	NYSE	PDT	Thu, May 17, 2018	15.33	15.35	15.27	15.30
6529	NYSE	PDT	Wed, May 16, 2018	15.30	15.32	15.25	15.31
6528	NYSE	PDT	Tue, May 15, 2018	15.34	15.35	15.26	15.31
6527	NYSE	PDT	Mon, May 14, 2018	15.50	15.55	15.39	15.39
6526	NYSE	PDT	Fri, May 11, 2018	15.56	15.56	15.46	15.51
6525	NYSE	PDT	Thu, May 10, 2018	15.31	15.47	15.31	15.45
6524	NYSE	PDT	Wed, May 9, 2018	15.43	15.46	15.35	15.28
6523	NYSE	PDT	Tue, May 8, 2018	15.52	15.52	15.42	15.48
6522	NYSE	PDT	Mon, May 7, 2018	15.41	15.54	15.41	15.52
6521	NYSE	PDT	Fri, May 4, 2018	15.26	15.44	15.26	15.43
6520	NYSE	PDT	Thu, May 3, 2018	15.20	15.30	15.14	15.29
6519	NYSE	PDT	Wed, May 2, 2018	15.17	15.23	15.15	15.15
6518	NYSE	PDT	Tue, May 1, 2018	15.11	15.21	15.10	15.15
6517	NYSE	PDT	Mon, Apr 30, 2018	15.22	15.23	15.14	15.15
6516	NYSE	PDT	Fri, Apr 27, 2018	15.04	15.21	15.04	15.20
6515	NYSE	PDT	Thu, Apr 26, 2018	15.06	15.12	15.02	15.05
6514	NYSE	PDT	Wed, Apr 25, 2018	15.01	15.03	14.95	15.01
6513	NYSE	PDT	Tue, Apr 24, 2018	14.99	15.07	14.99	15.06
6512	NYSE	PDT	Mon, Apr 23, 2018	15.07	15.07	14.98	14.99
6511	NYSE	PDT	Fri, Apr 20, 2018	15.09	15.10	15.00	15.09
6510	NYSE	PDT	Thu, Apr 19, 2018	14.95	15.08	14.95	15.08
6509	NYSE	PDT	Wed, Apr 18, 2018	14.97	15.01	14.95	14.99
6508	NYSE	PDT	Tue, Apr 17, 2018	15.00	15.07	14.95	14.96
6507	NYSE	PDT	Mon, Apr 16, 2018	15.00	15.00	14.92	14.94
6506	NYSE	PDT	Fri, Apr 13, 2018	14.94	14.98	14.92	14.93
6505	NYSE	PDT	Thu, Apr 12, 2018	15.17	15.17	14.95	14.97
6504	NYSE	PDT	Wed, Apr 11, 2018	15.10	15.14	15.08	15.11
6503	NYSE	PDT	Tue, Apr 10, 2018	15.14	15.18	15.10	15.04
6502	NYSE	PDT	Mon, Apr 9, 2018	15.13	15.19	15.11	15.13
6501	NYSE	PDT	Fri, Apr 6, 2018	14.98	15.12	14.98	15.11
6500	NYSE	PDT	Thu, Apr 5, 2018	15.05	15.14	15.00	15.05
6499	NYSE	PDT	Wed, Apr 4, 2018	14.97	15.11	14.95	15.09
6498	NYSE	PDT	Tue, Apr 3, 2018	15.10	15.10	14.88	15.03
6497	NYSE	PDT	Mon, Apr 2, 2018	15.16	15.16	15.01	15.08
6496	NYSE	PDT	Thu, Mar 29, 2018	15.14	15.19	15.06	15.18
6495	NYSE	PDT	Wed, Mar 28, 2018	14.95	15.08	14.95	15.03
6494	NYSE	PDT	Tue, Mar 27, 2018	14.88	15.09	14.83	14.96
6493	NYSE	PDT	Mon, Mar 26, 2018	14.87	14.92	14.76	14.79
6492	NYSE	PDT	Fri, Mar 23, 2018	14.92	14.97	14.85	14.87
6491	NYSE	PDT	Thu, Mar 22, 2018	14.85	14.98	14.85	14.89
6490	NYSE	PDT	Wed, Mar 21, 2018	14.97	15.00	14.84	14.85
6489	NYSE	PDT	Tue, Mar 20, 2018	15.04	15.08	14.95	15.02
6488	NYSE	PDT	Mon, Mar 19, 2018	15.00	15.08	14.95	15.08
6487	NYSE	PDT	Fri, Mar 16, 2018	14.90	15.02	14.90	15.01
6486	NYSE	PDT	Thu, Mar 15, 2018	14.95	15.04	14.91	14.91
6485	NYSE	PDT	Wed, Mar 14, 2018	15.00	15.01	14.96	14.96
6484	NYSE	PDT	Tue, Mar 13, 2018	15.00	15.07	14.97	14.98
6483	NYSE	PDT	Mon, Mar 12, 2018	15.00	15.07	14.95	14.97
6482	NYSE	PDT	Fri, Mar 9, 2018	15.00	15.06	14.96	14.98
6481	NYSE	PDT	Thu, Mar 8, 2018	15.01	15.07	14.95	14.94
6480	NYSE	PDT	Wed, Mar 7, 2018	14.95	14.98	14.91	14.95
6479	NYSE	PDT	Tue, Mar 6, 2018	14.94	14.99	14.91	14.96
6478	NYSE	PDT	Mon, Mar 5, 2018	14.78	14.96	14.78	14.94
6477	NYSE	PDT	Fri, Mar 2, 2018	14.83	14.86	14.77	14.78
6476	NYSE	PDT	Thu, Mar 1, 2018	14.91	14.95	14.86	14.89
6475	NYSE	PDT	Wed, Feb 28, 2018	14.99	15.05	14.90	14.92
6474	NYSE	PDT	Tue, Feb 27, 2018	15.05	15.12	14.94	14.97
6473	NYSE	PDT	Mon, Feb 26, 2018	15.02	15.14	15.02	15.05
6472	NYSE	PDT	Fri, Feb 23, 2018	14.98	15.03	14.91	14.97
6471	NYSE	PDT	Thu, Feb 22, 2018	15.06	15.06	14.90	14.90
6470	NYSE	PDT	Wed, Feb 21, 2018	15.15	15.20	15.00	15.00
6469	NYSE	PDT	Tue, Feb 20, 2018	15.22	15.25	15.03	15.15
6468	NYSE	PDT	Fri, Feb 16, 2018	15.07	15.22	15.07	15.20
6467	NYSE	PDT	Thu, Feb 15, 2018	15.06	15.11	15.05	15.09
6466	NYSE	PDT	Wed, Feb 14, 2018	15.07	15.13	15.02	15.11
6465	NYSE	PDT	Tue, Feb 13, 2018	14.95	15.16	14.91	15.12
6464	NYSE	PDT	Mon, Feb 12, 2018	14.94	15.06	14.86	15.02
6463	NYSE	PDT	Fri, Feb 9, 2018	14.83	14.96	14.69	14.92
6462	NYSE	PDT	Thu, Feb 8, 2018	15.09	15.14	14.91	14.81
6461	NYSE	PDT	Wed, Feb 7, 2018	14.88	15.23	14.82	15.12
6460	NYSE	PDT	Tue, Feb 6, 2018	14.55	15.03	14.50	14.86
6459	NYSE	PDT	Mon, Feb 5, 2018	15.16	15.34	14.72	14.87
6458	NYSE	PDT	Fri, Feb 2, 2018	15.40	15.42	15.17	15.30
6457	NYSE	PDT	Thu, Feb 1, 2018	15.73	15.75	15.46	15.50
6456	NYSE	PDT	Wed, Jan 31, 2018	15.70	15.76	15.63	15.74
6455	NYSE	PDT	Tue, Jan 30, 2018	15.62	15.75	15.28	15.62
6454	NYSE	PDT	Mon, Jan 29, 2018	15.90	15.90	15.72	15.76
6453	NYSE	PDT	Fri, Jan 26, 2018	16.07	16.11	15.90	16.00
6452	NYSE	PDT	Thu, Jan 25, 2018	16.06	16.09	16.00	16.09
6451	NYSE	PDT	Wed, Jan 24, 2018	16.15	16.17	16.03	16.05
6450	NYSE	PDT	Tue, Jan 23, 2018	16.00	16.17	15.97	16.16
6449	NYSE	PDT	Mon, Jan 22, 2018	15.90	16.05	15.90	15.95
6448	NYSE	PDT	Fri, Jan 19, 2018	15.86	16.04	15.82	16.00
6447	NYSE	PDT	Thu, Jan 18, 2018	15.88	16.03	15.64	15.92
6446	NYSE	PDT	Wed, Jan 17, 2018	16.11	16.15	15.89	15.91
6445	NYSE	PDT	Tue, Jan 16, 2018	16.31	16.35	15.95	16.17
6444	NYSE	PDT	Fri, Jan 12, 2018	16.47	16.50	16.30	16.32
6443	NYSE	PDT	Thu, Jan 11, 2018	16.52	16.59	16.49	16.50
6442	NYSE	PDT	Wed, Jan 10, 2018	16.60	16.60	16.50	16.51
6441	NYSE	PDT	Tue, Jan 9, 2018	16.70	16.70	16.61	16.64
6440	NYSE	PDT	Mon, Jan 8, 2018	16.65	16.77	16.65	16.71
6439	NYSE	PDT	Fri, Jan 5, 2018	16.84	16.84	16.68	16.68
6438	NYSE	PDT	Thu, Jan 4, 2018	16.83	16.87	16.79	16.81
6437	NYSE	PDT	Wed, Jan 3, 2018	16.92	16.95	16.76	16.82
6436	NYSE	PDT	Tue, Jan 2, 2018	17.13	17.13	16.85	16.95
6435	NYSE	PDT	Fri, Dec 29, 2017	17.19	17.29	17.12	17.13
6434	NYSE	PDT	Thu, Dec 28, 2017	17.11	17.15	17.00	17.10
6433	NYSE	PDT	Wed, Dec 27, 2017	17.12	17.30	17.12	17.14
6432	NYSE	PDT	Tue, Dec 26, 2017	17.20	17.27	17.09	17.12
6431	NYSE	PDT	Fri, Dec 22, 2017	17.00	17.25	16.99	17.24
6430	NYSE	PDT	Thu, Dec 21, 2017	16.97	17.00	16.86	16.98
6429	NYSE	PDT	Wed, Dec 20, 2017	17.07	17.12	16.95	17.00
6428	NYSE	PDT	Tue, Dec 19, 2017	17.12	17.25	17.05	17.15
6427	NYSE	PDT	Mon, Dec 18, 2017	17.10	17.25	17.00	17.09
6426	NYSE	PDT	Fri, Dec 15, 2017	16.90	17.04	16.85	16.98
6425	NYSE	PDT	Thu, Dec 14, 2017	16.65	16.94	16.60	16.88
6424	NYSE	PDT	Wed, Dec 13, 2017	16.57	16.63	16.55	16.60
6423	NYSE	PDT	Tue, Dec 12, 2017	16.65	16.65	16.55	16.60
6422	NYSE	PDT	Mon, Dec 11, 2017	16.72	16.89	16.57	16.68
6421	NYSE	PDT	Fri, Dec 8, 2017	16.69	16.93	16.58	16.61
6420	NYSE	PDT	Thu, Dec 7, 2017	17.13	17.33	17.10	16.56
6419	NYSE	PDT	Wed, Dec 6, 2017	17.20	17.24	17.06	17.16
6418	NYSE	PDT	Tue, Dec 5, 2017	17.21	17.24	17.11	17.20
6417	NYSE	PDT	Mon, Dec 4, 2017	17.30	17.30	17.21	17.26
6416	NYSE	PDT	Fri, Dec 1, 2017	17.16	17.28	17.06	17.27
6415	NYSE	PDT	Thu, Nov 30, 2017	17.06	17.24	17.00	17.24
6414	NYSE	PDT	Wed, Nov 29, 2017	17.06	17.07	16.99	17.03
6413	NYSE	PDT	Tue, Nov 28, 2017	16.95	17.08	16.95	17.08
6412	NYSE	PDT	Mon, Nov 27, 2017	16.95	17.04	16.91	16.98
6411	NYSE	PDT	Fri, Nov 24, 2017	16.91	16.99	16.87	16.91
6410	NYSE	PDT	Wed, Nov 22, 2017	16.80	16.92	16.77	16.85
6409	NYSE	PDT	Tue, Nov 21, 2017	16.83	16.88	16.73	16.77
6408	NYSE	PDT	Mon, Nov 20, 2017	16.78	16.86	16.76	16.82
6407	NYSE	PDT	Fri, Nov 17, 2017	16.83	16.83	16.72	16.72
6406	NYSE	PDT	Thu, Nov 16, 2017	16.66	16.80	16.66	16.79
6405	NYSE	PDT	Wed, Nov 15, 2017	16.70	16.75	16.61	16.62
6404	NYSE	PDT	Tue, Nov 14, 2017	16.79	16.84	16.71	16.77
6403	NYSE	PDT	Mon, Nov 13, 2017	16.85	16.95	16.79	16.81
6402	NYSE	PDT	Fri, Nov 10, 2017	16.88	16.96	16.82	16.86
6401	NYSE	PDT	Thu, Nov 9, 2017	16.91	16.99	16.84	16.88
6400	NYSE	PDT	Wed, Nov 8, 2017	16.90	16.98	16.90	16.91
6399	NYSE	PDT	Tue, Nov 7, 2017	16.96	16.99	16.89	16.90
6398	NYSE	PDT	Mon, Nov 6, 2017	16.97	17.01	16.85	16.94
6397	NYSE	PDT	Fri, Nov 3, 2017	16.94	17.00	16.85	16.93
6396	NYSE	PDT	Thu, Nov 2, 2017	16.92	16.96	16.82	16.90
6395	NYSE	PDT	Wed, Nov 1, 2017	16.97	17.08	16.97	16.99
6394	NYSE	PDT	Tue, Oct 31, 2017	16.94	16.98	16.86	16.97
6393	NYSE	PDT	Mon, Oct 30, 2017	16.90	16.90	16.84	16.90
6392	NYSE	PDT	Fri, Oct 27, 2017	16.76	16.89	16.70	16.89
6391	NYSE	PDT	Thu, Oct 26, 2017	16.85	16.90	16.70	16.70
6390	NYSE	PDT	Wed, Oct 25, 2017	16.96	17.00	16.80	16.83
6389	NYSE	PDT	Tue, Oct 24, 2017	16.91	17.02	16.90	17.02
6388	NYSE	PDT	Mon, Oct 23, 2017	16.86	16.94	16.85	16.88
6387	NYSE	PDT	Fri, Oct 20, 2017	16.95	16.97	16.86	16.87
6386	NYSE	PDT	Thu, Oct 19, 2017	16.92	16.92	16.80	16.88
6385	NYSE	PDT	Wed, Oct 18, 2017	16.77	16.95	16.74	16.95
6384	NYSE	PDT	Tue, Oct 17, 2017	16.76	16.78	16.70	16.78
6383	NYSE	PDT	Mon, Oct 16, 2017	16.78	16.82	16.71	16.72
6382	NYSE	PDT	Fri, Oct 13, 2017	16.81	16.86	16.72	16.72
6381	NYSE	PDT	Thu, Oct 12, 2017	16.89	16.89	16.78	16.79
6380	NYSE	PDT	Wed, Oct 11, 2017	16.77	16.90	16.77	16.87
6379	NYSE	PDT	Tue, Oct 10, 2017	16.77	16.85	16.77	16.72
6378	NYSE	PDT	Mon, Oct 9, 2017	16.88	16.94	16.73	16.73
6377	NYSE	PDT	Fri, Oct 6, 2017	16.92	16.99	16.80	16.96
6376	NYSE	PDT	Thu, Oct 5, 2017	16.94	17.00	16.88	17.00
6375	NYSE	PDT	Wed, Oct 4, 2017	16.83	16.97	16.77	16.92
6374	NYSE	PDT	Tue, Oct 3, 2017	16.95	16.95	16.84	16.86
6373	NYSE	PDT	Mon, Oct 2, 2017	16.83	16.97	16.80	16.97
6372	NYSE	PDT	Fri, Sep 29, 2017	16.83	16.89	16.75	16.87
6371	NYSE	PDT	Thu, Sep 28, 2017	16.82	16.89	16.73	16.77
6370	NYSE	PDT	Wed, Sep 27, 2017	16.91	16.98	16.81	16.88
6369	NYSE	PDT	Tue, Sep 26, 2017	16.89	16.98	16.89	16.90
6368	NYSE	PDT	Mon, Sep 25, 2017	16.88	16.93	16.85	16.92
6367	NYSE	PDT	Fri, Sep 22, 2017	16.90	16.92	16.82	16.82
6366	NYSE	PDT	Thu, Sep 21, 2017	16.90	17.00	16.86	16.90
6365	NYSE	PDT	Wed, Sep 20, 2017	16.85	16.90	16.83	16.89
6364	NYSE	PDT	Tue, Sep 19, 2017	16.84	16.89	16.82	16.84
6363	NYSE	PDT	Mon, Sep 18, 2017	16.93	16.97	16.85	16.85
6362	NYSE	PDT	Fri, Sep 15, 2017	16.85	16.92	16.84	16.86
6361	NYSE	PDT	Thu, Sep 14, 2017	16.72	16.92	16.71	16.90
6360	NYSE	PDT	Wed, Sep 13, 2017	16.87	16.94	16.69	16.77
6359	NYSE	PDT	Tue, Sep 12, 2017	16.92	17.05	16.89	16.92
6358	NYSE	PDT	Mon, Sep 11, 2017	16.88	16.98	16.85	16.90
6357	NYSE	PDT	Fri, Sep 8, 2017	16.90	17.06	16.82	16.84
6356	NYSE	PDT	Thu, Sep 7, 2017	17.14	17.16	16.99	16.92
6355	NYSE	PDT	Wed, Sep 6, 2017	17.00	17.10	16.95	17.10
6354	NYSE	PDT	Tue, Sep 5, 2017	17.21	17.21	16.97	17.00
6353	NYSE	PDT	Fri, Sep 1, 2017	17.19	17.23	17.07	17.18
6352	NYSE	PDT	Thu, Aug 31, 2017	17.01	17.15	16.94	17.13
6351	NYSE	PDT	Wed, Aug 30, 2017	17.00	17.04	16.94	16.95
6350	NYSE	PDT	Tue, Aug 29, 2017	17.01	17.11	16.97	16.98
6349	NYSE	PDT	Mon, Aug 28, 2017	17.02	17.11	17.00	17.10
6348	NYSE	PDT	Fri, Aug 25, 2017	17.02	17.11	16.92	17.02
6347	NYSE	PDT	Thu, Aug 24, 2017	16.91	16.98	16.86	16.95
6346	NYSE	PDT	Wed, Aug 23, 2017	16.88	16.97	16.86	16.96
6345	NYSE	PDT	Tue, Aug 22, 2017	16.89	16.90	16.82	16.90
6344	NYSE	PDT	Mon, Aug 21, 2017	16.75	16.85	16.73	16.85
6343	NYSE	PDT	Fri, Aug 18, 2017	16.74	16.89	16.64	16.80
6342	NYSE	PDT	Thu, Aug 17, 2017	16.95	17.01	16.77	16.79
6341	NYSE	PDT	Wed, Aug 16, 2017	16.90	17.04	16.88	17.00
6340	NYSE	PDT	Tue, Aug 15, 2017	16.85	16.92	16.80	16.90
6339	NYSE	PDT	Mon, Aug 14, 2017	16.99	16.99	16.78	16.87
6338	NYSE	PDT	Fri, Aug 11, 2017	16.63	17.00	16.63	17.00
6337	NYSE	PDT	Thu, Aug 10, 2017	16.98	17.06	16.57	16.58
6336	NYSE	PDT	Wed, Aug 9, 2017	17.05	17.17	17.01	17.05
6335	NYSE	PDT	Tue, Aug 8, 2017	17.16	17.30	17.16	17.14
6334	NYSE	PDT	Mon, Aug 7, 2017	17.16	17.21	17.14	17.19
6333	NYSE	PDT	Fri, Aug 4, 2017	17.16	17.21	17.12	17.21
6332	NYSE	PDT	Thu, Aug 3, 2017	17.14	17.23	17.10	17.21
6331	NYSE	PDT	Wed, Aug 2, 2017	17.23	17.23	16.99	17.07
6330	NYSE	PDT	Tue, Aug 1, 2017	17.01	17.19	17.01	17.19
6329	NYSE	PDT	Mon, Jul 31, 2017	17.04	17.05	16.97	17.03
6328	NYSE	PDT	Fri, Jul 28, 2017	16.85	16.99	16.85	16.99
6327	NYSE	PDT	Thu, Jul 27, 2017	16.98	16.98	16.88	16.88
6326	NYSE	PDT	Wed, Jul 26, 2017	16.93	16.96	16.87	16.95
6325	NYSE	PDT	Tue, Jul 25, 2017	16.94	16.94	16.84	16.89
6324	NYSE	PDT	Mon, Jul 24, 2017	16.99	16.99	16.82	16.89
6323	NYSE	PDT	Fri, Jul 21, 2017	16.94	17.02	16.91	16.96
6322	NYSE	PDT	Thu, Jul 20, 2017	16.96	16.99	16.86	16.89
6321	NYSE	PDT	Wed, Jul 19, 2017	16.94	17.00	16.85	16.99
6320	NYSE	PDT	Tue, Jul 18, 2017	16.76	16.91	16.76	16.90
6319	NYSE	PDT	Mon, Jul 17, 2017	16.83	16.90	16.78	16.81
6318	NYSE	PDT	Fri, Jul 14, 2017	16.87	16.90	16.83	16.83
6317	NYSE	PDT	Thu, Jul 13, 2017	16.85	16.96	16.84	16.84
6316	NYSE	PDT	Wed, Jul 12, 2017	16.91	16.95	16.82	16.85
6315	NYSE	PDT	Tue, Jul 11, 2017	16.91	17.00	16.82	16.97
6314	NYSE	PDT	Mon, Jul 10, 2017	16.84	16.98	16.84	16.86
6313	NYSE	PDT	Fri, Jul 7, 2017	16.76	16.98	16.71	16.93
6312	NYSE	PDT	Thu, Jul 6, 2017	16.80	16.87	16.75	16.78
6311	NYSE	PDT	Wed, Jul 5, 2017	16.91	16.91	16.77	16.87
6310	NYSE	PDT	Mon, Jul 3, 2017	16.75	17.00	16.75	16.93
6309	NYSE	PDT	Fri, Jun 30, 2017	16.67	16.78	16.67	16.75
6308	NYSE	PDT	Thu, Jun 29, 2017	16.68	16.75	16.62	16.73
6307	NYSE	PDT	Wed, Jun 28, 2017	16.65	16.77	16.61	16.69
6306	NYSE	PDT	Tue, Jun 27, 2017	16.65	16.75	16.65	16.68
6305	NYSE	PDT	Mon, Jun 26, 2017	16.69	16.69	16.55	16.64
6304	NYSE	PDT	Fri, Jun 23, 2017	16.58	16.66	16.55	16.60
6303	NYSE	PDT	Thu, Jun 22, 2017	16.51	16.69	16.49	16.60
6302	NYSE	PDT	Wed, Jun 21, 2017	16.69	16.71	16.51	16.51
6301	NYSE	PDT	Tue, Jun 20, 2017	16.70	16.73	16.61	16.67
6300	NYSE	PDT	Mon, Jun 19, 2017	16.64	16.72	16.58	16.61
6299	NYSE	PDT	Fri, Jun 16, 2017	16.50	16.65	16.44	16.63
6298	NYSE	PDT	Thu, Jun 15, 2017	16.23	16.47	16.00	16.45
6297	NYSE	PDT	Wed, Jun 14, 2017	16.45	16.47	16.40	16.40
6296	NYSE	PDT	Tue, Jun 13, 2017	16.31	16.42	16.26	16.38
6295	NYSE	PDT	Mon, Jun 12, 2017	16.35	16.39	16.28	16.30
6294	NYSE	PDT	Fri, Jun 9, 2017	16.40	16.48	16.35	16.39
6293	NYSE	PDT	Thu, Jun 8, 2017	16.65	16.68	16.38	16.45
6292	NYSE	PDT	Wed, Jun 7, 2017	16.76	16.82	16.59	16.60
6291	NYSE	PDT	Tue, Jun 6, 2017	16.83	16.85	16.70	16.79
6290	NYSE	PDT	Mon, Jun 5, 2017	16.86	17.00	16.75	16.85
6289	NYSE	PDT	Fri, Jun 2, 2017	16.98	17.03	16.88	16.94
6288	NYSE	PDT	Thu, Jun 1, 2017	16.85	17.04	16.84	17.01
6287	NYSE	PDT	Wed, May 31, 2017	16.89	16.93	16.80	16.89
6286	NYSE	PDT	Tue, May 30, 2017	16.95	17.00	16.83	16.90
6285	NYSE	PDT	Fri, May 26, 2017	16.92	16.98	16.87	16.90
6284	NYSE	PDT	Thu, May 25, 2017	16.88	16.98	16.83	16.98
6283	NYSE	PDT	Wed, May 24, 2017	16.79	16.86	16.70	16.85
6282	NYSE	PDT	Tue, May 23, 2017	16.69	16.77	16.56	16.77
6281	NYSE	PDT	Mon, May 22, 2017	16.54	16.65	16.50	16.65
6280	NYSE	PDT	Fri, May 19, 2017	16.44	16.68	16.44	16.48
6279	NYSE	PDT	Thu, May 18, 2017	16.35	16.50	16.30	16.48
6278	NYSE	PDT	Wed, May 17, 2017	16.47	16.60	16.40	16.40
6277	NYSE	PDT	Tue, May 16, 2017	16.42	16.53	16.42	16.51
6276	NYSE	PDT	Mon, May 15, 2017	16.36	16.49	16.36	16.43
6275	NYSE	PDT	Fri, May 12, 2017	16.40	16.47	16.18	16.38
6274	NYSE	PDT	Thu, May 11, 2017	16.50	16.55	16.43	16.43
6273	NYSE	PDT	Wed, May 10, 2017	16.54	16.55	16.47	16.49
6272	NYSE	PDT	Tue, May 9, 2017	16.45	16.67	16.45	16.56
6271	NYSE	PDT	Mon, May 8, 2017	16.53	16.61	16.53	16.48
6270	NYSE	PDT	Fri, May 5, 2017	16.43	16.57	16.38	16.54
6269	NYSE	PDT	Thu, May 4, 2017	16.43	16.51	16.34	16.49
6268	NYSE	PDT	Wed, May 3, 2017	16.27	16.43	16.27	16.37
6267	NYSE	PDT	Tue, May 2, 2017	16.32	16.44	16.27	16.29
6266	NYSE	PDT	Mon, May 1, 2017	16.43	16.46	16.32	16.33
6265	NYSE	PDT	Fri, Apr 28, 2017	16.38	16.53	16.33	16.49
6264	NYSE	PDT	Thu, Apr 27, 2017	16.31	16.36	16.20	16.36
6263	NYSE	PDT	Wed, Apr 26, 2017	16.36	16.36	16.28	16.28
6262	NYSE	PDT	Tue, Apr 25, 2017	16.33	16.39	16.27	16.31
6261	NYSE	PDT	Mon, Apr 24, 2017	16.31	16.32	16.21	16.31
6260	NYSE	PDT	Fri, Apr 21, 2017	16.30	16.30	16.18	16.22
6259	NYSE	PDT	Thu, Apr 20, 2017	16.30	16.31	16.20	16.26
6258	NYSE	PDT	Wed, Apr 19, 2017	16.31	16.33	16.26	16.30
6257	NYSE	PDT	Tue, Apr 18, 2017	16.22	16.31	16.18	16.30
6256	NYSE	PDT	Mon, Apr 17, 2017	16.23	16.30	16.21	16.22
6255	NYSE	PDT	Thu, Apr 13, 2017	16.01	16.24	16.01	16.20
6254	NYSE	PDT	Wed, Apr 12, 2017	15.95	16.09	15.93	16.06
6253	NYSE	PDT	Tue, Apr 11, 2017	15.91	16.00	15.85	15.96
6252	NYSE	PDT	Mon, Apr 10, 2017	15.98	16.04	15.95	15.93
6251	NYSE	PDT	Fri, Apr 7, 2017	15.88	16.02	15.86	15.95
6250	NYSE	PDT	Thu, Apr 6, 2017	15.95	16.01	15.87	15.89
6249	NYSE	PDT	Wed, Apr 5, 2017	16.03	16.06	15.98	15.98
6248	NYSE	PDT	Tue, Apr 4, 2017	15.94	16.04	15.93	16.02
6247	NYSE	PDT	Mon, Apr 3, 2017	15.92	16.12	15.92	15.99
6246	NYSE	PDT	Fri, Mar 31, 2017	15.99	16.04	15.87	15.91
6245	NYSE	PDT	Thu, Mar 30, 2017	16.09	16.09	15.93	15.93
6244	NYSE	PDT	Wed, Mar 29, 2017	16.04	16.12	16.00	16.10
6243	NYSE	PDT	Tue, Mar 28, 2017	15.96	16.05	15.96	16.04
6242	NYSE	PDT	Mon, Mar 27, 2017	15.90	16.00	15.90	15.93
6241	NYSE	PDT	Fri, Mar 24, 2017	15.90	16.02	15.90	15.97
6240	NYSE	PDT	Thu, Mar 23, 2017	16.07	16.07	15.87	15.90
6239	NYSE	PDT	Wed, Mar 22, 2017	15.76	16.09	15.76	16.04
6238	NYSE	PDT	Tue, Mar 21, 2017	15.85	15.97	15.75	15.81
6237	NYSE	PDT	Mon, Mar 20, 2017	15.88	16.02	15.84	15.87
6236	NYSE	PDT	Fri, Mar 17, 2017	15.79	15.85	15.74	15.80
6235	NYSE	PDT	Thu, Mar 16, 2017	15.54	15.74	15.50	15.73
6234	NYSE	PDT	Wed, Mar 15, 2017	15.25	15.50	15.25	15.48
6233	NYSE	PDT	Tue, Mar 14, 2017	15.22	15.28	15.21	15.24
6232	NYSE	PDT	Mon, Mar 13, 2017	15.20	15.29	15.15	15.29
6231	NYSE	PDT	Fri, Mar 10, 2017	14.92	15.25	14.92	15.22
6230	NYSE	PDT	Thu, Mar 9, 2017	15.41	15.48	14.90	14.90
6229	NYSE	PDT	Wed, Mar 8, 2017	15.65	15.69	15.50	15.44
6228	NYSE	PDT	Tue, Mar 7, 2017	16.01	16.01	15.68	15.72
6227	NYSE	PDT	Mon, Mar 6, 2017	16.01	16.02	15.94	16.01
6226	NYSE	PDT	Fri, Mar 3, 2017	15.95	16.02	15.95	16.01
6225	NYSE	PDT	Thu, Mar 2, 2017	15.94	16.03	15.92	15.99
6224	NYSE	PDT	Wed, Mar 1, 2017	15.95	16.07	15.90	15.99
6223	NYSE	PDT	Tue, Feb 28, 2017	16.03	16.07	15.97	16.01
6222	NYSE	PDT	Mon, Feb 27, 2017	15.83	16.02	15.76	16.02
6221	NYSE	PDT	Fri, Feb 24, 2017	15.98	16.07	15.77	15.79
6220	NYSE	PDT	Thu, Feb 23, 2017	15.81	15.99	15.81	15.97
6219	NYSE	PDT	Wed, Feb 22, 2017	15.67	15.88	15.67	15.76
6218	NYSE	PDT	Tue, Feb 21, 2017	15.75	15.78	15.60	15.72
6217	NYSE	PDT	Fri, Feb 17, 2017	15.67	15.79	15.59	15.78
6216	NYSE	PDT	Thu, Feb 16, 2017	15.53	15.65	15.53	15.64
6215	NYSE	PDT	Wed, Feb 15, 2017	15.75	15.75	15.57	15.57
6214	NYSE	PDT	Tue, Feb 14, 2017	15.83	15.86	15.76	15.77
6213	NYSE	PDT	Mon, Feb 13, 2017	15.93	15.96	15.85	15.85
6212	NYSE	PDT	Fri, Feb 10, 2017	15.96	15.96	15.89	15.96
6211	NYSE	PDT	Thu, Feb 9, 2017	15.92	16.02	15.91	15.93
6210	NYSE	PDT	Wed, Feb 8, 2017	15.98	16.05	15.95	15.93
6209	NYSE	PDT	Tue, Feb 7, 2017	16.01	16.02	15.94	15.99
6208	NYSE	PDT	Mon, Feb 6, 2017	16.00	16.04	15.96	16.00
6207	NYSE	PDT	Fri, Feb 3, 2017	15.89	16.00	15.83	15.98
6206	NYSE	PDT	Thu, Feb 2, 2017	15.68	15.83	15.63	15.83
6205	NYSE	PDT	Wed, Feb 1, 2017	15.86	15.94	15.72	15.72
6204	NYSE	PDT	Tue, Jan 31, 2017	15.80	15.80	15.72	15.75
6203	NYSE	PDT	Mon, Jan 30, 2017	15.74	15.76	15.68	15.75
6202	NYSE	PDT	Fri, Jan 27, 2017	15.75	15.83	15.73	15.74
6201	NYSE	PDT	Thu, Jan 26, 2017	15.84	15.94	15.77	15.79
6200	NYSE	PDT	Wed, Jan 25, 2017	15.90	15.90	15.78	15.84
6199	NYSE	PDT	Tue, Jan 24, 2017	15.91	15.97	15.87	15.93
6198	NYSE	PDT	Mon, Jan 23, 2017	15.81	15.91	15.76	15.88
6197	NYSE	PDT	Fri, Jan 20, 2017	15.82	15.84	15.69	15.76
6196	NYSE	PDT	Thu, Jan 19, 2017	15.89	15.89	15.73	15.82
6195	NYSE	PDT	Wed, Jan 18, 2017	15.82	15.94	15.82	15.90
6194	NYSE	PDT	Tue, Jan 17, 2017	15.72	15.90	15.68	15.86
6193	NYSE	PDT	Fri, Jan 13, 2017	15.51	15.71	15.47	15.67
6192	NYSE	PDT	Thu, Jan 12, 2017	15.65	15.70	15.45	15.46
6191	NYSE	PDT	Wed, Jan 11, 2017	15.56	15.66	15.42	15.62
6190	NYSE	PDT	Tue, Jan 10, 2017	15.62	15.66	15.57	15.63
6189	NYSE	PDT	Mon, Jan 9, 2017	15.66	15.72	15.54	15.62
6188	NYSE	PDT	Fri, Jan 6, 2017	15.60	15.66	15.50	15.60
6187	NYSE	PDT	Thu, Jan 5, 2017	15.65	15.73	15.56	15.64
6186	NYSE	PDT	Wed, Jan 4, 2017	15.82	15.86	15.50	15.67
6185	NYSE	PDT	Tue, Jan 3, 2017	15.67	15.78	15.61	15.75
6184	NYSE	PDT	Fri, Dec 30, 2016	15.61	15.69	15.52	15.65
6183	NYSE	PDT	Thu, Dec 29, 2016	15.41	15.74	15.37	15.60
6182	NYSE	PDT	Wed, Dec 28, 2016	15.45	15.47	15.35	15.35
6181	NYSE	PDT	Tue, Dec 27, 2016	15.58	15.66	15.42	15.39
6180	NYSE	PDT	Fri, Dec 23, 2016	15.51	15.63	15.50	15.50
6179	NYSE	PDT	Thu, Dec 22, 2016	15.42	15.56	15.32	15.54
6178	NYSE	PDT	Wed, Dec 21, 2016	15.22	15.43	15.21	15.35
6177	NYSE	PDT	Tue, Dec 20, 2016	15.11	15.35	15.11	15.30
6176	NYSE	PDT	Mon, Dec 19, 2016	15.03	15.18	14.94	15.08
6175	NYSE	PDT	Fri, Dec 16, 2016	14.70	14.90	14.61	14.90
6174	NYSE	PDT	Thu, Dec 15, 2016	14.63	14.72	14.44	14.64
6173	NYSE	PDT	Wed, Dec 14, 2016	14.45	14.72	14.45	14.67
6172	NYSE	PDT	Tue, Dec 13, 2016	14.32	14.48	14.30	14.45
6171	NYSE	PDT	Mon, Dec 12, 2016	14.33	14.39	14.24	14.35
6170	NYSE	PDT	Fri, Dec 9, 2016	14.35	14.43	14.25	14.41
6169	NYSE	PDT	Thu, Dec 8, 2016	14.20	14.43	14.05	14.43
6168	NYSE	PDT	Wed, Dec 7, 2016	14.56	14.66	14.49	14.25
6167	NYSE	PDT	Tue, Dec 6, 2016	14.40	14.53	14.34	14.49
6166	NYSE	PDT	Mon, Dec 5, 2016	14.32	14.50	14.28	14.44
6165	NYSE	PDT	Fri, Dec 2, 2016	14.13	14.41	14.06	14.35
6164	NYSE	PDT	Thu, Dec 1, 2016	14.14	14.15	14.02	14.04
6163	NYSE	PDT	Wed, Nov 30, 2016	14.35	14.35	14.19	14.24
6162	NYSE	PDT	Tue, Nov 29, 2016	14.26	14.45	14.25	14.43
6161	NYSE	PDT	Mon, Nov 28, 2016	14.25	14.36	14.23	14.24
6160	NYSE	PDT	Fri, Nov 25, 2016	14.03	14.23	14.03	14.20
6159	NYSE	PDT	Wed, Nov 23, 2016	14.04	14.10	13.98	14.03
6158	NYSE	PDT	Tue, Nov 22, 2016	13.96	14.18	13.96	14.14
6157	NYSE	PDT	Mon, Nov 21, 2016	13.88	14.08	13.88	13.93
6156	NYSE	PDT	Fri, Nov 18, 2016	14.03	14.07	13.83	13.88
6155	NYSE	PDT	Thu, Nov 17, 2016	13.97	14.06	13.89	14.06
6154	NYSE	PDT	Wed, Nov 16, 2016	13.80	13.97	13.74	13.97
6153	NYSE	PDT	Tue, Nov 15, 2016	13.50	13.82	13.49	13.74
6152	NYSE	PDT	Mon, Nov 14, 2016	13.40	13.62	13.22	13.44
6151	NYSE	PDT	Fri, Nov 11, 2016	13.67	13.70	13.46	13.49
6150	NYSE	PDT	Thu, Nov 10, 2016	14.37	14.37	13.72	13.75
6149	NYSE	PDT	Wed, Nov 9, 2016	14.30	14.63	14.27	14.45
6148	NYSE	PDT	Tue, Nov 8, 2016	14.59	14.82	14.45	14.49
6147	NYSE	PDT	Mon, Nov 7, 2016	14.58	14.64	14.51	14.54
6146	NYSE	PDT	Fri, Nov 4, 2016	14.41	14.44	14.35	14.38
6145	NYSE	PDT	Thu, Nov 3, 2016	14.39	14.45	14.34	14.36
6144	NYSE	PDT	Wed, Nov 2, 2016	14.70	14.78	14.35	14.36
6143	NYSE	PDT	Tue, Nov 1, 2016	14.92	15.00	14.78	14.78
6142	NYSE	PDT	Mon, Oct 31, 2016	14.97	15.08	14.93	14.96
6141	NYSE	PDT	Fri, Oct 28, 2016	14.95	15.01	14.83	14.88
6140	NYSE	PDT	Thu, Oct 27, 2016	15.17	15.20	14.96	14.99
6139	NYSE	PDT	Wed, Oct 26, 2016	15.16	15.29	15.16	15.17
6138	NYSE	PDT	Tue, Oct 25, 2016	15.16	15.23	15.06	15.18
6137	NYSE	PDT	Mon, Oct 24, 2016	15.12	15.23	15.12	15.18
6136	NYSE	PDT	Fri, Oct 21, 2016	15.13	15.13	14.97	15.07
6135	NYSE	PDT	Thu, Oct 20, 2016	15.28	15.43	15.06	15.11
6134	NYSE	PDT	Wed, Oct 19, 2016	15.02	15.30	15.02	15.30
6133	NYSE	PDT	Tue, Oct 18, 2016	14.86	15.10	14.84	15.01
6132	NYSE	PDT	Mon, Oct 17, 2016	15.11	15.23	14.77	14.77
6131	NYSE	PDT	Fri, Oct 14, 2016	15.23	15.37	15.10	15.13
6130	NYSE	PDT	Thu, Oct 13, 2016	15.18	15.26	15.04	15.21
6129	NYSE	PDT	Wed, Oct 12, 2016	15.44	15.53	15.17	15.18
6128	NYSE	PDT	Tue, Oct 11, 2016	15.85	15.85	15.45	15.49
6127	NYSE	PDT	Mon, Oct 10, 2016	16.15	16.19	15.95	15.85
6126	NYSE	PDT	Fri, Oct 7, 2016	16.16	16.22	16.03	16.06
6125	NYSE	PDT	Thu, Oct 6, 2016	16.05	16.32	15.91	16.15
6124	NYSE	PDT	Wed, Oct 5, 2016	16.03	16.15	15.91	16.06
6123	NYSE	PDT	Tue, Oct 4, 2016	16.36	16.39	15.94	15.99
6122	NYSE	PDT	Mon, Oct 3, 2016	16.38	16.45	16.30	16.32
6121	NYSE	PDT	Fri, Sep 30, 2016	16.42	16.49	16.30	16.40
6120	NYSE	PDT	Thu, Sep 29, 2016	16.61	16.69	16.28	16.30
6119	NYSE	PDT	Wed, Sep 28, 2016	16.94	16.99	16.59	16.64
6118	NYSE	PDT	Tue, Sep 27, 2016	16.74	16.90	16.70	16.90
6117	NYSE	PDT	Mon, Sep 26, 2016	16.95	16.96	16.65	16.68
6116	NYSE	PDT	Fri, Sep 23, 2016	16.84	16.95	16.70	16.94
6115	NYSE	PDT	Thu, Sep 22, 2016	16.71	16.87	16.68	16.81
6114	NYSE	PDT	Wed, Sep 21, 2016	16.29	16.69	16.27	16.62
6113	NYSE	PDT	Tue, Sep 20, 2016	16.28	16.42	16.28	16.32
6112	NYSE	PDT	Mon, Sep 19, 2016	16.15	16.36	16.15	16.28
6111	NYSE	PDT	Fri, Sep 16, 2016	16.12	16.19	16.09	16.17
6110	NYSE	PDT	Thu, Sep 15, 2016	16.10	16.28	16.10	16.16
6109	NYSE	PDT	Wed, Sep 14, 2016	16.07	16.31	16.07	16.17
6108	NYSE	PDT	Tue, Sep 13, 2016	16.41	16.47	16.07	16.07
6107	NYSE	PDT	Mon, Sep 12, 2016	16.48	16.68	16.38	16.51
6106	NYSE	PDT	Fri, Sep 9, 2016	17.10	17.36	16.62	16.62
6105	NYSE	PDT	Thu, Sep 8, 2016	17.43	17.43	17.17	17.23
6104	NYSE	PDT	Wed, Sep 7, 2016	17.32	17.49	17.31	17.39
6103	NYSE	PDT	Tue, Sep 6, 2016	17.35	17.43	17.26	17.32
6102	NYSE	PDT	Fri, Sep 2, 2016	17.16	17.33	17.16	17.27
6101	NYSE	PDT	Thu, Sep 1, 2016	17.28	17.29	17.12	17.14
6100	NYSE	PDT	Wed, Aug 31, 2016	17.18	17.33	17.17	17.24
6099	NYSE	PDT	Tue, Aug 30, 2016	17.36	17.39	17.12	17.16
6098	NYSE	PDT	Mon, Aug 29, 2016	17.32	17.44	17.23	17.29
6097	NYSE	PDT	Fri, Aug 26, 2016	17.23	17.40	17.21	17.24
6096	NYSE	PDT	Thu, Aug 25, 2016	17.30	17.32	17.15	17.16
6095	NYSE	PDT	Wed, Aug 24, 2016	17.31	17.35	17.24	17.26
6094	NYSE	PDT	Tue, Aug 23, 2016	17.33	17.39	17.29	17.30
6093	NYSE	PDT	Mon, Aug 22, 2016	17.15	17.40	17.11	17.33
6092	NYSE	PDT	Fri, Aug 19, 2016	17.23	17.23	17.05	17.19
6091	NYSE	PDT	Thu, Aug 18, 2016	17.06	17.24	16.98	17.21
6090	NYSE	PDT	Wed, Aug 17, 2016	17.11	17.13	16.95	17.02
6089	NYSE	PDT	Tue, Aug 16, 2016	16.95	17.10	16.86	17.10
6088	NYSE	PDT	Mon, Aug 15, 2016	17.10	17.10	16.95	16.96
6087	NYSE	PDT	Fri, Aug 12, 2016	17.09	17.16	16.99	17.00
6086	NYSE	PDT	Thu, Aug 11, 2016	16.85	17.09	16.85	17.03
6085	NYSE	PDT	Wed, Aug 10, 2016	17.21	17.28	16.75	16.83
6084	NYSE	PDT	Tue, Aug 9, 2016	17.20	17.29	17.15	17.24
6083	NYSE	PDT	Mon, Aug 8, 2016	17.38	17.45	17.14	17.07
6082	NYSE	PDT	Fri, Aug 5, 2016	17.48	17.49	17.25	17.36
6081	NYSE	PDT	Thu, Aug 4, 2016	17.19	17.46	17.19	17.44
6080	NYSE	PDT	Wed, Aug 3, 2016	17.26	17.34	17.15	17.23
6079	NYSE	PDT	Tue, Aug 2, 2016	17.45	17.46	17.18	17.24
6078	NYSE	PDT	Mon, Aug 1, 2016	17.51	17.53	17.40	17.48
6077	NYSE	PDT	Fri, Jul 29, 2016	17.39	17.59	17.36	17.54
6076	NYSE	PDT	Thu, Jul 28, 2016	17.10	17.33	17.08	17.32
6075	NYSE	PDT	Wed, Jul 27, 2016	17.52	17.56	17.11	17.12
6074	NYSE	PDT	Tue, Jul 26, 2016	17.43	17.54	17.40	17.46
6073	NYSE	PDT	Mon, Jul 25, 2016	17.19	17.43	17.15	17.37
6072	NYSE	PDT	Fri, Jul 22, 2016	17.17	17.28	17.07	17.24
6071	NYSE	PDT	Thu, Jul 21, 2016	17.28	17.38	17.01	17.13
6070	NYSE	PDT	Wed, Jul 20, 2016	17.19	17.26	17.12	17.26
6069	NYSE	PDT	Tue, Jul 19, 2016	16.98	17.11	16.92	17.11
6068	NYSE	PDT	Mon, Jul 18, 2016	16.83	16.95	16.75	16.93
6067	NYSE	PDT	Fri, Jul 15, 2016	16.92	16.96	16.42	16.75
6066	NYSE	PDT	Thu, Jul 14, 2016	17.14	17.19	16.92	16.97
6065	NYSE	PDT	Wed, Jul 13, 2016	16.94	17.04	16.92	17.01
6064	NYSE	PDT	Tue, Jul 12, 2016	17.00	17.11	16.94	16.95
6063	NYSE	PDT	Mon, Jul 11, 2016	17.14	17.20	16.95	16.95
6062	NYSE	PDT	Fri, Jul 8, 2016	17.13	17.13	16.93	17.10
6061	NYSE	PDT	Thu, Jul 7, 2016	17.37	17.37	17.00	17.08
6060	NYSE	PDT	Wed, Jul 6, 2016	17.37	17.52	17.37	17.30
6059	NYSE	PDT	Tue, Jul 5, 2016	17.27	17.58	17.16	17.50
6058	NYSE	PDT	Fri, Jul 1, 2016	17.11	17.38	17.00	17.27
6057	NYSE	PDT	Thu, Jun 30, 2016	16.81	17.09	16.74	16.96
6056	NYSE	PDT	Wed, Jun 29, 2016	16.90	16.94	16.54	16.67
6055	NYSE	PDT	Tue, Jun 28, 2016	16.42	16.72	16.35	16.72
6054	NYSE	PDT	Mon, Jun 27, 2016	16.28	16.33	16.05	16.24
6053	NYSE	PDT	Fri, Jun 24, 2016	16.10	16.50	16.02	16.33
6052	NYSE	PDT	Thu, Jun 23, 2016	16.43	16.44	16.29	16.38
6051	NYSE	PDT	Wed, Jun 22, 2016	16.26	16.34	16.18	16.29
6050	NYSE	PDT	Tue, Jun 21, 2016	16.16	16.29	16.05	16.19
6049	NYSE	PDT	Mon, Jun 20, 2016	16.16	16.16	16.01	16.14
6048	NYSE	PDT	Fri, Jun 17, 2016	15.96	16.13	15.96	16.06
6047	NYSE	PDT	Thu, Jun 16, 2016	15.99	16.02	15.89	15.98
6046	NYSE	PDT	Wed, Jun 15, 2016	15.92	15.97	15.86	15.97
6045	NYSE	PDT	Tue, Jun 14, 2016	15.92	15.99	15.77	15.86
6044	NYSE	PDT	Mon, Jun 13, 2016	16.05	16.11	15.96	15.96
6043	NYSE	PDT	Fri, Jun 10, 2016	16.08	16.24	16.05	16.05
6042	NYSE	PDT	Thu, Jun 9, 2016	16.38	16.38	16.03	16.08
6041	NYSE	PDT	Wed, Jun 8, 2016	16.46	16.55	16.29	16.46
6040	NYSE	PDT	Tue, Jun 7, 2016	16.30	16.46	16.17	16.43
6039	NYSE	PDT	Mon, Jun 6, 2016	16.25	16.28	16.09	16.28
6038	NYSE	PDT	Fri, Jun 3, 2016	16.29	16.30	16.19	16.25
6037	NYSE	PDT	Thu, Jun 2, 2016	16.02	16.30	16.02	16.29
6036	NYSE	PDT	Wed, Jun 1, 2016	15.83	16.09	15.83	16.09
6035	NYSE	PDT	Tue, May 31, 2016	15.89	16.05	15.88	15.91
6034	NYSE	PDT	Fri, May 27, 2016	15.92	15.99	15.85	15.96
6033	NYSE	PDT	Thu, May 26, 2016	15.79	15.99	15.74	15.98
6032	NYSE	PDT	Wed, May 25, 2016	15.84	15.89	15.79	15.85
6031	NYSE	PDT	Tue, May 24, 2016	15.68	15.82	15.53	15.75
6030	NYSE	PDT	Mon, May 23, 2016	15.68	15.78	15.48	15.57
6029	NYSE	PDT	Fri, May 20, 2016	15.56	15.59	15.42	15.59
6028	NYSE	PDT	Thu, May 19, 2016	15.26	15.53	15.26	15.50
6027	NYSE	PDT	Wed, May 18, 2016	15.52	15.59	15.30	15.38
6026	NYSE	PDT	Tue, May 17, 2016	15.68	15.71	15.45	15.54
6025	NYSE	PDT	Mon, May 16, 2016	15.76	15.85	15.59	15.63
6024	NYSE	PDT	Fri, May 13, 2016	15.55	15.72	15.31	15.69
6023	NYSE	PDT	Thu, May 12, 2016	15.72	15.78	15.43	15.48
6022	NYSE	PDT	Wed, May 11, 2016	15.86	15.94	15.55	15.60
6021	NYSE	PDT	Tue, May 10, 2016	16.07	16.14	15.70	15.88
6020	NYSE	PDT	Mon, May 9, 2016	16.05	16.20	16.00	16.19
6019	NYSE	PDT	Fri, May 6, 2016	15.81	16.02	15.79	16.02
6018	NYSE	PDT	Thu, May 5, 2016	15.65	15.85	15.60	15.82
6017	NYSE	PDT	Wed, May 4, 2016	15.50	15.65	15.50	15.62
6016	NYSE	PDT	Tue, May 3, 2016	15.58	15.59	15.50	15.58
6015	NYSE	PDT	Mon, May 2, 2016	15.50	15.68	15.46	15.61
6014	NYSE	PDT	Fri, Apr 29, 2016	15.48	15.49	15.40	15.45
6013	NYSE	PDT	Thu, Apr 28, 2016	15.52	15.55	15.41	15.43
6012	NYSE	PDT	Wed, Apr 27, 2016	15.46	15.60	15.46	15.53
6011	NYSE	PDT	Tue, Apr 26, 2016	15.46	15.58	15.37	15.51
6010	NYSE	PDT	Mon, Apr 25, 2016	15.44	15.49	15.41	15.48
6009	NYSE	PDT	Fri, Apr 22, 2016	15.38	15.46	15.32	15.46
6008	NYSE	PDT	Thu, Apr 21, 2016	15.40	15.44	15.20	15.31
6007	NYSE	PDT	Wed, Apr 20, 2016	15.42	15.43	15.33	15.38
6006	NYSE	PDT	Tue, Apr 19, 2016	15.49	15.49	15.26	15.45
6005	NYSE	PDT	Mon, Apr 18, 2016	15.42	15.49	15.38	15.47
6004	NYSE	PDT	Fri, Apr 15, 2016	15.45	15.47	15.37	15.42
6003	NYSE	PDT	Thu, Apr 14, 2016	15.41	15.48	15.36	15.41
6002	NYSE	PDT	Wed, Apr 13, 2016	15.36	15.47	15.32	15.36
6001	NYSE	PDT	Tue, Apr 12, 2016	15.29	15.38	15.25	15.38
6000	NYSE	PDT	Mon, Apr 11, 2016	15.27	15.35	15.18	15.35
5999	NYSE	PDT	Fri, Apr 8, 2016	15.45	15.45	15.23	15.26
5998	NYSE	PDT	Thu, Apr 7, 2016	15.34	15.37	15.22	15.37
5997	NYSE	PDT	Wed, Apr 6, 2016	15.13	15.43	15.10	15.32
5996	NYSE	PDT	Tue, Apr 5, 2016	15.20	15.20	15.20	15.18
5995	NYSE	PDT	Mon, Apr 4, 2016	15.17	15.20	15.06	15.20
5994	NYSE	PDT	Fri, Apr 1, 2016	15.06	15.20	15.05	15.18
5993	NYSE	PDT	Thu, Mar 31, 2016	15.10	15.12	15.05	15.12
5992	NYSE	PDT	Wed, Mar 30, 2016	15.09	15.12	15.01	15.12
5991	NYSE	PDT	Tue, Mar 29, 2016	14.97	15.07	14.90	15.05
5990	NYSE	PDT	Mon, Mar 28, 2016	15.00	15.04	14.88	14.90
5989	NYSE	PDT	Thu, Mar 24, 2016	15.03	15.03	15.03	14.93
5988	NYSE	PDT	Wed, Mar 23, 2016	15.03	15.12	14.91	15.03
5987	NYSE	PDT	Tue, Mar 22, 2016	14.92	15.05	14.87	15.01
5986	NYSE	PDT	Mon, Mar 21, 2016	14.91	15.04	14.84	15.02
5985	NYSE	PDT	Fri, Mar 18, 2016	14.87	14.95	14.85	14.91
5984	NYSE	PDT	Thu, Mar 17, 2016	14.70	14.91	14.70	14.89
5983	NYSE	PDT	Wed, Mar 16, 2016	14.93	14.99	14.68	14.70
5982	NYSE	PDT	Tue, Mar 15, 2016	14.70	14.70	14.70	14.96
5981	NYSE	PDT	Mon, Mar 14, 2016	14.66	14.73	14.55	14.68
5980	NYSE	PDT	Fri, Mar 11, 2016	14.50	14.50	14.50	14.63
5979	NYSE	PDT	Thu, Mar 10, 2016	14.50	14.50	14.50	14.50
5978	NYSE	PDT	Wed, Mar 9, 2016	14.48	14.51	14.44	14.50
5977	NYSE	PDT	Tue, Mar 8, 2016	14.39	14.49	14.33	14.49
5976	NYSE	PDT	Mon, Mar 7, 2016	14.26	14.46	14.26	14.31
5975	NYSE	PDT	Fri, Mar 4, 2016	14.26	14.39	14.26	14.26
5974	NYSE	PDT	Thu, Mar 3, 2016	14.24	14.24	14.24	14.27
5973	NYSE	PDT	Wed, Mar 2, 2016	14.24	14.30	14.14	14.24
5972	NYSE	PDT	Tue, Mar 1, 2016	14.21	14.30	14.18	14.29
5971	NYSE	PDT	Mon, Feb 29, 2016	14.18	14.26	14.14	14.20
5970	NYSE	PDT	Fri, Feb 26, 2016	14.12	14.18	14.10	14.13
5969	NYSE	PDT	Thu, Feb 25, 2016	14.06	14.20	14.06	14.17
5968	NYSE	PDT	Wed, Feb 24, 2016	13.90	14.21	13.84	14.07
5967	NYSE	PDT	Tue, Feb 23, 2016	13.86	14.02	13.80	13.90
5966	NYSE	PDT	Mon, Feb 22, 2016	13.86	13.97	13.84	13.88
5965	NYSE	PDT	Fri, Feb 19, 2016	13.90	13.97	13.80	13.80
5964	NYSE	PDT	Thu, Feb 18, 2016	13.85	13.96	13.83	13.90
5963	NYSE	PDT	Wed, Feb 17, 2016	13.60	13.96	13.60	13.90
5962	NYSE	PDT	Tue, Feb 16, 2016	13.74	13.75	13.56	13.57
5961	NYSE	PDT	Fri, Feb 12, 2016	13.62	13.89	13.55	13.58
5960	NYSE	PDT	Thu, Feb 11, 2016	13.37	13.68	13.37	13.53
5959	NYSE	PDT	Wed, Feb 10, 2016	13.65	13.71	13.47	13.52
5958	NYSE	PDT	Tue, Feb 9, 2016	13.48	13.70	13.42	13.64
5957	NYSE	PDT	Mon, Feb 8, 2016	13.75	13.92	13.61	13.71
5956	NYSE	PDT	Fri, Feb 5, 2016	14.22	14.23	13.90	13.91
5955	NYSE	PDT	Thu, Feb 4, 2016	14.14	14.28	14.14	14.23
5954	NYSE	PDT	Wed, Feb 3, 2016	14.06	14.20	13.97	14.14
5953	NYSE	PDT	Tue, Feb 2, 2016	13.98	14.13	13.92	14.07
5952	NYSE	PDT	Mon, Feb 1, 2016	13.99	14.10	13.91	14.07
5951	NYSE	PDT	Fri, Jan 29, 2016	13.79	14.00	13.74	14.00
5950	NYSE	PDT	Thu, Jan 28, 2016	13.66	13.74	13.53	13.73
5949	NYSE	PDT	Wed, Jan 27, 2016	13.53	13.75	13.35	13.66
5948	NYSE	PDT	Tue, Jan 26, 2016	13.49	13.60	13.47	13.58
5947	NYSE	PDT	Mon, Jan 25, 2016	13.45	13.49	13.30	13.45
5946	NYSE	PDT	Fri, Jan 22, 2016	13.15	13.45	13.15	13.37
5945	NYSE	PDT	Thu, Jan 21, 2016	12.84	13.13	12.79	13.06
5944	NYSE	PDT	Wed, Jan 20, 2016	12.86	12.98	12.45	12.80
5943	NYSE	PDT	Tue, Jan 19, 2016	13.05	13.12	12.99	13.01
5942	NYSE	PDT	Fri, Jan 15, 2016	13.04	13.20	13.00	13.02
5941	NYSE	PDT	Thu, Jan 14, 2016	13.19	13.25	13.12	13.18
5940	NYSE	PDT	Wed, Jan 13, 2016	13.28	13.31	13.16	13.20
5939	NYSE	PDT	Tue, Jan 12, 2016	13.29	13.38	13.23	13.32
5938	NYSE	PDT	Mon, Jan 11, 2016	13.48	13.48	13.21	13.27
5937	NYSE	PDT	Fri, Jan 8, 2016	13.48	13.51	13.38	13.40
5936	NYSE	PDT	Thu, Jan 7, 2016	13.42	13.61	13.40	13.48
5935	NYSE	PDT	Wed, Jan 6, 2016	13.63	13.72	13.55	13.60
5934	NYSE	PDT	Tue, Jan 5, 2016	13.70	13.71	13.57	13.70
5933	NYSE	PDT	Mon, Jan 4, 2016	13.62	13.72	13.50	13.72
5932	NYSE	PDT	Thu, Dec 31, 2015	13.63	13.74	13.62	13.71
5931	NYSE	PDT	Wed, Dec 30, 2015	13.68	13.68	13.55	13.61
5930	NYSE	PDT	Tue, Dec 29, 2015	13.65	13.74	13.61	13.68
5929	NYSE	PDT	Mon, Dec 28, 2015	13.43	13.64	13.40	13.64
5928	NYSE	PDT	Thu, Dec 24, 2015	13.41	13.49	13.41	13.48
5927	NYSE	PDT	Wed, Dec 23, 2015	13.46	13.48	13.38	13.45
5926	NYSE	PDT	Tue, Dec 22, 2015	13.40	13.45	13.21	13.41
5925	NYSE	PDT	Mon, Dec 21, 2015	13.44	13.44	13.27	13.36
5924	NYSE	PDT	Fri, Dec 18, 2015	13.24	13.44	13.09	13.40
5923	NYSE	PDT	Thu, Dec 17, 2015	13.05	13.27	13.02	13.24
5922	NYSE	PDT	Wed, Dec 16, 2015	12.83	13.05	12.83	12.95
5921	NYSE	PDT	Tue, Dec 15, 2015	12.77	13.05	12.77	12.83
5920	NYSE	PDT	Mon, Dec 14, 2015	13.01	13.11	12.68	12.74
5919	NYSE	PDT	Fri, Dec 11, 2015	13.04	13.16	12.95	13.04
5918	NYSE	PDT	Thu, Dec 10, 2015	13.06	13.24	13.06	13.07
5917	NYSE	PDT	Wed, Dec 9, 2015	13.00	13.20	12.98	13.02
5916	NYSE	PDT	Tue, Dec 8, 2015	13.09	13.25	13.01	13.13
5915	NYSE	PDT	Mon, Dec 7, 2015	13.29	13.35	13.10	13.22
5914	NYSE	PDT	Fri, Dec 4, 2015	13.26	13.45	13.26	13.35
5913	NYSE	PDT	Thu, Dec 3, 2015	13.55	13.55	13.31	13.31
5912	NYSE	PDT	Wed, Dec 2, 2015	13.63	13.78	13.54	13.61
5911	NYSE	PDT	Tue, Dec 1, 2015	13.55	13.75	13.51	13.68
5910	NYSE	PDT	Mon, Nov 30, 2015	13.52	13.61	13.47	13.54
5909	NYSE	PDT	Fri, Nov 27, 2015	13.46	13.53	13.45	13.52
5908	NYSE	PDT	Wed, Nov 25, 2015	13.50	13.54	13.45	13.48
5907	NYSE	PDT	Tue, Nov 24, 2015	13.37	13.53	13.36	13.52
5906	NYSE	PDT	Mon, Nov 23, 2015	13.26	13.40	13.26	13.39
5905	NYSE	PDT	Fri, Nov 20, 2015	13.23	13.32	13.23	13.26
5904	NYSE	PDT	Thu, Nov 19, 2015	13.18	13.30	13.16	13.25
5903	NYSE	PDT	Wed, Nov 18, 2015	13.16	13.24	13.12	13.19
5902	NYSE	PDT	Tue, Nov 17, 2015	13.26	13.26	13.14	13.18
5901	NYSE	PDT	Mon, Nov 16, 2015	13.14	13.25	13.10	13.24
5900	NYSE	PDT	Fri, Nov 13, 2015	13.05	13.16	13.00	13.12
5899	NYSE	PDT	Thu, Nov 12, 2015	13.17	13.22	13.04	13.05
5898	NYSE	PDT	Wed, Nov 11, 2015	13.24	13.31	13.18	13.27
5897	NYSE	PDT	Tue, Nov 10, 2015	13.12	13.32	13.12	13.24
5896	NYSE	PDT	Mon, Nov 9, 2015	13.44	13.45	12.99	13.17
5895	NYSE	PDT	Fri, Nov 6, 2015	13.59	13.74	13.46	13.54
5894	NYSE	PDT	Thu, Nov 5, 2015	13.73	13.73	13.59	13.71
5893	NYSE	PDT	Wed, Nov 4, 2015	13.78	13.79	13.71	13.76
5892	NYSE	PDT	Tue, Nov 3, 2015	13.75	13.75	13.71	13.75
5891	NYSE	PDT	Mon, Nov 2, 2015	13.71	13.75	13.65	13.70
5890	NYSE	PDT	Fri, Oct 30, 2015	13.57	13.68	13.48	13.68
5889	NYSE	PDT	Thu, Oct 29, 2015	13.53	13.54	13.36	13.52
5888	NYSE	PDT	Wed, Oct 28, 2015	13.58	13.64	13.43	13.54
5887	NYSE	PDT	Tue, Oct 27, 2015	13.44	13.61	13.44	13.59
5886	NYSE	PDT	Mon, Oct 26, 2015	13.50	13.57	13.42	13.43
5885	NYSE	PDT	Fri, Oct 23, 2015	13.56	13.61	13.48	13.49
5884	NYSE	PDT	Thu, Oct 22, 2015	13.59	13.70	13.50	13.53
5883	NYSE	PDT	Wed, Oct 21, 2015	13.64	13.64	13.51	13.51
5882	NYSE	PDT	Tue, Oct 20, 2015	13.59	13.70	13.56	13.63
5881	NYSE	PDT	Mon, Oct 19, 2015	13.50	13.70	13.46	13.59
5880	NYSE	PDT	Fri, Oct 16, 2015	13.45	13.60	13.41	13.50
5879	NYSE	PDT	Thu, Oct 15, 2015	13.35	13.44	13.30	13.42
5878	NYSE	PDT	Wed, Oct 14, 2015	13.28	13.42	13.23	13.27
5877	NYSE	PDT	Tue, Oct 13, 2015	13.30	13.45	13.18	13.23
5876	NYSE	PDT	Mon, Oct 12, 2015	13.20	13.30	13.18	13.25
5875	NYSE	PDT	Fri, Oct 9, 2015	13.21	13.30	13.14	13.21
5874	NYSE	PDT	Thu, Oct 8, 2015	13.00	13.31	13.00	13.21
5873	NYSE	PDT	Wed, Oct 7, 2015	13.16	13.25	13.02	13.08
5872	NYSE	PDT	Tue, Oct 6, 2015	13.00	13.25	12.99	13.17
5871	NYSE	PDT	Mon, Oct 5, 2015	12.88	13.08	12.88	13.00
5870	NYSE	PDT	Fri, Oct 2, 2015	12.58	12.94	12.58	12.90
5869	NYSE	PDT	Thu, Oct 1, 2015	12.68	12.85	12.60	12.63
5868	NYSE	PDT	Wed, Sep 30, 2015	12.67	12.75	12.56	12.56
5867	NYSE	PDT	Tue, Sep 29, 2015	12.78	12.84	12.62	12.63
5866	NYSE	PDT	Mon, Sep 28, 2015	12.87	12.92	12.75	12.78
5865	NYSE	PDT	Fri, Sep 25, 2015	12.89	12.94	12.82	12.88
5864	NYSE	PDT	Thu, Sep 24, 2015	12.84	12.87	12.76	12.81
5863	NYSE	PDT	Wed, Sep 23, 2015	12.71	12.92	12.69	12.84
5862	NYSE	PDT	Tue, Sep 22, 2015	12.78	12.80	12.71	12.79
5861	NYSE	PDT	Mon, Sep 21, 2015	12.81	12.94	12.80	12.80
5860	NYSE	PDT	Fri, Sep 18, 2015	12.86	13.01	12.84	12.87
5859	NYSE	PDT	Thu, Sep 17, 2015	12.66	13.03	12.66	13.01
5858	NYSE	PDT	Wed, Sep 16, 2015	12.72	12.80	12.63	12.67
5857	NYSE	PDT	Tue, Sep 15, 2015	12.70	12.88	12.69	12.71
5856	NYSE	PDT	Mon, Sep 14, 2015	12.80	12.81	12.70	12.70
5855	NYSE	PDT	Fri, Sep 11, 2015	12.68	12.82	12.68	12.82
5854	NYSE	PDT	Thu, Sep 10, 2015	12.71	12.79	12.67	12.73
5853	NYSE	PDT	Wed, Sep 9, 2015	12.82	12.89	12.75	12.76
5852	NYSE	PDT	Tue, Sep 8, 2015	12.80	12.88	12.71	12.81
5851	NYSE	PDT	Fri, Sep 4, 2015	12.77	12.83	12.70	12.70
5850	NYSE	PDT	Thu, Sep 3, 2015	12.89	12.94	12.85	12.88
5849	NYSE	PDT	Wed, Sep 2, 2015	12.98	12.98	12.79	12.89
5848	NYSE	PDT	Tue, Sep 1, 2015	12.90	13.13	12.90	12.96
5847	NYSE	PDT	Mon, Aug 31, 2015	13.00	13.09	12.91	13.05
5846	NYSE	PDT	Fri, Aug 28, 2015	12.84	12.98	12.84	12.94
5845	NYSE	PDT	Thu, Aug 27, 2015	12.76	12.98	12.76	12.89
5844	NYSE	PDT	Wed, Aug 26, 2015	12.73	12.86	12.65	12.70
5843	NYSE	PDT	Tue, Aug 25, 2015	12.80	13.06	12.60	12.60
5842	NYSE	PDT	Mon, Aug 24, 2015	12.80	13.03	12.45	12.53
5841	NYSE	PDT	Fri, Aug 21, 2015	13.12	13.27	12.97	13.10
5840	NYSE	PDT	Thu, Aug 20, 2015	13.30	13.41	13.13	13.20
5839	NYSE	PDT	Wed, Aug 19, 2015	13.78	13.84	13.37	13.50
5838	NYSE	PDT	Tue, Aug 18, 2015	13.82	13.89	13.74	13.83
5837	NYSE	PDT	Mon, Aug 17, 2015	13.78	13.88	13.77	13.87
5836	NYSE	PDT	Fri, Aug 14, 2015	13.77	13.80	13.74	13.77
5835	NYSE	PDT	Thu, Aug 13, 2015	13.76	13.80	13.75	13.77
5834	NYSE	PDT	Wed, Aug 12, 2015	13.48	13.86	13.48	13.81
5833	NYSE	PDT	Tue, Aug 11, 2015	13.40	13.76	13.40	13.51
5832	NYSE	PDT	Mon, Aug 10, 2015	13.46	13.66	13.46	13.59
5831	NYSE	PDT	Fri, Aug 7, 2015	13.55	13.61	13.48	13.48
5830	NYSE	PDT	Thu, Aug 6, 2015	13.56	13.66	13.49	13.58
5829	NYSE	PDT	Wed, Aug 5, 2015	13.71	13.83	13.59	13.60
5828	NYSE	PDT	Tue, Aug 4, 2015	13.63	13.79	13.61	13.70
5827	NYSE	PDT	Mon, Aug 3, 2015	13.72	13.86	13.64	13.66
5826	NYSE	PDT	Fri, Jul 31, 2015	13.71	13.83	13.65	13.73
5825	NYSE	PDT	Thu, Jul 30, 2015	13.44	13.66	13.44	13.63
5824	NYSE	PDT	Wed, Jul 29, 2015	13.41	13.56	13.34	13.47
5823	NYSE	PDT	Tue, Jul 28, 2015	13.25	13.44	13.24	13.43
5822	NYSE	PDT	Mon, Jul 27, 2015	13.33	13.36	13.21	13.27
5821	NYSE	PDT	Fri, Jul 24, 2015	13.40	13.48	13.34	13.37
5820	NYSE	PDT	Thu, Jul 23, 2015	13.44	13.54	13.39	13.41
5819	NYSE	PDT	Wed, Jul 22, 2015	13.44	13.57	13.36	13.38
5818	NYSE	PDT	Tue, Jul 21, 2015	13.53	13.60	13.41	13.55
5817	NYSE	PDT	Mon, Jul 20, 2015	13.58	13.60	13.47	13.50
5816	NYSE	PDT	Fri, Jul 17, 2015	13.48	13.65	13.45	13.55
5815	NYSE	PDT	Thu, Jul 16, 2015	13.46	13.49	13.44	13.47
5814	NYSE	PDT	Wed, Jul 15, 2015	13.39	13.48	13.39	13.45
5813	NYSE	PDT	Tue, Jul 14, 2015	13.39	13.52	13.30	13.39
5812	NYSE	PDT	Mon, Jul 13, 2015	13.39	13.48	13.38	13.39
5811	NYSE	PDT	Fri, Jul 10, 2015	13.31	13.40	13.28	13.38
5810	NYSE	PDT	Thu, Jul 9, 2015	13.32	13.45	13.25	13.26
5809	NYSE	PDT	Wed, Jul 8, 2015	13.40	13.44	13.35	13.38
5808	NYSE	PDT	Tue, Jul 7, 2015	13.32	13.50	13.25	13.45
5807	NYSE	PDT	Mon, Jul 6, 2015	13.10	13.31	13.08	13.27
5806	NYSE	PDT	Thu, Jul 2, 2015	13.13	13.20	13.06	13.11
5805	NYSE	PDT	Wed, Jul 1, 2015	13.15	13.24	13.03	13.05
5804	NYSE	PDT	Tue, Jun 30, 2015	13.12	13.23	13.00	13.10
5803	NYSE	PDT	Mon, Jun 29, 2015	12.96	13.12	12.56	12.97
5802	NYSE	PDT	Fri, Jun 26, 2015	13.38	13.38	13.15	13.17
5801	NYSE	PDT	Thu, Jun 25, 2015	13.53	13.53	13.38	13.43
5800	NYSE	PDT	Wed, Jun 24, 2015	13.31	13.50	13.31	13.48
5799	NYSE	PDT	Tue, Jun 23, 2015	13.34	13.45	13.26	13.31
5798	NYSE	PDT	Mon, Jun 22, 2015	13.40	13.45	13.26	13.30
5797	NYSE	PDT	Fri, Jun 19, 2015	13.33	13.50	13.33	13.45
5796	NYSE	PDT	Thu, Jun 18, 2015	13.32	13.41	13.30	13.37
5795	NYSE	PDT	Wed, Jun 17, 2015	13.31	13.45	13.22	13.33
5794	NYSE	PDT	Tue, Jun 16, 2015	13.32	13.33	13.21	13.28
5793	NYSE	PDT	Mon, Jun 15, 2015	13.29	13.39	13.25	13.27
5792	NYSE	PDT	Fri, Jun 12, 2015	13.23	13.37	13.16	13.27
5791	NYSE	PDT	Thu, Jun 11, 2015	13.12	13.27	13.08	13.22
5790	NYSE	PDT	Wed, Jun 10, 2015	13.17	13.23	13.06	13.09
5789	NYSE	PDT	Tue, Jun 9, 2015	13.19	13.35	13.12	13.23
5788	NYSE	PDT	Mon, Jun 8, 2015	13.52	13.52	13.33	13.33
5787	NYSE	PDT	Fri, Jun 5, 2015	13.58	13.62	13.53	13.55
5786	NYSE	PDT	Thu, Jun 4, 2015	13.70	13.73	13.60	13.62
5785	NYSE	PDT	Wed, Jun 3, 2015	13.83	13.83	13.68	13.70
5784	NYSE	PDT	Tue, Jun 2, 2015	13.87	13.87	13.79	13.81
5783	NYSE	PDT	Mon, Jun 1, 2015	13.89	13.93	13.86	13.86
5782	NYSE	PDT	Fri, May 29, 2015	14.00	14.00	13.85	13.89
5781	NYSE	PDT	Thu, May 28, 2015	13.85	13.99	13.85	13.98
5780	NYSE	PDT	Wed, May 27, 2015	13.96	13.96	13.87	13.89
5779	NYSE	PDT	Tue, May 26, 2015	13.98	14.00	13.86	13.94
5778	NYSE	PDT	Fri, May 22, 2015	14.01	14.04	13.92	13.96
5777	NYSE	PDT	Thu, May 21, 2015	13.99	14.07	13.99	14.07
5776	NYSE	PDT	Wed, May 20, 2015	13.95	14.00	13.91	14.00
5775	NYSE	PDT	Tue, May 19, 2015	13.92	13.95	13.87	13.94
5774	NYSE	PDT	Mon, May 18, 2015	13.94	13.96	13.88	13.95
5773	NYSE	PDT	Fri, May 15, 2015	13.84	13.94	13.84	13.91
5772	NYSE	PDT	Thu, May 14, 2015	13.81	13.93	13.81	13.87
5771	NYSE	PDT	Wed, May 13, 2015	13.83	13.83	13.73	13.75
5770	NYSE	PDT	Tue, May 12, 2015	13.74	13.91	13.72	13.78
5769	NYSE	PDT	Mon, May 11, 2015	13.89	13.90	13.80	13.82
5768	NYSE	PDT	Fri, May 8, 2015	13.81	13.93	13.81	13.92
5767	NYSE	PDT	Thu, May 7, 2015	13.82	13.88	13.76	13.76
5766	NYSE	PDT	Wed, May 6, 2015	14.06	14.06	13.85	13.90
5765	NYSE	PDT	Tue, May 5, 2015	14.06	14.09	14.02	14.03
5764	NYSE	PDT	Mon, May 4, 2015	14.05	14.10	14.05	14.09
5763	NYSE	PDT	Fri, May 1, 2015	14.12	14.12	14.06	14.06
5762	NYSE	PDT	Thu, Apr 30, 2015	14.13	14.16	14.07	14.07
5761	NYSE	PDT	Wed, Apr 29, 2015	14.17	14.20	14.01	14.07
5760	NYSE	PDT	Tue, Apr 28, 2015	14.15	14.20	14.15	14.20
5759	NYSE	PDT	Mon, Apr 27, 2015	14.15	14.19	14.14	14.15
5758	NYSE	PDT	Fri, Apr 24, 2015	14.12	14.18	14.11	14.11
5757	NYSE	PDT	Thu, Apr 23, 2015	14.19	14.20	14.12	14.13
5756	NYSE	PDT	Wed, Apr 22, 2015	14.10	14.20	14.04	14.20
5755	NYSE	PDT	Tue, Apr 21, 2015	13.98	14.10	13.95	14.10
5754	NYSE	PDT	Mon, Apr 20, 2015	13.98	14.01	13.92	13.93
5753	NYSE	PDT	Fri, Apr 17, 2015	14.00	14.01	13.96	13.97
5752	NYSE	PDT	Thu, Apr 16, 2015	14.04	14.05	14.01	14.05
5751	NYSE	PDT	Wed, Apr 15, 2015	13.95	14.05	13.95	14.05
5750	NYSE	PDT	Tue, Apr 14, 2015	13.94	13.98	13.93	13.95
5749	NYSE	PDT	Mon, Apr 13, 2015	14.01	14.02	13.93	13.94
5748	NYSE	PDT	Fri, Apr 10, 2015	14.05	14.05	13.93	13.98
5747	NYSE	PDT	Thu, Apr 9, 2015	14.07	14.09	13.96	14.00
5746	NYSE	PDT	Wed, Apr 8, 2015	14.00	14.10	14.00	14.10
5745	NYSE	PDT	Tue, Apr 7, 2015	14.01	14.05	13.96	14.01
5744	NYSE	PDT	Mon, Apr 6, 2015	13.97	14.04	13.97	14.04
5743	NYSE	PDT	Thu, Apr 2, 2015	13.94	14.01	13.94	13.99
5742	NYSE	PDT	Wed, Apr 1, 2015	13.89	14.04	13.87	13.99
5741	NYSE	PDT	Tue, Mar 31, 2015	14.08	14.08	13.89	13.90
5740	NYSE	PDT	Mon, Mar 30, 2015	13.97	14.10	13.95	14.10
5739	NYSE	PDT	Fri, Mar 27, 2015	13.95	14.04	13.90	13.94
5738	NYSE	PDT	Thu, Mar 26, 2015	13.93	14.00	13.90	13.95
5737	NYSE	PDT	Wed, Mar 25, 2015	14.00	14.00	13.91	13.92
5736	NYSE	PDT	Tue, Mar 24, 2015	13.99	14.00	13.93	14.00
5735	NYSE	PDT	Mon, Mar 23, 2015	13.95	13.99	13.94	13.99
5734	NYSE	PDT	Fri, Mar 20, 2015	13.86	13.92	13.83	13.92
5733	NYSE	PDT	Thu, Mar 19, 2015	13.77	13.83	13.77	13.83
5732	NYSE	PDT	Wed, Mar 18, 2015	13.68	13.77	13.62	13.74
5731	NYSE	PDT	Tue, Mar 17, 2015	13.58	13.67	13.58	13.66
5730	NYSE	PDT	Mon, Mar 16, 2015	13.66	13.68	13.61	13.61
5729	NYSE	PDT	Fri, Mar 13, 2015	13.71	13.71	13.60	13.67
5728	NYSE	PDT	Thu, Mar 12, 2015	13.72	13.77	13.68	13.68
5727	NYSE	PDT	Wed, Mar 11, 2015	13.75	13.75	13.70	13.73
5726	NYSE	PDT	Tue, Mar 10, 2015	13.79	13.79	13.70	13.71
5725	NYSE	PDT	Mon, Mar 9, 2015	13.92	13.92	13.82	13.76
5724	NYSE	PDT	Fri, Mar 6, 2015	14.07	14.08	13.83	13.90
5723	NYSE	PDT	Thu, Mar 5, 2015	14.05	14.10	14.05	14.07
5722	NYSE	PDT	Wed, Mar 4, 2015	14.06	14.08	13.98	14.08
5721	NYSE	PDT	Tue, Mar 3, 2015	14.00	14.09	13.93	14.02
5720	NYSE	PDT	Mon, Mar 2, 2015	14.11	14.13	14.01	14.01
5719	NYSE	PDT	Fri, Feb 27, 2015	14.16	14.17	14.11	14.14
5718	NYSE	PDT	Thu, Feb 26, 2015	14.11	14.16	14.10	14.16
5717	NYSE	PDT	Wed, Feb 25, 2015	14.14	14.16	14.09	14.10
5716	NYSE	PDT	Tue, Feb 24, 2015	14.07	14.11	14.06	14.10
5715	NYSE	PDT	Mon, Feb 23, 2015	14.00	14.08	14.00	14.07
5714	NYSE	PDT	Fri, Feb 20, 2015	14.09	14.09	14.02	14.04
5713	NYSE	PDT	Thu, Feb 19, 2015	14.03	14.03	13.97	14.02
5712	NYSE	PDT	Wed, Feb 18, 2015	14.00	14.02	13.82	14.00
5711	NYSE	PDT	Tue, Feb 17, 2015	14.14	14.16	14.01	14.02
5710	NYSE	PDT	Fri, Feb 13, 2015	14.25	14.27	14.11	14.20
5709	NYSE	PDT	Thu, Feb 12, 2015	14.19	14.24	14.13	14.18
5708	NYSE	PDT	Wed, Feb 11, 2015	14.13	14.21	14.11	14.11
5707	NYSE	PDT	Tue, Feb 10, 2015	14.26	14.26	14.12	14.19
5706	NYSE	PDT	Mon, Feb 9, 2015	14.33	14.33	14.25	14.29
5705	NYSE	PDT	Fri, Feb 6, 2015	14.39	14.41	14.25	14.27
5704	NYSE	PDT	Thu, Feb 5, 2015	14.47	14.47	14.34	14.34
5703	NYSE	PDT	Wed, Feb 4, 2015	14.39	14.46	14.37	14.44
5702	NYSE	PDT	Tue, Feb 3, 2015	14.40	14.43	14.35	14.38
5701	NYSE	PDT	Mon, Feb 2, 2015	14.39	14.43	14.33	14.36
5700	NYSE	PDT	Fri, Jan 30, 2015	14.29	14.40	14.28	14.37
5699	NYSE	PDT	Thu, Jan 29, 2015	14.30	14.31	14.25	14.27
5698	NYSE	PDT	Wed, Jan 28, 2015	14.34	14.35	14.23	14.26
5697	NYSE	PDT	Tue, Jan 27, 2015	14.25	14.37	14.15	14.26
5696	NYSE	PDT	Mon, Jan 26, 2015	14.38	14.39	14.22	14.22
5695	NYSE	PDT	Fri, Jan 23, 2015	14.37	14.40	14.27	14.34
5694	NYSE	PDT	Thu, Jan 22, 2015	14.42	14.44	14.31	14.41
5693	NYSE	PDT	Wed, Jan 21, 2015	14.24	14.34	14.21	14.30
5692	NYSE	PDT	Tue, Jan 20, 2015	14.09	14.24	14.03	14.24
5691	NYSE	PDT	Fri, Jan 16, 2015	13.99	14.07	13.95	14.04
5690	NYSE	PDT	Thu, Jan 15, 2015	13.94	13.95	13.85	13.95
5689	NYSE	PDT	Wed, Jan 14, 2015	13.75	13.92	13.73	13.91
5688	NYSE	PDT	Tue, Jan 13, 2015	13.88	13.94	13.75	13.83
5687	NYSE	PDT	Mon, Jan 12, 2015	13.90	13.93	13.85	13.85
5686	NYSE	PDT	Fri, Jan 9, 2015	13.88	13.94	13.85	13.94
5685	NYSE	PDT	Thu, Jan 8, 2015	13.89	13.94	13.86	13.92
5684	NYSE	PDT	Wed, Jan 7, 2015	13.97	14.00	13.75	13.81
5683	NYSE	PDT	Tue, Jan 6, 2015	13.83	13.88	13.79	13.87
5682	NYSE	PDT	Mon, Jan 5, 2015	13.79	13.83	13.65	13.83
5681	NYSE	PDT	Fri, Jan 2, 2015	13.75	13.79	13.65	13.78
5680	NYSE	PDT	Wed, Dec 31, 2014	13.82	13.91	13.75	13.75
5679	NYSE	PDT	Tue, Dec 30, 2014	13.85	13.91	13.82	13.82
5678	NYSE	PDT	Mon, Dec 29, 2014	13.92	13.96	13.83	13.90
5677	NYSE	PDT	Fri, Dec 26, 2014	13.80	13.89	13.80	13.89
5676	NYSE	PDT	Wed, Dec 24, 2014	13.78	13.85	13.78	13.80
5675	NYSE	PDT	Tue, Dec 23, 2014	13.81	13.90	13.74	13.90
5674	NYSE	PDT	Mon, Dec 22, 2014	13.83	13.85	13.68	13.75
5673	NYSE	PDT	Fri, Dec 19, 2014	13.68	13.81	13.66	13.76
5672	NYSE	PDT	Thu, Dec 18, 2014	13.73	13.73	13.56	13.58
5671	NYSE	PDT	Wed, Dec 17, 2014	13.34	13.66	13.34	13.66
5670	NYSE	PDT	Tue, Dec 16, 2014	13.40	13.49	13.25	13.25
5669	NYSE	PDT	Mon, Dec 15, 2014	13.59	13.71	13.49	13.49
5668	NYSE	PDT	Fri, Dec 12, 2014	13.51	13.69	13.51	13.63
5667	NYSE	PDT	Thu, Dec 11, 2014	13.44	13.55	13.44	13.50
5666	NYSE	PDT	Wed, Dec 10, 2014	13.59	13.59	13.43	13.48
5665	NYSE	PDT	Tue, Dec 9, 2014	13.56	13.66	13.51	13.66
5664	NYSE	PDT	Mon, Dec 8, 2014	13.76	13.87	13.69	13.77
5663	NYSE	PDT	Fri, Dec 5, 2014	13.92	13.94	13.70	13.80
5662	NYSE	PDT	Thu, Dec 4, 2014	13.94	13.96	13.90	13.96
5661	NYSE	PDT	Wed, Dec 3, 2014	13.91	13.98	13.91	13.96
5660	NYSE	PDT	Tue, Dec 2, 2014	13.90	13.96	13.88	13.95
5659	NYSE	PDT	Mon, Dec 1, 2014	14.02	14.05	13.89	13.94
5658	NYSE	PDT	Fri, Nov 28, 2014	14.03	14.11	14.01	14.03
5657	NYSE	PDT	Wed, Nov 26, 2014	13.99	14.11	13.97	13.99
5656	NYSE	PDT	Tue, Nov 25, 2014	14.00	14.02	13.94	13.97
5655	NYSE	PDT	Mon, Nov 24, 2014	13.97	14.02	13.86	13.98
5654	NYSE	PDT	Fri, Nov 21, 2014	14.00	14.01	13.90	13.90
5653	NYSE	PDT	Thu, Nov 20, 2014	13.82	13.98	13.82	13.91
5652	NYSE	PDT	Wed, Nov 19, 2014	13.92	13.92	13.83	13.89
5651	NYSE	PDT	Tue, Nov 18, 2014	13.87	13.92	13.86	13.91
5650	NYSE	PDT	Mon, Nov 17, 2014	13.94	13.94	13.78	13.88
5649	NYSE	PDT	Fri, Nov 14, 2014	13.88	13.94	13.87	13.91
5648	NYSE	PDT	Thu, Nov 13, 2014	13.91	13.95	13.88	13.88
5647	NYSE	PDT	Wed, Nov 12, 2014	13.92	13.97	13.84	13.94
5646	NYSE	PDT	Tue, Nov 11, 2014	13.91	13.97	13.91	13.97
5645	NYSE	PDT	Mon, Nov 10, 2014	14.02	14.02	13.93	13.93
5644	NYSE	PDT	Fri, Nov 7, 2014	13.85	14.07	13.85	14.07
5643	NYSE	PDT	Thu, Nov 6, 2014	13.85	13.91	13.83	13.84
5642	NYSE	PDT	Wed, Nov 5, 2014	13.88	13.88	13.78	13.85
5641	NYSE	PDT	Tue, Nov 4, 2014	13.77	13.83	13.70	13.83
5640	NYSE	PDT	Mon, Nov 3, 2014	13.73	13.82	13.71	13.78
5639	NYSE	PDT	Fri, Oct 31, 2014	13.78	13.78	13.63	13.67
5638	NYSE	PDT	Thu, Oct 30, 2014	13.59	13.70	13.59	13.62
5637	NYSE	PDT	Wed, Oct 29, 2014	13.64	13.64	13.58	13.59
5636	NYSE	PDT	Tue, Oct 28, 2014	13.56	13.66	13.52	13.63
5635	NYSE	PDT	Mon, Oct 27, 2014	13.53	13.55	13.46	13.55
5634	NYSE	PDT	Fri, Oct 24, 2014	13.46	13.53	13.42	13.53
5633	NYSE	PDT	Thu, Oct 23, 2014	13.45	13.46	13.38	13.41
5632	NYSE	PDT	Wed, Oct 22, 2014	13.37	13.41	13.35	13.36
5631	NYSE	PDT	Tue, Oct 21, 2014	13.32	13.40	13.31	13.33
5630	NYSE	PDT	Mon, Oct 20, 2014	13.39	13.40	13.30	13.30
5629	NYSE	PDT	Fri, Oct 17, 2014	13.22	13.39	13.21	13.32
5628	NYSE	PDT	Thu, Oct 16, 2014	13.02	13.25	13.02	13.21
5627	NYSE	PDT	Wed, Oct 15, 2014	12.94	13.12	12.80	13.11
5626	NYSE	PDT	Tue, Oct 14, 2014	13.05	13.13	12.92	13.01
5625	NYSE	PDT	Mon, Oct 13, 2014	13.09	13.15	13.01	13.01
5624	NYSE	PDT	Fri, Oct 10, 2014	13.07	13.14	12.98	13.12
5623	NYSE	PDT	Thu, Oct 9, 2014	13.27	13.29	13.11	13.13
5622	NYSE	PDT	Wed, Oct 8, 2014	13.26	13.32	13.16	13.32
5621	NYSE	PDT	Tue, Oct 7, 2014	13.22	13.30	13.20	13.30
5620	NYSE	PDT	Mon, Oct 6, 2014	13.29	13.29	13.24	13.26
5619	NYSE	PDT	Fri, Oct 3, 2014	13.12	13.25	13.11	13.22
5618	NYSE	PDT	Thu, Oct 2, 2014	13.16	13.20	13.05	13.12
5617	NYSE	PDT	Wed, Oct 1, 2014	13.19	13.26	13.15	13.19
5616	NYSE	PDT	Tue, Sep 30, 2014	13.07	13.17	13.01	13.15
5615	NYSE	PDT	Mon, Sep 29, 2014	12.92	13.07	12.92	13.04
5614	NYSE	PDT	Fri, Sep 26, 2014	12.94	12.96	12.90	12.92
5613	NYSE	PDT	Thu, Sep 25, 2014	13.06	13.07	12.95	12.98
5612	NYSE	PDT	Wed, Sep 24, 2014	13.08	13.08	13.01	13.05
5611	NYSE	PDT	Tue, Sep 23, 2014	13.11	13.14	13.07	13.10
5610	NYSE	PDT	Mon, Sep 22, 2014	13.15	13.16	13.09	13.09
5609	NYSE	PDT	Fri, Sep 19, 2014	13.16	13.19	13.12	13.16
5608	NYSE	PDT	Thu, Sep 18, 2014	13.10	13.12	13.09	13.12
5607	NYSE	PDT	Wed, Sep 17, 2014	13.15	13.15	13.09	13.09
5606	NYSE	PDT	Tue, Sep 16, 2014	13.05	13.12	12.99	13.11
5605	NYSE	PDT	Mon, Sep 15, 2014	13.16	13.16	13.08	13.08
5604	NYSE	PDT	Fri, Sep 12, 2014	13.12	13.21	13.12	13.16
5603	NYSE	PDT	Thu, Sep 11, 2014	13.22	13.24	13.14	13.16
5602	NYSE	PDT	Wed, Sep 10, 2014	13.28	13.31	13.21	13.23
5601	NYSE	PDT	Tue, Sep 9, 2014	13.40	13.41	13.32	13.33
5600	NYSE	PDT	Mon, Sep 8, 2014	13.41	13.47	13.39	13.39
5599	NYSE	PDT	Fri, Sep 5, 2014	13.40	13.49	13.37	13.45
5598	NYSE	PDT	Thu, Sep 4, 2014	13.48	13.50	13.38	13.41
5597	NYSE	PDT	Wed, Sep 3, 2014	13.51	13.52	13.48	13.50
5596	NYSE	PDT	Tue, Sep 2, 2014	13.58	13.60	13.51	13.51
5595	NYSE	PDT	Fri, Aug 29, 2014	13.49	13.60	13.44	13.57
5594	NYSE	PDT	Thu, Aug 28, 2014	13.43	13.47	13.43	13.47
5593	NYSE	PDT	Wed, Aug 27, 2014	13.44	13.47	13.43	13.43
5592	NYSE	PDT	Tue, Aug 26, 2014	13.41	13.51	13.41	13.46
5591	NYSE	PDT	Mon, Aug 25, 2014	13.49	13.50	13.43	13.44
5590	NYSE	PDT	Fri, Aug 22, 2014	13.43	13.45	13.39	13.45
5589	NYSE	PDT	Thu, Aug 21, 2014	13.34	13.43	13.34	13.42
5588	NYSE	PDT	Wed, Aug 20, 2014	13.37	13.40	13.33	13.35
5587	NYSE	PDT	Tue, Aug 19, 2014	13.34	13.38	13.30	13.35
5586	NYSE	PDT	Mon, Aug 18, 2014	13.37	13.38	13.34	13.35
5585	NYSE	PDT	Fri, Aug 15, 2014	13.36	13.37	13.27	13.34
5584	NYSE	PDT	Thu, Aug 14, 2014	13.29	13.37	13.26	13.31
5583	NYSE	PDT	Wed, Aug 13, 2014	13.25	13.27	13.22	13.25
5582	NYSE	PDT	Tue, Aug 12, 2014	13.21	13.24	13.18	13.24
5581	NYSE	PDT	Mon, Aug 11, 2014	13.18	13.22	13.13	13.18
5580	NYSE	PDT	Fri, Aug 8, 2014	13.07	13.21	13.02	13.17
5579	NYSE	PDT	Thu, Aug 7, 2014	13.06	13.06	13.02	13.06
5578	NYSE	PDT	Wed, Aug 6, 2014	12.90	13.06	12.90	13.05
5577	NYSE	PDT	Tue, Aug 5, 2014	13.10	13.12	12.80	12.89
5576	NYSE	PDT	Mon, Aug 4, 2014	13.25	13.26	13.11	13.12
5575	NYSE	PDT	Fri, Aug 1, 2014	13.19	13.28	13.10	13.21
5574	NYSE	PDT	Thu, Jul 31, 2014	13.42	13.45	13.20	13.20
5573	NYSE	PDT	Wed, Jul 30, 2014	13.58	13.58	13.44	13.45
5572	NYSE	PDT	Tue, Jul 29, 2014	13.56	13.59	13.53	13.56
5571	NYSE	PDT	Mon, Jul 28, 2014	13.57	13.57	13.54	13.56
5570	NYSE	PDT	Fri, Jul 25, 2014	13.54	13.55	13.52	13.54
5569	NYSE	PDT	Thu, Jul 24, 2014	13.54	13.54	13.50	13.53
5568	NYSE	PDT	Wed, Jul 23, 2014	13.43	13.57	13.43	13.49
5567	NYSE	PDT	Tue, Jul 22, 2014	13.42	13.47	13.41	13.45
5566	NYSE	PDT	Mon, Jul 21, 2014	13.42	13.43	13.38	13.42
5565	NYSE	PDT	Fri, Jul 18, 2014	13.35	13.42	13.34	13.42
5564	NYSE	PDT	Thu, Jul 17, 2014	13.35	13.37	13.32	13.32
5563	NYSE	PDT	Wed, Jul 16, 2014	13.30	13.36	13.30	13.34
5562	NYSE	PDT	Tue, Jul 15, 2014	13.38	13.38	13.31	13.31
5561	NYSE	PDT	Mon, Jul 14, 2014	13.35	13.40	13.34	13.36
5560	NYSE	PDT	Fri, Jul 11, 2014	13.28	13.36	13.25	13.34
5559	NYSE	PDT	Thu, Jul 10, 2014	13.31	13.39	13.31	13.32
5558	NYSE	PDT	Wed, Jul 9, 2014	13.30	13.34	13.29	13.31
5557	NYSE	PDT	Tue, Jul 8, 2014	13.34	13.36	13.31	13.36
5556	NYSE	PDT	Mon, Jul 7, 2014	13.38	13.41	13.32	13.33
5555	NYSE	PDT	Thu, Jul 3, 2014	13.45	13.45	13.30	13.35
5554	NYSE	PDT	Wed, Jul 2, 2014	13.59	13.59	13.40	13.45
5553	NYSE	PDT	Tue, Jul 1, 2014	13.60	13.60	13.52	13.56
5552	NYSE	PDT	Mon, Jun 30, 2014	13.50	13.59	13.47	13.59
5551	NYSE	PDT	Fri, Jun 27, 2014	13.42	13.47	13.42	13.47
5550	NYSE	PDT	Thu, Jun 26, 2014	13.42	13.45	13.40	13.44
5549	NYSE	PDT	Wed, Jun 25, 2014	13.42	13.44	13.38	13.41
5548	NYSE	PDT	Tue, Jun 24, 2014	13.30	13.38	13.30	13.38
5547	NYSE	PDT	Mon, Jun 23, 2014	13.36	13.36	13.29	13.29
5546	NYSE	PDT	Fri, Jun 20, 2014	13.36	13.40	13.36	13.36
5545	NYSE	PDT	Thu, Jun 19, 2014	13.40	13.42	13.35	13.38
5544	NYSE	PDT	Wed, Jun 18, 2014	13.28	13.35	13.26	13.35
5543	NYSE	PDT	Tue, Jun 17, 2014	13.25	13.28	13.23	13.25
5542	NYSE	PDT	Mon, Jun 16, 2014	13.30	13.33	13.26	13.26
5541	NYSE	PDT	Fri, Jun 13, 2014	13.24	13.41	13.24	13.30
5540	NYSE	PDT	Thu, Jun 12, 2014	13.24	13.27	13.19	13.20
5539	NYSE	PDT	Wed, Jun 11, 2014	13.16	13.24	13.16	13.22
5538	NYSE	PDT	Tue, Jun 10, 2014	13.27	13.27	13.21	13.24
5537	NYSE	PDT	Mon, Jun 9, 2014	13.23	13.32	13.22	13.32
5536	NYSE	PDT	Fri, Jun 6, 2014	13.24	13.30	13.23	13.23
5535	NYSE	PDT	Thu, Jun 5, 2014	13.17	13.28	13.09	13.24
5534	NYSE	PDT	Wed, Jun 4, 2014	13.27	13.28	13.17	13.20
5533	NYSE	PDT	Tue, Jun 3, 2014	13.40	13.40	13.26	13.27
5532	NYSE	PDT	Mon, Jun 2, 2014	13.44	13.46	13.41	13.43
5531	NYSE	PDT	Fri, May 30, 2014	13.49	13.52	13.44	13.44
5530	NYSE	PDT	Thu, May 29, 2014	13.46	13.50	13.42	13.42
5529	NYSE	PDT	Wed, May 28, 2014	13.45	13.45	13.40	13.44
5528	NYSE	PDT	Tue, May 27, 2014	13.37	13.43	13.36	13.42
5527	NYSE	PDT	Fri, May 23, 2014	13.33	13.38	13.31	13.37
5526	NYSE	PDT	Thu, May 22, 2014	13.34	13.35	13.31	13.34
5525	NYSE	PDT	Wed, May 21, 2014	13.29	13.32	13.25	13.31
5524	NYSE	PDT	Tue, May 20, 2014	13.31	13.31	13.25	13.27
5523	NYSE	PDT	Mon, May 19, 2014	13.29	13.32	13.28	13.30
5522	NYSE	PDT	Fri, May 16, 2014	13.26	13.28	13.26	13.27
5521	NYSE	PDT	Thu, May 15, 2014	13.35	13.36	13.22	13.29
5520	NYSE	PDT	Wed, May 14, 2014	13.41	13.42	13.38	13.38
5519	NYSE	PDT	Tue, May 13, 2014	13.43	13.44	13.39	13.42
5518	NYSE	PDT	Mon, May 12, 2014	13.39	13.40	13.35	13.35
5517	NYSE	PDT	Fri, May 9, 2014	13.45	13.45	13.37	13.39
5516	NYSE	PDT	Thu, May 8, 2014	13.49	13.50	13.41	13.41
5515	NYSE	PDT	Wed, May 7, 2014	13.47	13.56	13.46	13.56
5514	NYSE	PDT	Tue, May 6, 2014	13.49	13.50	13.46	13.47
5513	NYSE	PDT	Mon, May 5, 2014	13.52	13.54	13.49	13.49
5512	NYSE	PDT	Fri, May 2, 2014	13.55	13.55	13.51	13.51
5511	NYSE	PDT	Thu, May 1, 2014	13.50	13.58	13.49	13.56
5510	NYSE	PDT	Wed, Apr 30, 2014	13.43	13.51	13.43	13.50
5509	NYSE	PDT	Tue, Apr 29, 2014	13.32	13.42	13.28	13.42
5508	NYSE	PDT	Mon, Apr 28, 2014	13.20	13.29	13.20	13.28
5507	NYSE	PDT	Fri, Apr 25, 2014	13.18	13.22	13.14	13.20
5506	NYSE	PDT	Thu, Apr 24, 2014	13.12	13.18	13.09	13.18
5505	NYSE	PDT	Wed, Apr 23, 2014	13.09	13.15	13.09	13.11
5504	NYSE	PDT	Tue, Apr 22, 2014	13.05	13.09	13.03	13.09
5503	NYSE	PDT	Mon, Apr 21, 2014	13.12	13.12	13.02	13.03
5502	NYSE	PDT	Thu, Apr 17, 2014	13.06	13.13	13.04	13.10
5501	NYSE	PDT	Wed, Apr 16, 2014	12.97	13.05	12.96	13.04
5500	NYSE	PDT	Tue, Apr 15, 2014	12.95	12.95	12.93	12.94
5499	NYSE	PDT	Mon, Apr 14, 2014	13.01	13.01	12.93	12.95
5498	NYSE	PDT	Fri, Apr 11, 2014	12.96	12.99	12.92	12.95
5497	NYSE	PDT	Thu, Apr 10, 2014	13.05	13.11	12.96	12.97
5496	NYSE	PDT	Wed, Apr 9, 2014	13.05	13.13	13.05	13.05
5495	NYSE	PDT	Tue, Apr 8, 2014	12.97	13.13	12.94	13.13
5494	NYSE	PDT	Mon, Apr 7, 2014	12.94	12.98	12.92	12.97
5493	NYSE	PDT	Fri, Apr 4, 2014	12.93	12.96	12.93	12.95
5492	NYSE	PDT	Thu, Apr 3, 2014	13.00	13.00	12.90	12.91
5491	NYSE	PDT	Wed, Apr 2, 2014	12.96	12.96	12.92	12.94
5490	NYSE	PDT	Tue, Apr 1, 2014	12.96	12.99	12.93	12.95
5489	NYSE	PDT	Mon, Mar 31, 2014	12.90	12.97	12.89	12.95
5488	NYSE	PDT	Fri, Mar 28, 2014	12.82	12.89	12.82	12.89
5487	NYSE	PDT	Thu, Mar 27, 2014	12.76	12.84	12.75	12.80
5486	NYSE	PDT	Wed, Mar 26, 2014	12.78	12.79	12.76	12.76
5485	NYSE	PDT	Tue, Mar 25, 2014	12.68	12.79	12.68	12.74
5484	NYSE	PDT	Mon, Mar 24, 2014	12.57	12.71	12.57	12.65
5483	NYSE	PDT	Fri, Mar 21, 2014	12.58	12.62	12.56	12.57
5482	NYSE	PDT	Thu, Mar 20, 2014	12.65	12.65	12.53	12.54
5481	NYSE	PDT	Wed, Mar 19, 2014	12.73	12.76	12.66	12.67
5480	NYSE	PDT	Tue, Mar 18, 2014	12.67	12.72	12.64	12.70
5479	NYSE	PDT	Mon, Mar 17, 2014	12.58	12.67	12.58	12.64
5478	NYSE	PDT	Fri, Mar 14, 2014	12.51	12.62	12.51	12.58
5477	NYSE	PDT	Thu, Mar 13, 2014	12.55	12.61	12.53	12.54
5476	NYSE	PDT	Wed, Mar 12, 2014	12.56	12.62	12.52	12.56
5475	NYSE	PDT	Tue, Mar 11, 2014	12.61	12.62	12.55	12.58
5474	NYSE	PDT	Mon, Mar 10, 2014	12.59	12.69	12.57	12.69
5473	NYSE	PDT	Fri, Mar 7, 2014	12.67	12.69	12.51	12.58
5472	NYSE	PDT	Thu, Mar 6, 2014	12.72	12.74	12.64	12.67
5471	NYSE	PDT	Wed, Mar 5, 2014	12.74	12.74	12.67	12.69
5470	NYSE	PDT	Tue, Mar 4, 2014	12.68	12.72	12.66	12.70
5469	NYSE	PDT	Mon, Mar 3, 2014	12.53	12.68	12.53	12.61
5468	NYSE	PDT	Fri, Feb 28, 2014	12.68	12.75	12.59	12.63
5467	NYSE	PDT	Thu, Feb 27, 2014	12.62	12.67	12.60	12.65
5466	NYSE	PDT	Wed, Feb 26, 2014	12.63	12.64	12.57	12.62
5465	NYSE	PDT	Tue, Feb 25, 2014	12.62	12.65	12.57	12.60
5464	NYSE	PDT	Mon, Feb 24, 2014	12.54	12.61	12.52	12.57
5463	NYSE	PDT	Fri, Feb 21, 2014	12.50	12.56	12.48	12.52
5462	NYSE	PDT	Thu, Feb 20, 2014	12.37	12.50	12.36	12.50
5461	NYSE	PDT	Wed, Feb 19, 2014	12.36	12.45	12.31	12.35
5460	NYSE	PDT	Tue, Feb 18, 2014	12.31	12.42	12.31	12.36
5459	NYSE	PDT	Fri, Feb 14, 2014	12.33	12.38	12.25	12.30
5458	NYSE	PDT	Thu, Feb 13, 2014	12.18	12.34	12.17	12.29
5457	NYSE	PDT	Wed, Feb 12, 2014	12.23	12.28	12.15	12.19
5456	NYSE	PDT	Tue, Feb 11, 2014	12.22	12.29	12.22	12.22
5455	NYSE	PDT	Mon, Feb 10, 2014	12.20	12.32	12.17	12.25
5454	NYSE	PDT	Fri, Feb 7, 2014	12.13	12.18	12.11	12.17
5453	NYSE	PDT	Thu, Feb 6, 2014	12.07	12.16	12.03	12.10
5452	NYSE	PDT	Wed, Feb 5, 2014	12.09	12.16	12.02	12.07
5451	NYSE	PDT	Tue, Feb 4, 2014	12.04	12.12	11.99	12.11
5450	NYSE	PDT	Mon, Feb 3, 2014	12.06	12.15	12.00	12.05
5449	NYSE	PDT	Fri, Jan 31, 2014	11.99	12.11	11.95	12.06
5448	NYSE	PDT	Thu, Jan 30, 2014	12.08	12.08	11.95	12.00
5447	NYSE	PDT	Wed, Jan 29, 2014	11.97	12.01	11.91	11.99
5446	NYSE	PDT	Tue, Jan 28, 2014	11.91	11.99	11.88	11.97
5445	NYSE	PDT	Mon, Jan 27, 2014	11.92	11.96	11.77	11.86
5444	NYSE	PDT	Fri, Jan 24, 2014	12.10	12.14	11.87	11.92
5443	NYSE	PDT	Thu, Jan 23, 2014	12.08	12.17	12.07	12.09
5442	NYSE	PDT	Wed, Jan 22, 2014	12.04	12.23	12.04	12.12
5441	NYSE	PDT	Tue, Jan 21, 2014	12.06	12.09	12.02	12.06
5440	NYSE	PDT	Fri, Jan 17, 2014	11.98	12.04	11.95	11.98
5439	NYSE	PDT	Thu, Jan 16, 2014	11.97	12.02	11.91	11.94
5438	NYSE	PDT	Wed, Jan 15, 2014	11.95	11.96	11.89	11.94
5437	NYSE	PDT	Tue, Jan 14, 2014	11.93	11.97	11.86	11.94
5436	NYSE	PDT	Mon, Jan 13, 2014	11.95	11.99	11.91	11.95
5435	NYSE	PDT	Fri, Jan 10, 2014	11.87	11.99	11.87	11.93
5434	NYSE	PDT	Thu, Jan 9, 2014	11.86	11.86	11.82	11.85
5433	NYSE	PDT	Wed, Jan 8, 2014	11.72	11.86	11.72	11.82
5432	NYSE	PDT	Tue, Jan 7, 2014	11.67	11.79	11.67	11.75
5431	NYSE	PDT	Mon, Jan 6, 2014	11.67	11.73	11.65	11.67
5430	NYSE	PDT	Fri, Jan 3, 2014	11.69	11.70	11.64	11.67
5429	NYSE	PDT	Thu, Jan 2, 2014	11.56	11.69	11.56	11.69
5428	NYSE	PDT	Tue, Dec 31, 2013	11.59	11.70	11.58	11.60
5427	NYSE	PDT	Mon, Dec 30, 2013	11.68	11.69	11.57	11.62
5426	NYSE	PDT	Fri, Dec 27, 2013	11.64	11.71	11.61	11.69
5425	NYSE	PDT	Thu, Dec 26, 2013	11.76	11.82	11.65	11.67
5424	NYSE	PDT	Tue, Dec 24, 2013	11.78	11.79	11.72	11.76
5423	NYSE	PDT	Mon, Dec 23, 2013	11.60	11.79	11.60	11.77
5422	NYSE	PDT	Fri, Dec 20, 2013	11.54	11.69	11.50	11.62
5421	NYSE	PDT	Thu, Dec 19, 2013	11.71	11.74	11.48	11.58
5420	NYSE	PDT	Wed, Dec 18, 2013	11.41	11.50	11.41	11.45
5419	NYSE	PDT	Tue, Dec 17, 2013	11.47	11.52	11.36	11.44
5418	NYSE	PDT	Mon, Dec 16, 2013	11.39	11.55	11.38	11.45
5417	NYSE	PDT	Fri, Dec 13, 2013	11.34	11.41	11.33	11.33
5416	NYSE	PDT	Thu, Dec 12, 2013	11.37	11.41	11.32	11.36
5415	NYSE	PDT	Wed, Dec 11, 2013	11.53	11.57	11.38	11.42
5414	NYSE	PDT	Tue, Dec 10, 2013	11.55	11.61	11.48	11.52
5413	NYSE	PDT	Mon, Dec 9, 2013	11.91	11.92	11.85	11.89
5412	NYSE	PDT	Fri, Dec 6, 2013	11.96	12.01	11.85	11.88
5411	NYSE	PDT	Thu, Dec 5, 2013	11.95	11.96	11.86	11.92
5410	NYSE	PDT	Wed, Dec 4, 2013	11.95	12.03	11.91	11.98
5409	NYSE	PDT	Tue, Dec 3, 2013	12.04	12.05	11.92	11.99
5408	NYSE	PDT	Mon, Dec 2, 2013	12.01	12.05	11.92	11.98
5407	NYSE	PDT	Fri, Nov 29, 2013	12.09	12.09	12.03	12.03
5406	NYSE	PDT	Wed, Nov 27, 2013	12.02	12.06	11.97	12.06
5405	NYSE	PDT	Tue, Nov 26, 2013	11.98	12.05	11.93	12.05
5404	NYSE	PDT	Mon, Nov 25, 2013	12.15	12.15	12.00	12.01
5403	NYSE	PDT	Fri, Nov 22, 2013	12.13	12.13	12.02	12.12
5402	NYSE	PDT	Thu, Nov 21, 2013	12.05	12.09	12.01	12.08
5401	NYSE	PDT	Wed, Nov 20, 2013	12.11	12.15	12.01	12.05
5400	NYSE	PDT	Tue, Nov 19, 2013	12.21	12.21	12.05	12.12
5399	NYSE	PDT	Mon, Nov 18, 2013	12.17	12.22	12.11	12.19
5398	NYSE	PDT	Fri, Nov 15, 2013	12.24	12.24	12.14	12.20
5397	NYSE	PDT	Thu, Nov 14, 2013	12.15	12.15	12.06	12.15
5396	NYSE	PDT	Wed, Nov 13, 2013	12.06	12.11	11.96	12.11
5395	NYSE	PDT	Tue, Nov 12, 2013	12.14	12.17	11.99	12.05
5394	NYSE	PDT	Mon, Nov 11, 2013	12.12	12.19	12.12	12.18
5393	NYSE	PDT	Fri, Nov 8, 2013	12.27	12.28	12.12	12.15
5392	NYSE	PDT	Thu, Nov 7, 2013	12.36	12.39	12.31	12.33
5391	NYSE	PDT	Wed, Nov 6, 2013	12.48	12.49	12.40	12.46
5390	NYSE	PDT	Tue, Nov 5, 2013	12.52	12.53	12.41	12.44
5389	NYSE	PDT	Mon, Nov 4, 2013	12.49	12.56	12.44	12.55
5388	NYSE	PDT	Fri, Nov 1, 2013	12.47	12.53	12.41	12.49
5387	NYSE	PDT	Thu, Oct 31, 2013	12.47	12.51	12.40	12.51
5386	NYSE	PDT	Wed, Oct 30, 2013	12.47	12.47	12.36	12.47
5385	NYSE	PDT	Tue, Oct 29, 2013	12.47	12.50	12.40	12.46
5384	NYSE	PDT	Mon, Oct 28, 2013	12.43	12.47	12.37	12.44
5383	NYSE	PDT	Fri, Oct 25, 2013	12.41	12.44	12.35	12.42
5382	NYSE	PDT	Thu, Oct 24, 2013	12.34	12.44	12.34	12.40
5381	NYSE	PDT	Wed, Oct 23, 2013	12.23	12.34	12.21	12.32
5380	NYSE	PDT	Tue, Oct 22, 2013	12.15	12.25	12.13	12.25
5379	NYSE	PDT	Mon, Oct 21, 2013	12.04	12.10	12.02	12.09
5378	NYSE	PDT	Fri, Oct 18, 2013	11.91	12.01	11.91	12.01
5377	NYSE	PDT	Thu, Oct 17, 2013	11.73	11.93	11.73	11.87
5376	NYSE	PDT	Wed, Oct 16, 2013	11.75	11.78	11.68	11.73
5375	NYSE	PDT	Tue, Oct 15, 2013	11.85	11.85	11.71	11.75
5374	NYSE	PDT	Mon, Oct 14, 2013	11.92	11.92	11.85	11.85
5373	NYSE	PDT	Fri, Oct 11, 2013	11.87	11.94	11.86	11.93
5372	NYSE	PDT	Thu, Oct 10, 2013	11.77	11.85	11.73	11.84
5371	NYSE	PDT	Wed, Oct 9, 2013	11.68	11.73	11.66	11.70
5370	NYSE	PDT	Tue, Oct 8, 2013	11.76	11.78	11.70	11.71
5369	NYSE	PDT	Mon, Oct 7, 2013	11.80	11.83	11.75	11.77
5368	NYSE	PDT	Fri, Oct 4, 2013	11.87	11.94	11.82	11.88
5367	NYSE	PDT	Thu, Oct 3, 2013	11.89	11.93	11.85	11.90
5366	NYSE	PDT	Wed, Oct 2, 2013	11.83	11.93	11.81	11.89
5365	NYSE	PDT	Tue, Oct 1, 2013	11.97	11.99	11.95	11.98
5364	NYSE	PDT	Mon, Sep 30, 2013	12.00	12.01	11.95	11.97
5363	NYSE	PDT	Fri, Sep 27, 2013	11.95	12.00	11.95	12.00
5362	NYSE	PDT	Thu, Sep 26, 2013	12.01	12.05	11.97	12.01
5361	NYSE	PDT	Wed, Sep 25, 2013	12.00	12.10	11.99	12.04
5360	NYSE	PDT	Tue, Sep 24, 2013	11.92	12.03	11.92	12.02
5359	NYSE	PDT	Mon, Sep 23, 2013	11.95	12.06	11.94	12.01
5358	NYSE	PDT	Fri, Sep 20, 2013	12.03	12.07	11.93	11.98
5357	NYSE	PDT	Thu, Sep 19, 2013	12.04	12.18	12.03	12.04
5356	NYSE	PDT	Wed, Sep 18, 2013	11.90	12.07	11.85	12.07
5355	NYSE	PDT	Tue, Sep 17, 2013	11.92	11.94	11.86	11.87
5354	NYSE	PDT	Mon, Sep 16, 2013	11.92	12.03	11.92	11.95
5353	NYSE	PDT	Fri, Sep 13, 2013	11.86	11.89	11.84	11.88
5352	NYSE	PDT	Thu, Sep 12, 2013	11.97	11.98	11.90	11.94
5351	NYSE	PDT	Wed, Sep 11, 2013	12.01	12.06	11.96	11.99
5350	NYSE	PDT	Tue, Sep 10, 2013	12.07	12.12	12.05	12.12
5349	NYSE	PDT	Mon, Sep 9, 2013	12.10	12.16	12.05	12.08
5348	NYSE	PDT	Fri, Sep 6, 2013	12.06	12.16	12.04	12.14
5347	NYSE	PDT	Thu, Sep 5, 2013	12.16	12.16	12.04	12.05
5346	NYSE	PDT	Wed, Sep 4, 2013	12.25	12.25	12.15	12.20
5345	NYSE	PDT	Tue, Sep 3, 2013	12.20	12.32	12.20	12.25
5344	NYSE	PDT	Fri, Aug 30, 2013	12.21	12.22	12.10	12.19
5343	NYSE	PDT	Thu, Aug 29, 2013	12.05	12.18	12.03	12.16
5342	NYSE	PDT	Wed, Aug 28, 2013	12.02	12.14	12.01	12.10
5341	NYSE	PDT	Tue, Aug 27, 2013	12.10	12.19	12.05	12.07
5340	NYSE	PDT	Mon, Aug 26, 2013	12.12	12.23	12.09	12.14
5339	NYSE	PDT	Fri, Aug 23, 2013	12.00	12.13	11.98	12.11
5338	NYSE	PDT	Thu, Aug 22, 2013	11.95	12.05	11.91	12.01
5337	NYSE	PDT	Wed, Aug 21, 2013	11.92	12.03	11.90	11.95
5336	NYSE	PDT	Tue, Aug 20, 2013	12.03	12.06	11.85	11.92
5335	NYSE	PDT	Mon, Aug 19, 2013	12.18	12.21	12.02	12.07
5334	NYSE	PDT	Fri, Aug 16, 2013	12.45	12.45	12.12	12.24
5333	NYSE	PDT	Thu, Aug 15, 2013	12.50	12.52	12.30	12.41
5332	NYSE	PDT	Wed, Aug 14, 2013	12.70	12.76	12.52	12.53
5331	NYSE	PDT	Tue, Aug 13, 2013	12.84	12.87	12.67	12.78
5330	NYSE	PDT	Mon, Aug 12, 2013	12.96	12.96	12.82	12.83
5329	NYSE	PDT	Fri, Aug 9, 2013	12.90	12.98	12.88	12.98
5328	NYSE	PDT	Thu, Aug 8, 2013	12.95	13.00	12.86	12.97
5327	NYSE	PDT	Wed, Aug 7, 2013	12.96	13.06	12.90	13.06
5326	NYSE	PDT	Tue, Aug 6, 2013	12.96	13.00	12.92	13.00
5325	NYSE	PDT	Mon, Aug 5, 2013	13.02	13.15	12.96	13.03
5324	NYSE	PDT	Fri, Aug 2, 2013	13.15	13.17	13.02	13.09
5323	NYSE	PDT	Thu, Aug 1, 2013	13.27	13.34	13.15	13.17
5322	NYSE	PDT	Wed, Jul 31, 2013	13.31	13.34	13.20	13.24
5321	NYSE	PDT	Tue, Jul 30, 2013	13.39	13.40	13.30	13.33
5320	NYSE	PDT	Mon, Jul 29, 2013	13.32	13.50	13.30	13.39
5319	NYSE	PDT	Fri, Jul 26, 2013	13.16	13.25	13.15	13.23
5318	NYSE	PDT	Thu, Jul 25, 2013	13.24	13.29	13.15	13.22
5317	NYSE	PDT	Wed, Jul 24, 2013	13.30	13.33	13.21	13.25
5316	NYSE	PDT	Tue, Jul 23, 2013	13.27	13.34	13.21	13.30
5315	NYSE	PDT	Mon, Jul 22, 2013	13.23	13.26	13.16	13.24
5314	NYSE	PDT	Fri, Jul 19, 2013	13.17	13.25	13.15	13.25
5313	NYSE	PDT	Thu, Jul 18, 2013	13.22	13.30	13.16	13.24
5312	NYSE	PDT	Wed, Jul 17, 2013	13.18	13.21	13.14	13.18
5311	NYSE	PDT	Tue, Jul 16, 2013	13.26	13.27	13.10	13.13
5310	NYSE	PDT	Mon, Jul 15, 2013	13.06	13.24	13.06	13.22
5309	NYSE	PDT	Fri, Jul 12, 2013	13.08	13.21	13.06	13.11
5308	NYSE	PDT	Thu, Jul 11, 2013	13.01	13.13	13.01	13.08
5307	NYSE	PDT	Wed, Jul 10, 2013	12.90	12.98	12.80	12.93
5306	NYSE	PDT	Tue, Jul 9, 2013	12.87	12.91	12.79	12.89
5305	NYSE	PDT	Mon, Jul 8, 2013	12.99	12.99	12.81	12.87
5304	NYSE	PDT	Fri, Jul 5, 2013	13.08	13.13	12.77	13.01
5303	NYSE	PDT	Wed, Jul 3, 2013	13.05	13.09	12.94	13.03
5302	NYSE	PDT	Tue, Jul 2, 2013	13.23	13.28	13.05	13.11
5301	NYSE	PDT	Mon, Jul 1, 2013	13.34	13.42	13.24	13.24
5300	NYSE	PDT	Fri, Jun 28, 2013	13.16	13.26	13.02	13.26
5299	NYSE	PDT	Thu, Jun 27, 2013	13.00	13.18	12.97	13.13
5298	NYSE	PDT	Wed, Jun 26, 2013	12.90	12.97	12.83	12.91
5297	NYSE	PDT	Tue, Jun 25, 2013	12.61	12.77	12.42	12.77
5296	NYSE	PDT	Mon, Jun 24, 2013	12.72	12.72	12.42	12.55
5295	NYSE	PDT	Fri, Jun 21, 2013	12.88	12.88	12.75	12.78
5294	NYSE	PDT	Thu, Jun 20, 2013	12.93	12.93	12.71	12.78
5293	NYSE	PDT	Wed, Jun 19, 2013	13.28	13.31	13.08	13.09
5292	NYSE	PDT	Tue, Jun 18, 2013	13.25	13.34	13.22	13.23
5291	NYSE	PDT	Mon, Jun 17, 2013	13.27	13.39	13.20	13.21
5290	NYSE	PDT	Fri, Jun 14, 2013	13.22	13.26	13.07	13.17
5289	NYSE	PDT	Thu, Jun 13, 2013	12.95	13.19	12.59	13.16
5288	NYSE	PDT	Wed, Jun 12, 2013	13.25	13.29	12.99	13.02
5287	NYSE	PDT	Tue, Jun 11, 2013	13.36	13.51	13.20	13.29
5286	NYSE	PDT	Mon, Jun 10, 2013	13.62	13.73	13.39	13.46
5285	NYSE	PDT	Fri, Jun 7, 2013	13.56	13.70	13.56	13.62
5284	NYSE	PDT	Thu, Jun 6, 2013	13.44	13.57	13.40	13.55
5283	NYSE	PDT	Wed, Jun 5, 2013	13.50	13.57	13.42	13.51
5282	NYSE	PDT	Tue, Jun 4, 2013	13.31	13.55	13.28	13.50
5281	NYSE	PDT	Mon, Jun 3, 2013	14.11	14.11	13.32	13.42
5280	NYSE	PDT	Fri, May 31, 2013	14.06	14.06	13.60	13.67
5279	NYSE	PDT	Thu, May 30, 2013	14.13	14.14	13.98	14.03
5278	NYSE	PDT	Wed, May 29, 2013	14.42	14.46	13.79	14.14
5277	NYSE	PDT	Tue, May 28, 2013	14.64	14.69	14.46	14.47
5276	NYSE	PDT	Fri, May 24, 2013	14.49	14.55	14.46	14.54
5275	NYSE	PDT	Thu, May 23, 2013	14.66	14.66	14.45	14.58
5274	NYSE	PDT	Wed, May 22, 2013	14.88	14.94	14.68	14.71
5273	NYSE	PDT	Tue, May 21, 2013	14.79	14.84	14.75	14.84
5272	NYSE	PDT	Mon, May 20, 2013	14.78	14.88	14.76	14.79
5271	NYSE	PDT	Fri, May 17, 2013	14.79	14.88	14.70	14.83
5270	NYSE	PDT	Thu, May 16, 2013	14.84	14.84	14.67	14.79
5269	NYSE	PDT	Wed, May 15, 2013	14.83	14.87	14.70	14.84
5268	NYSE	PDT	Tue, May 14, 2013	14.72	14.80	14.65	14.80
5267	NYSE	PDT	Mon, May 13, 2013	14.70	14.74	14.60	14.70
5266	NYSE	PDT	Fri, May 10, 2013	14.77	14.77	14.69	14.74
5265	NYSE	PDT	Thu, May 9, 2013	14.92	14.92	14.69	14.71
5264	NYSE	PDT	Wed, May 8, 2013	14.83	14.95	14.83	14.95
5263	NYSE	PDT	Tue, May 7, 2013	14.86	14.90	14.83	14.83
5262	NYSE	PDT	Mon, May 6, 2013	14.90	14.90	14.83	14.88
5261	NYSE	PDT	Fri, May 3, 2013	14.80	14.85	14.79	14.85
5260	NYSE	PDT	Thu, May 2, 2013	14.66	14.78	14.66	14.77
5259	NYSE	PDT	Wed, May 1, 2013	14.68	14.75	14.66	14.70
5258	NYSE	PDT	Tue, Apr 30, 2013	14.64	14.74	14.64	14.73
5257	NYSE	PDT	Mon, Apr 29, 2013	14.57	14.69	14.53	14.67
5256	NYSE	PDT	Fri, Apr 26, 2013	14.50	14.62	14.45	14.62
5255	NYSE	PDT	Thu, Apr 25, 2013	14.60	14.60	14.53	14.54
5254	NYSE	PDT	Wed, Apr 24, 2013	14.58	14.62	14.50	14.53
5253	NYSE	PDT	Tue, Apr 23, 2013	14.48	14.58	14.43	14.58
5252	NYSE	PDT	Mon, Apr 22, 2013	14.34	14.45	14.26	14.45
5251	NYSE	PDT	Fri, Apr 19, 2013	14.28	14.34	14.20	14.34
5250	NYSE	PDT	Thu, Apr 18, 2013	14.22	14.22	14.14	14.22
5249	NYSE	PDT	Wed, Apr 17, 2013	14.25	14.26	14.16	14.19
5248	NYSE	PDT	Tue, Apr 16, 2013	14.16	14.27	14.14	14.25
5247	NYSE	PDT	Mon, Apr 15, 2013	14.25	14.30	14.10	14.17
5246	NYSE	PDT	Fri, Apr 12, 2013	14.35	14.36	14.25	14.28
5245	NYSE	PDT	Thu, Apr 11, 2013	14.39	14.41	14.27	14.40
5244	NYSE	PDT	Wed, Apr 10, 2013	14.42	14.43	14.29	14.38
5243	NYSE	PDT	Tue, Apr 9, 2013	14.40	14.44	14.36	14.39
5242	NYSE	PDT	Mon, Apr 8, 2013	14.36	14.42	14.30	14.42
5241	NYSE	PDT	Fri, Apr 5, 2013	14.21	14.34	14.21	14.32
5240	NYSE	PDT	Thu, Apr 4, 2013	14.20	14.33	14.18	14.28
5239	NYSE	PDT	Wed, Apr 3, 2013	14.36	14.36	14.18	14.25
5238	NYSE	PDT	Tue, Apr 2, 2013	14.32	14.39	14.26	14.38
5237	NYSE	PDT	Mon, Apr 1, 2013	14.26	14.34	14.24	14.29
5236	NYSE	PDT	Thu, Mar 28, 2013	14.27	14.31	14.17	14.17
5235	NYSE	PDT	Wed, Mar 27, 2013	14.25	14.27	14.19	14.27
5234	NYSE	PDT	Tue, Mar 26, 2013	14.18	14.28	14.13	14.27
5233	NYSE	PDT	Mon, Mar 25, 2013	14.25	14.27	14.07	14.12
5232	NYSE	PDT	Fri, Mar 22, 2013	14.20	14.25	14.11	14.25
5231	NYSE	PDT	Thu, Mar 21, 2013	14.22	14.22	14.10	14.15
5230	NYSE	PDT	Wed, Mar 20, 2013	14.09	14.26	14.06	14.26
5229	NYSE	PDT	Tue, Mar 19, 2013	14.20	14.22	14.03	14.08
5228	NYSE	PDT	Mon, Mar 18, 2013	14.10	14.22	14.03	14.21
5227	NYSE	PDT	Fri, Mar 15, 2013	14.22	14.24	14.12	14.23
5226	NYSE	PDT	Thu, Mar 14, 2013	14.10	14.23	14.08	14.21
5225	NYSE	PDT	Wed, Mar 13, 2013	14.21	14.21	14.04	14.15
5224	NYSE	PDT	Tue, Mar 12, 2013	14.29	14.29	14.14	14.25
5223	NYSE	PDT	Mon, Mar 11, 2013	14.19	14.27	14.13	14.27
5222	NYSE	PDT	Fri, Mar 8, 2013	14.22	14.22	14.10	14.18
5221	NYSE	PDT	Thu, Mar 7, 2013	14.26	14.26	14.10	14.17
5220	NYSE	PDT	Wed, Mar 6, 2013	14.18	14.29	14.15	14.29
5219	NYSE	PDT	Tue, Mar 5, 2013	14.10	14.15	14.10	14.15
5218	NYSE	PDT	Mon, Mar 4, 2013	14.10	14.11	14.06	14.08
5217	NYSE	PDT	Fri, Mar 1, 2013	14.05	14.12	14.03	14.12
5216	NYSE	PDT	Thu, Feb 28, 2013	14.12	14.12	14.03	14.03
5215	NYSE	PDT	Wed, Feb 27, 2013	14.02	14.08	13.99	14.08
5214	NYSE	PDT	Tue, Feb 26, 2013	13.95	14.02	13.90	14.02
5213	NYSE	PDT	Mon, Feb 25, 2013	14.07	14.08	13.95	13.96
5212	NYSE	PDT	Fri, Feb 22, 2013	14.06	14.09	13.97	14.09
5211	NYSE	PDT	Thu, Feb 21, 2013	14.05	14.08	13.93	14.02
5210	NYSE	PDT	Wed, Feb 20, 2013	14.13	14.13	14.05	14.08
5209	NYSE	PDT	Tue, Feb 19, 2013	14.07	14.12	14.06	14.09
5208	NYSE	PDT	Fri, Feb 15, 2013	14.05	14.08	14.03	14.07
5207	NYSE	PDT	Thu, Feb 14, 2013	14.02	14.06	14.01	14.04
5206	NYSE	PDT	Wed, Feb 13, 2013	14.02	14.05	14.01	14.05
5205	NYSE	PDT	Tue, Feb 12, 2013	14.03	14.06	14.00	14.05
5204	NYSE	PDT	Mon, Feb 11, 2013	14.08	14.11	14.03	14.03
5203	NYSE	PDT	Fri, Feb 8, 2013	14.13	14.15	14.03	14.15
5202	NYSE	PDT	Thu, Feb 7, 2013	14.14	14.17	14.01	14.11
5201	NYSE	PDT	Wed, Feb 6, 2013	14.13	14.23	14.09	14.19
5200	NYSE	PDT	Tue, Feb 5, 2013	14.16	14.24	14.13	14.19
5199	NYSE	PDT	Mon, Feb 4, 2013	14.20	14.20	14.11	14.19
5198	NYSE	PDT	Fri, Feb 1, 2013	14.17	14.26	14.16	14.19
5197	NYSE	PDT	Thu, Jan 31, 2013	14.22	14.23	14.10	14.20
5196	NYSE	PDT	Wed, Jan 30, 2013	14.21	14.22	14.11	14.17
5195	NYSE	PDT	Tue, Jan 29, 2013	14.25	14.25	14.09	14.22
5194	NYSE	PDT	Mon, Jan 28, 2013	14.24	14.25	14.15	14.25
5193	NYSE	PDT	Fri, Jan 25, 2013	14.20	14.25	14.15	14.24
5192	NYSE	PDT	Thu, Jan 24, 2013	14.14	14.18	14.12	14.17
5191	NYSE	PDT	Wed, Jan 23, 2013	14.08	14.18	14.05	14.18
5190	NYSE	PDT	Tue, Jan 22, 2013	14.04	14.12	14.01	14.10
5189	NYSE	PDT	Fri, Jan 18, 2013	13.97	13.99	13.91	13.98
5188	NYSE	PDT	Thu, Jan 17, 2013	13.84	13.95	13.81	13.90
5187	NYSE	PDT	Wed, Jan 16, 2013	13.75	13.86	13.75	13.86
5186	NYSE	PDT	Tue, Jan 15, 2013	13.89	13.91	13.74	13.75
5185	NYSE	PDT	Mon, Jan 14, 2013	13.91	13.94	13.88	13.90
5184	NYSE	PDT	Fri, Jan 11, 2013	13.97	13.97	13.90	13.90
5183	NYSE	PDT	Thu, Jan 10, 2013	14.03	14.03	13.91	13.92
5182	NYSE	PDT	Wed, Jan 9, 2013	13.88	13.97	13.84	13.96
5181	NYSE	PDT	Tue, Jan 8, 2013	13.76	13.92	13.71	13.81
5180	NYSE	PDT	Mon, Jan 7, 2013	13.77	13.84	13.73	13.79
5179	NYSE	PDT	Fri, Jan 4, 2013	13.70	13.79	13.70	13.73
5178	NYSE	PDT	Thu, Jan 3, 2013	13.67	13.71	13.47	13.70
5177	NYSE	PDT	Wed, Jan 2, 2013	13.64	13.84	13.63	13.74
5176	NYSE	PDT	Mon, Dec 31, 2012	13.32	13.59	13.32	13.57
5175	NYSE	PDT	Fri, Dec 28, 2012	13.37	13.40	13.34	13.38
5174	NYSE	PDT	Thu, Dec 27, 2012	13.27	13.43	13.25	13.43
5173	NYSE	PDT	Wed, Dec 26, 2012	13.32	13.44	13.32	13.38
5172	NYSE	PDT	Mon, Dec 24, 2012	13.27	13.36	13.25	13.32
5171	NYSE	PDT	Fri, Dec 21, 2012	13.26	13.32	13.19	13.31
5170	NYSE	PDT	Thu, Dec 20, 2012	13.31	13.37	13.21	13.33
5169	NYSE	PDT	Wed, Dec 19, 2012	13.27	13.32	13.24	13.30
5168	NYSE	PDT	Tue, Dec 18, 2012	13.24	13.32	13.20	13.23
5167	NYSE	PDT	Mon, Dec 17, 2012	13.24	13.37	13.23	13.26
5166	NYSE	PDT	Fri, Dec 14, 2012	13.25	13.32	13.06	13.30
5165	NYSE	PDT	Thu, Dec 13, 2012	13.32	13.32	13.23	13.27
5164	NYSE	PDT	Wed, Dec 12, 2012	13.39	13.43	13.30	13.32
5163	NYSE	PDT	Tue, Dec 11, 2012	13.41	13.45	13.30	13.39
5162	NYSE	PDT	Mon, Dec 10, 2012	13.45	13.55	13.42	13.47
5161	NYSE	PDT	Fri, Dec 7, 2012	13.46	13.54	13.42	13.43
5160	NYSE	PDT	Thu, Dec 6, 2012	13.47	13.51	13.43	13.47
5159	NYSE	PDT	Wed, Dec 5, 2012	13.41	13.56	13.33	13.54
5158	NYSE	PDT	Tue, Dec 4, 2012	13.58	13.61	13.42	13.53
5157	NYSE	PDT	Mon, Dec 3, 2012	13.68	13.69	13.52	13.62
5156	NYSE	PDT	Fri, Nov 30, 2012	13.67	13.70	13.55	13.70
5155	NYSE	PDT	Thu, Nov 29, 2012	13.55	13.69	13.55	13.63
5154	NYSE	PDT	Wed, Nov 28, 2012	13.39	13.59	13.37	13.54
5153	NYSE	PDT	Tue, Nov 27, 2012	13.38	13.48	13.38	13.45
5152	NYSE	PDT	Mon, Nov 26, 2012	13.43	13.43	13.32	13.41
5151	NYSE	PDT	Fri, Nov 23, 2012	13.26	13.42	13.26	13.42
5150	NYSE	PDT	Wed, Nov 21, 2012	13.22	13.43	13.22	13.26
5149	NYSE	PDT	Tue, Nov 20, 2012	13.05	13.29	13.05	13.22
5148	NYSE	PDT	Mon, Nov 19, 2012	13.08	13.30	13.04	13.08
5147	NYSE	PDT	Fri, Nov 16, 2012	12.50	12.95	11.47	12.86
5146	NYSE	PDT	Thu, Nov 15, 2012	12.99	12.99	12.17	12.60
5145	NYSE	PDT	Wed, Nov 14, 2012	13.39	13.44	12.82	12.99
5144	NYSE	PDT	Tue, Nov 13, 2012	13.59	13.62	13.38	13.39
5143	NYSE	PDT	Mon, Nov 12, 2012	13.72	13.74	13.54	13.62
5142	NYSE	PDT	Fri, Nov 9, 2012	13.75	13.82	13.70	13.74
5141	NYSE	PDT	Thu, Nov 8, 2012	13.86	13.94	13.76	13.76
5140	NYSE	PDT	Wed, Nov 7, 2012	14.22	14.22	13.75	13.93
5139	NYSE	PDT	Tue, Nov 6, 2012	14.24	14.28	14.20	14.25
5138	NYSE	PDT	Mon, Nov 5, 2012	14.27	14.29	14.20	14.24
5137	NYSE	PDT	Fri, Nov 2, 2012	14.35	14.35	14.25	14.33
5136	NYSE	PDT	Thu, Nov 1, 2012	14.31	14.39	14.29	14.31
5135	NYSE	PDT	Wed, Oct 31, 2012	14.32	14.32	14.15	14.32
5134	NYSE	PDT	Fri, Oct 26, 2012	14.17	14.24	14.11	14.24
5133	NYSE	PDT	Thu, Oct 25, 2012	14.13	14.17	14.10	14.15
5132	NYSE	PDT	Wed, Oct 24, 2012	14.14	14.21	14.11	14.11
5131	NYSE	PDT	Tue, Oct 23, 2012	14.14	14.16	14.08	14.16
5130	NYSE	PDT	Mon, Oct 22, 2012	14.21	14.21	14.15	14.15
5129	NYSE	PDT	Fri, Oct 19, 2012	14.19	14.22	14.13	14.20
5128	NYSE	PDT	Thu, Oct 18, 2012	14.21	14.24	14.18	14.21
5127	NYSE	PDT	Wed, Oct 17, 2012	14.22	14.24	14.18	14.18
5126	NYSE	PDT	Tue, Oct 16, 2012	14.18	14.22	14.14	14.21
5125	NYSE	PDT	Mon, Oct 15, 2012	14.16	14.23	14.14	14.14
5124	NYSE	PDT	Fri, Oct 12, 2012	14.14	14.21	14.12	14.16
5123	NYSE	PDT	Thu, Oct 11, 2012	14.14	14.22	14.12	14.16
5122	NYSE	PDT	Wed, Oct 10, 2012	14.14	14.23	14.09	14.12
5121	NYSE	PDT	Tue, Oct 9, 2012	14.31	14.32	14.19	14.22
5120	NYSE	PDT	Mon, Oct 8, 2012	14.27	14.42	14.25	14.39
5119	NYSE	PDT	Fri, Oct 5, 2012	14.15	14.40	14.15	14.32
5118	NYSE	PDT	Thu, Oct 4, 2012	14.18	14.25	14.13	14.19
5117	NYSE	PDT	Wed, Oct 3, 2012	14.27	14.27	14.14	14.21
5116	NYSE	PDT	Tue, Oct 2, 2012	14.28	14.28	14.15	14.23
5115	NYSE	PDT	Mon, Oct 1, 2012	14.21	14.31	14.14	14.24
5114	NYSE	PDT	Fri, Sep 28, 2012	14.43	14.44	14.05	14.21
5113	NYSE	PDT	Thu, Sep 27, 2012	14.30	14.43	14.20	14.43
5112	NYSE	PDT	Wed, Sep 26, 2012	14.36	14.39	14.22	14.25
5111	NYSE	PDT	Tue, Sep 25, 2012	14.46	14.46	14.35	14.39
5110	NYSE	PDT	Mon, Sep 24, 2012	14.35	14.43	14.26	14.41
5109	NYSE	PDT	Fri, Sep 21, 2012	14.25	14.42	14.22	14.32
5108	NYSE	PDT	Thu, Sep 20, 2012	14.18	14.27	14.16	14.21
5107	NYSE	PDT	Wed, Sep 19, 2012	14.17	14.25	14.08	14.22
5106	NYSE	PDT	Tue, Sep 18, 2012	14.28	14.33	14.06	14.12
5105	NYSE	PDT	Mon, Sep 17, 2012	14.52	14.52	14.22	14.22
5104	NYSE	PDT	Fri, Sep 14, 2012	14.45	14.55	14.45	14.51
5103	NYSE	PDT	Thu, Sep 13, 2012	14.45	14.52	14.44	14.47
5102	NYSE	PDT	Wed, Sep 12, 2012	14.42	14.54	14.42	14.47
5101	NYSE	PDT	Tue, Sep 11, 2012	14.57	14.60	14.47	14.51
5100	NYSE	PDT	Mon, Sep 10, 2012	14.63	14.65	14.54	14.59
5099	NYSE	PDT	Fri, Sep 7, 2012	14.53	14.64	14.49	14.64
5098	NYSE	PDT	Thu, Sep 6, 2012	14.44	14.53	14.38	14.49
5097	NYSE	PDT	Wed, Sep 5, 2012	14.36	14.42	14.29	14.39
5096	NYSE	PDT	Tue, Sep 4, 2012	14.41	14.45	14.28	14.32
5095	NYSE	PDT	Fri, Aug 31, 2012	14.50	14.54	14.35	14.42
5094	NYSE	PDT	Thu, Aug 30, 2012	14.41	14.46	14.33	14.42
5093	NYSE	PDT	Wed, Aug 29, 2012	14.40	14.45	14.35	14.39
5092	NYSE	PDT	Tue, Aug 28, 2012	14.47	14.50	14.36	14.42
5091	NYSE	PDT	Mon, Aug 27, 2012	14.48	14.59	14.37	14.53
5090	NYSE	PDT	Fri, Aug 24, 2012	14.31	14.52	14.29	14.47
5089	NYSE	PDT	Thu, Aug 23, 2012	14.59	14.64	14.36	14.39
5088	NYSE	PDT	Wed, Aug 22, 2012	14.72	14.75	14.59	14.59
5087	NYSE	PDT	Tue, Aug 21, 2012	14.78	14.93	14.75	14.77
5086	NYSE	PDT	Mon, Aug 20, 2012	15.06	15.12	14.79	14.79
5085	NYSE	PDT	Fri, Aug 17, 2012	14.96	15.07	14.88	15.02
5084	NYSE	PDT	Thu, Aug 16, 2012	14.71	14.90	14.64	14.90
5083	NYSE	PDT	Wed, Aug 15, 2012	14.83	14.85	14.64	14.67
5082	NYSE	PDT	Tue, Aug 14, 2012	14.99	15.00	14.84	14.87
5081	NYSE	PDT	Mon, Aug 13, 2012	15.04	15.07	14.95	15.00
5080	NYSE	PDT	Fri, Aug 10, 2012	15.13	15.13	15.02	15.04
5079	NYSE	PDT	Thu, Aug 9, 2012	15.22	15.22	15.03	15.14
5078	NYSE	PDT	Wed, Aug 8, 2012	15.07	15.11	15.05	15.10
5077	NYSE	PDT	Tue, Aug 7, 2012	15.03	15.11	15.03	15.08
5076	NYSE	PDT	Mon, Aug 6, 2012	14.99	15.11	14.99	15.01
5075	NYSE	PDT	Fri, Aug 3, 2012	15.07	15.19	14.96	14.97
5074	NYSE	PDT	Thu, Aug 2, 2012	15.03	15.15	15.00	15.04
5073	NYSE	PDT	Wed, Aug 1, 2012	15.11	15.12	15.00	15.07
5072	NYSE	PDT	Tue, Jul 31, 2012	14.99	15.12	14.93	15.12
5071	NYSE	PDT	Mon, Jul 30, 2012	14.96	14.99	14.86	14.99
5070	NYSE	PDT	Fri, Jul 27, 2012	14.94	14.99	14.87	14.95
5069	NYSE	PDT	Thu, Jul 26, 2012	14.97	14.98	14.83	14.94
5068	NYSE	PDT	Wed, Jul 25, 2012	14.85	15.00	14.76	14.99
5067	NYSE	PDT	Tue, Jul 24, 2012	14.74	14.94	14.70	14.88
5066	NYSE	PDT	Mon, Jul 23, 2012	14.74	14.81	14.68	14.80
5065	NYSE	PDT	Fri, Jul 20, 2012	14.63	14.77	14.63	14.76
5064	NYSE	PDT	Thu, Jul 19, 2012	14.66	14.70	14.58	14.68
5063	NYSE	PDT	Wed, Jul 18, 2012	14.53	14.69	14.52	14.68
5062	NYSE	PDT	Tue, Jul 17, 2012	14.70	14.71	14.53	14.58
5061	NYSE	PDT	Mon, Jul 16, 2012	14.62	14.64	14.52	14.64
5060	NYSE	PDT	Fri, Jul 13, 2012	14.56	14.65	14.54	14.64
5059	NYSE	PDT	Thu, Jul 12, 2012	14.65	14.65	14.49	14.58
5058	NYSE	PDT	Wed, Jul 11, 2012	14.45	14.61	14.33	14.59
5057	NYSE	PDT	Tue, Jul 10, 2012	14.64	14.80	14.38	14.47
5056	NYSE	PDT	Mon, Jul 9, 2012	14.74	14.75	14.42	14.62
5055	NYSE	PDT	Fri, Jul 6, 2012	14.44	14.51	14.34	14.42
5054	NYSE	PDT	Thu, Jul 5, 2012	14.50	14.50	14.31	14.40
5053	NYSE	PDT	Tue, Jul 3, 2012	14.46	14.58	14.37	14.44
5052	NYSE	PDT	Mon, Jul 2, 2012	14.48	14.58	14.31	14.52
5051	NYSE	PDT	Fri, Jun 29, 2012	14.28	15.32	14.08	15.32
5050	NYSE	PDT	Thu, Jun 28, 2012	14.09	14.09	13.98	14.04
5049	NYSE	PDT	Wed, Jun 27, 2012	14.00	14.05	13.94	14.03
5048	NYSE	PDT	Tue, Jun 26, 2012	14.00	14.00	13.94	13.96
5047	NYSE	PDT	Mon, Jun 25, 2012	13.81	13.99	13.81	13.96
5046	NYSE	PDT	Fri, Jun 22, 2012	13.80	13.96	13.78	13.92
5045	NYSE	PDT	Thu, Jun 21, 2012	13.72	13.89	13.70	13.81
5044	NYSE	PDT	Wed, Jun 20, 2012	13.68	13.72	13.65	13.69
5043	NYSE	PDT	Tue, Jun 19, 2012	13.56	13.76	13.56	13.71
5042	NYSE	PDT	Mon, Jun 18, 2012	13.50	13.57	13.49	13.57
5041	NYSE	PDT	Fri, Jun 15, 2012	13.50	13.55	13.48	13.53
5040	NYSE	PDT	Thu, Jun 14, 2012	13.43	13.55	13.41	13.51
5039	NYSE	PDT	Wed, Jun 13, 2012	13.44	13.51	13.42	13.45
5038	NYSE	PDT	Tue, Jun 12, 2012	13.41	13.52	13.41	13.49
5037	NYSE	PDT	Mon, Jun 11, 2012	13.59	13.59	13.40	13.41
5036	NYSE	PDT	Fri, Jun 8, 2012	13.38	13.55	13.32	13.52
5035	NYSE	PDT	Thu, Jun 7, 2012	13.37	13.54	13.31	13.43
5034	NYSE	PDT	Wed, Jun 6, 2012	13.26	13.53	13.26	13.36
5033	NYSE	PDT	Tue, Jun 5, 2012	13.20	13.31	13.15	13.25
5032	NYSE	PDT	Mon, Jun 4, 2012	13.16	13.25	12.89	13.20
5031	NYSE	PDT	Fri, Jun 1, 2012	13.23	13.37	13.09	13.22
5030	NYSE	PDT	Thu, May 31, 2012	13.48	13.50	13.36	13.39
5029	NYSE	PDT	Wed, May 30, 2012	13.54	13.56	13.41	13.41
5028	NYSE	PDT	Tue, May 29, 2012	13.52	13.60	13.46	13.60
5027	NYSE	PDT	Fri, May 25, 2012	13.36	13.50	13.30	13.45
5026	NYSE	PDT	Thu, May 24, 2012	13.34	13.38	13.31	13.36
5025	NYSE	PDT	Wed, May 23, 2012	13.23	13.44	13.23	13.39
5024	NYSE	PDT	Tue, May 22, 2012	13.19	13.39	13.19	13.37
5023	NYSE	PDT	Mon, May 21, 2012	12.95	13.30	12.93	13.21
5022	NYSE	PDT	Fri, May 18, 2012	13.24	13.24	12.88	12.97
5021	NYSE	PDT	Thu, May 17, 2012	13.35	13.37	13.20	13.25
5020	NYSE	PDT	Wed, May 16, 2012	13.46	13.51	13.34	13.36
5019	NYSE	PDT	Tue, May 15, 2012	13.36	13.53	13.34	13.38
5018	NYSE	PDT	Mon, May 14, 2012	13.38	13.41	13.33	13.39
5017	NYSE	PDT	Fri, May 11, 2012	13.34	13.49	13.34	13.46
5016	NYSE	PDT	Thu, May 10, 2012	13.46	13.53	13.35	13.38
5015	NYSE	PDT	Wed, May 9, 2012	13.47	13.57	13.46	13.46
5014	NYSE	PDT	Tue, May 8, 2012	13.62	13.64	13.54	13.64
5013	NYSE	PDT	Mon, May 7, 2012	13.61	13.64	13.59	13.64
5012	NYSE	PDT	Fri, May 4, 2012	13.62	13.66	13.60	13.63
5011	NYSE	PDT	Thu, May 3, 2012	13.80	13.80	13.65	13.67
5010	NYSE	PDT	Wed, May 2, 2012	13.75	13.82	13.74	13.81
5009	NYSE	PDT	Tue, May 1, 2012	13.61	13.73	13.61	13.73
5008	NYSE	PDT	Mon, Apr 30, 2012	13.59	13.65	13.52	13.61
5007	NYSE	PDT	Fri, Apr 27, 2012	13.46	13.56	13.43	13.56
5006	NYSE	PDT	Thu, Apr 26, 2012	13.46	13.48	13.42	13.46
5005	NYSE	PDT	Wed, Apr 25, 2012	13.51	13.51	13.41	13.48
5004	NYSE	PDT	Tue, Apr 24, 2012	13.27	13.43	13.27	13.42
5003	NYSE	PDT	Mon, Apr 23, 2012	13.21	13.30	13.19	13.30
5002	NYSE	PDT	Fri, Apr 20, 2012	13.26	13.27	13.25	13.25
5001	NYSE	PDT	Thu, Apr 19, 2012	13.23	13.26	13.21	13.24
5000	NYSE	PDT	Wed, Apr 18, 2012	13.20	13.27	13.20	13.26
4999	NYSE	PDT	Tue, Apr 17, 2012	13.21	13.28	13.21	13.23
4998	NYSE	PDT	Mon, Apr 16, 2012	13.24	13.25	13.20	13.22
4997	NYSE	PDT	Fri, Apr 13, 2012	13.22	13.29	13.22	13.24
4996	NYSE	PDT	Thu, Apr 12, 2012	13.26	13.29	13.22	13.24
4995	NYSE	PDT	Wed, Apr 11, 2012	13.22	13.32	13.19	13.26
4994	NYSE	PDT	Tue, Apr 10, 2012	13.33	13.36	13.12	13.20
4993	NYSE	PDT	Mon, Apr 9, 2012	13.36	13.41	13.31	13.41
4992	NYSE	PDT	Thu, Apr 5, 2012	13.45	13.49	13.33	13.42
4991	NYSE	PDT	Wed, Apr 4, 2012	13.41	13.53	13.41	13.43
4990	NYSE	PDT	Tue, Apr 3, 2012	13.51	13.57	13.47	13.48
4989	NYSE	PDT	Mon, Apr 2, 2012	13.49	13.57	13.45	13.54
4988	NYSE	PDT	Fri, Mar 30, 2012	13.53	13.54	13.39	13.47
4987	NYSE	PDT	Thu, Mar 29, 2012	13.39	13.43	13.31	13.43
4986	NYSE	PDT	Wed, Mar 28, 2012	13.39	13.47	13.30	13.38
4985	NYSE	PDT	Tue, Mar 27, 2012	13.36	13.46	13.34	13.43
4984	NYSE	PDT	Mon, Mar 26, 2012	13.31	13.38	13.29	13.38
4983	NYSE	PDT	Fri, Mar 23, 2012	13.16	13.29	13.16	13.25
4982	NYSE	PDT	Thu, Mar 22, 2012	13.25	13.30	13.17	13.18
4981	NYSE	PDT	Wed, Mar 21, 2012	13.42	13.46	13.26	13.30
4980	NYSE	PDT	Tue, Mar 20, 2012	13.31	13.47	13.28	13.40
4979	NYSE	PDT	Mon, Mar 19, 2012	13.39	13.48	13.33	13.46
4978	NYSE	PDT	Fri, Mar 16, 2012	13.80	13.85	13.31	13.48
4977	NYSE	PDT	Thu, Mar 15, 2012	13.88	13.90	13.80	13.83
4976	NYSE	PDT	Wed, Mar 14, 2012	14.01	14.02	13.83	13.83
4975	NYSE	PDT	Tue, Mar 13, 2012	14.07	14.09	13.98	14.02
4974	NYSE	PDT	Mon, Mar 12, 2012	14.12	14.13	14.01	14.04
4973	NYSE	PDT	Fri, Mar 9, 2012	14.04	14.20	14.03	14.06
4972	NYSE	PDT	Thu, Mar 8, 2012	14.09	14.12	14.01	14.02
4971	NYSE	PDT	Wed, Mar 7, 2012	14.04	14.14	14.00	14.14
4970	NYSE	PDT	Tue, Mar 6, 2012	13.63	13.97	13.63	13.94
4969	NYSE	PDT	Mon, Mar 5, 2012	14.11	14.13	13.98	13.98
4968	NYSE	PDT	Fri, Mar 2, 2012	14.25	14.26	14.08	14.08
4967	NYSE	PDT	Thu, Mar 1, 2012	14.18	14.32	14.12	14.25
4966	NYSE	PDT	Wed, Feb 29, 2012	14.15	14.20	14.04	14.20
4965	NYSE	PDT	Tue, Feb 28, 2012	14.01	14.14	14.01	14.14
4964	NYSE	PDT	Mon, Feb 27, 2012	14.05	14.12	14.00	14.05
4963	NYSE	PDT	Fri, Feb 24, 2012	14.15	14.25	14.01	14.02
4962	NYSE	PDT	Thu, Feb 23, 2012	13.94	14.12	13.92	14.12
4961	NYSE	PDT	Wed, Feb 22, 2012	13.88	14.00	13.83	14.00
4960	NYSE	PDT	Tue, Feb 21, 2012	13.96	13.97	13.83	13.89
4959	NYSE	PDT	Fri, Feb 17, 2012	13.82	13.88	13.78	13.87
4958	NYSE	PDT	Thu, Feb 16, 2012	13.66	13.83	13.63	13.81
4957	NYSE	PDT	Wed, Feb 15, 2012	13.78	13.80	13.63	13.69
4956	NYSE	PDT	Tue, Feb 14, 2012	13.77	13.83	13.73	13.78
4955	NYSE	PDT	Mon, Feb 13, 2012	13.88	13.88	13.79	13.83
4954	NYSE	PDT	Fri, Feb 10, 2012	13.81	13.94	13.75	13.86
4953	NYSE	PDT	Thu, Feb 9, 2012	13.88	13.92	13.80	13.89
4952	NYSE	PDT	Wed, Feb 8, 2012	13.95	13.95	13.86	13.95
4951	NYSE	PDT	Tue, Feb 7, 2012	13.74	13.94	13.71	13.93
4950	NYSE	PDT	Mon, Feb 6, 2012	13.70	13.75	13.64	13.74
4949	NYSE	PDT	Fri, Feb 3, 2012	13.81	13.81	13.67	13.68
4948	NYSE	PDT	Thu, Feb 2, 2012	13.79	13.82	13.72	13.79
4947	NYSE	PDT	Wed, Feb 1, 2012	13.82	13.85	13.75	13.77
4946	NYSE	PDT	Tue, Jan 31, 2012	13.97	13.97	13.77	13.83
4945	NYSE	PDT	Mon, Jan 30, 2012	13.99	14.01	13.84	13.86
4944	NYSE	PDT	Fri, Jan 27, 2012	13.91	14.01	13.89	13.99
4943	NYSE	PDT	Thu, Jan 26, 2012	13.91	13.99	13.85	13.94
4942	NYSE	PDT	Wed, Jan 25, 2012	13.85	13.96	13.80	13.88
4941	NYSE	PDT	Tue, Jan 24, 2012	13.85	13.91	13.79	13.82
4940	NYSE	PDT	Mon, Jan 23, 2012	13.74	13.82	13.68	13.82
4939	NYSE	PDT	Fri, Jan 20, 2012	13.77	13.80	13.57	13.69
4938	NYSE	PDT	Thu, Jan 19, 2012	13.73	13.80	13.63	13.76
4937	NYSE	PDT	Wed, Jan 18, 2012	13.60	13.74	13.55	13.68
4936	NYSE	PDT	Tue, Jan 17, 2012	13.50	13.59	13.43	13.57
4935	NYSE	PDT	Fri, Jan 13, 2012	13.46	13.52	13.45	13.47
4934	NYSE	PDT	Thu, Jan 12, 2012	13.55	13.59	13.42	13.47
4933	NYSE	PDT	Wed, Jan 11, 2012	13.47	13.59	13.37	13.56
4932	NYSE	PDT	Tue, Jan 10, 2012	13.36	13.57	13.34	13.54
4931	NYSE	PDT	Mon, Jan 9, 2012	13.32	13.40	13.28	13.32
4930	NYSE	PDT	Fri, Jan 6, 2012	13.35	13.37	13.20	13.23
4929	NYSE	PDT	Thu, Jan 5, 2012	13.21	13.34	13.11	13.26
4928	NYSE	PDT	Wed, Jan 4, 2012	13.33	13.35	13.25	13.25
4927	NYSE	PDT	Tue, Jan 3, 2012	13.65	13.65	13.29	13.40
4926	NYSE	PDT	Fri, Dec 30, 2011	13.12	13.60	13.12	13.44
4925	NYSE	PDT	Thu, Dec 29, 2011	13.40	13.48	12.97	13.10
4924	NYSE	PDT	Wed, Dec 28, 2011	13.36	13.50	13.34	13.43
4923	NYSE	PDT	Tue, Dec 27, 2011	13.45	13.49	13.38	13.41
4922	NYSE	PDT	Fri, Dec 23, 2011	13.25	13.59	13.25	13.50
4921	NYSE	PDT	Thu, Dec 22, 2011	12.90	13.30	12.90	13.26
4920	NYSE	PDT	Wed, Dec 21, 2011	12.99	13.08	12.83	12.90
4919	NYSE	PDT	Tue, Dec 20, 2011	13.04	13.06	12.94	12.95
4918	NYSE	PDT	Mon, Dec 19, 2011	13.01	13.04	12.94	13.01
4917	NYSE	PDT	Fri, Dec 16, 2011	12.95	13.01	12.83	13.00
4916	NYSE	PDT	Thu, Dec 15, 2011	12.87	12.91	12.75	12.83
4915	NYSE	PDT	Wed, Dec 14, 2011	12.95	12.95	12.82	12.85
4914	NYSE	PDT	Tue, Dec 13, 2011	13.02	13.02	12.90	12.95
4913	NYSE	PDT	Mon, Dec 12, 2011	12.93	13.01	12.87	12.98
4912	NYSE	PDT	Fri, Dec 9, 2011	12.70	12.96	12.70	12.94
4911	NYSE	PDT	Thu, Dec 8, 2011	12.87	12.92	12.61	12.65
4910	NYSE	PDT	Wed, Dec 7, 2011	12.91	12.98	12.89	12.94
4909	NYSE	PDT	Tue, Dec 6, 2011	12.98	13.04	12.90	12.92
4908	NYSE	PDT	Mon, Dec 5, 2011	12.99	13.00	12.88	12.98
4907	NYSE	PDT	Fri, Dec 2, 2011	12.93	12.98	12.79	12.87
4906	NYSE	PDT	Thu, Dec 1, 2011	12.77	12.80	12.69	12.80
4905	NYSE	PDT	Wed, Nov 30, 2011	12.61	13.14	12.61	12.77
4904	NYSE	PDT	Tue, Nov 29, 2011	12.56	12.60	12.45	12.55
4903	NYSE	PDT	Mon, Nov 28, 2011	12.61	12.64	12.50	12.51
4902	NYSE	PDT	Fri, Nov 25, 2011	12.31	12.50	12.30	12.47
4901	NYSE	PDT	Wed, Nov 23, 2011	12.39	12.39	12.17	12.28
4900	NYSE	PDT	Tue, Nov 22, 2011	12.43	12.46	12.38	12.43
4899	NYSE	PDT	Mon, Nov 21, 2011	12.48	12.48	12.36	12.42
4898	NYSE	PDT	Fri, Nov 18, 2011	12.49	12.52	12.46	12.52
4897	NYSE	PDT	Thu, Nov 17, 2011	12.48	12.49	12.39	12.49
4896	NYSE	PDT	Wed, Nov 16, 2011	12.47	12.49	12.43	12.47
4895	NYSE	PDT	Tue, Nov 15, 2011	12.44	12.50	12.38	12.47
4894	NYSE	PDT	Mon, Nov 14, 2011	12.46	12.46	12.40	12.46
4893	NYSE	PDT	Fri, Nov 11, 2011	12.41	12.45	12.33	12.43
4892	NYSE	PDT	Thu, Nov 10, 2011	12.40	12.41	12.29	12.37
4891	NYSE	PDT	Wed, Nov 9, 2011	12.35	12.38	12.22	12.34
4890	NYSE	PDT	Tue, Nov 8, 2011	12.49	12.50	12.44	12.45
4889	NYSE	PDT	Mon, Nov 7, 2011	12.47	12.48	12.36	12.42
4888	NYSE	PDT	Fri, Nov 4, 2011	12.38	12.48	12.31	12.40
4887	NYSE	PDT	Thu, Nov 3, 2011	12.37	12.44	12.28	12.37
4886	NYSE	PDT	Wed, Nov 2, 2011	12.41	12.42	12.21	12.30
4885	NYSE	PDT	Tue, Nov 1, 2011	12.20	12.27	12.10	12.26
4884	NYSE	PDT	Mon, Oct 31, 2011	12.44	12.47	12.25	12.29
4883	NYSE	PDT	Fri, Oct 28, 2011	12.46	12.47	12.38	12.44
4882	NYSE	PDT	Thu, Oct 27, 2011	12.39	12.49	12.37	12.44
4881	NYSE	PDT	Wed, Oct 26, 2011	12.33	12.33	12.20	12.33
4880	NYSE	PDT	Tue, Oct 25, 2011	12.22	12.32	12.20	12.26
4879	NYSE	PDT	Mon, Oct 24, 2011	12.27	12.35	12.22	12.35
4878	NYSE	PDT	Fri, Oct 21, 2011	12.34	12.34	12.19	12.20
4877	NYSE	PDT	Thu, Oct 20, 2011	12.25	12.28	12.14	12.20
4876	NYSE	PDT	Wed, Oct 19, 2011	12.28	12.33	12.12	12.20
4875	NYSE	PDT	Tue, Oct 18, 2011	12.21	12.29	12.12	12.22
4874	NYSE	PDT	Mon, Oct 17, 2011	12.25	12.25	12.10	12.18
4873	NYSE	PDT	Fri, Oct 14, 2011	12.26	12.29	12.16	12.22
4872	NYSE	PDT	Thu, Oct 13, 2011	12.20	12.23	12.10	12.12
4871	NYSE	PDT	Wed, Oct 12, 2011	12.27	12.28	12.12	12.22
4870	NYSE	PDT	Tue, Oct 11, 2011	12.21	12.29	12.09	12.17
4869	NYSE	PDT	Mon, Oct 10, 2011	12.10	12.31	12.07	12.27
4868	NYSE	PDT	Fri, Oct 7, 2011	12.19	12.19	11.90	11.90
4867	NYSE	PDT	Thu, Oct 6, 2011	11.74	12.06	11.74	12.04
4866	NYSE	PDT	Wed, Oct 5, 2011	11.45	12.04	11.29	11.93
4865	NYSE	PDT	Tue, Oct 4, 2011	11.46	11.46	10.92	11.40
4864	NYSE	PDT	Mon, Oct 3, 2011	11.98	11.99	11.49	11.55
4863	NYSE	PDT	Fri, Sep 30, 2011	11.99	12.10	11.81	11.93
4862	NYSE	PDT	Thu, Sep 29, 2011	12.01	12.02	11.92	11.99
4861	NYSE	PDT	Wed, Sep 28, 2011	11.99	12.08	11.83	11.85
4860	NYSE	PDT	Tue, Sep 27, 2011	11.94	12.11	11.92	11.93
4859	NYSE	PDT	Mon, Sep 26, 2011	11.93	12.00	11.83	11.89
4858	NYSE	PDT	Fri, Sep 23, 2011	11.98	11.98	11.70	11.81
4857	NYSE	PDT	Thu, Sep 22, 2011	12.05	12.05	11.85	12.00
4856	NYSE	PDT	Wed, Sep 21, 2011	12.18	12.24	12.09	12.10
4855	NYSE	PDT	Tue, Sep 20, 2011	12.20	12.25	12.06	12.12
4854	NYSE	PDT	Mon, Sep 19, 2011	12.17	12.17	11.99	12.17
4853	NYSE	PDT	Fri, Sep 16, 2011	12.16	12.21	12.05	12.10
4852	NYSE	PDT	Thu, Sep 15, 2011	12.19	12.25	12.02	12.08
4851	NYSE	PDT	Wed, Sep 14, 2011	12.13	12.16	12.05	12.08
4850	NYSE	PDT	Tue, Sep 13, 2011	12.02	12.13	12.01	12.06
4849	NYSE	PDT	Mon, Sep 12, 2011	11.99	12.06	11.87	11.96
4848	NYSE	PDT	Fri, Sep 9, 2011	12.09	12.09	11.91	12.03
4847	NYSE	PDT	Thu, Sep 8, 2011	12.17	12.18	12.05	12.10
4846	NYSE	PDT	Wed, Sep 7, 2011	12.32	12.35	12.10	12.22
4845	NYSE	PDT	Tue, Sep 6, 2011	12.30	12.30	12.05	12.17
4844	NYSE	PDT	Fri, Sep 2, 2011	12.56	12.56	12.39	12.45
4843	NYSE	PDT	Thu, Sep 1, 2011	12.69	12.70	12.57	12.60
4842	NYSE	PDT	Wed, Aug 31, 2011	12.66	12.80	12.63	12.63
4841	NYSE	PDT	Tue, Aug 30, 2011	12.55	12.65	12.47	12.60
4840	NYSE	PDT	Mon, Aug 29, 2011	12.39	12.57	12.34	12.57
4839	NYSE	PDT	Fri, Aug 26, 2011	12.06	12.34	12.05	12.34
4838	NYSE	PDT	Thu, Aug 25, 2011	12.06	12.20	11.99	12.11
4837	NYSE	PDT	Wed, Aug 24, 2011	11.98	12.06	11.96	12.06
4836	NYSE	PDT	Tue, Aug 23, 2011	11.89	11.94	11.77	11.94
4835	NYSE	PDT	Mon, Aug 22, 2011	11.87	11.92	11.66	11.71
4834	NYSE	PDT	Fri, Aug 19, 2011	11.97	12.00	11.74	11.77
4833	NYSE	PDT	Thu, Aug 18, 2011	12.07	12.08	11.85	12.04
4832	NYSE	PDT	Wed, Aug 17, 2011	12.20	12.29	12.10	12.20
4831	NYSE	PDT	Tue, Aug 16, 2011	12.20	12.22	12.05	12.08
4830	NYSE	PDT	Mon, Aug 15, 2011	11.96	12.22	11.95	12.20
4829	NYSE	PDT	Fri, Aug 12, 2011	11.63	11.91	11.60	11.87
4828	NYSE	PDT	Thu, Aug 11, 2011	11.43	11.65	11.32	11.48
4827	NYSE	PDT	Wed, Aug 10, 2011	11.11	11.41	11.07	11.28
4826	NYSE	PDT	Tue, Aug 9, 2011	11.02	11.37	10.70	11.19
4825	NYSE	PDT	Mon, Aug 8, 2011	11.21	11.22	10.76	10.99
4824	NYSE	PDT	Fri, Aug 5, 2011	12.11	12.12	11.26	11.66
4823	NYSE	PDT	Thu, Aug 4, 2011	12.36	12.37	12.00	12.05
4822	NYSE	PDT	Wed, Aug 3, 2011	12.27	12.44	12.15	12.38
4821	NYSE	PDT	Tue, Aug 2, 2011	12.34	12.41	12.15	12.18
4820	NYSE	PDT	Mon, Aug 1, 2011	12.11	12.40	12.00	12.36
4819	NYSE	PDT	Fri, Jul 29, 2011	11.97	11.98	11.80	11.83
4818	NYSE	PDT	Thu, Jul 28, 2011	11.97	12.12	11.94	12.00
4817	NYSE	PDT	Wed, Jul 27, 2011	12.35	12.35	11.95	12.05
4816	NYSE	PDT	Tue, Jul 26, 2011	12.55	12.56	12.27	12.39
4815	NYSE	PDT	Mon, Jul 25, 2011	12.70	12.70	12.42	12.50
4814	NYSE	PDT	Fri, Jul 22, 2011	12.70	12.77	12.66	12.71
4813	NYSE	PDT	Thu, Jul 21, 2011	12.62	12.72	12.62	12.67
4812	NYSE	PDT	Wed, Jul 20, 2011	12.49	12.61	12.42	12.51
4811	NYSE	PDT	Tue, Jul 19, 2011	12.64	12.74	12.42	12.45
4810	NYSE	PDT	Mon, Jul 18, 2011	12.75	12.76	12.51	12.58
4809	NYSE	PDT	Fri, Jul 15, 2011	12.80	12.83	12.68	12.74
4808	NYSE	PDT	Thu, Jul 14, 2011	12.73	12.87	12.72	12.80
4807	NYSE	PDT	Wed, Jul 13, 2011	12.69	12.70	12.62	12.70
4806	NYSE	PDT	Tue, Jul 12, 2011	12.59	12.61	12.52	12.61
4805	NYSE	PDT	Mon, Jul 11, 2011	12.63	12.64	12.47	12.60
4804	NYSE	PDT	Fri, Jul 8, 2011	12.57	12.62	12.52	12.62
4803	NYSE	PDT	Thu, Jul 7, 2011	12.58	12.68	12.50	12.59
4802	NYSE	PDT	Wed, Jul 6, 2011	12.60	12.70	12.42	12.47
4801	NYSE	PDT	Tue, Jul 5, 2011	12.57	12.59	12.46	12.58
4800	NYSE	PDT	Fri, Jul 1, 2011	12.54	12.60	12.50	12.60
4799	NYSE	PDT	Thu, Jun 30, 2011	12.56	12.59	12.44	12.59
4798	NYSE	PDT	Wed, Jun 29, 2011	12.59	12.66	12.48	12.54
4797	NYSE	PDT	Tue, Jun 28, 2011	12.75	12.75	12.55	12.59
4796	NYSE	PDT	Mon, Jun 27, 2011	12.36	12.65	12.32	12.64
4795	NYSE	PDT	Fri, Jun 24, 2011	12.29	12.32	12.24	12.32
4794	NYSE	PDT	Thu, Jun 23, 2011	12.20	12.28	12.14	12.28
4793	NYSE	PDT	Wed, Jun 22, 2011	12.26	12.26	12.19	12.23
4792	NYSE	PDT	Tue, Jun 21, 2011	12.20	12.33	12.15	12.24
4791	NYSE	PDT	Mon, Jun 20, 2011	12.29	12.30	12.17	12.22
4790	NYSE	PDT	Fri, Jun 17, 2011	12.21	12.24	12.16	12.24
4789	NYSE	PDT	Thu, Jun 16, 2011	12.13	12.16	12.01	12.12
4788	NYSE	PDT	Wed, Jun 15, 2011	12.11	12.13	11.97	12.11
4787	NYSE	PDT	Tue, Jun 14, 2011	11.97	12.14	11.94	12.14
4786	NYSE	PDT	Mon, Jun 13, 2011	12.24	12.25	11.91	11.97
4785	NYSE	PDT	Fri, Jun 10, 2011	12.25	12.26	12.10	12.20
4784	NYSE	PDT	Thu, Jun 9, 2011	12.15	12.33	12.04	12.28
4783	NYSE	PDT	Wed, Jun 8, 2011	12.18	12.25	12.13	12.25
4782	NYSE	PDT	Tue, Jun 7, 2011	12.18	12.27	12.17	12.18
4781	NYSE	PDT	Mon, Jun 6, 2011	12.28	12.29	12.14	12.21
4780	NYSE	PDT	Fri, Jun 3, 2011	12.26	12.29	12.19	12.22
4779	NYSE	PDT	Thu, Jun 2, 2011	12.45	12.45	12.21	12.30
4778	NYSE	PDT	Wed, Jun 1, 2011	12.39	12.50	12.36	12.45
4777	NYSE	PDT	Tue, May 31, 2011	12.50	12.52	12.36	12.47
4776	NYSE	PDT	Fri, May 27, 2011	12.30	12.36	12.26	12.36
4775	NYSE	PDT	Thu, May 26, 2011	12.23	12.25	12.18	12.25
4774	NYSE	PDT	Wed, May 25, 2011	12.17	12.25	12.10	12.21
4773	NYSE	PDT	Tue, May 24, 2011	12.08	12.15	12.02	12.12
4772	NYSE	PDT	Mon, May 23, 2011	11.92	11.97	11.85	11.97
4771	NYSE	PDT	Fri, May 20, 2011	11.84	11.99	11.83	11.94
4770	NYSE	PDT	Thu, May 19, 2011	11.84	11.85	11.78	11.81
4769	NYSE	PDT	Wed, May 18, 2011	11.78	11.82	11.76	11.81
4768	NYSE	PDT	Tue, May 17, 2011	11.79	11.80	11.73	11.76
4767	NYSE	PDT	Mon, May 16, 2011	11.75	11.84	11.72	11.82
4766	NYSE	PDT	Fri, May 13, 2011	11.76	11.77	11.68	11.75
4765	NYSE	PDT	Thu, May 12, 2011	11.66	11.77	11.66	11.77
4764	NYSE	PDT	Wed, May 11, 2011	11.70	11.72	11.67	11.67
4763	NYSE	PDT	Tue, May 10, 2011	11.69	11.75	11.65	11.72
4762	NYSE	PDT	Mon, May 9, 2011	11.65	11.72	11.65	11.72
4761	NYSE	PDT	Fri, May 6, 2011	11.67	11.69	11.66	11.68
4760	NYSE	PDT	Thu, May 5, 2011	11.65	11.68	11.60	11.65
4759	NYSE	PDT	Wed, May 4, 2011	11.71	11.71	11.65	11.66
4758	NYSE	PDT	Tue, May 3, 2011	11.65	11.72	11.63	11.72
4757	NYSE	PDT	Mon, May 2, 2011	11.64	11.71	11.60	11.64
4756	NYSE	PDT	Fri, Apr 29, 2011	11.63	11.66	11.59	11.64
4755	NYSE	PDT	Thu, Apr 28, 2011	11.49	11.60	11.49	11.60
4754	NYSE	PDT	Wed, Apr 27, 2011	11.48	11.53	11.47	11.51
4753	NYSE	PDT	Tue, Apr 26, 2011	11.44	11.58	11.44	11.48
4752	NYSE	PDT	Mon, Apr 25, 2011	11.49	11.51	11.40	11.43
4751	NYSE	PDT	Thu, Apr 21, 2011	11.45	11.52	11.45	11.52
4750	NYSE	PDT	Wed, Apr 20, 2011	11.42	11.47	11.41	11.43
4749	NYSE	PDT	Tue, Apr 19, 2011	11.40	11.43	11.36	11.39
4748	NYSE	PDT	Mon, Apr 18, 2011	11.58	11.58	11.34	11.40
4747	NYSE	PDT	Fri, Apr 15, 2011	11.59	11.62	11.56	11.60
4746	NYSE	PDT	Thu, Apr 14, 2011	11.50	11.57	11.47	11.56
4745	NYSE	PDT	Wed, Apr 13, 2011	11.53	11.56	11.46	11.56
4744	NYSE	PDT	Tue, Apr 12, 2011	11.55	11.56	11.46	11.52
4743	NYSE	PDT	Mon, Apr 11, 2011	11.67	11.67	11.55	11.57
4742	NYSE	PDT	Fri, Apr 8, 2011	11.64	11.67	11.60	11.66
4741	NYSE	PDT	Thu, Apr 7, 2011	11.65	11.66	11.62	11.65
4740	NYSE	PDT	Wed, Apr 6, 2011	11.70	11.74	11.68	11.72
4739	NYSE	PDT	Tue, Apr 5, 2011	11.65	11.70	11.65	11.69
4738	NYSE	PDT	Mon, Apr 4, 2011	11.70	11.71	11.64	11.69
4737	NYSE	PDT	Fri, Apr 1, 2011	11.63	11.71	11.65	11.68
4736	NYSE	PDT	Thu, Mar 31, 2011	11.68	11.67	11.63	11.66
4735	NYSE	PDT	Wed, Mar 30, 2011	11.61	11.66	11.59	11.63
4734	NYSE	PDT	Tue, Mar 29, 2011	11.55	11.60	11.55	11.58
4733	NYSE	PDT	Mon, Mar 28, 2011	11.56	11.60	11.53	11.58
4732	NYSE	PDT	Fri, Mar 25, 2011	11.50	11.56	11.50	11.52
4731	NYSE	PDT	Thu, Mar 24, 2011	11.59	11.59	11.50	11.51
4730	NYSE	PDT	Wed, Mar 23, 2011	11.44	11.53	11.39	11.52
4729	NYSE	PDT	Tue, Mar 22, 2011	11.49	11.49	11.45	11.47
4728	NYSE	PDT	Mon, Mar 21, 2011	11.42	11.42	11.36	11.40
4727	NYSE	PDT	Fri, Mar 18, 2011	11.38	11.39	11.30	11.33
4726	NYSE	PDT	Thu, Mar 17, 2011	11.31	11.33	11.22	11.30
4725	NYSE	PDT	Wed, Mar 16, 2011	11.37	11.37	11.20	11.25
4724	NYSE	PDT	Tue, Mar 15, 2011	11.35	11.40	11.28	11.37
4723	NYSE	PDT	Mon, Mar 14, 2011	11.50	11.50	11.41	11.45
4722	NYSE	PDT	Fri, Mar 11, 2011	11.50	11.55	11.49	11.52
4721	NYSE	PDT	Thu, Mar 10, 2011	11.56	11.58	11.46	11.55
4720	NYSE	PDT	Wed, Mar 9, 2011	11.60	11.60	11.55	11.58
4719	NYSE	PDT	Tue, Mar 8, 2011	11.59	11.62	11.55	11.62
4718	NYSE	PDT	Mon, Mar 7, 2011	11.49	11.58	11.49	11.53
4717	NYSE	PDT	Fri, Mar 4, 2011	11.56	11.60	11.49	11.49
4716	NYSE	PDT	Thu, Mar 3, 2011	11.64	11.65	11.55	11.56
4715	NYSE	PDT	Wed, Mar 2, 2011	11.50	11.71	11.42	11.71
4714	NYSE	PDT	Tue, Mar 1, 2011	11.60	11.63	11.46	11.46
4713	NYSE	PDT	Mon, Feb 28, 2011	11.53	11.62	11.52	11.62
4712	NYSE	PDT	Fri, Feb 25, 2011	11.47	11.50	11.43	11.48
4711	NYSE	PDT	Thu, Feb 24, 2011	11.46	11.50	11.41	11.48
4710	NYSE	PDT	Wed, Feb 23, 2011	11.45	11.50	11.40	11.48
4709	NYSE	PDT	Tue, Feb 22, 2011	11.47	11.54	11.41	11.46
4708	NYSE	PDT	Fri, Feb 18, 2011	11.49	11.50	11.44	11.47
4707	NYSE	PDT	Thu, Feb 17, 2011	11.43	11.48	11.43	11.45
4706	NYSE	PDT	Wed, Feb 16, 2011	11.44	11.45	11.41	11.44
4705	NYSE	PDT	Tue, Feb 15, 2011	11.44	11.46	11.41	11.45
4704	NYSE	PDT	Mon, Feb 14, 2011	11.47	11.48	11.39	11.43
4703	NYSE	PDT	Fri, Feb 11, 2011	11.50	11.52	11.40	11.52
4702	NYSE	PDT	Thu, Feb 10, 2011	11.47	11.54	11.40	11.46
4701	NYSE	PDT	Wed, Feb 9, 2011	11.40	11.46	11.37	11.46
4700	NYSE	PDT	Tue, Feb 8, 2011	11.47	11.52	11.47	11.52
4699	NYSE	PDT	Mon, Feb 7, 2011	11.49	11.50	11.42	11.48
4698	NYSE	PDT	Fri, Feb 4, 2011	11.41	11.45	11.39	11.41
4697	NYSE	PDT	Thu, Feb 3, 2011	11.38	11.44	11.38	11.43
4696	NYSE	PDT	Wed, Feb 2, 2011	11.41	11.44	11.37	11.40
4695	NYSE	PDT	Tue, Feb 1, 2011	11.30	11.43	11.30	11.39
4694	NYSE	PDT	Mon, Jan 31, 2011	11.43	11.45	11.24	11.32
4693	NYSE	PDT	Fri, Jan 28, 2011	11.45	11.46	11.35	11.38
4692	NYSE	PDT	Thu, Jan 27, 2011	11.45	11.47	11.40	11.43
4691	NYSE	PDT	Wed, Jan 26, 2011	11.43	11.46	11.40	11.44
4690	NYSE	PDT	Tue, Jan 25, 2011	11.44	11.46	11.36	11.41
4689	NYSE	PDT	Mon, Jan 24, 2011	11.41	11.41	11.35	11.39
4688	NYSE	PDT	Fri, Jan 21, 2011	11.40	11.43	11.35	11.36
4687	NYSE	PDT	Thu, Jan 20, 2011	11.42	11.44	11.37	11.43
4686	NYSE	PDT	Wed, Jan 19, 2011	11.44	11.47	11.35	11.41
4685	NYSE	PDT	Tue, Jan 18, 2011	11.38	11.49	11.36	11.38
4684	NYSE	PDT	Fri, Jan 14, 2011	11.37	11.50	11.36	11.41
4683	NYSE	PDT	Thu, Jan 13, 2011	11.47	11.48	11.35	11.40
4682	NYSE	PDT	Wed, Jan 12, 2011	11.38	11.59	11.35	11.43
4681	NYSE	PDT	Tue, Jan 11, 2011	11.39	11.40	11.27	11.35
4680	NYSE	PDT	Mon, Jan 10, 2011	11.43	11.43	11.35	11.40
4679	NYSE	PDT	Fri, Jan 7, 2011	11.45	11.47	11.33	11.39
4678	NYSE	PDT	Thu, Jan 6, 2011	11.52	11.55	11.35	11.39
4677	NYSE	PDT	Wed, Jan 5, 2011	11.57	11.57	11.40	11.49
4676	NYSE	PDT	Tue, Jan 4, 2011	11.66	11.67	11.42	11.54
4675	NYSE	PDT	Mon, Jan 3, 2011	11.63	11.68	11.54	11.62
4674	NYSE	PDT	Fri, Dec 31, 2010	11.55	11.62	11.49	11.56
4673	NYSE	PDT	Thu, Dec 30, 2010	11.55	11.60	11.40	11.46
4672	NYSE	PDT	Wed, Dec 29, 2010	11.38	11.52	11.33	11.50
4671	NYSE	PDT	Tue, Dec 28, 2010	11.18	11.39	11.18	11.32
4670	NYSE	PDT	Mon, Dec 27, 2010	11.23	11.32	11.14	11.19
4669	NYSE	PDT	Thu, Dec 23, 2010	11.10	11.24	11.06	11.15
4668	NYSE	PDT	Wed, Dec 22, 2010	11.15	11.22	11.06	11.10
4667	NYSE	PDT	Tue, Dec 21, 2010	11.17	11.22	11.08	11.13
4666	NYSE	PDT	Mon, Dec 20, 2010	11.25	11.26	11.15	11.18
4665	NYSE	PDT	Fri, Dec 17, 2010	11.08	11.22	11.07	11.18
4664	NYSE	PDT	Thu, Dec 16, 2010	10.90	11.14	10.90	11.01
4663	NYSE	PDT	Wed, Dec 15, 2010	11.10	11.14	10.90	10.94
4662	NYSE	PDT	Tue, Dec 14, 2010	11.12	11.37	11.02	11.10
4661	NYSE	PDT	Mon, Dec 13, 2010	11.51	11.51	11.20	11.21
4660	NYSE	PDT	Fri, Dec 10, 2010	11.60	11.62	11.40	11.47
4659	NYSE	PDT	Thu, Dec 9, 2010	11.58	11.67	11.50	11.60
4658	NYSE	PDT	Wed, Dec 8, 2010	11.61	11.68	11.56	11.63
4657	NYSE	PDT	Tue, Dec 7, 2010	11.52	11.69	11.52	11.65
4656	NYSE	PDT	Mon, Dec 6, 2010	11.54	11.56	11.48	11.51
4655	NYSE	PDT	Fri, Dec 3, 2010	11.50	11.64	11.47	11.55
4654	NYSE	PDT	Thu, Dec 2, 2010	11.41	11.61	11.41	11.61
4653	NYSE	PDT	Wed, Dec 1, 2010	11.56	11.57	11.47	11.47
4652	NYSE	PDT	Tue, Nov 30, 2010	11.47	11.53	11.45	11.49
4651	NYSE	PDT	Mon, Nov 29, 2010	11.43	11.50	11.38	11.48
4650	NYSE	PDT	Fri, Nov 26, 2010	11.43	11.46	11.40	11.46
4649	NYSE	PDT	Wed, Nov 24, 2010	11.26	11.42	11.25	11.42
4648	NYSE	PDT	Tue, Nov 23, 2010	11.26	11.28	11.16	11.27
4647	NYSE	PDT	Mon, Nov 22, 2010	11.30	11.36	11.21	11.25
4646	NYSE	PDT	Fri, Nov 19, 2010	11.34	11.34	11.25	11.30
4645	NYSE	PDT	Thu, Nov 18, 2010	11.22	11.33	11.22	11.32
4644	NYSE	PDT	Wed, Nov 17, 2010	10.88	11.24	10.88	11.18
4643	NYSE	PDT	Tue, Nov 16, 2010	11.37	11.37	10.60	10.95
4642	NYSE	PDT	Mon, Nov 15, 2010	11.36	11.43	11.35	11.38
4641	NYSE	PDT	Fri, Nov 12, 2010	11.45	11.50	11.35	11.38
4640	NYSE	PDT	Thu, Nov 11, 2010	11.50	11.53	11.43	11.45
4639	NYSE	PDT	Wed, Nov 10, 2010	11.54	11.60	11.47	11.55
4638	NYSE	PDT	Tue, Nov 9, 2010	11.59	11.60	11.48	11.49
4637	NYSE	PDT	Mon, Nov 8, 2010	11.66	11.66	11.61	11.63
4636	NYSE	PDT	Fri, Nov 5, 2010	11.62	11.67	11.57	11.64
4635	NYSE	PDT	Thu, Nov 4, 2010	11.65	11.68	11.59	11.61
4634	NYSE	PDT	Wed, Nov 3, 2010	11.68	11.72	11.55	11.55
4633	NYSE	PDT	Tue, Nov 2, 2010	11.68	11.72	11.65	11.69
4632	NYSE	PDT	Mon, Nov 1, 2010	11.74	11.74	11.64	11.67
4631	NYSE	PDT	Fri, Oct 29, 2010	11.65	11.74	11.61	11.72
4630	NYSE	PDT	Thu, Oct 28, 2010	11.70	11.70	11.58	11.61
4629	NYSE	PDT	Wed, Oct 27, 2010	11.66	11.68	11.62	11.63
4628	NYSE	PDT	Tue, Oct 26, 2010	11.64	11.69	11.60	11.69
4627	NYSE	PDT	Mon, Oct 25, 2010	11.67	11.70	11.63	11.66
4626	NYSE	PDT	Fri, Oct 22, 2010	11.70	11.73	11.68	11.71
4625	NYSE	PDT	Thu, Oct 21, 2010	11.69	11.73	11.66	11.70
4624	NYSE	PDT	Wed, Oct 20, 2010	11.50	11.75	11.48	11.73
4623	NYSE	PDT	Tue, Oct 19, 2010	11.51	11.57	11.47	11.47
4622	NYSE	PDT	Mon, Oct 18, 2010	11.53	11.57	11.50	11.51
4621	NYSE	PDT	Fri, Oct 15, 2010	11.64	11.64	11.53	11.53
4620	NYSE	PDT	Thu, Oct 14, 2010	11.64	11.66	11.59	11.64
4619	NYSE	PDT	Wed, Oct 13, 2010	11.65	11.65	11.59	11.61
4618	NYSE	PDT	Tue, Oct 12, 2010	11.64	11.66	11.60	11.62
4617	NYSE	PDT	Mon, Oct 11, 2010	11.58	11.66	11.57	11.65
4616	NYSE	PDT	Fri, Oct 8, 2010	11.55	11.60	11.55	11.58
4615	NYSE	PDT	Thu, Oct 7, 2010	11.59	11.60	11.55	11.58
4614	NYSE	PDT	Wed, Oct 6, 2010	11.66	11.66	11.61	11.61
4613	NYSE	PDT	Tue, Oct 5, 2010	11.70	11.71	11.60	11.60
4612	NYSE	PDT	Mon, Oct 4, 2010	11.65	11.69	11.61	11.67
4611	NYSE	PDT	Fri, Oct 1, 2010	11.68	11.68	11.61	11.68
4610	NYSE	PDT	Thu, Sep 30, 2010	11.71	11.71	11.60	11.61
4609	NYSE	PDT	Wed, Sep 29, 2010	11.67	11.67	11.59	11.65
4608	NYSE	PDT	Tue, Sep 28, 2010	11.52	11.68	11.51	11.68
4607	NYSE	PDT	Mon, Sep 27, 2010	11.44	11.52	11.40	11.52
4606	NYSE	PDT	Fri, Sep 24, 2010	11.37	11.42	11.36	11.39
4605	NYSE	PDT	Thu, Sep 23, 2010	11.48	11.52	11.35	11.37
4604	NYSE	PDT	Wed, Sep 22, 2010	11.60	11.60	11.45	11.46
4603	NYSE	PDT	Tue, Sep 21, 2010	11.59	11.60	11.51	11.58
4602	NYSE	PDT	Mon, Sep 20, 2010	11.60	11.63	11.57	11.60
4601	NYSE	PDT	Fri, Sep 17, 2010	11.65	11.65	11.57	11.62
4600	NYSE	PDT	Thu, Sep 16, 2010	11.70	11.76	11.63	11.63
4599	NYSE	PDT	Wed, Sep 15, 2010	11.76	11.85	11.71	11.74
4598	NYSE	PDT	Tue, Sep 14, 2010	11.60	11.84	11.54	11.82
4597	NYSE	PDT	Mon, Sep 13, 2010	11.69	11.69	11.57	11.58
4596	NYSE	PDT	Fri, Sep 10, 2010	11.62	11.64	11.59	11.64
4595	NYSE	PDT	Thu, Sep 9, 2010	11.57	11.63	11.53	11.57
4594	NYSE	PDT	Wed, Sep 8, 2010	11.60	11.69	11.57	11.66
4593	NYSE	PDT	Tue, Sep 7, 2010	11.57	11.57	11.46	11.57
4592	NYSE	PDT	Fri, Sep 3, 2010	11.48	11.60	11.44	11.60
4591	NYSE	PDT	Thu, Sep 2, 2010	11.35	11.50	11.35	11.45
4590	NYSE	PDT	Wed, Sep 1, 2010	11.34	11.44	11.32	11.39
4589	NYSE	PDT	Tue, Aug 31, 2010	11.33	11.33	11.29	11.32
4588	NYSE	PDT	Mon, Aug 30, 2010	11.29	11.31	11.28	11.30
4587	NYSE	PDT	Fri, Aug 27, 2010	11.28	11.32	11.26	11.32
4586	NYSE	PDT	Thu, Aug 26, 2010	11.28	11.33	11.25	11.28
4585	NYSE	PDT	Wed, Aug 25, 2010	11.25	11.33	11.25	11.33
4584	NYSE	PDT	Tue, Aug 24, 2010	11.25	11.33	11.21	11.30
4583	NYSE	PDT	Mon, Aug 23, 2010	11.30	11.34	11.30	11.31
4582	NYSE	PDT	Fri, Aug 20, 2010	11.27	11.31	11.19	11.29
4581	NYSE	PDT	Thu, Aug 19, 2010	11.33	11.34	11.30	11.31
4580	NYSE	PDT	Wed, Aug 18, 2010	11.32	11.35	11.31	11.34
4579	NYSE	PDT	Tue, Aug 17, 2010	11.31	11.36	11.18	11.32
4578	NYSE	PDT	Mon, Aug 16, 2010	11.45	11.45	11.29	11.30
4577	NYSE	PDT	Fri, Aug 13, 2010	11.32	11.42	11.28	11.40
4576	NYSE	PDT	Thu, Aug 12, 2010	11.25	11.31	11.20	11.28
4575	NYSE	PDT	Wed, Aug 11, 2010	11.46	11.50	11.23	11.29
4574	NYSE	PDT	Tue, Aug 10, 2010	11.36	11.61	11.30	11.53
4573	NYSE	PDT	Mon, Aug 9, 2010	11.40	11.53	11.31	11.51
4572	NYSE	PDT	Fri, Aug 6, 2010	11.25	11.38	11.25	11.37
4571	NYSE	PDT	Thu, Aug 5, 2010	11.27	11.35	11.25	11.32
4570	NYSE	PDT	Wed, Aug 4, 2010	11.18	11.39	11.18	11.34
4569	NYSE	PDT	Tue, Aug 3, 2010	11.05	11.23	11.05	11.19
4568	NYSE	PDT	Mon, Aug 2, 2010	11.05	11.15	11.02	11.10
4567	NYSE	PDT	Fri, Jul 30, 2010	11.01	11.03	10.96	10.99
4566	NYSE	PDT	Thu, Jul 29, 2010	11.03	11.08	10.95	10.99
4565	NYSE	PDT	Wed, Jul 28, 2010	11.00	11.08	10.99	11.04
4564	NYSE	PDT	Tue, Jul 27, 2010	11.00	11.10	10.98	11.05
4563	NYSE	PDT	Mon, Jul 26, 2010	10.93	11.00	10.90	11.00
4562	NYSE	PDT	Fri, Jul 23, 2010	10.86	10.95	10.84	10.95
4561	NYSE	PDT	Thu, Jul 22, 2010	10.88	10.90	10.82	10.88
4560	NYSE	PDT	Wed, Jul 21, 2010	10.75	10.87	10.75	10.87
4559	NYSE	PDT	Tue, Jul 20, 2010	10.80	10.87	10.71	10.76
4558	NYSE	PDT	Mon, Jul 19, 2010	10.82	10.90	10.80	10.86
4557	NYSE	PDT	Fri, Jul 16, 2010	10.85	10.87	10.79	10.84
4556	NYSE	PDT	Thu, Jul 15, 2010	10.77	10.88	10.77	10.83
4555	NYSE	PDT	Wed, Jul 14, 2010	10.75	10.84	10.74	10.79
4554	NYSE	PDT	Tue, Jul 13, 2010	10.67	10.80	10.67	10.78
4553	NYSE	PDT	Mon, Jul 12, 2010	10.65	10.72	10.63	10.68
4552	NYSE	PDT	Fri, Jul 9, 2010	10.62	10.69	10.58	10.65
4551	NYSE	PDT	Thu, Jul 8, 2010	10.61	10.68	10.54	10.65
4550	NYSE	PDT	Wed, Jul 7, 2010	10.40	10.70	10.38	10.70
4549	NYSE	PDT	Tue, Jul 6, 2010	10.40	10.45	10.35	10.45
4548	NYSE	PDT	Fri, Jul 2, 2010	10.29	10.37	10.27	10.37
4547	NYSE	PDT	Thu, Jul 1, 2010	10.26	10.32	10.20	10.23
4546	NYSE	PDT	Wed, Jun 30, 2010	10.23	10.30	10.17	10.20
4545	NYSE	PDT	Tue, Jun 29, 2010	10.27	10.27	10.15	10.16
4544	NYSE	PDT	Mon, Jun 28, 2010	10.31	10.32	10.26	10.28
4543	NYSE	PDT	Fri, Jun 25, 2010	10.10	10.23	10.09	10.23
4542	NYSE	PDT	Thu, Jun 24, 2010	10.13	10.18	10.09	10.10
4541	NYSE	PDT	Wed, Jun 23, 2010	10.19	10.19	10.15	10.18
4540	NYSE	PDT	Tue, Jun 22, 2010	10.29	10.29	10.18	10.19
4539	NYSE	PDT	Mon, Jun 21, 2010	10.28	10.37	10.18	10.23
4538	NYSE	PDT	Fri, Jun 18, 2010	10.20	10.32	10.19	10.27
4537	NYSE	PDT	Thu, Jun 17, 2010	10.23	10.23	10.16	10.18
4536	NYSE	PDT	Wed, Jun 16, 2010	10.24	10.26	10.15	10.15
4535	NYSE	PDT	Tue, Jun 15, 2010	10.20	10.23	10.17	10.23
4534	NYSE	PDT	Mon, Jun 14, 2010	10.19	10.26	10.11	10.14
4533	NYSE	PDT	Fri, Jun 11, 2010	10.24	10.32	10.18	10.18
4532	NYSE	PDT	Thu, Jun 10, 2010	10.19	10.33	10.19	10.27
4531	NYSE	PDT	Wed, Jun 9, 2010	10.19	10.25	10.12	10.13
4530	NYSE	PDT	Tue, Jun 8, 2010	10.26	10.30	10.06	10.19
4529	NYSE	PDT	Mon, Jun 7, 2010	10.26	10.36	10.18	10.23
4528	NYSE	PDT	Fri, Jun 4, 2010	10.23	10.38	10.21	10.23
4527	NYSE	PDT	Thu, Jun 3, 2010	10.39	10.45	10.26	10.30
4526	NYSE	PDT	Wed, Jun 2, 2010	10.40	10.46	10.36	10.40
4525	NYSE	PDT	Tue, Jun 1, 2010	10.38	10.43	10.31	10.39
4524	NYSE	PDT	Fri, May 28, 2010	10.42	10.49	10.32	10.49
4523	NYSE	PDT	Thu, May 27, 2010	10.30	10.38	10.27	10.33
4522	NYSE	PDT	Wed, May 26, 2010	10.09	10.37	10.05	10.10
4521	NYSE	PDT	Tue, May 25, 2010	9.84	10.04	9.56	9.96
4520	NYSE	PDT	Mon, May 24, 2010	9.82	9.90	9.70	9.86
4519	NYSE	PDT	Fri, May 21, 2010	9.60	9.78	9.38	9.78
4518	NYSE	PDT	Thu, May 20, 2010	9.90	9.92	9.60	9.71
4517	NYSE	PDT	Wed, May 19, 2010	10.10	10.15	9.93	10.06
4516	NYSE	PDT	Tue, May 18, 2010	10.27	10.35	10.10	10.10
4515	NYSE	PDT	Mon, May 17, 2010	10.33	10.37	10.11	10.20
4514	NYSE	PDT	Fri, May 14, 2010	10.41	10.41	10.25	10.29
4513	NYSE	PDT	Thu, May 13, 2010	10.41	10.62	10.38	10.43
4512	NYSE	PDT	Wed, May 12, 2010	10.29	10.45	10.28	10.42
4511	NYSE	PDT	Tue, May 11, 2010	10.33	10.36	10.00	10.29
4510	NYSE	PDT	Mon, May 10, 2010	10.27	10.44	10.17	10.42
4509	NYSE	PDT	Fri, May 7, 2010	9.95	10.08	9.15	9.87
4508	NYSE	PDT	Thu, May 6, 2010	10.69	10.69	8.98	9.90
4507	NYSE	PDT	Wed, May 5, 2010	10.80	10.80	10.62	10.65
4506	NYSE	PDT	Tue, May 4, 2010	10.87	10.88	10.75	10.87
4505	NYSE	PDT	Mon, May 3, 2010	10.89	10.90	10.83	10.90
4504	NYSE	PDT	Fri, Apr 30, 2010	10.85	10.88	10.80	10.81
4503	NYSE	PDT	Thu, Apr 29, 2010	10.85	10.85	10.77	10.83
4502	NYSE	PDT	Wed, Apr 28, 2010	10.84	10.85	10.78	10.85
4501	NYSE	PDT	Tue, Apr 27, 2010	10.80	10.85	10.76	10.85
4500	NYSE	PDT	Mon, Apr 26, 2010	10.79	10.80	10.74	10.80
4499	NYSE	PDT	Fri, Apr 23, 2010	10.73	10.80	10.73	10.80
4498	NYSE	PDT	Thu, Apr 22, 2010	10.71	10.80	10.71	10.80
4497	NYSE	PDT	Wed, Apr 21, 2010	10.76	10.79	10.69	10.70
4496	NYSE	PDT	Tue, Apr 20, 2010	10.74	10.80	10.73	10.80
4495	NYSE	PDT	Mon, Apr 19, 2010	10.69	10.73	10.68	10.70
4494	NYSE	PDT	Fri, Apr 16, 2010	10.78	10.79	10.65	10.68
4493	NYSE	PDT	Thu, Apr 15, 2010	10.78	10.80	10.75	10.78
4492	NYSE	PDT	Wed, Apr 14, 2010	10.78	10.79	10.74	10.79
4491	NYSE	PDT	Tue, Apr 13, 2010	10.75	10.79	10.69	10.79
4490	NYSE	PDT	Mon, Apr 12, 2010	10.74	10.78	10.72	10.75
4489	NYSE	PDT	Fri, Apr 9, 2010	10.71	10.71	10.64	10.70
4488	NYSE	PDT	Thu, Apr 8, 2010	10.73	10.73	10.63	10.67
4487	NYSE	PDT	Wed, Apr 7, 2010	10.78	10.80	10.73	10.76
4486	NYSE	PDT	Tue, Apr 6, 2010	10.67	10.79	10.67	10.79
4485	NYSE	PDT	Mon, Apr 5, 2010	10.67	10.75	10.67	10.75
4484	NYSE	PDT	Thu, Apr 1, 2010	10.63	10.71	10.63	10.70
4483	NYSE	PDT	Wed, Mar 31, 2010	10.74	10.74	10.64	10.64
4482	NYSE	PDT	Tue, Mar 30, 2010	10.76	10.79	10.64	10.70
4481	NYSE	PDT	Mon, Mar 29, 2010	10.79	10.80	10.77	10.78
4480	NYSE	PDT	Fri, Mar 26, 2010	10.64	10.79	10.63	10.79
4479	NYSE	PDT	Thu, Mar 25, 2010	10.62	10.70	10.57	10.66
4478	NYSE	PDT	Wed, Mar 24, 2010	10.65	10.69	10.60	10.63
4477	NYSE	PDT	Tue, Mar 23, 2010	10.54	10.65	10.54	10.65
4476	NYSE	PDT	Mon, Mar 22, 2010	10.56	10.57	10.53	10.56
4475	NYSE	PDT	Fri, Mar 19, 2010	10.59	10.59	10.50	10.57
4474	NYSE	PDT	Thu, Mar 18, 2010	10.55	10.59	10.53	10.59
4473	NYSE	PDT	Wed, Mar 17, 2010	10.48	10.54	10.45	10.53
4472	NYSE	PDT	Tue, Mar 16, 2010	10.50	10.52	10.44	10.45
4471	NYSE	PDT	Mon, Mar 15, 2010	10.44	10.53	10.40	10.52
4470	NYSE	PDT	Fri, Mar 12, 2010	10.46	10.51	10.41	10.44
4469	NYSE	PDT	Thu, Mar 11, 2010	10.46	10.50	10.41	10.49
4468	NYSE	PDT	Wed, Mar 10, 2010	10.41	10.49	10.39	10.49
4467	NYSE	PDT	Tue, Mar 9, 2010	10.36	10.45	10.35	10.42
4466	NYSE	PDT	Mon, Mar 8, 2010	10.44	10.50	10.39	10.50
4465	NYSE	PDT	Fri, Mar 5, 2010	10.38	10.44	10.38	10.42
4464	NYSE	PDT	Thu, Mar 4, 2010	10.36	10.45	10.33	10.36
4463	NYSE	PDT	Wed, Mar 3, 2010	10.41	10.45	10.35	10.36
4462	NYSE	PDT	Tue, Mar 2, 2010	10.47	10.47	10.33	10.45
4461	NYSE	PDT	Mon, Mar 1, 2010	10.33	10.47	10.33	10.39
4460	NYSE	PDT	Fri, Feb 26, 2010	10.20	10.37	10.13	10.33
4459	NYSE	PDT	Thu, Feb 25, 2010	10.05	10.22	10.03	10.16
4458	NYSE	PDT	Wed, Feb 24, 2010	10.09	10.18	10.00	10.13
4457	NYSE	PDT	Tue, Feb 23, 2010	10.08	10.25	10.06	10.10
4456	NYSE	PDT	Mon, Feb 22, 2010	10.10	10.18	10.07	10.16
4455	NYSE	PDT	Fri, Feb 19, 2010	10.01	10.12	10.01	10.11
4454	NYSE	PDT	Thu, Feb 18, 2010	10.00	10.06	9.99	10.04
4453	NYSE	PDT	Wed, Feb 17, 2010	10.02	10.08	10.00	10.03
4452	NYSE	PDT	Tue, Feb 16, 2010	9.83	10.02	9.83	10.02
4451	NYSE	PDT	Fri, Feb 12, 2010	9.75	9.87	9.75	9.87
4450	NYSE	PDT	Thu, Feb 11, 2010	9.69	9.93	9.69	9.84
4449	NYSE	PDT	Wed, Feb 10, 2010	9.65	9.73	9.62	9.70
4448	NYSE	PDT	Tue, Feb 9, 2010	9.67	9.72	9.53	9.64
4447	NYSE	PDT	Mon, Feb 8, 2010	9.70	9.79	9.68	9.73
4446	NYSE	PDT	Fri, Feb 5, 2010	9.91	9.91	9.63	9.70
4445	NYSE	PDT	Thu, Feb 4, 2010	10.02	10.04	9.90	9.90
4444	NYSE	PDT	Wed, Feb 3, 2010	10.05	10.08	10.00	10.08
4443	NYSE	PDT	Tue, Feb 2, 2010	10.00	10.08	10.00	10.07
4442	NYSE	PDT	Mon, Feb 1, 2010	9.97	10.01	9.97	10.00
4441	NYSE	PDT	Fri, Jan 29, 2010	10.04	10.07	9.94	9.96
4440	NYSE	PDT	Thu, Jan 28, 2010	9.99	9.99	9.92	9.94
4439	NYSE	PDT	Wed, Jan 27, 2010	9.98	10.03	9.96	9.98
4438	NYSE	PDT	Tue, Jan 26, 2010	9.95	10.03	9.89	10.03
4437	NYSE	PDT	Mon, Jan 25, 2010	9.97	9.99	9.94	9.96
4436	NYSE	PDT	Fri, Jan 22, 2010	9.99	10.03	9.94	9.96
4435	NYSE	PDT	Thu, Jan 21, 2010	10.06	10.10	9.99	10.00
4434	NYSE	PDT	Wed, Jan 20, 2010	10.08	10.13	10.05	10.06
4433	NYSE	PDT	Tue, Jan 19, 2010	9.99	10.15	9.98	10.14
4432	NYSE	PDT	Fri, Jan 15, 2010	9.98	10.03	9.95	10.01
4431	NYSE	PDT	Thu, Jan 14, 2010	10.01	10.05	9.95	10.04
4430	NYSE	PDT	Wed, Jan 13, 2010	10.00	10.02	9.94	10.02
4429	NYSE	PDT	Tue, Jan 12, 2010	9.91	9.97	9.91	9.95
4428	NYSE	PDT	Mon, Jan 11, 2010	10.00	10.04	9.96	9.99
4427	NYSE	PDT	Fri, Jan 8, 2010	9.97	9.98	9.95	9.97
4426	NYSE	PDT	Thu, Jan 7, 2010	9.99	9.99	9.93	9.94
4425	NYSE	PDT	Wed, Jan 6, 2010	9.96	10.01	9.95	9.96
4424	NYSE	PDT	Tue, Jan 5, 2010	9.98	10.00	9.95	10.00
4423	NYSE	PDT	Mon, Jan 4, 2010	9.83	9.99	9.83	9.99
4422	NYSE	PDT	Thu, Dec 31, 2009	10.00	10.00	9.79	9.96
4421	NYSE	PDT	Wed, Dec 30, 2009	9.99	10.00	9.94	10.00
4420	NYSE	PDT	Tue, Dec 29, 2009	9.99	10.00	9.94	9.99
4419	NYSE	PDT	Mon, Dec 28, 2009	9.89	10.00	9.89	9.99
4418	NYSE	PDT	Thu, Dec 24, 2009	9.90	9.90	9.84	9.90
4417	NYSE	PDT	Wed, Dec 23, 2009	9.79	9.90	9.79	9.90
4416	NYSE	PDT	Tue, Dec 22, 2009	9.85	9.85	9.78	9.84
4415	NYSE	PDT	Mon, Dec 21, 2009	9.86	9.86	9.77	9.85
4414	NYSE	PDT	Fri, Dec 18, 2009	9.74	9.82	9.71	9.82
4413	NYSE	PDT	Thu, Dec 17, 2009	9.64	9.74	9.64	9.71
4412	NYSE	PDT	Wed, Dec 16, 2009	9.65	9.74	9.65	9.69
4411	NYSE	PDT	Tue, Dec 15, 2009	9.70	9.70	9.63	9.70
4410	NYSE	PDT	Mon, Dec 14, 2009	9.69	9.75	9.66	9.70
4409	NYSE	PDT	Fri, Dec 11, 2009	9.60	9.78	9.60	9.66
4408	NYSE	PDT	Thu, Dec 10, 2009	9.55	9.66	9.55	9.61
4407	NYSE	PDT	Wed, Dec 9, 2009	9.53	9.60	9.45	9.54
4406	NYSE	PDT	Tue, Dec 8, 2009	9.51	9.56	9.41	9.52
4405	NYSE	PDT	Mon, Dec 7, 2009	9.55	9.63	9.49	9.52
4404	NYSE	PDT	Fri, Dec 4, 2009	9.50	9.56	9.47	9.53
4403	NYSE	PDT	Thu, Dec 3, 2009	9.45	9.50	9.44	9.49
4402	NYSE	PDT	Wed, Dec 2, 2009	9.43	9.49	9.41	9.48
4401	NYSE	PDT	Tue, Dec 1, 2009	9.36	9.45	9.35	9.45
4400	NYSE	PDT	Mon, Nov 30, 2009	9.29	9.37	9.23	9.34
4399	NYSE	PDT	Fri, Nov 27, 2009	9.18	9.29	9.18	9.25
4398	NYSE	PDT	Wed, Nov 25, 2009	9.26	9.34	9.26	9.29
4397	NYSE	PDT	Tue, Nov 24, 2009	9.16	9.27	9.16	9.27
4396	NYSE	PDT	Mon, Nov 23, 2009	9.13	9.20	9.13	9.17
4395	NYSE	PDT	Fri, Nov 20, 2009	9.10	9.23	9.08	9.11
4394	NYSE	PDT	Thu, Nov 19, 2009	9.20	9.23	9.10	9.14
4393	NYSE	PDT	Wed, Nov 18, 2009	9.20	9.27	9.20	9.25
4392	NYSE	PDT	Tue, Nov 17, 2009	9.27	9.32	9.26	9.26
4391	NYSE	PDT	Mon, Nov 16, 2009	9.24	9.31	9.24	9.31
4390	NYSE	PDT	Fri, Nov 13, 2009	9.23	9.25	9.16	9.23
4389	NYSE	PDT	Thu, Nov 12, 2009	9.18	9.25	9.12	9.18
4388	NYSE	PDT	Wed, Nov 11, 2009	9.26	9.30	9.17	9.18
4387	NYSE	PDT	Tue, Nov 10, 2009	9.37	9.37	9.22	9.25
4386	NYSE	PDT	Mon, Nov 9, 2009	9.38	9.50	9.38	9.49
4385	NYSE	PDT	Fri, Nov 6, 2009	9.27	9.45	9.26	9.38
4384	NYSE	PDT	Thu, Nov 5, 2009	9.30	9.37	9.22	9.37
4383	NYSE	PDT	Wed, Nov 4, 2009	9.02	9.38	8.98	9.23
4382	NYSE	PDT	Tue, Nov 3, 2009	8.95	9.09	8.95	9.04
4381	NYSE	PDT	Mon, Nov 2, 2009	9.11	9.25	8.96	9.06
4380	NYSE	PDT	Fri, Oct 30, 2009	9.43	9.65	9.10	9.14
4379	NYSE	PDT	Thu, Oct 29, 2009	9.13	9.36	9.13	9.30
4378	NYSE	PDT	Wed, Oct 28, 2009	9.28	9.32	9.11	9.12
4377	NYSE	PDT	Tue, Oct 27, 2009	9.30	9.36	9.26	9.29
4376	NYSE	PDT	Mon, Oct 26, 2009	9.37	9.40	9.30	9.34
4375	NYSE	PDT	Fri, Oct 23, 2009	9.41	9.47	9.32	9.37
4374	NYSE	PDT	Thu, Oct 22, 2009	9.33	9.40	9.30	9.40
4373	NYSE	PDT	Wed, Oct 21, 2009	9.30	9.35	9.29	9.34
4372	NYSE	PDT	Tue, Oct 20, 2009	9.33	9.40	9.26	9.31
4371	NYSE	PDT	Mon, Oct 19, 2009	9.24	9.42	9.24	9.33
4370	NYSE	PDT	Fri, Oct 16, 2009	9.26	9.28	9.21	9.25
4369	NYSE	PDT	Thu, Oct 15, 2009	9.30	9.41	9.24	9.25
4368	NYSE	PDT	Wed, Oct 14, 2009	9.44	9.48	9.38	9.38
4367	NYSE	PDT	Tue, Oct 13, 2009	9.44	9.47	9.35	9.46
4366	NYSE	PDT	Mon, Oct 12, 2009	9.40	9.46	9.36	9.41
4365	NYSE	PDT	Fri, Oct 9, 2009	9.41	9.44	9.38	9.40
4364	NYSE	PDT	Thu, Oct 8, 2009	9.50	9.50	9.43	9.45
4363	NYSE	PDT	Wed, Oct 7, 2009	9.54	9.57	9.46	9.51
4362	NYSE	PDT	Tue, Oct 6, 2009	9.34	9.52	9.34	9.50
4361	NYSE	PDT	Mon, Oct 5, 2009	9.21	9.33	9.10	9.31
4360	NYSE	PDT	Fri, Oct 2, 2009	9.50	9.50	9.20	9.21
4359	NYSE	PDT	Thu, Oct 1, 2009	9.75	9.82	9.54	9.54
4358	NYSE	PDT	Wed, Sep 30, 2009	9.71	9.81	9.59	9.77
4357	NYSE	PDT	Tue, Sep 29, 2009	9.70	9.82	9.64	9.64
4356	NYSE	PDT	Mon, Sep 28, 2009	9.52	9.82	9.51	9.71
4355	NYSE	PDT	Fri, Sep 25, 2009	9.37	9.55	9.31	9.55
4354	NYSE	PDT	Thu, Sep 24, 2009	9.47	9.50	9.31	9.34
4353	NYSE	PDT	Wed, Sep 23, 2009	9.39	9.40	9.32	9.40
4352	NYSE	PDT	Tue, Sep 22, 2009	9.31	9.38	9.26	9.34
4351	NYSE	PDT	Mon, Sep 21, 2009	9.22	9.37	9.09	9.31
4350	NYSE	PDT	Fri, Sep 18, 2009	9.36	9.36	9.29	9.32
4349	NYSE	PDT	Thu, Sep 17, 2009	9.40	9.42	9.30	9.34
4348	NYSE	PDT	Wed, Sep 16, 2009	9.26	9.50	9.19	9.47
4347	NYSE	PDT	Tue, Sep 15, 2009	9.09	9.20	9.08	9.17
4346	NYSE	PDT	Mon, Sep 14, 2009	9.00	9.09	8.96	9.09
4345	NYSE	PDT	Fri, Sep 11, 2009	8.92	9.05	8.90	8.96
4344	NYSE	PDT	Thu, Sep 10, 2009	8.90	9.02	8.88	8.99
4343	NYSE	PDT	Wed, Sep 9, 2009	8.86	8.94	8.83	8.90
4342	NYSE	PDT	Tue, Sep 8, 2009	8.88	8.93	8.86	8.90
4341	NYSE	PDT	Fri, Sep 4, 2009	8.85	8.85	8.78	8.84
4340	NYSE	PDT	Thu, Sep 3, 2009	8.85	8.87	8.82	8.85
4339	NYSE	PDT	Wed, Sep 2, 2009	8.82	8.88	8.80	8.81
4338	NYSE	PDT	Tue, Sep 1, 2009	8.86	8.98	8.82	8.82
4337	NYSE	PDT	Mon, Aug 31, 2009	8.68	8.98	8.68	8.96
4336	NYSE	PDT	Fri, Aug 28, 2009	8.95	9.02	8.88	8.93
4335	NYSE	PDT	Thu, Aug 27, 2009	8.83	8.93	8.81	8.93
4334	NYSE	PDT	Wed, Aug 26, 2009	8.85	8.89	8.83	8.83
4333	NYSE	PDT	Tue, Aug 25, 2009	8.84	8.89	8.81	8.83
4332	NYSE	PDT	Mon, Aug 24, 2009	8.84	8.89	8.81	8.84
4331	NYSE	PDT	Fri, Aug 21, 2009	8.84	8.88	8.79	8.84
4330	NYSE	PDT	Thu, Aug 20, 2009	8.79	8.86	8.76	8.85
4329	NYSE	PDT	Wed, Aug 19, 2009	8.75	8.81	8.62	8.79
4328	NYSE	PDT	Tue, Aug 18, 2009	8.69	8.80	8.63	8.78
4327	NYSE	PDT	Mon, Aug 17, 2009	8.78	8.78	8.58	8.70
4326	NYSE	PDT	Fri, Aug 14, 2009	8.78	8.86	8.70	8.83
4325	NYSE	PDT	Thu, Aug 13, 2009	8.84	8.88	8.78	8.85
4324	NYSE	PDT	Wed, Aug 12, 2009	8.81	8.90	8.73	8.84
4323	NYSE	PDT	Tue, Aug 11, 2009	9.00	9.00	8.81	8.84
4322	NYSE	PDT	Mon, Aug 10, 2009	8.90	9.04	8.86	9.00
4321	NYSE	PDT	Fri, Aug 7, 2009	8.86	9.08	8.86	9.02
4320	NYSE	PDT	Thu, Aug 6, 2009	8.79	8.95	8.60	8.78
4319	NYSE	PDT	Wed, Aug 5, 2009	8.77	8.83	8.51	8.75
4318	NYSE	PDT	Tue, Aug 4, 2009	8.77	8.80	8.68	8.73
4317	NYSE	PDT	Mon, Aug 3, 2009	8.60	8.74	8.58	8.70
4316	NYSE	PDT	Fri, Jul 31, 2009	8.66	8.74	8.48	8.59
4315	NYSE	PDT	Thu, Jul 30, 2009	8.54	8.71	8.50	8.58
4314	NYSE	PDT	Wed, Jul 29, 2009	8.30	8.52	8.30	8.50
4313	NYSE	PDT	Tue, Jul 28, 2009	8.45	8.46	8.30	8.38
4312	NYSE	PDT	Mon, Jul 27, 2009	8.45	8.45	8.32	8.42
4311	NYSE	PDT	Fri, Jul 24, 2009	8.19	8.42	8.10	8.42
4310	NYSE	PDT	Thu, Jul 23, 2009	8.27	8.33	8.13	8.32
4309	NYSE	PDT	Wed, Jul 22, 2009	8.17	8.23	8.07	8.19
4308	NYSE	PDT	Tue, Jul 21, 2009	8.30	8.30	8.10	8.25
4307	NYSE	PDT	Mon, Jul 20, 2009	8.20	8.23	8.07	8.21
4306	NYSE	PDT	Fri, Jul 17, 2009	8.24	8.25	8.07	8.24
4305	NYSE	PDT	Thu, Jul 16, 2009	8.19	8.27	8.14	8.24
4304	NYSE	PDT	Wed, Jul 15, 2009	8.15	8.30	8.04	8.13
4303	NYSE	PDT	Tue, Jul 14, 2009	8.02	8.16	7.98	8.14
4302	NYSE	PDT	Mon, Jul 13, 2009	7.87	8.09	7.87	7.98
4301	NYSE	PDT	Fri, Jul 10, 2009	8.05	8.10	7.75	7.88
4300	NYSE	PDT	Thu, Jul 9, 2009	7.89	8.22	7.83	8.05
4299	NYSE	PDT	Wed, Jul 8, 2009	7.92	7.96	7.83	7.95
4298	NYSE	PDT	Tue, Jul 7, 2009	7.91	7.97	7.84	7.90
4297	NYSE	PDT	Mon, Jul 6, 2009	7.81	7.98	7.80	7.96
4296	NYSE	PDT	Thu, Jul 2, 2009	7.86	7.96	7.80	7.88
4295	NYSE	PDT	Wed, Jul 1, 2009	7.91	8.01	7.89	7.93
4294	NYSE	PDT	Tue, Jun 30, 2009	7.99	7.99	7.86	7.94
4293	NYSE	PDT	Mon, Jun 29, 2009	7.81	7.99	7.81	7.89
4292	NYSE	PDT	Fri, Jun 26, 2009	7.96	7.97	7.80	7.81
4291	NYSE	PDT	Thu, Jun 25, 2009	7.76	7.95	7.68	7.95
4290	NYSE	PDT	Wed, Jun 24, 2009	7.73	7.83	7.69	7.76
4289	NYSE	PDT	Tue, Jun 23, 2009	7.67	7.70	7.59	7.63
4288	NYSE	PDT	Mon, Jun 22, 2009	7.62	7.64	7.58	7.60
4287	NYSE	PDT	Fri, Jun 19, 2009	7.67	7.76	7.60	7.76
4286	NYSE	PDT	Thu, Jun 18, 2009	7.62	7.73	7.62	7.65
4285	NYSE	PDT	Wed, Jun 17, 2009	7.73	7.80	7.57	7.62
4284	NYSE	PDT	Tue, Jun 16, 2009	7.61	7.70	7.61	7.70
4283	NYSE	PDT	Mon, Jun 15, 2009	7.69	7.70	7.51	7.66
4282	NYSE	PDT	Fri, Jun 12, 2009	7.66	7.81	7.51	7.77
4281	NYSE	PDT	Thu, Jun 11, 2009	7.77	7.85	7.70	7.74
4280	NYSE	PDT	Wed, Jun 10, 2009	7.75	7.78	7.50	7.74
4279	NYSE	PDT	Tue, Jun 9, 2009	7.66	7.76	7.62	7.72
4278	NYSE	PDT	Mon, Jun 8, 2009	7.71	7.81	7.61	7.70
4277	NYSE	PDT	Fri, Jun 5, 2009	7.79	7.91	7.70	7.85
4276	NYSE	PDT	Thu, Jun 4, 2009	7.59	7.72	7.52	7.72
4275	NYSE	PDT	Wed, Jun 3, 2009	7.58	7.65	7.50	7.59
4274	NYSE	PDT	Tue, Jun 2, 2009	7.66	7.70	7.53	7.68
4273	NYSE	PDT	Mon, Jun 1, 2009	7.36	7.66	7.31	7.61
4272	NYSE	PDT	Fri, May 29, 2009	7.28	7.43	7.26	7.32
4271	NYSE	PDT	Thu, May 28, 2009	7.12	7.27	7.12	7.25
4270	NYSE	PDT	Wed, May 27, 2009	7.16	7.25	7.10	7.14
4269	NYSE	PDT	Tue, May 26, 2009	7.17	7.24	7.09	7.17
4268	NYSE	PDT	Fri, May 22, 2009	7.05	7.12	7.04	7.11
4267	NYSE	PDT	Thu, May 21, 2009	7.05	7.06	7.01	7.05
4266	NYSE	PDT	Wed, May 20, 2009	7.20	7.23	7.04	7.06
4265	NYSE	PDT	Tue, May 19, 2009	7.14	7.15	6.93	7.11
4264	NYSE	PDT	Mon, May 18, 2009	6.94	7.12	6.93	7.03
4263	NYSE	PDT	Fri, May 15, 2009	6.98	6.99	6.80	6.93
4262	NYSE	PDT	Thu, May 14, 2009	6.87	7.03	6.83	7.03
4261	NYSE	PDT	Wed, May 13, 2009	7.04	7.04	6.75	6.92
4260	NYSE	PDT	Tue, May 12, 2009	7.12	7.15	7.05	7.06
4259	NYSE	PDT	Mon, May 11, 2009	7.17	7.21	7.00	7.04
4258	NYSE	PDT	Fri, May 8, 2009	7.00	7.21	7.00	7.16
4257	NYSE	PDT	Thu, May 7, 2009	7.00	7.10	6.78	6.90
4256	NYSE	PDT	Wed, May 6, 2009	6.90	7.00	6.80	6.93
4255	NYSE	PDT	Tue, May 5, 2009	6.77	6.83	6.75	6.80
4254	NYSE	PDT	Mon, May 4, 2009	6.77	6.90	6.75	6.80
4253	NYSE	PDT	Fri, May 1, 2009	6.67	6.76	6.62	6.71
4252	NYSE	PDT	Thu, Apr 30, 2009	6.70	6.73	6.57	6.60
4251	NYSE	PDT	Wed, Apr 29, 2009	6.58	6.66	6.50	6.55
4250	NYSE	PDT	Tue, Apr 28, 2009	6.48	6.63	6.44	6.52
4249	NYSE	PDT	Mon, Apr 27, 2009	6.62	6.65	6.54	6.57
4248	NYSE	PDT	Fri, Apr 24, 2009	6.49	6.64	6.49	6.62
4247	NYSE	PDT	Thu, Apr 23, 2009	6.53	6.55	6.44	6.55
4246	NYSE	PDT	Wed, Apr 22, 2009	6.31	6.49	6.31	6.42
4245	NYSE	PDT	Tue, Apr 21, 2009	6.33	6.47	6.30	6.42
4244	NYSE	PDT	Mon, Apr 20, 2009	6.48	6.53	6.36	6.43
4243	NYSE	PDT	Fri, Apr 17, 2009	6.58	6.72	6.53	6.65
4242	NYSE	PDT	Thu, Apr 16, 2009	6.63	6.68	6.52	6.68
4241	NYSE	PDT	Wed, Apr 15, 2009	6.45	6.65	6.41	6.56
4240	NYSE	PDT	Tue, Apr 14, 2009	6.64	6.64	6.53	6.54
4239	NYSE	PDT	Mon, Apr 13, 2009	6.50	6.71	6.46	6.71
4238	NYSE	PDT	Thu, Apr 9, 2009	6.59	6.70	6.56	6.65
4237	NYSE	PDT	Wed, Apr 8, 2009	6.48	6.52	6.27	6.51
4236	NYSE	PDT	Tue, Apr 7, 2009	6.40	6.59	6.40	6.50
4235	NYSE	PDT	Mon, Apr 6, 2009	6.43	6.55	6.43	6.50
4234	NYSE	PDT	Fri, Apr 3, 2009	6.67	6.67	6.49	6.57
4233	NYSE	PDT	Thu, Apr 2, 2009	6.60	6.65	6.43	6.65
4232	NYSE	PDT	Wed, Apr 1, 2009	6.18	6.42	5.99	6.41
4231	NYSE	PDT	Tue, Mar 31, 2009	6.35	6.40	6.25	6.32
4230	NYSE	PDT	Mon, Mar 30, 2009	6.44	6.44	6.13	6.18
4229	NYSE	PDT	Fri, Mar 27, 2009	6.55	6.55	6.47	6.55
4228	NYSE	PDT	Thu, Mar 26, 2009	6.73	6.73	6.50	6.61
4227	NYSE	PDT	Wed, Mar 25, 2009	6.48	6.50	6.32	6.50
4226	NYSE	PDT	Tue, Mar 24, 2009	6.27	6.86	6.24	6.48
4225	NYSE	PDT	Mon, Mar 23, 2009	6.19	6.30	6.13	6.30
4224	NYSE	PDT	Fri, Mar 20, 2009	5.95	6.20	5.89	6.01
4223	NYSE	PDT	Thu, Mar 19, 2009	5.98	6.18	5.86	5.88
4222	NYSE	PDT	Wed, Mar 18, 2009	5.71	5.95	5.60	5.94
4221	NYSE	PDT	Tue, Mar 17, 2009	5.71	5.74	5.49	5.63
4220	NYSE	PDT	Mon, Mar 16, 2009	5.53	5.73	5.40	5.66
4219	NYSE	PDT	Fri, Mar 13, 2009	5.35	5.41	5.25	5.40
4218	NYSE	PDT	Thu, Mar 12, 2009	5.07	5.30	5.00	5.29
4217	NYSE	PDT	Wed, Mar 11, 2009	5.25	5.25	4.92	5.14
4216	NYSE	PDT	Tue, Mar 10, 2009	4.93	5.13	4.90	5.10
4215	NYSE	PDT	Mon, Mar 9, 2009	4.84	4.97	4.79	4.94
4214	NYSE	PDT	Fri, Mar 6, 2009	4.92	5.06	4.78	5.06
4213	NYSE	PDT	Thu, Mar 5, 2009	5.21	5.21	4.90	4.96
4212	NYSE	PDT	Wed, Mar 4, 2009	5.10	5.27	5.00	5.15
4211	NYSE	PDT	Tue, Mar 3, 2009	5.22	5.22	5.10	5.13
4210	NYSE	PDT	Mon, Mar 2, 2009	5.62	5.62	5.19	5.23
4209	NYSE	PDT	Fri, Feb 27, 2009	5.65	5.80	5.45	5.64
4208	NYSE	PDT	Thu, Feb 26, 2009	5.74	5.90	5.70	5.70
4207	NYSE	PDT	Wed, Feb 25, 2009	5.74	5.78	5.45	5.63
4206	NYSE	PDT	Tue, Feb 24, 2009	5.39	5.76	5.19	5.68
4205	NYSE	PDT	Mon, Feb 23, 2009	5.86	5.98	5.19	5.28
4204	NYSE	PDT	Fri, Feb 20, 2009	5.74	5.74	4.92	5.73
4203	NYSE	PDT	Thu, Feb 19, 2009	6.28	6.37	5.54	5.85
4202	NYSE	PDT	Wed, Feb 18, 2009	6.65	6.65	6.11	6.13
4201	NYSE	PDT	Tue, Feb 17, 2009	6.90	6.90	6.50	6.59
4200	NYSE	PDT	Fri, Feb 13, 2009	7.00	7.00	6.80	6.90
4199	NYSE	PDT	Thu, Feb 12, 2009	6.98	7.00	6.80	7.00
4198	NYSE	PDT	Wed, Feb 11, 2009	6.94	6.99	6.84	6.99
4197	NYSE	PDT	Tue, Feb 10, 2009	7.22	7.22	6.89	7.00
4196	NYSE	PDT	Mon, Feb 9, 2009	7.28	7.28	7.14	7.22
4195	NYSE	PDT	Fri, Feb 6, 2009	7.24	7.24	7.13	7.24
4194	NYSE	PDT	Thu, Feb 5, 2009	7.09	7.15	6.90	7.15
4193	NYSE	PDT	Wed, Feb 4, 2009	7.15	7.15	6.96	7.05
4192	NYSE	PDT	Tue, Feb 3, 2009	7.03	7.19	6.96	7.05
4191	NYSE	PDT	Mon, Feb 2, 2009	7.15	7.15	6.95	7.05
4190	NYSE	PDT	Fri, Jan 30, 2009	7.27	7.27	7.05	7.09
4189	NYSE	PDT	Thu, Jan 29, 2009	7.30	7.30	7.11	7.23
4188	NYSE	PDT	Wed, Jan 28, 2009	7.20	7.30	7.09	7.30
4187	NYSE	PDT	Tue, Jan 27, 2009	7.37	7.37	6.86	7.04
4186	NYSE	PDT	Mon, Jan 26, 2009	6.98	7.06	6.78	6.96
4185	NYSE	PDT	Fri, Jan 23, 2009	6.81	7.00	6.65	6.90
4184	NYSE	PDT	Thu, Jan 22, 2009	7.07	7.07	6.80	6.91
4183	NYSE	PDT	Wed, Jan 21, 2009	7.11	7.11	6.86	7.07
4182	NYSE	PDT	Tue, Jan 20, 2009	7.37	7.37	6.95	7.10
4181	NYSE	PDT	Fri, Jan 16, 2009	7.44	7.50	7.20	7.42
4180	NYSE	PDT	Thu, Jan 15, 2009	7.28	7.37	7.05	7.37
4179	NYSE	PDT	Wed, Jan 14, 2009	7.42	7.42	7.11	7.21
4178	NYSE	PDT	Tue, Jan 13, 2009	7.39	7.42	7.28	7.42
4177	NYSE	PDT	Mon, Jan 12, 2009	7.45	7.51	7.24	7.33
4176	NYSE	PDT	Fri, Jan 9, 2009	7.50	7.55	7.29	7.45
4175	NYSE	PDT	Thu, Jan 8, 2009	7.58	7.58	7.28	7.37
4174	NYSE	PDT	Wed, Jan 7, 2009	7.75	7.75	7.43	7.58
4173	NYSE	PDT	Tue, Jan 6, 2009	7.77	7.91	7.70	7.76
4172	NYSE	PDT	Mon, Jan 5, 2009	7.49	7.74	7.45	7.74
4171	NYSE	PDT	Fri, Jan 2, 2009	7.11	7.54	6.99	7.46
4170	NYSE	PDT	Wed, Dec 31, 2008	7.04	7.20	6.86	7.11
4169	NYSE	PDT	Tue, Dec 30, 2008	6.84	6.87	6.61	6.86
4168	NYSE	PDT	Mon, Dec 29, 2008	6.64	6.74	6.52	6.69
4167	NYSE	PDT	Fri, Dec 26, 2008	6.48	6.60	6.39	6.56
4166	NYSE	PDT	Wed, Dec 24, 2008	6.16	6.40	6.14	6.32
4165	NYSE	PDT	Tue, Dec 23, 2008	6.41	6.41	6.27	6.31
4164	NYSE	PDT	Mon, Dec 22, 2008	6.30	6.36	6.23	6.28
4163	NYSE	PDT	Fri, Dec 19, 2008	6.35	6.45	6.25	6.27
4162	NYSE	PDT	Thu, Dec 18, 2008	6.20	6.36	6.09	6.35
4161	NYSE	PDT	Wed, Dec 17, 2008	6.02	6.25	5.82	6.13
4160	NYSE	PDT	Tue, Dec 16, 2008	5.89	6.15	5.80	6.01
4159	NYSE	PDT	Mon, Dec 15, 2008	6.39	6.39	5.85	5.90
4158	NYSE	PDT	Fri, Dec 12, 2008	6.04	6.19	6.01	6.02
4157	NYSE	PDT	Thu, Dec 11, 2008	6.25	6.37	6.10	6.12
4156	NYSE	PDT	Wed, Dec 10, 2008	6.50	6.52	6.36	6.43
4155	NYSE	PDT	Tue, Dec 9, 2008	6.43	6.45	6.17	6.39
4154	NYSE	PDT	Mon, Dec 8, 2008	6.40	6.48	6.36	6.47
4153	NYSE	PDT	Fri, Dec 5, 2008	6.04	6.24	5.81	6.21
4152	NYSE	PDT	Thu, Dec 4, 2008	6.31	6.40	6.05	6.06
4151	NYSE	PDT	Wed, Dec 3, 2008	6.05	6.33	5.93	6.33
4150	NYSE	PDT	Tue, Dec 2, 2008	6.05	6.25	6.05	6.17
4149	NYSE	PDT	Mon, Dec 1, 2008	6.07	6.07	5.93	5.95
4148	NYSE	PDT	Fri, Nov 28, 2008	6.12	6.20	6.04	6.10
4147	NYSE	PDT	Wed, Nov 26, 2008	6.00	6.03	5.89	5.97
4146	NYSE	PDT	Tue, Nov 25, 2008	6.02	6.13	5.87	6.02
4145	NYSE	PDT	Mon, Nov 24, 2008	6.00	6.00	5.62	5.98
4144	NYSE	PDT	Fri, Nov 21, 2008	5.19	6.25	4.89	6.25
4143	NYSE	PDT	Thu, Nov 20, 2008	5.72	5.72	5.00	5.14
4142	NYSE	PDT	Wed, Nov 19, 2008	5.91	5.93	5.65	5.77
4141	NYSE	PDT	Tue, Nov 18, 2008	6.17	6.26	5.95	5.99
4140	NYSE	PDT	Mon, Nov 17, 2008	6.49	6.50	6.08	6.17
4139	NYSE	PDT	Fri, Nov 14, 2008	6.69	6.69	6.42	6.51
4138	NYSE	PDT	Thu, Nov 13, 2008	6.57	6.70	6.42	6.63
4137	NYSE	PDT	Wed, Nov 12, 2008	6.77	6.77	6.39	6.51
4136	NYSE	PDT	Tue, Nov 11, 2008	6.84	6.85	6.71	6.77
4135	NYSE	PDT	Mon, Nov 10, 2008	6.96	7.00	6.73	6.83
4134	NYSE	PDT	Fri, Nov 7, 2008	6.79	6.80	6.52	6.80
4133	NYSE	PDT	Thu, Nov 6, 2008	6.52	6.85	6.52	6.65
4132	NYSE	PDT	Wed, Nov 5, 2008	6.90	6.90	6.63	6.64
4131	NYSE	PDT	Tue, Nov 4, 2008	7.08	7.08	6.80	6.87
4130	NYSE	PDT	Mon, Nov 3, 2008	7.00	7.05	6.76	6.94
4129	NYSE	PDT	Fri, Oct 31, 2008	7.10	7.10	6.65	7.00
4128	NYSE	PDT	Thu, Oct 30, 2008	6.95	6.99	6.40	6.79
4127	NYSE	PDT	Wed, Oct 29, 2008	6.85	6.92	6.65	6.90
4126	NYSE	PDT	Tue, Oct 28, 2008	6.50	6.73	6.32	6.68
4125	NYSE	PDT	Mon, Oct 27, 2008	6.59	6.59	6.25	6.45
4124	NYSE	PDT	Fri, Oct 24, 2008	6.54	6.54	6.34	6.39
4123	NYSE	PDT	Thu, Oct 23, 2008	6.90	6.93	6.10	6.53
4122	NYSE	PDT	Wed, Oct 22, 2008	6.93	6.95	6.62	6.63
4121	NYSE	PDT	Tue, Oct 21, 2008	7.13	7.13	6.81	6.93
4120	NYSE	PDT	Mon, Oct 20, 2008	7.16	7.20	6.75	6.88
4119	NYSE	PDT	Fri, Oct 17, 2008	6.28	6.85	6.05	6.75
4118	NYSE	PDT	Thu, Oct 16, 2008	5.86	6.30	5.71	6.01
4117	NYSE	PDT	Wed, Oct 15, 2008	6.70	6.70	5.15	5.67
4116	NYSE	PDT	Tue, Oct 14, 2008	6.50	6.95	6.25	6.53
4115	NYSE	PDT	Mon, Oct 13, 2008	5.35	6.00	5.35	6.00
4114	NYSE	PDT	Fri, Oct 10, 2008	5.12	5.38	4.23	5.15
4113	NYSE	PDT	Thu, Oct 9, 2008	5.65	6.00	5.55	5.56
4112	NYSE	PDT	Wed, Oct 8, 2008	5.75	6.18	5.10	6.05
4111	NYSE	PDT	Tue, Oct 7, 2008	6.60	6.81	6.00	6.00
4110	NYSE	PDT	Mon, Oct 6, 2008	6.63	6.73	5.75	6.43
4109	NYSE	PDT	Fri, Oct 3, 2008	6.80	6.92	6.79	6.86
4108	NYSE	PDT	Thu, Oct 2, 2008	6.83	6.97	6.76	6.80
4107	NYSE	PDT	Wed, Oct 1, 2008	6.98	7.10	6.61	7.00
4106	NYSE	PDT	Tue, Sep 30, 2008	6.88	6.98	6.79	6.94
4105	NYSE	PDT	Mon, Sep 29, 2008	7.18	7.23	6.80	6.89
4104	NYSE	PDT	Fri, Sep 26, 2008	7.30	7.40	7.21	7.37
4103	NYSE	PDT	Thu, Sep 25, 2008	7.21	7.62	7.21	7.40
4102	NYSE	PDT	Wed, Sep 24, 2008	7.22	7.27	7.16	7.20
4101	NYSE	PDT	Tue, Sep 23, 2008	7.26	7.32	7.19	7.25
4100	NYSE	PDT	Mon, Sep 22, 2008	7.31	7.50	7.25	7.27
4099	NYSE	PDT	Fri, Sep 19, 2008	7.10	7.79	7.06	7.27
4098	NYSE	PDT	Thu, Sep 18, 2008	6.47	6.71	6.20	6.57
4097	NYSE	PDT	Wed, Sep 17, 2008	7.23	7.23	6.41	6.65
4096	NYSE	PDT	Tue, Sep 16, 2008	7.24	7.36	7.00	7.16
4095	NYSE	PDT	Mon, Sep 15, 2008	7.99	7.99	7.31	7.50
4094	NYSE	PDT	Fri, Sep 12, 2008	8.45	8.45	8.06	8.13
4093	NYSE	PDT	Thu, Sep 11, 2008	8.44	8.44	8.20	8.21
4092	NYSE	PDT	Wed, Sep 10, 2008	8.56	8.60	8.50	8.52
4091	NYSE	PDT	Tue, Sep 9, 2008	8.75	8.75	8.55	8.57
4090	NYSE	PDT	Mon, Sep 8, 2008	8.78	8.81	8.66	8.74
4089	NYSE	PDT	Fri, Sep 5, 2008	8.63	8.65	8.58	8.63
4088	NYSE	PDT	Thu, Sep 4, 2008	8.67	8.70	8.59	8.63
4087	NYSE	PDT	Wed, Sep 3, 2008	8.76	8.76	8.70	8.72
4086	NYSE	PDT	Tue, Sep 2, 2008	8.74	8.82	8.72	8.72
4085	NYSE	PDT	Fri, Aug 29, 2008	8.66	8.71	8.64	8.67
4084	NYSE	PDT	Thu, Aug 28, 2008	8.60	8.75	8.60	8.71
4083	NYSE	PDT	Wed, Aug 27, 2008	8.53	8.59	8.52	8.59
4082	NYSE	PDT	Tue, Aug 26, 2008	8.53	8.54	8.48	8.51
4081	NYSE	PDT	Mon, Aug 25, 2008	8.53	8.53	8.41	8.47
4080	NYSE	PDT	Fri, Aug 22, 2008	8.42	8.54	8.41	8.54
4079	NYSE	PDT	Thu, Aug 21, 2008	8.40	8.47	8.35	8.36
4078	NYSE	PDT	Wed, Aug 20, 2008	8.50	8.54	8.43	8.43
4077	NYSE	PDT	Tue, Aug 19, 2008	8.58	8.59	8.51	8.53
4076	NYSE	PDT	Mon, Aug 18, 2008	8.57	8.61	8.51	8.55
4075	NYSE	PDT	Fri, Aug 15, 2008	8.65	8.65	8.55	8.57
4074	NYSE	PDT	Thu, Aug 14, 2008	8.56	8.61	8.56	8.58
4073	NYSE	PDT	Wed, Aug 13, 2008	8.67	8.67	8.55	8.56
4072	NYSE	PDT	Tue, Aug 12, 2008	8.70	8.70	8.59	8.60
4071	NYSE	PDT	Mon, Aug 11, 2008	8.69	8.72	8.61	8.69
4070	NYSE	PDT	Fri, Aug 8, 2008	8.53	8.68	8.53	8.68
4069	NYSE	PDT	Thu, Aug 7, 2008	8.52	8.56	8.52	8.54
4068	NYSE	PDT	Wed, Aug 6, 2008	8.56	8.62	8.55	8.57
4067	NYSE	PDT	Tue, Aug 5, 2008	8.56	8.59	8.48	8.57
4066	NYSE	PDT	Mon, Aug 4, 2008	8.55	8.55	8.46	8.49
4065	NYSE	PDT	Fri, Aug 1, 2008	8.57	8.60	8.52	8.55
4064	NYSE	PDT	Thu, Jul 31, 2008	8.56	8.60	8.53	8.60
4063	NYSE	PDT	Wed, Jul 30, 2008	8.58	8.58	8.51	8.56
4062	NYSE	PDT	Tue, Jul 29, 2008	8.53	8.58	8.50	8.51
4061	NYSE	PDT	Mon, Jul 28, 2008	8.62	8.62	8.51	8.51
4060	NYSE	PDT	Fri, Jul 25, 2008	8.56	8.65	8.54	8.65
4059	NYSE	PDT	Thu, Jul 24, 2008	8.65	8.73	8.57	8.60
4058	NYSE	PDT	Wed, Jul 23, 2008	8.57	8.79	8.57	8.64
4057	NYSE	PDT	Tue, Jul 22, 2008	8.39	8.58	8.39	8.54
4056	NYSE	PDT	Mon, Jul 21, 2008	8.34	8.44	8.31	8.41
4055	NYSE	PDT	Fri, Jul 18, 2008	8.30	8.41	8.22	8.39
4054	NYSE	PDT	Thu, Jul 17, 2008	8.16	8.23	8.01	8.22
4053	NYSE	PDT	Wed, Jul 16, 2008	8.12	8.28	7.80	8.19
4052	NYSE	PDT	Tue, Jul 15, 2008	8.20	8.20	7.44	8.02
4051	NYSE	PDT	Mon, Jul 14, 2008	8.55	8.55	8.15	8.28
4050	NYSE	PDT	Fri, Jul 11, 2008	8.38	8.55	8.38	8.54
4049	NYSE	PDT	Thu, Jul 10, 2008	8.52	8.71	8.52	8.58
4048	NYSE	PDT	Wed, Jul 9, 2008	8.69	8.76	8.60	8.60
4047	NYSE	PDT	Tue, Jul 8, 2008	8.84	8.84	8.65	8.68
4046	NYSE	PDT	Mon, Jul 7, 2008	8.86	9.03	8.55	8.90
4045	NYSE	PDT	Thu, Jul 3, 2008	8.92	8.94	8.89	8.90
4044	NYSE	PDT	Wed, Jul 2, 2008	8.99	9.06	8.91	8.91
4043	NYSE	PDT	Tue, Jul 1, 2008	9.04	9.07	8.90	8.98
4042	NYSE	PDT	Mon, Jun 30, 2008	9.06	9.08	9.00	9.02
4041	NYSE	PDT	Fri, Jun 27, 2008	9.06	9.13	9.06	9.12
4040	NYSE	PDT	Thu, Jun 26, 2008	9.15	9.16	9.05	9.12
4039	NYSE	PDT	Wed, Jun 25, 2008	9.26	9.42	9.20	9.20
4038	NYSE	PDT	Tue, Jun 24, 2008	9.22	9.27	9.20	9.20
4037	NYSE	PDT	Mon, Jun 23, 2008	9.28	9.40	9.22	9.26
4036	NYSE	PDT	Fri, Jun 20, 2008	9.39	9.40	9.25	9.26
4035	NYSE	PDT	Thu, Jun 19, 2008	9.39	9.47	9.35	9.44
4034	NYSE	PDT	Wed, Jun 18, 2008	9.45	9.50	9.35	9.35
4033	NYSE	PDT	Tue, Jun 17, 2008	9.41	9.44	9.40	9.43
4032	NYSE	PDT	Mon, Jun 16, 2008	9.41	9.44	9.38	9.38
4031	NYSE	PDT	Fri, Jun 13, 2008	9.43	9.48	9.40	9.45
4030	NYSE	PDT	Thu, Jun 12, 2008	9.46	9.46	9.38	9.45
4029	NYSE	PDT	Wed, Jun 11, 2008	9.49	9.50	9.43	9.43
4028	NYSE	PDT	Tue, Jun 10, 2008	9.48	9.53	9.47	9.53
4027	NYSE	PDT	Mon, Jun 9, 2008	9.55	9.55	9.50	9.53
4026	NYSE	PDT	Fri, Jun 6, 2008	9.59	9.65	9.55	9.59
4025	NYSE	PDT	Thu, Jun 5, 2008	9.59	9.66	9.56	9.63
4024	NYSE	PDT	Wed, Jun 4, 2008	9.58	9.63	9.53	9.63
4023	NYSE	PDT	Tue, Jun 3, 2008	9.60	9.64	9.55	9.55
4022	NYSE	PDT	Mon, Jun 2, 2008	9.61	9.66	9.60	9.66
4021	NYSE	PDT	Fri, May 30, 2008	9.67	9.68	9.64	9.65
4020	NYSE	PDT	Thu, May 29, 2008	9.64	9.66	9.62	9.63
4019	NYSE	PDT	Wed, May 28, 2008	9.61	9.64	9.59	9.64
4018	NYSE	PDT	Tue, May 27, 2008	9.64	9.69	9.56	9.60
4017	NYSE	PDT	Fri, May 23, 2008	9.62	9.67	9.55	9.60
4016	NYSE	PDT	Thu, May 22, 2008	9.69	9.72	9.57	9.69
4015	NYSE	PDT	Wed, May 21, 2008	9.66	9.78	9.59	9.61
4014	NYSE	PDT	Tue, May 20, 2008	9.67	9.70	9.62	9.67
4013	NYSE	PDT	Mon, May 19, 2008	9.63	9.69	9.60	9.68
4012	NYSE	PDT	Fri, May 16, 2008	9.62	9.65	9.56	9.64
4011	NYSE	PDT	Thu, May 15, 2008	9.58	9.66	9.52	9.64
4010	NYSE	PDT	Wed, May 14, 2008	9.50	9.60	9.50	9.60
4009	NYSE	PDT	Tue, May 13, 2008	9.58	9.58	9.50	9.51
4008	NYSE	PDT	Mon, May 12, 2008	9.47	9.56	9.47	9.54
4007	NYSE	PDT	Fri, May 9, 2008	9.51	9.53	9.42	9.51
4006	NYSE	PDT	Thu, May 8, 2008	9.52	9.54	9.46	9.50
4005	NYSE	PDT	Wed, May 7, 2008	9.55	9.55	9.45	9.48
4004	NYSE	PDT	Tue, May 6, 2008	9.50	9.58	9.44	9.53
4003	NYSE	PDT	Mon, May 5, 2008	9.50	9.57	9.49	9.52
4002	NYSE	PDT	Fri, May 2, 2008	9.51	9.57	9.51	9.56
4001	NYSE	PDT	Thu, May 1, 2008	9.42	9.52	9.40	9.49
4000	NYSE	PDT	Wed, Apr 30, 2008	9.49	9.51	9.39	9.47
3999	NYSE	PDT	Tue, Apr 29, 2008	9.42	9.46	9.39	9.44
3998	NYSE	PDT	Mon, Apr 28, 2008	9.48	9.48	9.38	9.42
3997	NYSE	PDT	Fri, Apr 25, 2008	9.44	9.52	9.39	9.49
3996	NYSE	PDT	Thu, Apr 24, 2008	9.40	9.49	9.25	9.43
3995	NYSE	PDT	Wed, Apr 23, 2008	9.34	9.52	9.34	9.46
3994	NYSE	PDT	Tue, Apr 22, 2008	9.41	9.46	9.31	9.34
3993	NYSE	PDT	Mon, Apr 21, 2008	9.60	9.60	9.13	9.48
3992	NYSE	PDT	Fri, Apr 18, 2008	9.51	9.58	9.46	9.58
3991	NYSE	PDT	Thu, Apr 17, 2008	9.35	9.47	9.34	9.45
3990	NYSE	PDT	Wed, Apr 16, 2008	9.30	9.44	9.30	9.44
3989	NYSE	PDT	Tue, Apr 15, 2008	9.27	9.35	9.27	9.32
3988	NYSE	PDT	Mon, Apr 14, 2008	9.33	9.35	9.30	9.30
3987	NYSE	PDT	Fri, Apr 11, 2008	9.31	9.35	9.25	9.33
3986	NYSE	PDT	Thu, Apr 10, 2008	9.35	9.41	9.31	9.41
3985	NYSE	PDT	Wed, Apr 9, 2008	9.52	9.52	9.41	9.42
3984	NYSE	PDT	Tue, Apr 8, 2008	9.50	9.52	9.43	9.46
3983	NYSE	PDT	Mon, Apr 7, 2008	9.50	9.55	9.42	9.51
3982	NYSE	PDT	Fri, Apr 4, 2008	9.30	9.47	9.30	9.47
3981	NYSE	PDT	Thu, Apr 3, 2008	9.35	9.45	9.32	9.34
3980	NYSE	PDT	Wed, Apr 2, 2008	9.47	9.47	9.41	9.41
3979	NYSE	PDT	Tue, Apr 1, 2008	9.28	9.50	9.28	9.49
3978	NYSE	PDT	Mon, Mar 31, 2008	9.16	9.22	9.14	9.20
3977	NYSE	PDT	Fri, Mar 28, 2008	9.33	9.38	9.15	9.15
3976	NYSE	PDT	Thu, Mar 27, 2008	9.28	9.37	9.23	9.24
3975	NYSE	PDT	Wed, Mar 26, 2008	9.25	9.26	9.16	9.26
3974	NYSE	PDT	Tue, Mar 25, 2008	9.33	9.33	9.18	9.18
3973	NYSE	PDT	Mon, Mar 24, 2008	9.24	9.34	9.22	9.28
3972	NYSE	PDT	Thu, Mar 20, 2008	9.26	9.33	9.20	9.30
3971	NYSE	PDT	Wed, Mar 19, 2008	9.11	9.33	9.11	9.33
3970	NYSE	PDT	Tue, Mar 18, 2008	8.98	9.08	8.95	9.07
3969	NYSE	PDT	Mon, Mar 17, 2008	9.03	9.09	8.88	8.89
3968	NYSE	PDT	Fri, Mar 14, 2008	9.16	9.23	9.07	9.11
3967	NYSE	PDT	Thu, Mar 13, 2008	9.16	9.36	8.96	9.36
3966	NYSE	PDT	Wed, Mar 12, 2008	9.19	9.24	9.18	9.18
3965	NYSE	PDT	Tue, Mar 11, 2008	9.31	9.35	9.18	9.23
3964	NYSE	PDT	Mon, Mar 10, 2008	9.30	9.34	9.19	9.26
3963	NYSE	PDT	Fri, Mar 7, 2008	9.46	9.46	9.33	9.36
3962	NYSE	PDT	Thu, Mar 6, 2008	9.54	9.54	9.37	9.50
3961	NYSE	PDT	Wed, Mar 5, 2008	9.54	9.60	9.51	9.52
3960	NYSE	PDT	Tue, Mar 4, 2008	9.33	9.65	9.33	9.54
3959	NYSE	PDT	Mon, Mar 3, 2008	9.63	9.72	9.53	9.67
3958	NYSE	PDT	Fri, Feb 29, 2008	9.78	9.78	9.66	9.67
3957	NYSE	PDT	Thu, Feb 28, 2008	9.84	9.90	9.70	9.78
3956	NYSE	PDT	Wed, Feb 27, 2008	9.87	9.96	9.85	9.87
3955	NYSE	PDT	Tue, Feb 26, 2008	9.84	10.00	9.84	9.97
3954	NYSE	PDT	Mon, Feb 25, 2008	9.86	9.92	9.75	9.92
3953	NYSE	PDT	Fri, Feb 22, 2008	9.83	9.87	9.72	9.86
3952	NYSE	PDT	Thu, Feb 21, 2008	9.90	9.97	9.84	9.84
3951	NYSE	PDT	Wed, Feb 20, 2008	9.87	9.94	9.81	9.92
3950	NYSE	PDT	Tue, Feb 19, 2008	9.95	9.95	9.82	9.90
3949	NYSE	PDT	Fri, Feb 15, 2008	9.94	9.95	9.82	9.95
3948	NYSE	PDT	Thu, Feb 14, 2008	10.26	10.26	9.91	9.95
3947	NYSE	PDT	Wed, Feb 13, 2008	10.22	10.23	10.12	10.21
3946	NYSE	PDT	Tue, Feb 12, 2008	10.15	10.26	10.13	10.19
3945	NYSE	PDT	Mon, Feb 11, 2008	10.20	10.21	10.09	10.15
3944	NYSE	PDT	Fri, Feb 8, 2008	10.20	10.20	10.05	10.20
3943	NYSE	PDT	Thu, Feb 7, 2008	10.21	10.30	10.16	10.27
3942	NYSE	PDT	Wed, Feb 6, 2008	10.30	10.38	10.18	10.22
3941	NYSE	PDT	Tue, Feb 5, 2008	10.30	10.32	10.16	10.25
3940	NYSE	PDT	Mon, Feb 4, 2008	10.26	10.45	10.26	10.40
3939	NYSE	PDT	Fri, Feb 1, 2008	10.25	10.37	10.11	10.31
3938	NYSE	PDT	Thu, Jan 31, 2008	10.10	10.24	10.02	10.21
3937	NYSE	PDT	Wed, Jan 30, 2008	10.02	10.18	9.99	10.11
3936	NYSE	PDT	Tue, Jan 29, 2008	10.13	10.13	9.96	10.06
3935	NYSE	PDT	Mon, Jan 28, 2008	9.99	10.06	9.94	10.02
3934	NYSE	PDT	Fri, Jan 25, 2008	10.14	10.15	9.89	9.98
3933	NYSE	PDT	Thu, Jan 24, 2008	10.06	10.09	9.97	10.06
3932	NYSE	PDT	Wed, Jan 23, 2008	9.77	10.05	9.58	10.02
3931	NYSE	PDT	Tue, Jan 22, 2008	9.64	9.90	9.58	9.81
3930	NYSE	PDT	Fri, Jan 18, 2008	9.93	10.01	9.76	9.93
3929	NYSE	PDT	Thu, Jan 17, 2008	10.10	10.21	9.80	9.89
3928	NYSE	PDT	Wed, Jan 16, 2008	10.05	10.19	10.05	10.16
3927	NYSE	PDT	Tue, Jan 15, 2008	10.13	10.16	10.06	10.13
3926	NYSE	PDT	Mon, Jan 14, 2008	10.11	10.19	10.03	10.14
3925	NYSE	PDT	Fri, Jan 11, 2008	10.10	10.15	10.01	10.11
3924	NYSE	PDT	Thu, Jan 10, 2008	10.10	10.17	10.05	10.15
3923	NYSE	PDT	Wed, Jan 9, 2008	10.06	10.17	10.06	10.13
3922	NYSE	PDT	Tue, Jan 8, 2008	10.06	10.23	10.06	10.11
3921	NYSE	PDT	Mon, Jan 7, 2008	10.00	10.16	10.00	10.08
3920	NYSE	PDT	Fri, Jan 4, 2008	10.01	10.05	10.00	10.00
3919	NYSE	PDT	Thu, Jan 3, 2008	9.95	10.07	9.95	10.03
3918	NYSE	PDT	Wed, Jan 2, 2008	9.98	10.10	9.92	9.97
3917	NYSE	PDT	Mon, Dec 31, 2007	9.84	9.98	9.81	9.97
3916	NYSE	PDT	Fri, Dec 28, 2007	9.84	9.94	9.75	9.85
3915	NYSE	PDT	Thu, Dec 27, 2007	9.84	9.94	9.83	9.83
3914	NYSE	PDT	Wed, Dec 26, 2007	10.02	10.09	9.80	9.94
3913	NYSE	PDT	Mon, Dec 24, 2007	9.75	9.81	9.69	9.80
3912	NYSE	PDT	Fri, Dec 21, 2007	9.76	9.80	9.59	9.68
3911	NYSE	PDT	Thu, Dec 20, 2007	9.78	9.83	9.76	9.76
3910	NYSE	PDT	Wed, Dec 19, 2007	9.79	9.85	9.76	9.79
3909	NYSE	PDT	Tue, Dec 18, 2007	9.85	9.90	9.78	9.80
3908	NYSE	PDT	Mon, Dec 17, 2007	9.92	9.92	9.80	9.83
3907	NYSE	PDT	Fri, Dec 14, 2007	9.96	10.01	9.86	9.89
3906	NYSE	PDT	Thu, Dec 13, 2007	10.04	10.06	10.00	10.05
3905	NYSE	PDT	Wed, Dec 12, 2007	10.17	10.25	10.03	10.04
3904	NYSE	PDT	Tue, Dec 11, 2007	10.14	10.20	10.04	10.11
3903	NYSE	PDT	Mon, Dec 10, 2007	10.22	10.30	10.19	10.27
3902	NYSE	PDT	Fri, Dec 7, 2007	10.26	10.32	10.16	10.28
3901	NYSE	PDT	Thu, Dec 6, 2007	10.17	10.29	10.16	10.29
3900	NYSE	PDT	Wed, Dec 5, 2007	10.20	10.26	10.16	10.20
3899	NYSE	PDT	Tue, Dec 4, 2007	10.03	10.21	10.03	10.15
3898	NYSE	PDT	Mon, Dec 3, 2007	9.95	10.21	9.95	10.19
3897	NYSE	PDT	Fri, Nov 30, 2007	10.05	10.11	9.82	10.07
3896	NYSE	PDT	Thu, Nov 29, 2007	10.01	10.04	9.93	9.99
3895	NYSE	PDT	Wed, Nov 28, 2007	9.98	10.05	9.92	10.04
3894	NYSE	PDT	Tue, Nov 27, 2007	9.83	9.98	9.83	9.93
3893	NYSE	PDT	Mon, Nov 26, 2007	10.00	10.03	9.84	9.87
3892	NYSE	PDT	Fri, Nov 23, 2007	9.85	9.94	9.85	9.93
3891	NYSE	PDT	Wed, Nov 21, 2007	9.88	9.94	9.82	9.88
3890	NYSE	PDT	Tue, Nov 20, 2007	9.75	9.95	9.75	9.89
3889	NYSE	PDT	Mon, Nov 19, 2007	9.90	10.11	9.75	9.81
3888	NYSE	PDT	Fri, Nov 16, 2007	9.91	10.04	9.91	10.03
3887	NYSE	PDT	Thu, Nov 15, 2007	10.02	10.11	9.95	9.95
3886	NYSE	PDT	Wed, Nov 14, 2007	10.06	10.17	10.00	10.09
3885	NYSE	PDT	Tue, Nov 13, 2007	9.97	10.09	9.94	10.07
3884	NYSE	PDT	Mon, Nov 12, 2007	9.92	9.99	9.82	9.94
3883	NYSE	PDT	Fri, Nov 9, 2007	10.01	10.01	9.90	9.94
3882	NYSE	PDT	Thu, Nov 8, 2007	10.10	10.18	9.95	9.97
3881	NYSE	PDT	Wed, Nov 7, 2007	10.17	10.26	10.10	10.11
3880	NYSE	PDT	Tue, Nov 6, 2007	10.38	10.39	10.15	10.31
3879	NYSE	PDT	Mon, Nov 5, 2007	10.35	10.45	10.27	10.35
3878	NYSE	PDT	Fri, Nov 2, 2007	10.48	10.48	10.35	10.41
3877	NYSE	PDT	Thu, Nov 1, 2007	10.51	10.55	10.40	10.43
3876	NYSE	PDT	Wed, Oct 31, 2007	10.52	10.59	10.47	10.59
3875	NYSE	PDT	Tue, Oct 30, 2007	10.48	10.57	10.45	10.54
3874	NYSE	PDT	Mon, Oct 29, 2007	10.51	10.59	10.41	10.52
3873	NYSE	PDT	Fri, Oct 26, 2007	10.46	10.58	10.46	10.49
3872	NYSE	PDT	Thu, Oct 25, 2007	10.30	10.45	10.27	10.45
3871	NYSE	PDT	Wed, Oct 24, 2007	10.28	10.35	10.24	10.35
3870	NYSE	PDT	Tue, Oct 23, 2007	10.34	10.38	10.30	10.36
3869	NYSE	PDT	Mon, Oct 22, 2007	10.30	10.38	10.22	10.32
3868	NYSE	PDT	Fri, Oct 19, 2007	10.47	10.55	10.31	10.35
3867	NYSE	PDT	Thu, Oct 18, 2007	10.47	10.58	10.47	10.55
3866	NYSE	PDT	Wed, Oct 17, 2007	10.55	10.62	10.48	10.59
3865	NYSE	PDT	Tue, Oct 16, 2007	10.47	10.58	10.47	10.58
3864	NYSE	PDT	Mon, Oct 15, 2007	10.67	10.71	10.55	10.59
3863	NYSE	PDT	Fri, Oct 12, 2007	10.67	10.73	10.67	10.70
3862	NYSE	PDT	Thu, Oct 11, 2007	10.67	10.74	10.65	10.67
3861	NYSE	PDT	Wed, Oct 10, 2007	10.75	10.75	10.66	10.70
3860	NYSE	PDT	Tue, Oct 9, 2007	10.71	10.73	10.66	10.71
3859	NYSE	PDT	Mon, Oct 8, 2007	10.64	10.71	10.64	10.68
3858	NYSE	PDT	Fri, Oct 5, 2007	10.61	10.74	10.61	10.70
3857	NYSE	PDT	Thu, Oct 4, 2007	10.60	10.71	10.60	10.63
3856	NYSE	PDT	Wed, Oct 3, 2007	10.72	10.73	10.65	10.66
3855	NYSE	PDT	Tue, Oct 2, 2007	10.68	10.72	10.63	10.70
3854	NYSE	PDT	Mon, Oct 1, 2007	10.59	10.68	10.59	10.66
3853	NYSE	PDT	Fri, Sep 28, 2007	10.68	10.70	10.57	10.59
3852	NYSE	PDT	Thu, Sep 27, 2007	10.66	10.70	10.60	10.65
3851	NYSE	PDT	Wed, Sep 26, 2007	10.64	10.70	10.60	10.63
3850	NYSE	PDT	Tue, Sep 25, 2007	10.71	10.73	10.59	10.67
3849	NYSE	PDT	Mon, Sep 24, 2007	10.64	10.72	10.61	10.69
3848	NYSE	PDT	Fri, Sep 21, 2007	10.66	10.73	10.57	10.70
3847	NYSE	PDT	Thu, Sep 20, 2007	10.66	10.74	10.63	10.66
3846	NYSE	PDT	Wed, Sep 19, 2007	10.64	10.77	10.63	10.72
3845	NYSE	PDT	Tue, Sep 18, 2007	10.53	10.67	10.50	10.65
3844	NYSE	PDT	Mon, Sep 17, 2007	10.63	10.63	10.49	10.52
3843	NYSE	PDT	Fri, Sep 14, 2007	10.63	10.68	10.58	10.62
3842	NYSE	PDT	Thu, Sep 13, 2007	10.67	10.68	10.60	10.62
3841	NYSE	PDT	Wed, Sep 12, 2007	10.53	10.63	10.53	10.62
3840	NYSE	PDT	Tue, Sep 11, 2007	10.60	10.69	10.60	10.65
3839	NYSE	PDT	Mon, Sep 10, 2007	10.63	10.64	10.52	10.57
3838	NYSE	PDT	Fri, Sep 7, 2007	10.53	10.66	10.48	10.53
3837	NYSE	PDT	Thu, Sep 6, 2007	10.65	10.71	10.51	10.62
3836	NYSE	PDT	Wed, Sep 5, 2007	10.72	10.75	10.60	10.69
3835	NYSE	PDT	Tue, Sep 4, 2007	10.59	10.81	10.59	10.81
3834	NYSE	PDT	Fri, Aug 31, 2007	10.66	10.72	10.60	10.69
3833	NYSE	PDT	Thu, Aug 30, 2007	10.51	10.68	10.51	10.58
3832	NYSE	PDT	Wed, Aug 29, 2007	10.50	10.66	10.50	10.62
3831	NYSE	PDT	Tue, Aug 28, 2007	10.68	10.68	10.52	10.53
3830	NYSE	PDT	Mon, Aug 27, 2007	10.76	10.78	10.55	10.65
3829	NYSE	PDT	Fri, Aug 24, 2007	10.70	10.82	10.68	10.82
3828	NYSE	PDT	Thu, Aug 23, 2007	10.65	10.73	10.61	10.69
3827	NYSE	PDT	Wed, Aug 22, 2007	10.53	10.65	10.52	10.63
3826	NYSE	PDT	Tue, Aug 21, 2007	10.44	10.54	10.40	10.51
3825	NYSE	PDT	Mon, Aug 20, 2007	10.28	10.39	10.25	10.39
3824	NYSE	PDT	Fri, Aug 17, 2007	10.04	10.37	9.89	10.22
3823	NYSE	PDT	Thu, Aug 16, 2007	9.61	9.82	9.36	9.82
3822	NYSE	PDT	Wed, Aug 15, 2007	10.05	10.15	9.13	9.96
3821	NYSE	PDT	Tue, Aug 14, 2007	10.26	10.48	10.05	10.10
3820	NYSE	PDT	Mon, Aug 13, 2007	10.32	10.46	10.28	10.30
3819	NYSE	PDT	Fri, Aug 10, 2007	10.35	10.46	10.23	10.28
3818	NYSE	PDT	Thu, Aug 9, 2007	10.44	10.49	10.38	10.39
3817	NYSE	PDT	Wed, Aug 8, 2007	10.54	10.60	10.50	10.54
3816	NYSE	PDT	Tue, Aug 7, 2007	10.52	10.57	10.46	10.49
3815	NYSE	PDT	Mon, Aug 6, 2007	10.45	10.55	10.40	10.54
3814	NYSE	PDT	Fri, Aug 3, 2007	10.57	10.63	10.43	10.43
3813	NYSE	PDT	Thu, Aug 2, 2007	10.57	10.64	10.54	10.58
3812	NYSE	PDT	Wed, Aug 1, 2007	10.48	10.55	10.41	10.50
3811	NYSE	PDT	Tue, Jul 31, 2007	10.60	10.65	10.53	10.59
3810	NYSE	PDT	Mon, Jul 30, 2007	10.45	10.57	10.44	10.53
3809	NYSE	PDT	Fri, Jul 27, 2007	10.49	10.54	10.40	10.43
3808	NYSE	PDT	Thu, Jul 26, 2007	10.60	10.67	10.30	10.50
3807	NYSE	PDT	Wed, Jul 25, 2007	10.71	10.80	10.45	10.70
3806	NYSE	PDT	Tue, Jul 24, 2007	10.84	10.90	10.71	10.80
3805	NYSE	PDT	Mon, Jul 23, 2007	10.84	10.95	10.84	10.88
3804	NYSE	PDT	Fri, Jul 20, 2007	10.83	10.93	10.82	10.86
3803	NYSE	PDT	Thu, Jul 19, 2007	10.79	10.95	10.79	10.89
3802	NYSE	PDT	Wed, Jul 18, 2007	10.86	10.95	10.80	10.85
3801	NYSE	PDT	Tue, Jul 17, 2007	10.96	10.96	10.88	10.93
3800	NYSE	PDT	Mon, Jul 16, 2007	10.96	11.04	10.93	10.97
3799	NYSE	PDT	Fri, Jul 13, 2007	10.91	11.01	10.91	11.01
3798	NYSE	PDT	Thu, Jul 12, 2007	10.85	10.97	10.85	10.93
3797	NYSE	PDT	Wed, Jul 11, 2007	10.86	10.94	10.85	10.89
3796	NYSE	PDT	Tue, Jul 10, 2007	10.94	10.97	10.85	10.88
3795	NYSE	PDT	Mon, Jul 9, 2007	10.92	11.00	10.91	11.00
3794	NYSE	PDT	Fri, Jul 6, 2007	10.92	10.98	10.90	10.92
3793	NYSE	PDT	Thu, Jul 5, 2007	10.91	11.03	10.91	10.94
3792	NYSE	PDT	Tue, Jul 3, 2007	10.94	11.05	10.93	10.97
3791	NYSE	PDT	Mon, Jul 2, 2007	10.74	10.98	10.74	10.95
3790	NYSE	PDT	Fri, Jun 29, 2007	10.83	10.94	10.83	10.90
3789	NYSE	PDT	Thu, Jun 28, 2007	10.67	10.90	10.67	10.79
3788	NYSE	PDT	Wed, Jun 27, 2007	10.70	10.84	10.68	10.75
3787	NYSE	PDT	Tue, Jun 26, 2007	10.78	10.94	10.69	10.70
3786	NYSE	PDT	Mon, Jun 25, 2007	10.87	10.94	10.75	10.81
3785	NYSE	PDT	Fri, Jun 22, 2007	10.72	10.97	10.72	10.97
3784	NYSE	PDT	Thu, Jun 21, 2007	10.92	11.00	10.82	11.00
3783	NYSE	PDT	Wed, Jun 20, 2007	11.04	11.08	10.95	10.99
3782	NYSE	PDT	Tue, Jun 19, 2007	10.91	11.05	10.90	11.01
3781	NYSE	PDT	Mon, Jun 18, 2007	11.10	11.10	10.85	10.93
3780	NYSE	PDT	Fri, Jun 15, 2007	10.95	11.07	10.95	11.04
3779	NYSE	PDT	Thu, Jun 14, 2007	10.90	10.99	10.89	10.93
3778	NYSE	PDT	Wed, Jun 13, 2007	10.93	11.05	10.74	10.93
3777	NYSE	PDT	Tue, Jun 12, 2007	10.70	10.94	10.70	10.83
3776	NYSE	PDT	Mon, Jun 11, 2007	10.60	10.96	10.60	10.80
3775	NYSE	PDT	Fri, Jun 8, 2007	10.45	11.05	10.21	10.92
3774	NYSE	PDT	Thu, Jun 7, 2007	11.03	11.12	10.85	11.03
3773	NYSE	PDT	Wed, Jun 6, 2007	11.22	11.32	10.91	11.17
3772	NYSE	PDT	Tue, Jun 5, 2007	11.41	11.41	11.29	11.33
3771	NYSE	PDT	Mon, Jun 4, 2007	11.28	11.43	11.28	11.43
3770	NYSE	PDT	Fri, Jun 1, 2007	11.44	11.50	11.43	11.47
3769	NYSE	PDT	Thu, May 31, 2007	11.42	11.49	11.36	11.46
3768	NYSE	PDT	Wed, May 30, 2007	11.47	11.52	11.41	11.51
3767	NYSE	PDT	Tue, May 29, 2007	11.59	11.64	11.41	11.52
3766	NYSE	PDT	Fri, May 25, 2007	11.70	11.70	11.52	11.59
3765	NYSE	PDT	Thu, May 24, 2007	11.85	11.85	11.60	11.62
3764	NYSE	PDT	Wed, May 23, 2007	11.87	11.90	11.74	11.90
3763	NYSE	PDT	Tue, May 22, 2007	11.86	11.89	11.78	11.81
3762	NYSE	PDT	Mon, May 21, 2007	11.83	11.93	11.81	11.93
3761	NYSE	PDT	Fri, May 18, 2007	11.81	11.88	11.81	11.88
3760	NYSE	PDT	Thu, May 17, 2007	11.89	11.89	11.82	11.82
3759	NYSE	PDT	Wed, May 16, 2007	11.88	11.89	11.78	11.84
3758	NYSE	PDT	Tue, May 15, 2007	11.85	11.88	11.83	11.88
3757	NYSE	PDT	Mon, May 14, 2007	11.80	11.88	11.80	11.86
3756	NYSE	PDT	Fri, May 11, 2007	11.80	11.88	11.74	11.77
3755	NYSE	PDT	Thu, May 10, 2007	11.86	11.87	11.78	11.78
3754	NYSE	PDT	Wed, May 9, 2007	11.86	11.89	11.85	11.88
3753	NYSE	PDT	Tue, May 8, 2007	11.83	11.93	11.82	11.88
3752	NYSE	PDT	Mon, May 7, 2007	11.79	11.93	11.79	11.83
3751	NYSE	PDT	Fri, May 4, 2007	11.77	11.85	11.72	11.76
3750	NYSE	PDT	Thu, May 3, 2007	11.78	11.88	11.75	11.78
3749	NYSE	PDT	Wed, May 2, 2007	11.83	11.88	11.78	11.80
3748	NYSE	PDT	Tue, May 1, 2007	11.80	11.84	11.71	11.80
3747	NYSE	PDT	Mon, Apr 30, 2007	11.93	11.93	11.77	11.80
3746	NYSE	PDT	Fri, Apr 27, 2007	11.83	11.91	11.83	11.89
3745	NYSE	PDT	Thu, Apr 26, 2007	11.84	11.90	11.80	11.84
3744	NYSE	PDT	Wed, Apr 25, 2007	11.83	11.88	11.79	11.88
3743	NYSE	PDT	Tue, Apr 24, 2007	11.75	11.83	11.75	11.78
3742	NYSE	PDT	Mon, Apr 23, 2007	11.82	11.82	11.76	11.81
3741	NYSE	PDT	Fri, Apr 20, 2007	11.74	11.85	11.74	11.85
3740	NYSE	PDT	Thu, Apr 19, 2007	11.69	11.82	11.69	11.82
3739	NYSE	PDT	Wed, Apr 18, 2007	11.76	11.80	11.66	11.74
3738	NYSE	PDT	Tue, Apr 17, 2007	11.81	11.86	11.78	11.80
3737	NYSE	PDT	Mon, Apr 16, 2007	11.82	11.85	11.80	11.80
3736	NYSE	PDT	Fri, Apr 13, 2007	11.81	11.85	11.80	11.80
3735	NYSE	PDT	Thu, Apr 12, 2007	11.84	11.84	11.80	11.83
3734	NYSE	PDT	Wed, Apr 11, 2007	11.84	11.87	11.80	11.81
3733	NYSE	PDT	Tue, Apr 10, 2007	11.86	11.86	11.82	11.86
3732	NYSE	PDT	Mon, Apr 9, 2007	12.03	12.05	11.95	11.95
3731	NYSE	PDT	Thu, Apr 5, 2007	11.92	12.11	11.92	12.01
3730	NYSE	PDT	Wed, Apr 4, 2007	11.83	11.94	11.83	11.94
3729	NYSE	PDT	Tue, Apr 3, 2007	11.81	11.89	11.80	11.84
3728	NYSE	PDT	Mon, Apr 2, 2007	11.76	11.84	11.75	11.82
3727	NYSE	PDT	Fri, Mar 30, 2007	11.83	11.84	11.71	11.77
3726	NYSE	PDT	Thu, Mar 29, 2007	11.79	11.87	11.75	11.78
3725	NYSE	PDT	Wed, Mar 28, 2007	11.78	11.80	11.70	11.77
3724	NYSE	PDT	Tue, Mar 27, 2007	11.77	11.82	11.75	11.81
3723	NYSE	PDT	Mon, Mar 26, 2007	11.83	11.83	11.77	11.81
3722	NYSE	PDT	Fri, Mar 23, 2007	11.80	11.83	11.75	11.78
3721	NYSE	PDT	Thu, Mar 22, 2007	11.69	11.80	11.68	11.79
3720	NYSE	PDT	Wed, Mar 21, 2007	11.55	11.71	11.55	11.71
3719	NYSE	PDT	Tue, Mar 20, 2007	11.49	11.62	11.49	11.62
3718	NYSE	PDT	Mon, Mar 19, 2007	11.46	11.49	11.46	11.46
3717	NYSE	PDT	Fri, Mar 16, 2007	11.37	11.44	11.37	11.42
3716	NYSE	PDT	Thu, Mar 15, 2007	11.36	11.45	11.35	11.41
3715	NYSE	PDT	Wed, Mar 14, 2007	11.43	11.49	11.35	11.36
3714	NYSE	PDT	Tue, Mar 13, 2007	11.52	11.52	11.44	11.44
3713	NYSE	PDT	Mon, Mar 12, 2007	11.50	11.53	11.42	11.53
3712	NYSE	PDT	Fri, Mar 9, 2007	11.52	11.54	11.46	11.52
3711	NYSE	PDT	Thu, Mar 8, 2007	11.53	11.54	11.43	11.50
3710	NYSE	PDT	Wed, Mar 7, 2007	11.48	11.55	11.48	11.48
3709	NYSE	PDT	Tue, Mar 6, 2007	11.65	11.65	11.46	11.50
3708	NYSE	PDT	Mon, Mar 5, 2007	11.68	11.69	11.55	11.57
3707	NYSE	PDT	Fri, Mar 2, 2007	11.78	11.84	11.70	11.71
3706	NYSE	PDT	Thu, Mar 1, 2007	11.68	11.90	11.62	11.70
3705	NYSE	PDT	Wed, Feb 28, 2007	11.82	11.85	11.73	11.76
3704	NYSE	PDT	Tue, Feb 27, 2007	11.78	11.84	11.73	11.82
3703	NYSE	PDT	Mon, Feb 26, 2007	11.75	11.90	11.75	11.88
3702	NYSE	PDT	Fri, Feb 23, 2007	11.67	11.75	11.62	11.75
3701	NYSE	PDT	Thu, Feb 22, 2007	11.66	11.69	11.60	11.69
3700	NYSE	PDT	Wed, Feb 21, 2007	11.59	11.67	11.54	11.67
3699	NYSE	PDT	Tue, Feb 20, 2007	11.56	11.59	11.50	11.56
3698	NYSE	PDT	Fri, Feb 16, 2007	11.56	11.61	11.52	11.52
3697	NYSE	PDT	Thu, Feb 15, 2007	11.54	11.58	11.50	11.53
3696	NYSE	PDT	Wed, Feb 14, 2007	11.50	11.56	11.47	11.52
3695	NYSE	PDT	Tue, Feb 13, 2007	11.46	11.52	11.46	11.48
3694	NYSE	PDT	Mon, Feb 12, 2007	11.43	11.48	11.42	11.43
3693	NYSE	PDT	Fri, Feb 9, 2007	11.44	11.54	11.40	11.40
3692	NYSE	PDT	Thu, Feb 8, 2007	11.39	11.42	11.36	11.42
3691	NYSE	PDT	Wed, Feb 7, 2007	11.50	11.50	11.40	11.41
3690	NYSE	PDT	Tue, Feb 6, 2007	11.43	11.48	11.36	11.45
3689	NYSE	PDT	Mon, Feb 5, 2007	11.42	11.47	11.42	11.47
3688	NYSE	PDT	Fri, Feb 2, 2007	11.42	11.47	11.42	11.42
3687	NYSE	PDT	Thu, Feb 1, 2007	11.41	11.46	11.40	11.43
3686	NYSE	PDT	Wed, Jan 31, 2007	11.41	11.48	11.41	11.43
3685	NYSE	PDT	Tue, Jan 30, 2007	11.42	11.44	11.40	11.43
3684	NYSE	PDT	Mon, Jan 29, 2007	11.41	11.45	11.40	11.42
3683	NYSE	PDT	Fri, Jan 26, 2007	11.46	11.46	11.40	11.44
3682	NYSE	PDT	Thu, Jan 25, 2007	11.48	11.48	11.40	11.42
3681	NYSE	PDT	Wed, Jan 24, 2007	11.47	11.48	11.40	11.47
3680	NYSE	PDT	Tue, Jan 23, 2007	11.38	11.48	11.35	11.44
3679	NYSE	PDT	Mon, Jan 22, 2007	11.38	11.42	11.38	11.39
3678	NYSE	PDT	Fri, Jan 19, 2007	11.36	11.41	11.36	11.38
3677	NYSE	PDT	Thu, Jan 18, 2007	11.42	11.45	11.38	11.38
3676	NYSE	PDT	Wed, Jan 17, 2007	11.36	11.42	11.35	11.36
3675	NYSE	PDT	Tue, Jan 16, 2007	11.35	11.39	11.35	11.39
3674	NYSE	PDT	Fri, Jan 12, 2007	11.35	11.36	11.35	11.35
3673	NYSE	PDT	Thu, Jan 11, 2007	11.39	11.41	11.32	11.33
3672	NYSE	PDT	Wed, Jan 10, 2007	11.41	11.44	11.39	11.40
3671	NYSE	PDT	Tue, Jan 9, 2007	11.40	11.45	11.40	11.45
3670	NYSE	PDT	Mon, Jan 8, 2007	11.40	11.46	11.39	11.42
3669	NYSE	PDT	Fri, Jan 5, 2007	11.49	11.49	11.40	11.44
3668	NYSE	PDT	Thu, Jan 4, 2007	11.45	11.50	11.40	11.42
3667	NYSE	PDT	Wed, Jan 3, 2007	11.50	11.50	11.43	11.45
3666	NYSE	PDT	Fri, Dec 29, 2006	11.40	11.49	11.40	11.47
3665	NYSE	PDT	Thu, Dec 28, 2006	11.41	11.46	11.40	11.40
3664	NYSE	PDT	Wed, Dec 27, 2006	11.40	11.45	11.37	11.40
3663	NYSE	PDT	Tue, Dec 26, 2006	11.46	11.46	11.38	11.40
3662	NYSE	PDT	Fri, Dec 22, 2006	11.37	11.42	11.37	11.42
3661	NYSE	PDT	Thu, Dec 21, 2006	11.38	11.41	11.34	11.37
3660	NYSE	PDT	Wed, Dec 20, 2006	11.38	11.45	11.38	11.44
3659	NYSE	PDT	Tue, Dec 19, 2006	11.41	11.42	11.34	11.38
3658	NYSE	PDT	Mon, Dec 18, 2006	11.37	11.49	11.37	11.43
3657	NYSE	PDT	Fri, Dec 15, 2006	11.33	11.40	11.31	11.39
3656	NYSE	PDT	Thu, Dec 14, 2006	11.32	11.38	11.28	11.33
3655	NYSE	PDT	Wed, Dec 13, 2006	11.28	11.37	11.26	11.30
3654	NYSE	PDT	Tue, Dec 12, 2006	11.27	11.34	11.27	11.34
3653	NYSE	PDT	Mon, Dec 11, 2006	11.30	11.35	11.24	11.32
3652	NYSE	PDT	Fri, Dec 8, 2006	11.24	11.35	11.24	11.30
3651	NYSE	PDT	Thu, Dec 7, 2006	11.26	11.29	11.22	11.24
3650	NYSE	PDT	Wed, Dec 6, 2006	11.32	11.43	11.32	11.37
3649	NYSE	PDT	Tue, Dec 5, 2006	11.34	11.46	11.34	11.40
3648	NYSE	PDT	Mon, Dec 4, 2006	11.34	11.49	11.31	11.37
3647	NYSE	PDT	Fri, Dec 1, 2006	11.25	11.45	11.25	11.30
3646	NYSE	PDT	Thu, Nov 30, 2006	11.29	11.35	11.25	11.35
3645	NYSE	PDT	Wed, Nov 29, 2006	11.24	11.29	11.23	11.26
3644	NYSE	PDT	Tue, Nov 28, 2006	11.16	11.23	11.16	11.19
3643	NYSE	PDT	Mon, Nov 27, 2006	11.30	11.30	11.17	11.21
3642	NYSE	PDT	Fri, Nov 24, 2006	11.25	11.34	11.25	11.27
3641	NYSE	PDT	Wed, Nov 22, 2006	11.26	11.33	11.25	11.26
3640	NYSE	PDT	Tue, Nov 21, 2006	11.22	11.29	11.22	11.25
3639	NYSE	PDT	Mon, Nov 20, 2006	11.24	11.29	11.24	11.29
3638	NYSE	PDT	Fri, Nov 17, 2006	11.21	11.24	11.19	11.22
3637	NYSE	PDT	Thu, Nov 16, 2006	11.20	11.23	11.17	11.17
3636	NYSE	PDT	Wed, Nov 15, 2006	11.25	11.28	11.16	11.16
3635	NYSE	PDT	Tue, Nov 14, 2006	11.21	11.29	11.17	11.25
3634	NYSE	PDT	Mon, Nov 13, 2006	11.22	11.23	11.13	11.21
3633	NYSE	PDT	Fri, Nov 10, 2006	11.16	11.22	11.13	11.19
3632	NYSE	PDT	Thu, Nov 9, 2006	11.23	11.24	11.11	11.14
3631	NYSE	PDT	Wed, Nov 8, 2006	11.18	11.31	11.12	11.28
3630	NYSE	PDT	Tue, Nov 7, 2006	11.28	11.28	11.18	11.21
3629	NYSE	PDT	Mon, Nov 6, 2006	11.20	11.24	11.18	11.18
3628	NYSE	PDT	Fri, Nov 3, 2006	11.25	11.25	11.19	11.22
3627	NYSE	PDT	Thu, Nov 2, 2006	11.22	11.28	11.20	11.24
3626	NYSE	PDT	Wed, Nov 1, 2006	11.29	11.29	11.22	11.25
3625	NYSE	PDT	Tue, Oct 31, 2006	11.27	11.30	11.21	11.26
3624	NYSE	PDT	Mon, Oct 30, 2006	11.24	11.32	11.13	11.21
3623	NYSE	PDT	Fri, Oct 27, 2006	11.31	11.32	11.22	11.23
3622	NYSE	PDT	Thu, Oct 26, 2006	11.32	11.32	11.14	11.32
3621	NYSE	PDT	Wed, Oct 25, 2006	11.18	11.30	11.18	11.30
3620	NYSE	PDT	Tue, Oct 24, 2006	11.15	11.35	11.02	11.26
3619	NYSE	PDT	Mon, Oct 23, 2006	10.98	11.15	10.98	11.15
3618	NYSE	PDT	Fri, Oct 20, 2006	11.10	11.11	11.01	11.01
3617	NYSE	PDT	Thu, Oct 19, 2006	11.00	11.12	10.99	11.12
3616	NYSE	PDT	Wed, Oct 18, 2006	10.93	11.08	10.93	11.08
3615	NYSE	PDT	Tue, Oct 17, 2006	10.90	11.02	10.86	10.92
3614	NYSE	PDT	Mon, Oct 16, 2006	11.00	11.02	10.91	10.92
3613	NYSE	PDT	Fri, Oct 13, 2006	10.93	11.03	10.90	11.03
3612	NYSE	PDT	Thu, Oct 12, 2006	10.94	11.03	10.94	11.00
3611	NYSE	PDT	Wed, Oct 11, 2006	10.82	10.96	10.82	10.93
3610	NYSE	PDT	Tue, Oct 10, 2006	10.90	10.94	10.83	10.87
3609	NYSE	PDT	Mon, Oct 9, 2006	10.88	10.94	10.86	10.91
3608	NYSE	PDT	Fri, Oct 6, 2006	10.84	10.93	10.84	10.93
3607	NYSE	PDT	Thu, Oct 5, 2006	10.85	10.96	10.85	10.92
3606	NYSE	PDT	Wed, Oct 4, 2006	10.86	10.96	10.82	10.94
3605	NYSE	PDT	Tue, Oct 3, 2006	10.87	10.92	10.83	10.91
3604	NYSE	PDT	Mon, Oct 2, 2006	10.95	10.96	10.79	10.92
3603	NYSE	PDT	Fri, Sep 29, 2006	11.00	11.00	10.92	10.92
3602	NYSE	PDT	Thu, Sep 28, 2006	11.05	11.09	10.90	10.90
3601	NYSE	PDT	Wed, Sep 27, 2006	10.85	11.05	10.85	11.05
3600	NYSE	PDT	Tue, Sep 26, 2006	10.94	11.07	10.90	10.90
3599	NYSE	PDT	Mon, Sep 25, 2006	10.76	10.94	10.76	10.93
3598	NYSE	PDT	Fri, Sep 22, 2006	10.79	10.87	10.79	10.86
3597	NYSE	PDT	Thu, Sep 21, 2006	10.79	10.85	10.76	10.79
3596	NYSE	PDT	Wed, Sep 20, 2006	10.79	10.89	10.79	10.82
3595	NYSE	PDT	Tue, Sep 19, 2006	10.88	11.00	10.77	10.79
3594	NYSE	PDT	Mon, Sep 18, 2006	10.76	11.14	10.76	10.95
3593	NYSE	PDT	Fri, Sep 15, 2006	10.92	10.98	10.76	10.81
3592	NYSE	PDT	Thu, Sep 14, 2006	10.84	10.89	10.80	10.89
3591	NYSE	PDT	Wed, Sep 13, 2006	10.76	10.88	10.76	10.88
3590	NYSE	PDT	Tue, Sep 12, 2006	10.72	10.89	10.72	10.74
3589	NYSE	PDT	Mon, Sep 11, 2006	10.81	10.86	10.76	10.85
3588	NYSE	PDT	Fri, Sep 8, 2006	10.85	10.89	10.80	10.80
3587	NYSE	PDT	Thu, Sep 7, 2006	10.87	10.91	10.81	10.84
3586	NYSE	PDT	Wed, Sep 6, 2006	11.10	11.10	10.86	10.91
3585	NYSE	PDT	Tue, Sep 5, 2006	11.00	11.12	11.00	11.12
3584	NYSE	PDT	Fri, Sep 1, 2006	10.86	11.10	10.86	11.06
3583	NYSE	PDT	Thu, Aug 31, 2006	11.05	11.05	10.95	10.96
3582	NYSE	PDT	Wed, Aug 30, 2006	10.93	11.15	10.93	11.04
3581	NYSE	PDT	Tue, Aug 29, 2006	10.95	10.98	10.86	10.88
3580	NYSE	PDT	Mon, Aug 28, 2006	11.08	11.08	10.95	10.99
3579	NYSE	PDT	Fri, Aug 25, 2006	11.00	11.11	10.90	11.05
3578	NYSE	PDT	Thu, Aug 24, 2006	10.97	11.04	10.90	10.94
3577	NYSE	PDT	Wed, Aug 23, 2006	10.94	11.05	10.94	11.02
3576	NYSE	PDT	Tue, Aug 22, 2006	10.89	10.93	10.83	10.93
3575	NYSE	PDT	Mon, Aug 21, 2006	10.93	10.94	10.83	10.87
3574	NYSE	PDT	Fri, Aug 18, 2006	10.84	10.94	10.83	10.94
3573	NYSE	PDT	Thu, Aug 17, 2006	10.80	10.83	10.80	10.83
3572	NYSE	PDT	Wed, Aug 16, 2006	10.92	10.94	10.75	10.89
3571	NYSE	PDT	Tue, Aug 15, 2006	10.75	10.93	10.75	10.89
3570	NYSE	PDT	Mon, Aug 14, 2006	10.75	10.80	10.74	10.80
3569	NYSE	PDT	Fri, Aug 11, 2006	10.65	10.74	10.53	10.74
3568	NYSE	PDT	Thu, Aug 10, 2006	10.66	10.75	10.66	10.75
3567	NYSE	PDT	Wed, Aug 9, 2006	10.55	10.72	10.55	10.72
3566	NYSE	PDT	Tue, Aug 8, 2006	10.60	10.65	10.59	10.65
3565	NYSE	PDT	Mon, Aug 7, 2006	10.61	10.72	10.61	10.71
3564	NYSE	PDT	Fri, Aug 4, 2006	10.59	10.74	10.59	10.67
3563	NYSE	PDT	Thu, Aug 3, 2006	10.59	10.60	10.48	10.54
3562	NYSE	PDT	Wed, Aug 2, 2006	10.74	10.74	10.51	10.58
3561	NYSE	PDT	Tue, Aug 1, 2006	10.50	10.71	10.50	10.71
3560	NYSE	PDT	Mon, Jul 31, 2006	10.60	10.67	10.50	10.67
3559	NYSE	PDT	Fri, Jul 28, 2006	10.51	10.67	10.50	10.67
3558	NYSE	PDT	Thu, Jul 27, 2006	10.65	10.74	10.64	10.66
3557	NYSE	PDT	Wed, Jul 26, 2006	10.62	10.63	10.57	10.58
3556	NYSE	PDT	Tue, Jul 25, 2006	10.58	10.65	10.39	10.65
3555	NYSE	PDT	Mon, Jul 24, 2006	10.31	10.61	10.31	10.60
3554	NYSE	PDT	Fri, Jul 21, 2006	10.27	10.31	10.27	10.31
3553	NYSE	PDT	Thu, Jul 20, 2006	10.26	10.30	10.26	10.26
3552	NYSE	PDT	Wed, Jul 19, 2006	10.11	10.25	10.10	10.24
3551	NYSE	PDT	Tue, Jul 18, 2006	10.23	10.23	10.19	10.19
3550	NYSE	PDT	Mon, Jul 17, 2006	10.31	10.32	10.21	10.21
3549	NYSE	PDT	Fri, Jul 14, 2006	10.30	10.44	10.30	10.44
3548	NYSE	PDT	Thu, Jul 13, 2006	10.26	10.29	10.26	10.29
3547	NYSE	PDT	Wed, Jul 12, 2006	10.27	10.36	10.26	10.26
3546	NYSE	PDT	Tue, Jul 11, 2006	10.16	10.25	10.15	10.25
3545	NYSE	PDT	Mon, Jul 10, 2006	10.14	10.19	10.14	10.16
3544	NYSE	PDT	Fri, Jul 7, 2006	10.18	10.23	10.11	10.11
3543	NYSE	PDT	Thu, Jul 6, 2006	10.30	10.30	10.16	10.16
3542	NYSE	PDT	Wed, Jul 5, 2006	10.46	10.49	10.21	10.26
3541	NYSE	PDT	Mon, Jul 3, 2006	10.25	10.50	10.24	10.49
3540	NYSE	PDT	Fri, Jun 30, 2006	10.30	10.30	10.28	10.30
3539	NYSE	PDT	Thu, Jun 29, 2006	10.25	10.30	10.24	10.25
3538	NYSE	PDT	Wed, Jun 28, 2006	10.30	10.30	10.18	10.18
3537	NYSE	PDT	Tue, Jun 27, 2006	10.35	10.44	10.35	10.40
3536	NYSE	PDT	Mon, Jun 26, 2006	10.40	10.43	10.20	10.20
3535	NYSE	PDT	Fri, Jun 23, 2006	10.39	10.43	10.36	10.43
3534	NYSE	PDT	Thu, Jun 22, 2006	10.38	10.41	10.25	10.39
3533	NYSE	PDT	Wed, Jun 21, 2006	10.44	10.51	10.29	10.39
3532	NYSE	PDT	Tue, Jun 20, 2006	10.44	10.44	10.40	10.40
3531	NYSE	PDT	Mon, Jun 19, 2006	10.40	10.49	10.40	10.41
3530	NYSE	PDT	Fri, Jun 16, 2006	10.49	10.50	10.49	10.49
3529	NYSE	PDT	Thu, Jun 15, 2006	10.39	10.48	10.39	10.48
3528	NYSE	PDT	Wed, Jun 14, 2006	10.31	10.36	10.31	10.36
3527	NYSE	PDT	Tue, Jun 13, 2006	10.25	10.30	10.20	10.30
3526	NYSE	PDT	Mon, Jun 12, 2006	10.45	10.55	10.35	10.35
3525	NYSE	PDT	Fri, Jun 9, 2006	10.53	10.56	10.37	10.50
3524	NYSE	PDT	Thu, Jun 8, 2006	10.29	10.50	10.29	10.48
3523	NYSE	PDT	Wed, Jun 7, 2006	10.50	10.56	10.42	10.45
3522	NYSE	PDT	Tue, Jun 6, 2006	10.50	10.50	10.36	10.36
3521	NYSE	PDT	Mon, Jun 5, 2006	10.37	10.56	10.37	10.51
3520	NYSE	PDT	Fri, Jun 2, 2006	10.38	10.49	10.38	10.47
3519	NYSE	PDT	Thu, Jun 1, 2006	10.16	10.30	10.16	10.30
3518	NYSE	PDT	Wed, May 31, 2006	10.13	10.23	10.13	10.13
3517	NYSE	PDT	Tue, May 30, 2006	10.40	10.42	10.10	10.10
3516	NYSE	PDT	Fri, May 26, 2006	10.36	10.40	10.36	10.37
3515	NYSE	PDT	Thu, May 25, 2006	10.35	10.37	10.29	10.33
3514	NYSE	PDT	Wed, May 24, 2006	10.28	10.28	10.20	10.28
3513	NYSE	PDT	Tue, May 23, 2006	10.20	10.31	10.20	10.30
3512	NYSE	PDT	Mon, May 22, 2006	10.07	10.17	10.01	10.17
3511	NYSE	PDT	Fri, May 19, 2006	10.14	10.25	10.14	10.22
3510	NYSE	PDT	Thu, May 18, 2006	10.16	10.19	10.16	10.19
3509	NYSE	PDT	Wed, May 17, 2006	10.27	10.27	10.23	10.26
3508	NYSE	PDT	Tue, May 16, 2006	10.38	10.40	10.18	10.30
3507	NYSE	PDT	Mon, May 15, 2006	10.19	10.30	10.19	10.29
3506	NYSE	PDT	Fri, May 12, 2006	10.30	10.30	10.00	10.14
3505	NYSE	PDT	Thu, May 11, 2006	10.47	10.47	10.29	10.40
3504	NYSE	PDT	Wed, May 10, 2006	10.49	10.57	10.49	10.57
3503	NYSE	PDT	Tue, May 9, 2006	10.41	10.59	10.37	10.59
3502	NYSE	PDT	Mon, May 8, 2006	10.52	10.60	10.52	10.56
3501	NYSE	PDT	Fri, May 5, 2006	10.50	10.56	10.50	10.56
3500	NYSE	PDT	Thu, May 4, 2006	10.45	10.54	10.45	10.47
3499	NYSE	PDT	Wed, May 3, 2006	10.40	10.54	10.40	10.50
3498	NYSE	PDT	Tue, May 2, 2006	10.43	10.46	10.38	10.40
3497	NYSE	PDT	Mon, May 1, 2006	10.38	10.45	10.37	10.38
3496	NYSE	PDT	Fri, Apr 28, 2006	10.43	10.43	10.38	10.38
3495	NYSE	PDT	Thu, Apr 27, 2006	10.40	10.50	10.35	10.36
3494	NYSE	PDT	Wed, Apr 26, 2006	10.49	10.50	10.35	10.35
3493	NYSE	PDT	Tue, Apr 25, 2006	10.72	10.87	10.50	10.57
3492	NYSE	PDT	Mon, Apr 24, 2006	10.65	10.73	10.35	10.65
3491	NYSE	PDT	Fri, Apr 21, 2006	10.57	10.75	10.57	10.75
3490	NYSE	PDT	Thu, Apr 20, 2006	10.51	10.60	10.48	10.56
3489	NYSE	PDT	Wed, Apr 19, 2006	10.70	10.80	10.45	10.56
3488	NYSE	PDT	Tue, Apr 18, 2006	10.50	10.70	10.25	10.65
3487	NYSE	PDT	Mon, Apr 17, 2006	10.81	10.82	10.80	10.80
3486	NYSE	PDT	Thu, Apr 13, 2006	10.78	10.79	10.78	10.78
3485	NYSE	PDT	Wed, Apr 12, 2006	11.17	11.17	10.80	10.83
3484	NYSE	PDT	Tue, Apr 11, 2006	11.24	11.24	11.20	11.21
3483	NYSE	PDT	Mon, Apr 10, 2006	11.35	11.36	11.34	11.35
3482	NYSE	PDT	Fri, Apr 7, 2006	11.42	11.43	11.42	11.42
3481	NYSE	PDT	Thu, Apr 6, 2006	11.35	11.45	11.35	11.45
3480	NYSE	PDT	Wed, Apr 5, 2006	11.40	11.47	11.35	11.41
3479	NYSE	PDT	Tue, Apr 4, 2006	11.40	11.45	11.40	11.45
3478	NYSE	PDT	Mon, Apr 3, 2006	11.27	11.45	11.25	11.38
3477	NYSE	PDT	Fri, Mar 31, 2006	11.52	11.52	11.27	11.27
3476	NYSE	PDT	Thu, Mar 30, 2006	11.50	11.57	11.47	11.52
3475	NYSE	PDT	Wed, Mar 29, 2006	11.58	11.58	11.42	11.47
3474	NYSE	PDT	Tue, Mar 28, 2006	11.63	11.68	11.63	11.63
3473	NYSE	PDT	Mon, Mar 27, 2006	11.68	11.70	11.60	11.60
3472	NYSE	PDT	Fri, Mar 24, 2006	11.51	11.70	11.51	11.64
3471	NYSE	PDT	Thu, Mar 23, 2006	11.49	11.60	11.12	11.50
3470	NYSE	PDT	Wed, Mar 22, 2006	11.66	11.66	11.55	11.56
3469	NYSE	PDT	Tue, Mar 21, 2006	11.70	11.70	11.69	11.70
3468	NYSE	PDT	Mon, Mar 20, 2006	11.70	11.71	11.69	11.71
3467	NYSE	PDT	Fri, Mar 17, 2006	11.70	11.71	11.70	11.70
3466	NYSE	PDT	Thu, Mar 16, 2006	11.65	11.70	11.64	11.65
3465	NYSE	PDT	Wed, Mar 15, 2006	11.68	11.68	11.44	11.65
3464	NYSE	PDT	Tue, Mar 14, 2006	11.70	11.71	11.69	11.70
3463	NYSE	PDT	Mon, Mar 13, 2006	11.74	11.76	11.70	11.71
3462	NYSE	PDT	Fri, Mar 10, 2006	11.70	11.71	11.70	11.70
3461	NYSE	PDT	Thu, Mar 9, 2006	11.68	11.73	11.68	11.69
3460	NYSE	PDT	Wed, Mar 8, 2006	11.61	11.67	11.61	11.64
3459	NYSE	PDT	Tue, Mar 7, 2006	11.78	11.78	11.65	11.66
3458	NYSE	PDT	Mon, Mar 6, 2006	11.70	11.77	11.69	11.76
3457	NYSE	PDT	Fri, Mar 3, 2006	11.70	11.70	11.69	11.70
3456	NYSE	PDT	Thu, Mar 2, 2006	11.75	11.75	11.64	11.64
3455	NYSE	PDT	Wed, Mar 1, 2006	11.76	11.84	11.76	11.84
3454	NYSE	PDT	Tue, Feb 28, 2006	11.75	11.76	11.74	11.76
3453	NYSE	PDT	Mon, Feb 27, 2006	11.80	11.80	11.74	11.75
3452	NYSE	PDT	Fri, Feb 24, 2006	11.70	11.80	11.70	11.75
3451	NYSE	PDT	Thu, Feb 23, 2006	11.77	11.77	11.65	11.65
3450	NYSE	PDT	Wed, Feb 22, 2006	11.57	11.75	11.55	11.72
3449	NYSE	PDT	Tue, Feb 21, 2006	11.50	11.58	11.40	11.57
3448	NYSE	PDT	Fri, Feb 17, 2006	11.45	11.45	11.40	11.45
3447	NYSE	PDT	Thu, Feb 16, 2006	11.27	11.35	11.25	11.35
3446	NYSE	PDT	Wed, Feb 15, 2006	11.17	11.35	11.17	11.30
3445	NYSE	PDT	Tue, Feb 14, 2006	11.21	11.34	11.21	11.24
3444	NYSE	PDT	Mon, Feb 13, 2006	11.23	11.26	11.23	11.26
3443	NYSE	PDT	Fri, Feb 10, 2006	11.20	11.23	11.19	11.23
3442	NYSE	PDT	Thu, Feb 9, 2006	11.11	11.18	11.05	11.14
3441	NYSE	PDT	Wed, Feb 8, 2006	11.12	11.22	11.08	11.22
3440	NYSE	PDT	Tue, Feb 7, 2006	11.19	11.19	11.13	11.13
3439	NYSE	PDT	Mon, Feb 6, 2006	11.30	11.30	11.21	11.24
3438	NYSE	PDT	Fri, Feb 3, 2006	11.23	11.34	11.15	11.34
3437	NYSE	PDT	Thu, Feb 2, 2006	11.23	11.30	11.22	11.23
3436	NYSE	PDT	Wed, Feb 1, 2006	11.25	11.50	11.21	11.22
3435	NYSE	PDT	Tue, Jan 31, 2006	10.93	11.50	10.79	11.30
3434	NYSE	PDT	Mon, Jan 30, 2006	10.90	10.94	10.86	10.87
3433	NYSE	PDT	Fri, Jan 27, 2006	10.90	10.90	10.80	10.84
3432	NYSE	PDT	Thu, Jan 26, 2006	11.02	11.05	10.95	10.99
3431	NYSE	PDT	Wed, Jan 25, 2006	10.90	11.05	10.90	11.00
3430	NYSE	PDT	Tue, Jan 24, 2006	10.86	10.95	10.84	10.90
3429	NYSE	PDT	Mon, Jan 23, 2006	10.84	10.96	10.84	10.96
3428	NYSE	PDT	Fri, Jan 20, 2006	10.82	10.89	10.77	10.89
3427	NYSE	PDT	Thu, Jan 19, 2006	10.74	10.96	10.71	10.82
3426	NYSE	PDT	Wed, Jan 18, 2006	10.80	10.84	10.79	10.80
3425	NYSE	PDT	Tue, Jan 17, 2006	10.78	10.84	10.76	10.84
3424	NYSE	PDT	Fri, Jan 13, 2006	10.76	10.83	10.76	10.83
3423	NYSE	PDT	Thu, Jan 12, 2006	10.80	10.82	10.75	10.76
3422	NYSE	PDT	Wed, Jan 11, 2006	10.70	10.89	10.68	10.86
3421	NYSE	PDT	Tue, Jan 10, 2006	10.73	10.79	10.73	10.76
3420	NYSE	PDT	Mon, Jan 9, 2006	10.68	10.75	10.59	10.72
3419	NYSE	PDT	Fri, Jan 6, 2006	10.80	10.80	10.58	10.66
3418	NYSE	PDT	Thu, Jan 5, 2006	10.34	10.75	10.34	10.70
3417	NYSE	PDT	Wed, Jan 4, 2006	10.17	10.40	10.17	10.33
3416	NYSE	PDT	Tue, Jan 3, 2006	10.12	10.23	10.09	10.15
3415	NYSE	PDT	Fri, Dec 30, 2005	10.11	10.23	10.06	10.15
3414	NYSE	PDT	Thu, Dec 29, 2005	10.11	10.30	10.08	10.15
3413	NYSE	PDT	Wed, Dec 28, 2005	10.20	10.22	10.10	10.12
3412	NYSE	PDT	Tue, Dec 27, 2005	10.35	10.35	10.08	10.10
3411	NYSE	PDT	Fri, Dec 23, 2005	10.20	10.35	10.20	10.31
3410	NYSE	PDT	Thu, Dec 22, 2005	10.30	10.35	10.04	10.20
3409	NYSE	PDT	Wed, Dec 21, 2005	10.31	10.40	10.31	10.40
3408	NYSE	PDT	Tue, Dec 20, 2005	10.22	10.33	10.22	10.31
3407	NYSE	PDT	Mon, Dec 19, 2005	10.11	10.22	10.11	10.22
3406	NYSE	PDT	Fri, Dec 16, 2005	10.04	10.11	10.04	10.11
3405	NYSE	PDT	Thu, Dec 15, 2005	10.05	10.09	10.02	10.06
3404	NYSE	PDT	Wed, Dec 14, 2005	10.05	10.05	9.88	10.05
3403	NYSE	PDT	Tue, Dec 13, 2005	10.28	10.35	10.00	10.05
3402	NYSE	PDT	Mon, Dec 12, 2005	10.32	10.32	10.32	10.32
3401	NYSE	PDT	Fri, Dec 9, 2005	10.28	10.37	10.28	10.32
3400	NYSE	PDT	Thu, Dec 8, 2005	10.31	10.35	10.31	10.32
3399	NYSE	PDT	Wed, Dec 7, 2005	10.30	10.37	10.30	10.37
3398	NYSE	PDT	Tue, Dec 6, 2005	10.41	10.41	10.25	10.30
3397	NYSE	PDT	Mon, Dec 5, 2005	10.44	10.55	10.44	10.53
3396	NYSE	PDT	Fri, Dec 2, 2005	10.40	10.51	10.40	10.51
3395	NYSE	PDT	Thu, Dec 1, 2005	10.49	10.58	10.42	10.47
3394	NYSE	PDT	Wed, Nov 30, 2005	10.51	10.52	10.35	10.50
3393	NYSE	PDT	Tue, Nov 29, 2005	10.38	10.58	10.38	10.41
3392	NYSE	PDT	Mon, Nov 28, 2005	10.48	10.50	10.41	10.43
3391	NYSE	PDT	Fri, Nov 25, 2005	10.47	10.47	10.36	10.45
3390	NYSE	PDT	Wed, Nov 23, 2005	10.38	10.40	10.25	10.40
3389	NYSE	PDT	Tue, Nov 22, 2005	10.41	10.48	10.37	10.42
3388	NYSE	PDT	Mon, Nov 21, 2005	10.52	10.52	10.35	10.44
3387	NYSE	PDT	Fri, Nov 18, 2005	10.45	10.52	10.35	10.48
3386	NYSE	PDT	Thu, Nov 17, 2005	10.45	10.45	10.33	10.38
3385	NYSE	PDT	Wed, Nov 16, 2005	10.46	10.50	10.43	10.44
3384	NYSE	PDT	Tue, Nov 15, 2005	10.50	10.50	10.46	10.47
3383	NYSE	PDT	Mon, Nov 14, 2005	10.60	10.61	10.48	10.50
3382	NYSE	PDT	Fri, Nov 11, 2005	10.55	10.60	10.55	10.60
3381	NYSE	PDT	Thu, Nov 10, 2005	10.65	10.70	10.48	10.58
3380	NYSE	PDT	Wed, Nov 9, 2005	10.80	10.90	10.61	10.74
3379	NYSE	PDT	Tue, Nov 8, 2005	10.83	10.84	10.78	10.80
3378	NYSE	PDT	Mon, Nov 7, 2005	10.89	10.91	10.85	10.85
3377	NYSE	PDT	Fri, Nov 4, 2005	10.84	10.87	10.81	10.81
3376	NYSE	PDT	Thu, Nov 3, 2005	10.88	10.90	10.82	10.82
3375	NYSE	PDT	Wed, Nov 2, 2005	10.90	11.00	10.87	10.88
3374	NYSE	PDT	Tue, Nov 1, 2005	11.05	11.15	10.95	10.98
3373	NYSE	PDT	Mon, Oct 31, 2005	11.12	11.12	11.05	11.05
3372	NYSE	PDT	Fri, Oct 28, 2005	11.16	11.21	11.05	11.05
3371	NYSE	PDT	Thu, Oct 27, 2005	11.25	11.25	11.10	11.16
3370	NYSE	PDT	Wed, Oct 26, 2005	11.15	11.20	11.15	11.19
3369	NYSE	PDT	Tue, Oct 25, 2005	11.00	11.14	11.00	11.10
3368	NYSE	PDT	Mon, Oct 24, 2005	10.89	10.97	10.85	10.96
3367	NYSE	PDT	Fri, Oct 21, 2005	10.80	10.89	10.75	10.88
3366	NYSE	PDT	Thu, Oct 20, 2005	10.85	10.99	10.55	10.82
3365	NYSE	PDT	Wed, Oct 19, 2005	10.90	10.95	10.90	10.95
3364	NYSE	PDT	Tue, Oct 18, 2005	10.85	10.91	10.85	10.91
3363	NYSE	PDT	Mon, Oct 17, 2005	10.93	10.93	10.91	10.91
3362	NYSE	PDT	Fri, Oct 14, 2005	10.87	11.09	10.85	10.87
3361	NYSE	PDT	Thu, Oct 13, 2005	11.36	11.36	10.80	11.00
3360	NYSE	PDT	Wed, Oct 12, 2005	11.38	11.38	11.36	11.36
3359	NYSE	PDT	Tue, Oct 11, 2005	11.50	11.50	11.43	11.43
3358	NYSE	PDT	Mon, Oct 10, 2005	11.68	11.76	11.52	11.52
3357	NYSE	PDT	Fri, Oct 7, 2005	11.50	11.64	11.40	11.64
3356	NYSE	PDT	Thu, Oct 6, 2005	11.65	11.66	11.60	11.60
3355	NYSE	PDT	Wed, Oct 5, 2005	11.54	11.70	11.54	11.60
3354	NYSE	PDT	Tue, Oct 4, 2005	11.51	11.58	11.51	11.54
3353	NYSE	PDT	Mon, Oct 3, 2005	11.77	11.78	11.50	11.50
3352	NYSE	PDT	Fri, Sep 30, 2005	11.77	11.77	11.70	11.70
3351	NYSE	PDT	Thu, Sep 29, 2005	11.75	11.78	11.51	11.77
3350	NYSE	PDT	Wed, Sep 28, 2005	11.70	11.70	11.67	11.67
3349	NYSE	PDT	Tue, Sep 27, 2005	11.83	11.99	11.76	11.76
3348	NYSE	PDT	Mon, Sep 26, 2005	11.85	11.95	11.75	11.75
3347	NYSE	PDT	Fri, Sep 23, 2005	11.84	11.97	11.75	11.97
3346	NYSE	PDT	Thu, Sep 22, 2005	11.76	11.98	11.76	11.90
3345	NYSE	PDT	Wed, Sep 21, 2005	11.87	11.99	11.75	11.76
3344	NYSE	PDT	Tue, Sep 20, 2005	11.78	11.99	11.75	11.99
3343	NYSE	PDT	Mon, Sep 19, 2005	11.87	11.95	11.79	11.79
3342	NYSE	PDT	Fri, Sep 16, 2005	11.80	11.97	11.80	11.97
3341	NYSE	PDT	Thu, Sep 15, 2005	11.72	11.94	11.72	11.90
3340	NYSE	PDT	Wed, Sep 14, 2005	11.76	11.79	11.64	11.69
3339	NYSE	PDT	Tue, Sep 13, 2005	11.75	11.83	11.74	11.76
3338	NYSE	PDT	Mon, Sep 12, 2005	11.80	11.80	11.75	11.80
3337	NYSE	PDT	Fri, Sep 9, 2005	11.81	11.88	11.71	11.71
3336	NYSE	PDT	Thu, Sep 8, 2005	11.85	11.85	11.65	11.83
3335	NYSE	PDT	Wed, Sep 7, 2005	11.95	11.95	11.84	11.90
3334	NYSE	PDT	Tue, Sep 6, 2005	11.90	11.96	11.90	11.92
3333	NYSE	PDT	Fri, Sep 2, 2005	11.80	11.89	11.80	11.89
3332	NYSE	PDT	Thu, Sep 1, 2005	11.92	11.93	11.81	11.88
3331	NYSE	PDT	Wed, Aug 31, 2005	11.82	11.85	11.78	11.85
3330	NYSE	PDT	Tue, Aug 30, 2005	11.79	11.84	11.70	11.76
3329	NYSE	PDT	Mon, Aug 29, 2005	11.80	11.81	11.78	11.79
3328	NYSE	PDT	Fri, Aug 26, 2005	11.80	11.82	11.79	11.79
3327	NYSE	PDT	Thu, Aug 25, 2005	11.91	11.91	11.82	11.86
3326	NYSE	PDT	Wed, Aug 24, 2005	11.84	11.95	11.78	11.81
3325	NYSE	PDT	Tue, Aug 23, 2005	11.80	11.80	11.78	11.80
3324	NYSE	PDT	Mon, Aug 22, 2005	11.71	11.79	11.70	11.70
3323	NYSE	PDT	Fri, Aug 19, 2005	11.90	11.90	11.70	11.81
3322	NYSE	PDT	Thu, Aug 18, 2005	11.78	11.83	11.68	11.80
3321	NYSE	PDT	Wed, Aug 17, 2005	11.78	11.78	11.69	11.70
3320	NYSE	PDT	Tue, Aug 16, 2005	11.94	11.94	11.65	11.69
3319	NYSE	PDT	Mon, Aug 15, 2005	11.86	11.86	11.83	11.85
3318	NYSE	PDT	Fri, Aug 12, 2005	11.85	11.95	11.85	11.95
3317	NYSE	PDT	Thu, Aug 11, 2005	11.85	11.92	11.85	11.92
3316	NYSE	PDT	Wed, Aug 10, 2005	11.86	12.10	11.85	11.93
3315	NYSE	PDT	Tue, Aug 9, 2005	12.09	12.18	11.90	11.90
3314	NYSE	PDT	Mon, Aug 8, 2005	12.26	12.26	12.18	12.18
3313	NYSE	PDT	Fri, Aug 5, 2005	12.24	12.36	12.15	12.36
3312	NYSE	PDT	Thu, Aug 4, 2005	12.27	12.35	12.16	12.16
3311	NYSE	PDT	Wed, Aug 3, 2005	12.14	12.37	12.14	12.37
3310	NYSE	PDT	Tue, Aug 2, 2005	12.18	12.26	12.17	12.20
3309	NYSE	PDT	Mon, Aug 1, 2005	12.28	12.37	12.25	12.28
3308	NYSE	PDT	Fri, Jul 29, 2005	12.15	12.27	12.15	12.22
3307	NYSE	PDT	Thu, Jul 28, 2005	12.11	12.25	12.11	12.25
3306	NYSE	PDT	Wed, Jul 27, 2005	12.08	12.20	12.08	12.12
3305	NYSE	PDT	Tue, Jul 26, 2005	12.27	12.27	12.08	12.11
3304	NYSE	PDT	Mon, Jul 25, 2005	12.04	12.25	12.04	12.25
3303	NYSE	PDT	Fri, Jul 22, 2005	12.20	12.21	12.14	12.14
3302	NYSE	PDT	Thu, Jul 21, 2005	12.03	12.12	12.01	12.12
3301	NYSE	PDT	Wed, Jul 20, 2005	12.10	12.22	12.01	12.01
3300	NYSE	PDT	Tue, Jul 19, 2005	12.03	12.03	11.89	12.00
3299	NYSE	PDT	Mon, Jul 18, 2005	12.02	12.14	12.02	12.07
3298	NYSE	PDT	Fri, Jul 15, 2005	12.30	12.30	12.10	12.11
3297	NYSE	PDT	Thu, Jul 14, 2005	12.38	12.38	12.10	12.32
3296	NYSE	PDT	Wed, Jul 13, 2005	12.26	12.29	12.25	12.29
3295	NYSE	PDT	Tue, Jul 12, 2005	12.28	12.38	12.28	12.38
3294	NYSE	PDT	Mon, Jul 11, 2005	12.11	12.35	12.11	12.18
3293	NYSE	PDT	Fri, Jul 8, 2005	12.24	12.25	12.08	12.14
3292	NYSE	PDT	Thu, Jul 7, 2005	12.16	12.26	12.10	12.25
3291	NYSE	PDT	Wed, Jul 6, 2005	12.15	12.32	12.15	12.32
3290	NYSE	PDT	Tue, Jul 5, 2005	12.15	12.21	12.14	12.18
3289	NYSE	PDT	Fri, Jul 1, 2005	12.00	12.19	12.00	12.17
3288	NYSE	PDT	Thu, Jun 30, 2005	12.15	12.20	12.07	12.08
3287	NYSE	PDT	Wed, Jun 29, 2005	12.07	12.20	12.05	12.09
3286	NYSE	PDT	Tue, Jun 28, 2005	12.07	12.07	11.86	12.05
3285	NYSE	PDT	Mon, Jun 27, 2005	12.12	12.12	11.87	12.00
3284	NYSE	PDT	Fri, Jun 24, 2005	12.15	12.17	12.07	12.07
3283	NYSE	PDT	Thu, Jun 23, 2005	12.07	12.08	12.05	12.05
3282	NYSE	PDT	Wed, Jun 22, 2005	12.19	12.25	12.06	12.11
3281	NYSE	PDT	Tue, Jun 21, 2005	12.11	12.16	12.11	12.15
3280	NYSE	PDT	Mon, Jun 20, 2005	12.10	12.17	12.10	12.16
3279	NYSE	PDT	Fri, Jun 17, 2005	12.05	12.15	12.04	12.04
3278	NYSE	PDT	Thu, Jun 16, 2005	12.02	12.18	12.02	12.05
3277	NYSE	PDT	Wed, Jun 15, 2005	12.25	12.25	12.10	12.12
3276	NYSE	PDT	Tue, Jun 14, 2005	12.08	12.20	12.04	12.20
3275	NYSE	PDT	Mon, Jun 13, 2005	12.22	12.29	12.14	12.18
3274	NYSE	PDT	Fri, Jun 10, 2005	12.20	12.30	12.15	12.15
3273	NYSE	PDT	Thu, Jun 9, 2005	12.08	12.15	12.05	12.11
3272	NYSE	PDT	Wed, Jun 8, 2005	12.30	12.30	12.10	12.10
3271	NYSE	PDT	Tue, Jun 7, 2005	12.25	12.30	12.22	12.24
3270	NYSE	PDT	Mon, Jun 6, 2005	12.24	12.30	12.14	12.30
3269	NYSE	PDT	Fri, Jun 3, 2005	12.20	12.20	12.06	12.20
3268	NYSE	PDT	Thu, Jun 2, 2005	12.13	12.22	12.06	12.06
3267	NYSE	PDT	Wed, Jun 1, 2005	12.02	12.15	12.02	12.15
3266	NYSE	PDT	Tue, May 31, 2005	12.20	12.20	12.00	12.02
3265	NYSE	PDT	Fri, May 27, 2005	12.05	12.15	12.01	12.15
3264	NYSE	PDT	Thu, May 26, 2005	12.10	12.20	12.08	12.15
3263	NYSE	PDT	Wed, May 25, 2005	12.02	12.20	11.96	12.13
3262	NYSE	PDT	Tue, May 24, 2005	12.15	12.15	12.10	12.10
3261	NYSE	PDT	Mon, May 23, 2005	12.00	12.20	12.00	12.20
3260	NYSE	PDT	Fri, May 20, 2005	11.96	12.05	11.93	11.98
3259	NYSE	PDT	Thu, May 19, 2005	11.96	12.09	11.86	12.09
3258	NYSE	PDT	Wed, May 18, 2005	12.05	12.05	12.00	12.05
3257	NYSE	PDT	Tue, May 17, 2005	11.85	12.10	11.84	12.09
3256	NYSE	PDT	Mon, May 16, 2005	11.79	11.86	11.78	11.86
3255	NYSE	PDT	Fri, May 13, 2005	11.60	11.75	11.60	11.70
3254	NYSE	PDT	Thu, May 12, 2005	11.60	11.68	11.56	11.68
3253	NYSE	PDT	Wed, May 11, 2005	11.60	11.65	11.60	11.62
3252	NYSE	PDT	Tue, May 10, 2005	11.64	11.65	11.48	11.56
3251	NYSE	PDT	Mon, May 9, 2005	11.73	11.73	11.66	11.67
3250	NYSE	PDT	Fri, May 6, 2005	11.75	11.81	11.66	11.66
3249	NYSE	PDT	Thu, May 5, 2005	11.60	11.76	11.55	11.76
3248	NYSE	PDT	Wed, May 4, 2005	11.55	11.69	11.55	11.69
3247	NYSE	PDT	Tue, May 3, 2005	11.45	11.61	11.45	11.47
3246	NYSE	PDT	Mon, May 2, 2005	11.55	11.55	11.45	11.46
3245	NYSE	PDT	Fri, Apr 29, 2005	11.56	11.65	11.55	11.56
3244	NYSE	PDT	Thu, Apr 28, 2005	11.55	11.65	11.55	11.65
3243	NYSE	PDT	Wed, Apr 27, 2005	11.55	11.68	11.55	11.62
3242	NYSE	PDT	Tue, Apr 26, 2005	11.60	11.75	11.58	11.58
3241	NYSE	PDT	Mon, Apr 25, 2005	11.52	11.65	11.52	11.55
3240	NYSE	PDT	Fri, Apr 22, 2005	11.57	11.61	11.52	11.52
3239	NYSE	PDT	Thu, Apr 21, 2005	11.48	11.58	11.48	11.58
3238	NYSE	PDT	Wed, Apr 20, 2005	11.62	11.64	11.57	11.63
3237	NYSE	PDT	Tue, Apr 19, 2005	11.47	11.57	11.47	11.55
3236	NYSE	PDT	Mon, Apr 18, 2005	11.46	11.69	11.46	11.52
3235	NYSE	PDT	Fri, Apr 15, 2005	11.54	11.56	11.45	11.46
3234	NYSE	PDT	Thu, Apr 14, 2005	11.65	11.65	11.50	11.54
3233	NYSE	PDT	Wed, Apr 13, 2005	11.78	11.78	11.65	11.67
3232	NYSE	PDT	Tue, Apr 12, 2005	11.54	11.79	11.54	11.79
3231	NYSE	PDT	Mon, Apr 11, 2005	11.45	11.54	11.40	11.54
3230	NYSE	PDT	Fri, Apr 8, 2005	11.45	11.50	11.45	11.50
3229	NYSE	PDT	Thu, Apr 7, 2005	11.42	11.53	11.42	11.50
3228	NYSE	PDT	Wed, Apr 6, 2005	11.40	11.47	11.35	11.41
3227	NYSE	PDT	Tue, Apr 5, 2005	11.30	11.40	11.30	11.39
3226	NYSE	PDT	Mon, Apr 4, 2005	11.26	11.29	11.26	11.26
3225	NYSE	PDT	Fri, Apr 1, 2005	11.30	11.35	11.20	11.22
3224	NYSE	PDT	Thu, Mar 31, 2005	11.19	11.27	11.19	11.23
3223	NYSE	PDT	Wed, Mar 30, 2005	11.37	11.37	11.13	11.17
3222	NYSE	PDT	Tue, Mar 29, 2005	11.15	11.56	11.09	11.47
3221	NYSE	PDT	Mon, Mar 28, 2005	11.28	11.34	11.20	11.20
3220	NYSE	PDT	Thu, Mar 24, 2005	11.50	11.50	11.38	11.38
3219	NYSE	PDT	Wed, Mar 23, 2005	11.50	11.55	11.20	11.53
3218	NYSE	PDT	Tue, Mar 22, 2005	11.64	11.64	11.50	11.50
3217	NYSE	PDT	Mon, Mar 21, 2005	11.73	11.80	11.53	11.76
3216	NYSE	PDT	Fri, Mar 18, 2005	12.02	12.02	11.70	11.85
3215	NYSE	PDT	Thu, Mar 17, 2005	12.00	12.06	11.98	12.05
3214	NYSE	PDT	Wed, Mar 16, 2005	12.00	12.07	12.00	12.05
3213	NYSE	PDT	Tue, Mar 15, 2005	12.03	12.06	12.02	12.02
3212	NYSE	PDT	Mon, Mar 14, 2005	12.06	12.09	11.98	11.98
3211	NYSE	PDT	Fri, Mar 11, 2005	12.15	12.17	12.10	12.11
3210	NYSE	PDT	Thu, Mar 10, 2005	11.95	12.18	11.95	12.10
3209	NYSE	PDT	Wed, Mar 9, 2005	12.07	12.14	12.05	12.05
3208	NYSE	PDT	Tue, Mar 8, 2005	12.08	12.11	12.05	12.11
3207	NYSE	PDT	Mon, Mar 7, 2005	12.11	12.18	12.03	12.18
3206	NYSE	PDT	Fri, Mar 4, 2005	12.00	12.10	11.95	12.03
3205	NYSE	PDT	Thu, Mar 3, 2005	12.03	12.11	11.97	12.03
3204	NYSE	PDT	Wed, Mar 2, 2005	12.10	12.10	12.03	12.03
3203	NYSE	PDT	Tue, Mar 1, 2005	12.04	12.04	12.02	12.02
3202	NYSE	PDT	Mon, Feb 28, 2005	12.10	12.10	12.00	12.04
3201	NYSE	PDT	Fri, Feb 25, 2005	11.97	12.09	11.97	12.00
3200	NYSE	PDT	Thu, Feb 24, 2005	12.00	12.00	11.98	11.98
3199	NYSE	PDT	Wed, Feb 23, 2005	11.96	12.05	11.95	12.00
3198	NYSE	PDT	Tue, Feb 22, 2005	12.00	12.11	12.00	12.04
3197	NYSE	PDT	Fri, Feb 18, 2005	12.02	12.14	12.00	12.04
3196	NYSE	PDT	Thu, Feb 17, 2005	12.12	12.17	12.00	12.02
3195	NYSE	PDT	Wed, Feb 16, 2005	11.98	12.10	11.98	12.03
3194	NYSE	PDT	Tue, Feb 15, 2005	12.10	12.17	12.05	12.05
3193	NYSE	PDT	Mon, Feb 14, 2005	12.01	12.14	12.01	12.02
3192	NYSE	PDT	Fri, Feb 11, 2005	12.06	12.08	12.00	12.00
3191	NYSE	PDT	Thu, Feb 10, 2005	12.04	12.25	12.04	12.25
3190	NYSE	PDT	Wed, Feb 9, 2005	12.08	12.20	12.04	12.04
3189	NYSE	PDT	Tue, Feb 8, 2005	12.14	12.20	12.05	12.10
3188	NYSE	PDT	Mon, Feb 7, 2005	12.05	12.20	12.04	12.05
3187	NYSE	PDT	Fri, Feb 4, 2005	12.00	12.08	12.00	12.01
3186	NYSE	PDT	Thu, Feb 3, 2005	12.00	12.09	12.00	12.01
3185	NYSE	PDT	Wed, Feb 2, 2005	12.01	12.10	12.00	12.00
3184	NYSE	PDT	Tue, Feb 1, 2005	12.10	12.11	11.99	12.01
3183	NYSE	PDT	Mon, Jan 31, 2005	11.95	12.25	11.90	12.20
3182	NYSE	PDT	Fri, Jan 28, 2005	12.08	12.08	12.00	12.01
3181	NYSE	PDT	Thu, Jan 27, 2005	12.00	12.09	12.00	12.01
3180	NYSE	PDT	Wed, Jan 26, 2005	11.93	11.99	11.78	11.99
3179	NYSE	PDT	Tue, Jan 25, 2005	11.90	11.99	11.90	11.98
3178	NYSE	PDT	Mon, Jan 24, 2005	11.85	11.92	11.85	11.86
3177	NYSE	PDT	Fri, Jan 21, 2005	11.70	11.95	11.70	11.88
3176	NYSE	PDT	Thu, Jan 20, 2005	11.65	11.74	11.60	11.69
3175	NYSE	PDT	Wed, Jan 19, 2005	11.62	11.78	11.58	11.74
3174	NYSE	PDT	Tue, Jan 18, 2005	11.62	11.66	11.53	11.53
3173	NYSE	PDT	Fri, Jan 14, 2005	11.82	11.89	11.51	11.52
3172	NYSE	PDT	Thu, Jan 13, 2005	11.80	11.94	11.80	11.82
3171	NYSE	PDT	Wed, Jan 12, 2005	11.80	11.94	11.80	11.82
3170	NYSE	PDT	Tue, Jan 11, 2005	11.80	11.90	11.74	11.74
3169	NYSE	PDT	Mon, Jan 10, 2005	11.70	11.77	11.70	11.75
3168	NYSE	PDT	Fri, Jan 7, 2005	11.54	11.79	11.54	11.68
3167	NYSE	PDT	Thu, Jan 6, 2005	11.67	11.68	11.41	11.64
3166	NYSE	PDT	Wed, Jan 5, 2005	11.75	11.75	11.55	11.65
3165	NYSE	PDT	Tue, Jan 4, 2005	11.70	11.80	11.60	11.75
3164	NYSE	PDT	Mon, Jan 3, 2005	11.49	11.70	11.46	11.68
3163	NYSE	PDT	Fri, Dec 31, 2004	11.49	11.60	11.49	11.51
3162	NYSE	PDT	Thu, Dec 30, 2004	11.57	11.66	11.47	11.50
3161	NYSE	PDT	Wed, Dec 29, 2004	11.48	11.59	11.47	11.47
3160	NYSE	PDT	Tue, Dec 28, 2004	11.56	11.57	11.53	11.54
3159	NYSE	PDT	Mon, Dec 27, 2004	11.62	11.85	11.62	11.66
3158	NYSE	PDT	Thu, Dec 23, 2004	11.55	11.58	11.52	11.58
3157	NYSE	PDT	Wed, Dec 22, 2004	11.48	11.60	11.45	11.60
3156	NYSE	PDT	Tue, Dec 21, 2004	11.45	11.45	11.40	11.41
3155	NYSE	PDT	Mon, Dec 20, 2004	11.37	11.53	11.37	11.53
3154	NYSE	PDT	Fri, Dec 17, 2004	11.21	11.36	11.15	11.36
3153	NYSE	PDT	Thu, Dec 16, 2004	11.28	11.31	11.16	11.31
3152	NYSE	PDT	Wed, Dec 15, 2004	11.34	11.34	11.20	11.34
3151	NYSE	PDT	Tue, Dec 14, 2004	11.35	11.40	11.25	11.34
3150	NYSE	PDT	Mon, Dec 13, 2004	11.38	11.40	11.35	11.40
3149	NYSE	PDT	Fri, Dec 10, 2004	11.53	11.53	11.40	11.40
3148	NYSE	PDT	Thu, Dec 9, 2004	11.41	11.52	11.41	11.47
3147	NYSE	PDT	Wed, Dec 8, 2004	11.52	11.52	11.45	11.46
3146	NYSE	PDT	Tue, Dec 7, 2004	11.45	11.53	11.45	11.50
3145	NYSE	PDT	Mon, Dec 6, 2004	11.36	11.51	11.36	11.51
3144	NYSE	PDT	Fri, Dec 3, 2004	11.40	11.46	11.35	11.35
3143	NYSE	PDT	Thu, Dec 2, 2004	11.40	11.47	11.35	11.35
3142	NYSE	PDT	Wed, Dec 1, 2004	11.31	11.48	11.30	11.45
3141	NYSE	PDT	Tue, Nov 30, 2004	11.37	11.40	11.28	11.36
3140	NYSE	PDT	Mon, Nov 29, 2004	11.44	11.45	11.25	11.26
3139	NYSE	PDT	Fri, Nov 26, 2004	11.42	11.43	11.34	11.38
3138	NYSE	PDT	Wed, Nov 24, 2004	11.38	11.39	11.31	11.39
3137	NYSE	PDT	Tue, Nov 23, 2004	11.30	11.41	11.30	11.38
3136	NYSE	PDT	Mon, Nov 22, 2004	11.50	11.54	11.31	11.33
3135	NYSE	PDT	Fri, Nov 19, 2004	11.56	11.68	11.35	11.40
3134	NYSE	PDT	Thu, Nov 18, 2004	11.38	11.56	11.38	11.56
3133	NYSE	PDT	Wed, Nov 17, 2004	11.35	11.39	11.35	11.36
3132	NYSE	PDT	Tue, Nov 16, 2004	11.41	11.42	11.30	11.31
3131	NYSE	PDT	Mon, Nov 15, 2004	11.36	11.43	11.28	11.31
3130	NYSE	PDT	Fri, Nov 12, 2004	11.27	11.35	11.27	11.35
3129	NYSE	PDT	Thu, Nov 11, 2004	11.41	11.41	11.35	11.37
3128	NYSE	PDT	Wed, Nov 10, 2004	11.24	11.45	11.24	11.35
3127	NYSE	PDT	Tue, Nov 9, 2004	11.10	11.18	11.02	11.18
3126	NYSE	PDT	Mon, Nov 8, 2004	11.26	11.35	11.03	11.20
3125	NYSE	PDT	Fri, Nov 5, 2004	11.35	11.41	11.23	11.36
3124	NYSE	PDT	Thu, Nov 4, 2004	11.40	11.48	11.40	11.45
3123	NYSE	PDT	Wed, Nov 3, 2004	11.22	11.40	11.21	11.39
3122	NYSE	PDT	Tue, Nov 2, 2004	11.26	11.33	11.25	11.32
3121	NYSE	PDT	Mon, Nov 1, 2004	11.20	11.29	11.20	11.21
3120	NYSE	PDT	Fri, Oct 29, 2004	11.25	11.25	11.14	11.19
3119	NYSE	PDT	Thu, Oct 28, 2004	11.17	11.31	11.15	11.31
3118	NYSE	PDT	Wed, Oct 27, 2004	11.25	11.34	11.16	11.22
3117	NYSE	PDT	Tue, Oct 26, 2004	11.23	11.29	11.21	11.28
3116	NYSE	PDT	Mon, Oct 25, 2004	11.36	11.36	11.11	11.23
3115	NYSE	PDT	Fri, Oct 22, 2004	11.33	11.44	11.25	11.31
3114	NYSE	PDT	Thu, Oct 21, 2004	11.32	11.44	11.32	11.43
3113	NYSE	PDT	Wed, Oct 20, 2004	11.74	11.74	11.47	11.47
3112	NYSE	PDT	Tue, Oct 19, 2004	11.50	11.77	11.50	11.74
3111	NYSE	PDT	Mon, Oct 18, 2004	11.46	11.70	11.43	11.55
3110	NYSE	PDT	Fri, Oct 15, 2004	11.50	11.53	11.31	11.43
3109	NYSE	PDT	Thu, Oct 14, 2004	11.40	11.45	11.30	11.44
3108	NYSE	PDT	Wed, Oct 13, 2004	11.30	11.45	11.28	11.40
3107	NYSE	PDT	Tue, Oct 12, 2004	11.49	11.49	11.30	11.40
3106	NYSE	PDT	Mon, Oct 11, 2004	11.35	11.39	11.19	11.39
3105	NYSE	PDT	Fri, Oct 8, 2004	11.31	11.44	11.20	11.31
3104	NYSE	PDT	Thu, Oct 7, 2004	11.19	11.40	11.19	11.30
3103	NYSE	PDT	Wed, Oct 6, 2004	11.38	11.38	11.20	11.20
3102	NYSE	PDT	Tue, Oct 5, 2004	11.24	11.38	11.24	11.35
3101	NYSE	PDT	Mon, Oct 4, 2004	11.20	11.30	11.20	11.24
3100	NYSE	PDT	Fri, Oct 1, 2004	11.14	11.17	11.11	11.11
3099	NYSE	PDT	Thu, Sep 30, 2004	11.15	11.21	11.11	11.11
3098	NYSE	PDT	Wed, Sep 29, 2004	11.15	11.27	11.11	11.24
3097	NYSE	PDT	Tue, Sep 28, 2004	11.20	11.31	11.15	11.18
3096	NYSE	PDT	Mon, Sep 27, 2004	11.11	11.27	11.11	11.26
3095	NYSE	PDT	Fri, Sep 24, 2004	11.05	11.20	11.05	11.16
3094	NYSE	PDT	Thu, Sep 23, 2004	11.22	11.22	11.00	11.05
3093	NYSE	PDT	Wed, Sep 22, 2004	11.02	11.23	11.02	11.23
3092	NYSE	PDT	Tue, Sep 21, 2004	11.04	11.13	10.97	11.06
3091	NYSE	PDT	Mon, Sep 20, 2004	11.08	11.18	11.05	11.16
3090	NYSE	PDT	Fri, Sep 17, 2004	11.06	11.17	11.06	11.06
3089	NYSE	PDT	Thu, Sep 16, 2004	11.12	11.18	11.01	11.16
3088	NYSE	PDT	Wed, Sep 15, 2004	11.09	11.17	10.95	11.14
3087	NYSE	PDT	Tue, Sep 14, 2004	11.00	11.18	11.00	11.04
3086	NYSE	PDT	Mon, Sep 13, 2004	10.95	11.15	10.92	10.95
3085	NYSE	PDT	Fri, Sep 10, 2004	11.14	11.18	10.95	11.01
3084	NYSE	PDT	Thu, Sep 9, 2004	11.11	11.18	11.00	11.12
3083	NYSE	PDT	Wed, Sep 8, 2004	11.00	11.12	10.91	11.11
3082	NYSE	PDT	Tue, Sep 7, 2004	10.81	11.00	10.81	10.90
3081	NYSE	PDT	Fri, Sep 3, 2004	10.90	10.92	10.85	10.87
3080	NYSE	PDT	Thu, Sep 2, 2004	10.90	10.93	10.85	10.93
3079	NYSE	PDT	Wed, Sep 1, 2004	10.87	10.91	10.85	10.91
3078	NYSE	PDT	Tue, Aug 31, 2004	10.76	10.94	10.76	10.85
3077	NYSE	PDT	Mon, Aug 30, 2004	10.69	10.90	10.69	10.74
3076	NYSE	PDT	Fri, Aug 27, 2004	10.79	10.79	10.68	10.69
3075	NYSE	PDT	Thu, Aug 26, 2004	10.84	10.92	10.84	10.85
3074	NYSE	PDT	Wed, Aug 25, 2004	10.90	11.01	10.56	10.98
3073	NYSE	PDT	Tue, Aug 24, 2004	10.91	11.04	10.91	10.93
3072	NYSE	PDT	Mon, Aug 23, 2004	10.88	11.07	10.88	10.91
3071	NYSE	PDT	Fri, Aug 20, 2004	11.10	11.10	10.89	10.89
3070	NYSE	PDT	Thu, Aug 19, 2004	11.08	11.10	11.02	11.10
3069	NYSE	PDT	Wed, Aug 18, 2004	10.98	11.15	10.98	11.06
3068	NYSE	PDT	Tue, Aug 17, 2004	10.85	11.09	10.73	11.04
3067	NYSE	PDT	Mon, Aug 16, 2004	10.85	10.90	10.84	10.85
3066	NYSE	PDT	Fri, Aug 13, 2004	10.98	10.98	10.67	10.80
3065	NYSE	PDT	Thu, Aug 12, 2004	11.00	11.00	10.96	10.97
3064	NYSE	PDT	Wed, Aug 11, 2004	11.10	11.20	10.75	10.95
3063	NYSE	PDT	Tue, Aug 10, 2004	10.89	11.02	10.80	11.02
3062	NYSE	PDT	Mon, Aug 9, 2004	10.87	10.89	10.85	10.89
3061	NYSE	PDT	Fri, Aug 6, 2004	10.86	10.88	10.86	10.86
3060	NYSE	PDT	Thu, Aug 5, 2004	10.70	10.80	10.70	10.76
3059	NYSE	PDT	Wed, Aug 4, 2004	10.75	10.85	10.64	10.80
3058	NYSE	PDT	Tue, Aug 3, 2004	10.76	10.76	10.76	10.76
3057	NYSE	PDT	Mon, Aug 2, 2004	10.88	10.88	10.76	10.76
3056	NYSE	PDT	Fri, Jul 30, 2004	10.70	10.81	10.65	10.74
3055	NYSE	PDT	Thu, Jul 29, 2004	10.75	10.84	10.66	10.66
3054	NYSE	PDT	Wed, Jul 28, 2004	10.79	10.81	10.69	10.69
3053	NYSE	PDT	Tue, Jul 27, 2004	10.63	10.80	10.63	10.79
3052	NYSE	PDT	Mon, Jul 26, 2004	10.64	10.69	10.61	10.69
3051	NYSE	PDT	Fri, Jul 23, 2004	10.70	10.70	10.66	10.66
3050	NYSE	PDT	Thu, Jul 22, 2004	10.75	10.78	10.66	10.75
3049	NYSE	PDT	Wed, Jul 21, 2004	10.61	10.71	10.61	10.70
3048	NYSE	PDT	Tue, Jul 20, 2004	10.68	10.70	10.60	10.67
3047	NYSE	PDT	Mon, Jul 19, 2004	10.85	10.87	10.67	10.67
3046	NYSE	PDT	Fri, Jul 16, 2004	10.75	10.89	10.70	10.80
3045	NYSE	PDT	Thu, Jul 15, 2004	10.70	10.86	10.70	10.80
3044	NYSE	PDT	Wed, Jul 14, 2004	10.78	10.80	10.66	10.74
3043	NYSE	PDT	Tue, Jul 13, 2004	10.67	10.78	10.66	10.77
3042	NYSE	PDT	Mon, Jul 12, 2004	10.65	10.67	10.57	10.60
3041	NYSE	PDT	Fri, Jul 9, 2004	10.41	10.56	10.36	10.56
3040	NYSE	PDT	Thu, Jul 8, 2004	10.40	10.48	10.32	10.45
3039	NYSE	PDT	Wed, Jul 7, 2004	10.40	10.42	10.30	10.40
3038	NYSE	PDT	Tue, Jul 6, 2004	10.35	10.57	10.35	10.47
3037	NYSE	PDT	Fri, Jul 2, 2004	10.42	10.50	10.40	10.50
3036	NYSE	PDT	Thu, Jul 1, 2004	10.39	10.50	10.36	10.36
3035	NYSE	PDT	Wed, Jun 30, 2004	10.35	10.40	10.35	10.36
3034	NYSE	PDT	Tue, Jun 29, 2004	10.17	10.33	10.17	10.33
3033	NYSE	PDT	Mon, Jun 28, 2004	10.09	10.22	10.05	10.20
3032	NYSE	PDT	Fri, Jun 25, 2004	10.25	10.26	10.11	10.11
3031	NYSE	PDT	Thu, Jun 24, 2004	10.30	10.31	10.26	10.26
3030	NYSE	PDT	Wed, Jun 23, 2004	10.35	10.35	10.29	10.34
3029	NYSE	PDT	Tue, Jun 22, 2004	10.25	10.40	10.25	10.40
3028	NYSE	PDT	Mon, Jun 21, 2004	10.28	10.29	10.20	10.25
3027	NYSE	PDT	Fri, Jun 18, 2004	10.29	10.32	10.21	10.28
3026	NYSE	PDT	Thu, Jun 17, 2004	10.27	10.35	10.20	10.30
3025	NYSE	PDT	Wed, Jun 16, 2004	10.22	10.35	10.22	10.27
3024	NYSE	PDT	Tue, Jun 15, 2004	10.31	10.37	10.25	10.27
3023	NYSE	PDT	Mon, Jun 14, 2004	10.35	10.37	10.20	10.26
3022	NYSE	PDT	Thu, Jun 10, 2004	10.31	10.37	10.27	10.30
3021	NYSE	PDT	Wed, Jun 9, 2004	10.30	10.30	10.27	10.29
3020	NYSE	PDT	Tue, Jun 8, 2004	10.10	10.28	10.10	10.28
3019	NYSE	PDT	Mon, Jun 7, 2004	10.10	10.25	10.09	10.16
3018	NYSE	PDT	Fri, Jun 4, 2004	10.00	10.04	9.94	10.04
3017	NYSE	PDT	Thu, Jun 3, 2004	10.01	10.06	9.94	9.95
3016	NYSE	PDT	Wed, Jun 2, 2004	10.00	10.18	9.92	10.02
3015	NYSE	PDT	Tue, Jun 1, 2004	9.85	10.20	9.85	10.10
3014	NYSE	PDT	Fri, May 28, 2004	9.91	10.15	9.90	9.95
3013	NYSE	PDT	Thu, May 27, 2004	9.68	10.08	9.63	9.90
3012	NYSE	PDT	Wed, May 26, 2004	9.76	9.90	9.50	9.68
3011	NYSE	PDT	Tue, May 25, 2004	9.67	10.05	9.66	9.76
3010	NYSE	PDT	Mon, May 24, 2004	9.80	10.00	9.70	9.76
3009	NYSE	PDT	Fri, May 21, 2004	9.75	9.87	9.65	9.70
3008	NYSE	PDT	Thu, May 20, 2004	9.88	9.99	9.86	9.86
3007	NYSE	PDT	Wed, May 19, 2004	9.80	10.00	9.80	9.88
3006	NYSE	PDT	Tue, May 18, 2004	9.78	9.86	9.75	9.86
3005	NYSE	PDT	Mon, May 17, 2004	9.71	9.83	9.71	9.76
3004	NYSE	PDT	Fri, May 14, 2004	9.74	9.83	9.68	9.70
3003	NYSE	PDT	Thu, May 13, 2004	9.60	9.73	9.60	9.71
3002	NYSE	PDT	Wed, May 12, 2004	9.45	9.65	9.27	9.65
3001	NYSE	PDT	Tue, May 11, 2004	9.35	9.62	9.35	9.40
3000	NYSE	PDT	Mon, May 10, 2004	9.85	9.85	9.27	9.39
2999	NYSE	PDT	Fri, May 7, 2004	10.10	10.10	9.76	9.85
2998	NYSE	PDT	Thu, May 6, 2004	10.15	10.19	10.10	10.14
2997	NYSE	PDT	Wed, May 5, 2004	10.10	10.25	10.07	10.22
2996	NYSE	PDT	Tue, May 4, 2004	10.28	10.28	10.08	10.09
2995	NYSE	PDT	Mon, May 3, 2004	10.05	10.33	10.05	10.20
2994	NYSE	PDT	Fri, Apr 30, 2004	10.14	10.15	10.00	10.05
2993	NYSE	PDT	Thu, Apr 29, 2004	10.10	10.20	10.05	10.15
2992	NYSE	PDT	Wed, Apr 28, 2004	10.07	10.21	10.07	10.10
2991	NYSE	PDT	Tue, Apr 27, 2004	9.90	10.30	9.90	10.11
2990	NYSE	PDT	Mon, Apr 26, 2004	10.31	10.31	9.95	10.00
2989	NYSE	PDT	Fri, Apr 23, 2004	10.45	10.46	10.31	10.31
2988	NYSE	PDT	Thu, Apr 22, 2004	10.58	10.58	10.30	10.55
2987	NYSE	PDT	Wed, Apr 21, 2004	10.65	10.65	10.35	10.50
2986	NYSE	PDT	Tue, Apr 20, 2004	10.62	10.72	10.62	10.71
2985	NYSE	PDT	Mon, Apr 19, 2004	10.77	10.82	10.67	10.67
2984	NYSE	PDT	Fri, Apr 16, 2004	10.55	10.75	10.50	10.71
2983	NYSE	PDT	Thu, Apr 15, 2004	10.65	10.65	10.21	10.48
2982	NYSE	PDT	Wed, Apr 14, 2004	10.88	10.88	10.60	10.70
2981	NYSE	PDT	Tue, Apr 13, 2004	11.10	11.10	10.80	10.88
2980	NYSE	PDT	Mon, Apr 12, 2004	11.38	11.38	10.98	11.10
2979	NYSE	PDT	Thu, Apr 8, 2004	11.15	11.38	11.15	11.38
2978	NYSE	PDT	Wed, Apr 7, 2004	11.32	11.35	11.13	11.22
2977	NYSE	PDT	Tue, Apr 6, 2004	11.37	11.50	11.34	11.34
2976	NYSE	PDT	Mon, Apr 5, 2004	11.65	11.65	11.32	11.32
2975	NYSE	PDT	Fri, Apr 2, 2004	11.80	11.80	11.65	11.69
2974	NYSE	PDT	Thu, Apr 1, 2004	11.84	11.85	11.75	11.75
2973	NYSE	PDT	Wed, Mar 31, 2004	11.80	11.82	11.73	11.82
2972	NYSE	PDT	Tue, Mar 30, 2004	11.93	11.94	11.75	11.84
2971	NYSE	PDT	Mon, Mar 29, 2004	11.71	11.91	11.71	11.91
2970	NYSE	PDT	Fri, Mar 26, 2004	11.77	11.80	11.77	11.77
2969	NYSE	PDT	Thu, Mar 25, 2004	11.80	11.83	11.68	11.72
2968	NYSE	PDT	Wed, Mar 24, 2004	11.79	11.82	11.75	11.82
2967	NYSE	PDT	Tue, Mar 23, 2004	11.68	11.79	11.68	11.79
2966	NYSE	PDT	Mon, Mar 22, 2004	11.67	11.75	11.63	11.63
2965	NYSE	PDT	Fri, Mar 19, 2004	11.81	11.81	11.69	11.69
2964	NYSE	PDT	Thu, Mar 18, 2004	11.78	11.84	11.78	11.84
2963	NYSE	PDT	Wed, Mar 17, 2004	11.87	11.87	11.74	11.78
2962	NYSE	PDT	Tue, Mar 16, 2004	11.70	11.80	11.70	11.80
2961	NYSE	PDT	Mon, Mar 15, 2004	11.89	11.89	11.68	11.68
2960	NYSE	PDT	Fri, Mar 12, 2004	11.84	11.86	11.77	11.80
2959	NYSE	PDT	Thu, Mar 11, 2004	11.80	11.87	11.77	11.83
2958	NYSE	PDT	Wed, Mar 10, 2004	11.85	11.86	11.80	11.84
2957	NYSE	PDT	Tue, Mar 9, 2004	11.73	11.82	11.73	11.80
2956	NYSE	PDT	Mon, Mar 8, 2004	11.64	11.74	11.58	11.74
2955	NYSE	PDT	Fri, Mar 5, 2004	11.54	11.70	11.54	11.62
2954	NYSE	PDT	Thu, Mar 4, 2004	11.50	11.52	11.50	11.52
2953	NYSE	PDT	Wed, Mar 3, 2004	11.45	11.52	11.45	11.52
2952	NYSE	PDT	Tue, Mar 2, 2004	11.42	11.52	11.42	11.49
2951	NYSE	PDT	Mon, Mar 1, 2004	11.40	11.46	11.40	11.45
2950	NYSE	PDT	Fri, Feb 27, 2004	11.44	11.45	11.38	11.38
2949	NYSE	PDT	Thu, Feb 26, 2004	11.41	11.44	11.41	11.41
2948	NYSE	PDT	Wed, Feb 25, 2004	11.27	11.37	11.27	11.36
2947	NYSE	PDT	Tue, Feb 24, 2004	11.38	11.38	11.21	11.21
2946	NYSE	PDT	Mon, Feb 23, 2004	11.35	11.41	11.33	11.38
2945	NYSE	PDT	Fri, Feb 20, 2004	11.44	11.46	11.43	11.44
2944	NYSE	PDT	Thu, Feb 19, 2004	11.46	11.46	11.44	11.45
2943	NYSE	PDT	Wed, Feb 18, 2004	11.45	11.46	11.42	11.46
2942	NYSE	PDT	Tue, Feb 17, 2004	11.45	11.45	11.43	11.45
2941	NYSE	PDT	Fri, Feb 13, 2004	11.45	11.45	11.41	11.44
2940	NYSE	PDT	Thu, Feb 12, 2004	11.41	11.45	11.40	11.45
2939	NYSE	PDT	Wed, Feb 11, 2004	11.45	11.45	11.39	11.43
2938	NYSE	PDT	Tue, Feb 10, 2004	11.45	11.45	11.37	11.44
2937	NYSE	PDT	Mon, Feb 9, 2004	11.48	11.48	11.42	11.47
2936	NYSE	PDT	Fri, Feb 6, 2004	11.37	11.48	11.37	11.48
2935	NYSE	PDT	Thu, Feb 5, 2004	11.40	11.45	11.36	11.41
2934	NYSE	PDT	Wed, Feb 4, 2004	11.39	11.47	11.37	11.39
2933	NYSE	PDT	Tue, Feb 3, 2004	11.37	11.40	11.33	11.40
2932	NYSE	PDT	Mon, Feb 2, 2004	11.36	11.42	11.32	11.32
2931	NYSE	PDT	Fri, Jan 30, 2004	11.46	11.49	11.30	11.34
2930	NYSE	PDT	Thu, Jan 29, 2004	11.45	11.45	11.35	11.43
2929	NYSE	PDT	Wed, Jan 28, 2004	11.46	11.46	11.35	11.35
2928	NYSE	PDT	Tue, Jan 27, 2004	11.48	11.49	11.33	11.42
2927	NYSE	PDT	Mon, Jan 26, 2004	11.46	11.48	11.41	11.48
2926	NYSE	PDT	Fri, Jan 23, 2004	11.47	11.51	11.43	11.43
2925	NYSE	PDT	Thu, Jan 22, 2004	11.41	11.58	11.41	11.56
2924	NYSE	PDT	Wed, Jan 21, 2004	11.60	11.64	11.52	11.55
2923	NYSE	PDT	Tue, Jan 20, 2004	11.55	11.57	11.49	11.51
2922	NYSE	PDT	Fri, Jan 16, 2004	11.52	11.55	11.45	11.54
2921	NYSE	PDT	Thu, Jan 15, 2004	11.52	11.52	11.43	11.48
2920	NYSE	PDT	Wed, Jan 14, 2004	11.49	11.52	11.35	11.52
2919	NYSE	PDT	Tue, Jan 13, 2004	11.45	11.50	11.31	11.45
2918	NYSE	PDT	Mon, Jan 12, 2004	11.51	11.51	11.39	11.41
2917	NYSE	PDT	Fri, Jan 9, 2004	11.45	11.47	11.36	11.38
2916	NYSE	PDT	Thu, Jan 8, 2004	11.37	11.46	11.35	11.43
2915	NYSE	PDT	Wed, Jan 7, 2004	11.39	11.47	11.35	11.47
2914	NYSE	PDT	Tue, Jan 6, 2004	11.40	11.48	11.33	11.33
2913	NYSE	PDT	Mon, Jan 5, 2004	11.28	11.39	11.28	11.33
2912	NYSE	PDT	Fri, Jan 2, 2004	11.35	11.39	11.27	11.28
2911	NYSE	PDT	Wed, Dec 31, 2003	11.44	11.49	11.30	11.32
2910	NYSE	PDT	Tue, Dec 30, 2003	11.42	11.50	11.42	11.43
2909	NYSE	PDT	Mon, Dec 29, 2003	11.36	11.50	11.35	11.45
2908	NYSE	PDT	Fri, Dec 26, 2003	11.50	11.50	11.36	11.46
2907	NYSE	PDT	Wed, Dec 24, 2003	11.40	11.45	11.31	11.40
2906	NYSE	PDT	Tue, Dec 23, 2003	11.30	11.45	11.30	11.40
2905	NYSE	PDT	Mon, Dec 22, 2003	11.35	11.39	11.30	11.30
2904	NYSE	PDT	Fri, Dec 19, 2003	11.30	11.42	11.30	11.30
2903	NYSE	PDT	Thu, Dec 18, 2003	11.25	11.40	11.15	11.28
2902	NYSE	PDT	Wed, Dec 17, 2003	11.28	11.29	11.25	11.29
2901	NYSE	PDT	Tue, Dec 16, 2003	11.30	11.44	11.29	11.35
2900	NYSE	PDT	Mon, Dec 15, 2003	11.35	11.35	11.25	11.30
2899	NYSE	PDT	Fri, Dec 12, 2003	11.14	11.28	11.11	11.28
2898	NYSE	PDT	Thu, Dec 11, 2003	11.10	11.28	11.08	11.20
2897	NYSE	PDT	Wed, Dec 10, 2003	11.12	11.31	11.10	11.20
2896	NYSE	PDT	Tue, Dec 9, 2003	11.16	11.16	11.10	11.10
2895	NYSE	PDT	Mon, Dec 8, 2003	11.10	11.15	11.10	11.11
2894	NYSE	PDT	Fri, Dec 5, 2003	11.21	11.21	11.08	11.12
2893	NYSE	PDT	Thu, Dec 4, 2003	11.30	11.35	11.11	11.20
2892	NYSE	PDT	Wed, Dec 3, 2003	11.22	11.40	11.11	11.40
2891	NYSE	PDT	Tue, Dec 2, 2003	11.13	11.30	11.13	11.22
2890	NYSE	PDT	Mon, Dec 1, 2003	11.42	11.42	11.10	11.15
2889	NYSE	PDT	Fri, Nov 28, 2003	11.45	11.45	11.35	11.35
2888	NYSE	PDT	Wed, Nov 26, 2003	11.20	11.40	11.20	11.40
2887	NYSE	PDT	Tue, Nov 25, 2003	11.20	11.23	11.11	11.23
2886	NYSE	PDT	Mon, Nov 24, 2003	11.15	11.28	11.10	11.20
2885	NYSE	PDT	Fri, Nov 21, 2003	11.11	11.20	11.05	11.09
2884	NYSE	PDT	Thu, Nov 20, 2003	11.01	11.26	11.01	11.05
2883	NYSE	PDT	Wed, Nov 19, 2003	11.18	11.24	11.10	11.18
2882	NYSE	PDT	Tue, Nov 18, 2003	11.15	11.24	11.00	11.17
2881	NYSE	PDT	Mon, Nov 17, 2003	11.15	11.25	11.08	11.09
2880	NYSE	PDT	Fri, Nov 14, 2003	11.20	11.20	11.09	11.09
2879	NYSE	PDT	Thu, Nov 13, 2003	11.15	11.17	11.13	11.17
2878	NYSE	PDT	Wed, Nov 12, 2003	11.10	11.19	11.01	11.08
2877	NYSE	PDT	Tue, Nov 11, 2003	11.10	11.15	11.10	11.12
2876	NYSE	PDT	Mon, Nov 10, 2003	11.15	11.17	11.05	11.17
2875	NYSE	PDT	Fri, Nov 7, 2003	11.10	11.10	11.02	11.10
2874	NYSE	PDT	Thu, Nov 6, 2003	11.25	11.25	11.06	11.06
2873	NYSE	PDT	Wed, Nov 5, 2003	11.20	11.44	11.15	11.18
2872	NYSE	PDT	Tue, Nov 4, 2003	11.20	11.25	11.19	11.19
2871	NYSE	PDT	Mon, Nov 3, 2003	11.16	11.24	11.13	11.20
2870	NYSE	PDT	Fri, Oct 31, 2003	11.04	11.18	11.03	11.14
2869	NYSE	PDT	Thu, Oct 30, 2003	11.05	11.05	10.97	11.05
2868	NYSE	PDT	Wed, Oct 29, 2003	10.95	11.15	10.94	11.00
2867	NYSE	PDT	Tue, Oct 28, 2003	10.97	10.97	10.91	10.95
2866	NYSE	PDT	Mon, Oct 27, 2003	11.10	11.10	10.95	10.95
2865	NYSE	PDT	Fri, Oct 24, 2003	11.00	11.15	11.00	11.05
2864	NYSE	PDT	Thu, Oct 23, 2003	11.00	11.05	10.92	10.98
2863	NYSE	PDT	Wed, Oct 22, 2003	10.91	11.00	10.86	10.98
2862	NYSE	PDT	Tue, Oct 21, 2003	10.94	10.94	10.80	10.86
2861	NYSE	PDT	Mon, Oct 20, 2003	10.85	10.90	10.85	10.90
2860	NYSE	PDT	Fri, Oct 17, 2003	10.87	10.95	10.85	10.93
2859	NYSE	PDT	Thu, Oct 16, 2003	10.90	10.95	10.85	10.91
2858	NYSE	PDT	Wed, Oct 15, 2003	10.90	10.90	10.78	10.85
2857	NYSE	PDT	Tue, Oct 14, 2003	10.70	10.85	10.70	10.85
2856	NYSE	PDT	Mon, Oct 13, 2003	10.75	10.77	10.64	10.72
2855	NYSE	PDT	Fri, Oct 10, 2003	10.91	10.91	10.80	10.80
2854	NYSE	PDT	Thu, Oct 9, 2003	10.75	10.90	10.71	10.90
2853	NYSE	PDT	Wed, Oct 8, 2003	10.70	10.87	10.70	10.80
2852	NYSE	PDT	Tue, Oct 7, 2003	10.55	10.75	10.55	10.70
2851	NYSE	PDT	Mon, Oct 6, 2003	10.54	10.73	10.54	10.65
2850	NYSE	PDT	Fri, Oct 3, 2003	10.55	10.75	10.54	10.74
2849	NYSE	PDT	Thu, Oct 2, 2003	10.64	10.65	10.53	10.57
2848	NYSE	PDT	Wed, Oct 1, 2003	10.55	10.65	10.55	10.64
2847	NYSE	PDT	Tue, Sep 30, 2003	10.50	10.60	10.50	10.52
2846	NYSE	PDT	Mon, Sep 29, 2003	10.47	10.48	10.44	10.44
2845	NYSE	PDT	Fri, Sep 26, 2003	10.43	10.46	10.36	10.43
2844	NYSE	PDT	Thu, Sep 25, 2003	10.30	10.39	10.29	10.39
2843	NYSE	PDT	Wed, Sep 24, 2003	10.42	10.42	10.31	10.32
2842	NYSE	PDT	Tue, Sep 23, 2003	10.33	10.44	10.32	10.40
2841	NYSE	PDT	Mon, Sep 22, 2003	10.38	10.42	10.31	10.33
2840	NYSE	PDT	Fri, Sep 19, 2003	10.50	10.50	10.42	10.42
2839	NYSE	PDT	Thu, Sep 18, 2003	10.46	10.57	10.45	10.50
2838	NYSE	PDT	Wed, Sep 17, 2003	10.48	10.53	10.40	10.50
2837	NYSE	PDT	Tue, Sep 16, 2003	10.48	10.50	10.42	10.49
2836	NYSE	PDT	Mon, Sep 15, 2003	10.40	10.46	10.33	10.42
2835	NYSE	PDT	Fri, Sep 12, 2003	10.47	10.48	10.33	10.40
2834	NYSE	PDT	Thu, Sep 11, 2003	10.37	10.43	10.32	10.43
2833	NYSE	PDT	Wed, Sep 10, 2003	10.40	10.52	10.38	10.41
2832	NYSE	PDT	Tue, Sep 9, 2003	10.49	10.49	10.28	10.35
2831	NYSE	PDT	Mon, Sep 8, 2003	10.41	10.50	10.32	10.50
2830	NYSE	PDT	Fri, Sep 5, 2003	10.35	10.54	10.26	10.41
2829	NYSE	PDT	Thu, Sep 4, 2003	10.35	10.42	10.30	10.35
2828	NYSE	PDT	Wed, Sep 3, 2003	10.25	10.41	10.25	10.35
2827	NYSE	PDT	Tue, Sep 2, 2003	10.28	10.41	10.21	10.23
2826	NYSE	PDT	Fri, Aug 29, 2003	10.13	10.35	10.13	10.22
2825	NYSE	PDT	Thu, Aug 28, 2003	10.20	10.27	10.00	10.05
2824	NYSE	PDT	Wed, Aug 27, 2003	10.05	10.15	10.03	10.11
2823	NYSE	PDT	Tue, Aug 26, 2003	10.27	10.30	10.10	10.10
2822	NYSE	PDT	Mon, Aug 25, 2003	10.28	10.28	10.11	10.20
2821	NYSE	PDT	Fri, Aug 22, 2003	10.25	10.30	10.25	10.25
2820	NYSE	PDT	Thu, Aug 21, 2003	10.30	10.30	10.04	10.19
2819	NYSE	PDT	Wed, Aug 20, 2003	10.25	10.45	10.17	10.30
2818	NYSE	PDT	Tue, Aug 19, 2003	10.40	10.40	10.30	10.30
2817	NYSE	PDT	Mon, Aug 18, 2003	10.49	10.49	10.15	10.45
2816	NYSE	PDT	Fri, Aug 15, 2003	10.60	10.63	10.48	10.50
2815	NYSE	PDT	Thu, Aug 14, 2003	10.50	10.60	10.50	10.50
2814	NYSE	PDT	Wed, Aug 13, 2003	10.44	10.50	10.32	10.40
2813	NYSE	PDT	Tue, Aug 12, 2003	10.50	10.50	10.30	10.44
2812	NYSE	PDT	Mon, Aug 11, 2003	10.40	10.42	10.36	10.40
2811	NYSE	PDT	Fri, Aug 8, 2003	10.30	10.40	10.22	10.36
2810	NYSE	PDT	Thu, Aug 7, 2003	10.16	10.26	10.15	10.26
2809	NYSE	PDT	Wed, Aug 6, 2003	10.10	10.23	10.10	10.23
2808	NYSE	PDT	Tue, Aug 5, 2003	10.08	10.24	10.05	10.05
2807	NYSE	PDT	Mon, Aug 4, 2003	10.36	10.36	10.15	10.17
2806	NYSE	PDT	Fri, Aug 1, 2003	10.45	10.48	10.40	10.41
2805	NYSE	PDT	Thu, Jul 31, 2003	10.72	10.72	10.48	10.50
2804	NYSE	PDT	Wed, Jul 30, 2003	10.70	10.71	10.50	10.70
2803	NYSE	PDT	Tue, Jul 29, 2003	10.74	10.75	10.58	10.64
2802	NYSE	PDT	Mon, Jul 28, 2003	10.75	10.85	10.70	10.70
2801	NYSE	PDT	Fri, Jul 25, 2003	10.68	10.73	10.62	10.73
2800	NYSE	PDT	Thu, Jul 24, 2003	10.77	10.77	10.70	10.77
2799	NYSE	PDT	Wed, Jul 23, 2003	10.78	10.78	10.70	10.76
2798	NYSE	PDT	Tue, Jul 22, 2003	10.60	10.78	10.52	10.78
2797	NYSE	PDT	Mon, Jul 21, 2003	10.80	10.86	10.60	10.60
2796	NYSE	PDT	Fri, Jul 18, 2003	10.87	10.87	10.40	10.83
2795	NYSE	PDT	Thu, Jul 17, 2003	11.06	11.06	10.90	10.92
2794	NYSE	PDT	Wed, Jul 16, 2003	11.14	11.15	11.00	11.08
2793	NYSE	PDT	Tue, Jul 15, 2003	11.17	11.19	11.07	11.16
2792	NYSE	PDT	Mon, Jul 14, 2003	11.25	11.25	11.06	11.15
2791	NYSE	PDT	Fri, Jul 11, 2003	11.15	11.15	11.07	11.15
2790	NYSE	PDT	Thu, Jul 10, 2003	11.20	11.20	11.12	11.15
2789	NYSE	PDT	Wed, Jul 9, 2003	11.26	11.26	11.10	11.15
2788	NYSE	PDT	Tue, Jul 8, 2003	11.40	11.42	11.20	11.20
2787	NYSE	PDT	Mon, Jul 7, 2003	11.36	11.36	11.29	11.30
2786	NYSE	PDT	Thu, Jul 3, 2003	11.35	11.50	11.28	11.40
2785	NYSE	PDT	Wed, Jul 2, 2003	11.20	11.26	11.17	11.26
2784	NYSE	PDT	Tue, Jul 1, 2003	11.20	11.20	11.11	11.16
2783	NYSE	PDT	Mon, Jun 30, 2003	11.06	11.16	11.06	11.16
2782	NYSE	PDT	Fri, Jun 27, 2003	11.27	11.30	11.08	11.10
2781	NYSE	PDT	Thu, Jun 26, 2003	11.20	11.23	11.08	11.17
2780	NYSE	PDT	Wed, Jun 25, 2003	11.14	11.20	11.06	11.20
2779	NYSE	PDT	Tue, Jun 24, 2003	11.15	11.19	11.10	11.12
2778	NYSE	PDT	Mon, Jun 23, 2003	11.20	11.21	11.10	11.12
2777	NYSE	PDT	Fri, Jun 20, 2003	11.10	11.20	11.05	11.20
2776	NYSE	PDT	Thu, Jun 19, 2003	11.05	11.08	11.00	11.03
2775	NYSE	PDT	Wed, Jun 18, 2003	11.07	11.19	11.00	11.04
2774	NYSE	PDT	Tue, Jun 17, 2003	11.20	11.20	10.96	11.17
2773	NYSE	PDT	Mon, Jun 16, 2003	11.05	11.06	10.95	11.00
2772	NYSE	PDT	Fri, Jun 13, 2003	11.01	11.09	11.00	11.01
2771	NYSE	PDT	Thu, Jun 12, 2003	10.97	11.06	10.97	11.05
2770	NYSE	PDT	Wed, Jun 11, 2003	10.88	10.90	10.84	10.90
2769	NYSE	PDT	Tue, Jun 10, 2003	10.82	10.88	10.79	10.87
2768	NYSE	PDT	Mon, Jun 9, 2003	10.87	10.88	10.78	10.85
2767	NYSE	PDT	Fri, Jun 6, 2003	10.90	10.90	10.78	10.84
2766	NYSE	PDT	Thu, Jun 5, 2003	10.89	10.89	10.79	10.85
2765	NYSE	PDT	Wed, Jun 4, 2003	10.92	10.98	10.82	10.89
2764	NYSE	PDT	Tue, Jun 3, 2003	11.10	11.24	10.90	11.00
2763	NYSE	PDT	Mon, Jun 2, 2003	11.08	11.10	10.97	11.10
2762	NYSE	PDT	Fri, May 30, 2003	11.25	11.25	11.00	11.08
2761	NYSE	PDT	Thu, May 29, 2003	11.15	11.20	11.00	11.19
2760	NYSE	PDT	Wed, May 28, 2003	11.07	11.07	11.00	11.05
2759	NYSE	PDT	Tue, May 27, 2003	10.80	10.97	10.76	10.97
2758	NYSE	PDT	Fri, May 23, 2003	10.53	10.85	10.53	10.75
2757	NYSE	PDT	Thu, May 22, 2003	10.52	10.63	10.48	10.63
2756	NYSE	PDT	Wed, May 21, 2003	10.30	10.50	10.30	10.50
2755	NYSE	PDT	Tue, May 20, 2003	10.28	10.39	10.28	10.39
2754	NYSE	PDT	Mon, May 19, 2003	10.29	10.32	10.25	10.32
2753	NYSE	PDT	Fri, May 16, 2003	10.25	10.30	10.18	10.29
2752	NYSE	PDT	Thu, May 15, 2003	10.24	10.25	10.18	10.25
2751	NYSE	PDT	Wed, May 14, 2003	10.24	10.24	10.16	10.21
2750	NYSE	PDT	Tue, May 13, 2003	10.15	10.24	10.12	10.24
2749	NYSE	PDT	Mon, May 12, 2003	10.18	10.23	10.18	10.18
2748	NYSE	PDT	Fri, May 9, 2003	10.13	10.20	10.13	10.20
2747	NYSE	PDT	Thu, May 8, 2003	10.25	10.25	10.20	10.23
2746	NYSE	PDT	Wed, May 7, 2003	10.17	10.26	10.15	10.20
2745	NYSE	PDT	Tue, May 6, 2003	10.16	10.20	10.16	10.18
2744	NYSE	PDT	Mon, May 5, 2003	10.17	10.20	10.16	10.17
2743	NYSE	PDT	Fri, May 2, 2003	10.20	10.26	10.12	10.20
2742	NYSE	PDT	Thu, May 1, 2003	10.22	10.27	10.16	10.17
2741	NYSE	PDT	Wed, Apr 30, 2003	10.21	10.25	10.20	10.20
2740	NYSE	PDT	Tue, Apr 29, 2003	10.23	10.25	10.21	10.21
2739	NYSE	PDT	Mon, Apr 28, 2003	10.25	10.25	10.15	10.15
2738	NYSE	PDT	Fri, Apr 25, 2003	10.15	10.27	10.10	10.20
2737	NYSE	PDT	Thu, Apr 24, 2003	10.20	10.25	10.15	10.15
2736	NYSE	PDT	Wed, Apr 23, 2003	10.35	10.35	10.23	10.25
2735	NYSE	PDT	Tue, Apr 22, 2003	10.36	10.36	10.32	10.35
2734	NYSE	PDT	Mon, Apr 21, 2003	10.40	10.40	10.32	10.33
2733	NYSE	PDT	Thu, Apr 17, 2003	10.40	10.45	10.40	10.40
2732	NYSE	PDT	Wed, Apr 16, 2003	10.50	10.50	10.40	10.40
2731	NYSE	PDT	Tue, Apr 15, 2003	10.34	10.50	10.33	10.50
2730	NYSE	PDT	Mon, Apr 14, 2003	10.21	10.25	10.20	10.24
2729	NYSE	PDT	Fri, Apr 11, 2003	10.26	10.27	10.20	10.20
2728	NYSE	PDT	Thu, Apr 10, 2003	10.28	10.30	10.20	10.20
2727	NYSE	PDT	Wed, Apr 9, 2003	10.15	10.33	10.12	10.23
2726	NYSE	PDT	Tue, Apr 8, 2003	10.20	10.25	10.13	10.13
2725	NYSE	PDT	Mon, Apr 7, 2003	10.24	10.24	10.03	10.10
2724	NYSE	PDT	Fri, Apr 4, 2003	10.10	10.19	10.04	10.19
2723	NYSE	PDT	Thu, Apr 3, 2003	10.05	10.15	10.04	10.15
2722	NYSE	PDT	Wed, Apr 2, 2003	10.14	10.20	10.10	10.10
2721	NYSE	PDT	Tue, Apr 1, 2003	10.21	10.25	10.08	10.08
2720	NYSE	PDT	Mon, Mar 31, 2003	10.20	10.25	10.20	10.21
2719	NYSE	PDT	Fri, Mar 28, 2003	10.19	10.20	10.08	10.09
2718	NYSE	PDT	Thu, Mar 27, 2003	10.14	10.25	10.14	10.17
2717	NYSE	PDT	Wed, Mar 26, 2003	10.21	10.21	10.19	10.19
2716	NYSE	PDT	Tue, Mar 25, 2003	10.25	10.26	10.25	10.26
2715	NYSE	PDT	Mon, Mar 24, 2003	10.10	10.30	10.10	10.30
2714	NYSE	PDT	Fri, Mar 21, 2003	10.15	10.24	10.14	10.14
2713	NYSE	PDT	Thu, Mar 20, 2003	10.10	10.14	10.10	10.14
2712	NYSE	PDT	Wed, Mar 19, 2003	10.25	10.25	10.19	10.19
2711	NYSE	PDT	Tue, Mar 18, 2003	10.30	10.37	10.20	10.24
2710	NYSE	PDT	Mon, Mar 17, 2003	10.36	10.36	10.20	10.36
2709	NYSE	PDT	Fri, Mar 14, 2003	10.25	10.40	10.25	10.26
2708	NYSE	PDT	Thu, Mar 13, 2003	10.45	10.48	10.25	10.25
2707	NYSE	PDT	Wed, Mar 12, 2003	10.50	10.50	10.39	10.40
2706	NYSE	PDT	Tue, Mar 11, 2003	10.30	10.50	10.30	10.44
2705	NYSE	PDT	Mon, Mar 10, 2003	10.58	10.58	10.35	10.40
2704	NYSE	PDT	Fri, Mar 7, 2003	10.48	10.58	10.45	10.58
2703	NYSE	PDT	Thu, Mar 6, 2003	10.30	10.38	10.30	10.38
2702	NYSE	PDT	Wed, Mar 5, 2003	10.35	10.41	10.30	10.35
2701	NYSE	PDT	Tue, Mar 4, 2003	10.10	10.25	10.10	10.25
2700	NYSE	PDT	Mon, Mar 3, 2003	10.26	10.35	10.15	10.15
2699	NYSE	PDT	Fri, Feb 28, 2003	10.28	10.28	10.20	10.25
2698	NYSE	PDT	Thu, Feb 27, 2003	10.20	10.31	10.20	10.20
2697	NYSE	PDT	Wed, Feb 26, 2003	10.29	10.29	10.15	10.15
2696	NYSE	PDT	Tue, Feb 25, 2003	10.24	10.35	10.23	10.29
2695	NYSE	PDT	Mon, Feb 24, 2003	10.16	10.25	10.14	10.25
2694	NYSE	PDT	Fri, Feb 21, 2003	10.23	10.28	10.20	10.20
2693	NYSE	PDT	Thu, Feb 20, 2003	10.22	10.37	10.21	10.24
2692	NYSE	PDT	Wed, Feb 19, 2003	10.35	10.40	10.20	10.20
2691	NYSE	PDT	Tue, Feb 18, 2003	10.25	10.44	10.25	10.31
2690	NYSE	PDT	Fri, Feb 14, 2003	10.29	10.30	10.20	10.20
2689	NYSE	PDT	Thu, Feb 13, 2003	10.30	10.30	10.15	10.29
2688	NYSE	PDT	Wed, Feb 12, 2003	10.25	10.25	10.20	10.20
2687	NYSE	PDT	Tue, Feb 11, 2003	10.11	10.35	10.11	10.21
2686	NYSE	PDT	Mon, Feb 10, 2003	10.01	10.15	10.01	10.11
2685	NYSE	PDT	Fri, Feb 7, 2003	10.20	10.20	10.05	10.05
2684	NYSE	PDT	Thu, Feb 6, 2003	10.27	10.29	10.15	10.24
2683	NYSE	PDT	Wed, Feb 5, 2003	10.28	10.30	10.20	10.30
2682	NYSE	PDT	Tue, Feb 4, 2003	10.35	10.35	10.25	10.30
2681	NYSE	PDT	Mon, Feb 3, 2003	10.37	10.38	10.18	10.25
2680	NYSE	PDT	Fri, Jan 31, 2003	10.35	10.40	10.25	10.27
2679	NYSE	PDT	Thu, Jan 30, 2003	10.36	10.50	10.35	10.45
2678	NYSE	PDT	Wed, Jan 29, 2003	10.30	10.50	10.30	10.40
2677	NYSE	PDT	Tue, Jan 28, 2003	10.35	10.35	10.21	10.23
2676	NYSE	PDT	Mon, Jan 27, 2003	10.45	10.45	10.25	10.30
2675	NYSE	PDT	Fri, Jan 24, 2003	10.57	10.59	10.45	10.45
2674	NYSE	PDT	Thu, Jan 23, 2003	10.45	10.47	10.40	10.47
2673	NYSE	PDT	Wed, Jan 22, 2003	10.59	10.60	10.30	10.39
2672	NYSE	PDT	Tue, Jan 21, 2003	10.83	10.85	10.65	10.66
2671	NYSE	PDT	Fri, Jan 17, 2003	10.67	10.84	10.50	10.84
2670	NYSE	PDT	Thu, Jan 16, 2003	10.66	10.67	10.46	10.62
2669	NYSE	PDT	Wed, Jan 15, 2003	10.58	10.73	10.53	10.65
2668	NYSE	PDT	Tue, Jan 14, 2003	10.32	10.55	10.32	10.55
2667	NYSE	PDT	Mon, Jan 13, 2003	10.56	10.56	10.35	10.42
2666	NYSE	PDT	Fri, Jan 10, 2003	10.74	10.85	10.62	10.66
2665	NYSE	PDT	Thu, Jan 9, 2003	10.50	10.75	10.49	10.71
2664	NYSE	PDT	Wed, Jan 8, 2003	10.35	10.65	10.33	10.56
2663	NYSE	PDT	Tue, Jan 7, 2003	10.15	10.50	10.15	10.27
2662	NYSE	PDT	Mon, Jan 6, 2003	9.80	10.19	9.80	10.15
2661	NYSE	PDT	Fri, Jan 3, 2003	9.80	9.85	9.71	9.83
2660	NYSE	PDT	Thu, Jan 2, 2003	9.70	9.85	9.70	9.76
2659	NYSE	PDT	Tue, Dec 31, 2002	9.56	9.77	9.56	9.70
2658	NYSE	PDT	Mon, Dec 30, 2002	9.82	9.88	9.55	9.55
2657	NYSE	PDT	Fri, Dec 27, 2002	9.74	9.93	9.74	9.81
2656	NYSE	PDT	Thu, Dec 26, 2002	9.57	9.64	9.52	9.64
2655	NYSE	PDT	Tue, Dec 24, 2002	9.59	9.69	9.51	9.52
2654	NYSE	PDT	Mon, Dec 23, 2002	9.80	9.80	9.58	9.58
2653	NYSE	PDT	Fri, Dec 20, 2002	9.79	9.80	9.70	9.70
2652	NYSE	PDT	Thu, Dec 19, 2002	9.73	9.85	9.73	9.85
2651	NYSE	PDT	Wed, Dec 18, 2002	9.70	9.75	9.66	9.66
2650	NYSE	PDT	Tue, Dec 17, 2002	9.71	9.71	9.60	9.63
2649	NYSE	PDT	Mon, Dec 16, 2002	9.71	9.73	9.57	9.71
2648	NYSE	PDT	Fri, Dec 13, 2002	9.40	9.70	9.36	9.70
2647	NYSE	PDT	Thu, Dec 12, 2002	9.35	9.60	9.35	9.45
2646	NYSE	PDT	Wed, Dec 11, 2002	9.74	9.74	9.35	9.40
2645	NYSE	PDT	Tue, Dec 10, 2002	9.68	9.77	9.60	9.74
2644	NYSE	PDT	Mon, Dec 9, 2002	9.68	9.90	9.67	9.85
2643	NYSE	PDT	Fri, Dec 6, 2002	9.70	9.82	9.70	9.78
2642	NYSE	PDT	Thu, Dec 5, 2002	9.78	9.80	9.66	9.80
2641	NYSE	PDT	Wed, Dec 4, 2002	9.61	9.84	9.61	9.84
2640	NYSE	PDT	Tue, Dec 3, 2002	9.75	9.84	9.55	9.60
2639	NYSE	PDT	Mon, Dec 2, 2002	9.75	9.81	9.70	9.81
2638	NYSE	PDT	Fri, Nov 29, 2002	9.75	9.81	9.70	9.81
2637	NYSE	PDT	Wed, Nov 27, 2002	9.60	9.75	9.60	9.65
2636	NYSE	PDT	Tue, Nov 26, 2002	9.65	9.65	9.50	9.59
2635	NYSE	PDT	Mon, Nov 25, 2002	9.60	9.64	9.50	9.60
2634	NYSE	PDT	Fri, Nov 22, 2002	9.63	9.63	9.52	9.52
2633	NYSE	PDT	Thu, Nov 21, 2002	9.70	9.80	9.68	9.72
2632	NYSE	PDT	Wed, Nov 20, 2002	9.55	9.71	9.55	9.71
2631	NYSE	PDT	Tue, Nov 19, 2002	9.50	9.53	9.49	9.52
2630	NYSE	PDT	Mon, Nov 18, 2002	9.55	9.60	9.44	9.60
2629	NYSE	PDT	Fri, Nov 15, 2002	9.52	9.52	9.42	9.45
2628	NYSE	PDT	Thu, Nov 14, 2002	9.64	9.64	9.50	9.50
2627	NYSE	PDT	Wed, Nov 13, 2002	9.69	9.70	9.65	9.65
2626	NYSE	PDT	Tue, Nov 12, 2002	9.74	9.74	9.70	9.70
2625	NYSE	PDT	Mon, Nov 11, 2002	9.75	9.75	9.65	9.75
2624	NYSE	PDT	Fri, Nov 8, 2002	9.65	9.87	9.65	9.84
2623	NYSE	PDT	Thu, Nov 7, 2002	9.69	9.69	9.62	9.65
2622	NYSE	PDT	Wed, Nov 6, 2002	9.76	9.80	9.50	9.64
2621	NYSE	PDT	Tue, Nov 5, 2002	9.73	9.74	9.72	9.74
2620	NYSE	PDT	Mon, Nov 4, 2002	9.50	9.75	9.49	9.75
2619	NYSE	PDT	Fri, Nov 1, 2002	9.42	9.50	9.42	9.48
2618	NYSE	PDT	Thu, Oct 31, 2002	9.45	9.50	9.38	9.40
2617	NYSE	PDT	Wed, Oct 30, 2002	9.40	9.60	9.40	9.60
2616	NYSE	PDT	Tue, Oct 29, 2002	9.40	9.40	9.32	9.35
2615	NYSE	PDT	Mon, Oct 28, 2002	9.40	9.65	9.40	9.47
2614	NYSE	PDT	Fri, Oct 25, 2002	9.44	9.44	9.30	9.40
2613	NYSE	PDT	Thu, Oct 24, 2002	9.40	9.45	9.33	9.45
2612	NYSE	PDT	Wed, Oct 23, 2002	9.29	9.37	9.29	9.37
2611	NYSE	PDT	Tue, Oct 22, 2002	9.29	9.35	9.19	9.28
2610	NYSE	PDT	Mon, Oct 21, 2002	9.54	9.54	9.17	9.27
2609	NYSE	PDT	Fri, Oct 18, 2002	9.62	9.62	9.51	9.51
2608	NYSE	PDT	Thu, Oct 17, 2002	9.73	9.73	9.63	9.63
2607	NYSE	PDT	Wed, Oct 16, 2002	9.85	9.88	9.73	9.73
2606	NYSE	PDT	Tue, Oct 15, 2002	9.68	9.91	9.68	9.85
2605	NYSE	PDT	Mon, Oct 14, 2002	9.78	9.78	9.55	9.60
2604	NYSE	PDT	Fri, Oct 11, 2002	9.40	9.74	9.40	9.74
2603	NYSE	PDT	Thu, Oct 10, 2002	9.50	9.50	9.25	9.40
2602	NYSE	PDT	Wed, Oct 9, 2002	9.93	9.93	9.51	9.52
2601	NYSE	PDT	Tue, Oct 8, 2002	9.93	9.93	9.80	9.89
2600	NYSE	PDT	Mon, Oct 7, 2002	10.05	10.05	9.93	9.93
2599	NYSE	PDT	Fri, Oct 4, 2002	10.12	10.15	10.00	10.13
2598	NYSE	PDT	Thu, Oct 3, 2002	10.19	10.19	10.03	10.11
2597	NYSE	PDT	Wed, Oct 2, 2002	10.14	10.24	10.10	10.10
2596	NYSE	PDT	Tue, Oct 1, 2002	9.94	10.10	9.94	10.05
2595	NYSE	PDT	Mon, Sep 30, 2002	10.13	10.13	9.93	9.93
2594	NYSE	PDT	Fri, Sep 27, 2002	9.96	10.33	9.96	10.23
2593	NYSE	PDT	Thu, Sep 26, 2002	9.96	10.09	9.96	9.96
2592	NYSE	PDT	Wed, Sep 25, 2002	10.04	10.04	9.94	9.94
2591	NYSE	PDT	Tue, Sep 24, 2002	10.27	10.34	9.94	10.00
2590	NYSE	PDT	Mon, Sep 23, 2002	10.30	10.39	10.20	10.37
2589	NYSE	PDT	Fri, Sep 20, 2002	10.23	10.40	10.23	10.40
2588	NYSE	PDT	Thu, Sep 19, 2002	10.29	10.34	10.20	10.20
2587	NYSE	PDT	Wed, Sep 18, 2002	10.43	10.45	10.16	10.29
2586	NYSE	PDT	Tue, Sep 17, 2002	10.35	10.49	10.35	10.44
2585	NYSE	PDT	Mon, Sep 16, 2002	10.34	10.43	10.19	10.43
2584	NYSE	PDT	Fri, Sep 13, 2002	10.24	10.30	10.16	10.24
2583	NYSE	PDT	Thu, Sep 12, 2002	10.27	10.28	10.16	10.28
2582	NYSE	PDT	Wed, Sep 11, 2002	10.30	10.35	10.30	10.34
2581	NYSE	PDT	Tue, Sep 10, 2002	10.44	10.44	10.20	10.34
2580	NYSE	PDT	Mon, Sep 9, 2002	10.35	10.44	10.16	10.44
2579	NYSE	PDT	Fri, Sep 6, 2002	10.28	10.40	10.25	10.25
2578	NYSE	PDT	Thu, Sep 5, 2002	10.35	10.39	10.27	10.28
2577	NYSE	PDT	Wed, Sep 4, 2002	10.35	10.42	10.35	10.42
2576	NYSE	PDT	Tue, Sep 3, 2002	10.35	10.40	10.25	10.25
2575	NYSE	PDT	Fri, Aug 30, 2002	10.38	10.40	10.26	10.40
2574	NYSE	PDT	Thu, Aug 29, 2002	10.11	10.30	10.05	10.30
2573	NYSE	PDT	Wed, Aug 28, 2002	10.25	10.25	10.11	10.13
2572	NYSE	PDT	Tue, Aug 27, 2002	10.18	10.40	10.07	10.20
2571	NYSE	PDT	Mon, Aug 26, 2002	10.20	10.24	10.16	10.17
2570	NYSE	PDT	Fri, Aug 23, 2002	10.20	10.25	10.16	10.25
2569	NYSE	PDT	Thu, Aug 22, 2002	10.21	10.25	10.13	10.25
2568	NYSE	PDT	Wed, Aug 21, 2002	10.05	10.11	10.01	10.11
2567	NYSE	PDT	Tue, Aug 20, 2002	10.10	10.20	10.06	10.10
2566	NYSE	PDT	Mon, Aug 19, 2002	10.30	10.30	10.10	10.10
2565	NYSE	PDT	Fri, Aug 16, 2002	10.30	10.34	10.04	10.29
2564	NYSE	PDT	Thu, Aug 15, 2002	10.21	10.30	10.21	10.30
2563	NYSE	PDT	Wed, Aug 14, 2002	10.15	10.33	10.10	10.15
2562	NYSE	PDT	Tue, Aug 13, 2002	10.34	10.34	10.10	10.10
2561	NYSE	PDT	Mon, Aug 12, 2002	10.19	10.35	10.15	10.35
2560	NYSE	PDT	Fri, Aug 9, 2002	10.05	10.50	10.05	10.29
2559	NYSE	PDT	Thu, Aug 8, 2002	9.97	10.13	9.97	10.13
2558	NYSE	PDT	Wed, Aug 7, 2002	9.98	9.98	9.91	9.92
2557	NYSE	PDT	Tue, Aug 6, 2002	9.90	9.98	9.90	9.96
2556	NYSE	PDT	Mon, Aug 5, 2002	9.90	9.94	9.90	9.94
2555	NYSE	PDT	Fri, Aug 2, 2002	9.90	10.18	9.86	9.90
2554	NYSE	PDT	Thu, Aug 1, 2002	9.76	10.02	9.75	10.00
2553	NYSE	PDT	Wed, Jul 31, 2002	9.72	9.85	9.71	9.85
2552	NYSE	PDT	Tue, Jul 30, 2002	9.46	9.68	9.46	9.68
2551	NYSE	PDT	Mon, Jul 29, 2002	9.48	9.75	9.22	9.40
2550	NYSE	PDT	Fri, Jul 26, 2002	9.41	9.48	9.41	9.41
2549	NYSE	PDT	Thu, Jul 25, 2002	9.20	9.55	9.01	9.35
2548	NYSE	PDT	Wed, Jul 24, 2002	9.25	9.45	9.10	9.11
2547	NYSE	PDT	Tue, Jul 23, 2002	9.95	9.95	9.90	9.90
2546	NYSE	PDT	Mon, Jul 22, 2002	9.98	10.09	9.98	10.05
2545	NYSE	PDT	Fri, Jul 19, 2002	10.13	10.13	10.00	10.00
2544	NYSE	PDT	Thu, Jul 18, 2002	10.21	10.48	10.21	10.33
2543	NYSE	PDT	Wed, Jul 17, 2002	10.40	10.40	10.19	10.20
2542	NYSE	PDT	Tue, Jul 16, 2002	10.37	10.40	10.31	10.40
2541	NYSE	PDT	Mon, Jul 15, 2002	10.42	10.56	10.24	10.34
2540	NYSE	PDT	Fri, Jul 12, 2002	10.30	10.48	10.25	10.37
2539	NYSE	PDT	Thu, Jul 11, 2002	10.25	10.30	10.13	10.22
2538	NYSE	PDT	Wed, Jul 10, 2002	10.73	10.73	10.40	10.50
2537	NYSE	PDT	Tue, Jul 9, 2002	10.60	10.70	10.60	10.70
2536	NYSE	PDT	Mon, Jul 8, 2002	10.56	10.76	10.56	10.76
2535	NYSE	PDT	Fri, Jul 5, 2002	10.60	10.65	10.60	10.65
2534	NYSE	PDT	Wed, Jul 3, 2002	10.55	10.55	10.51	10.55
2533	NYSE	PDT	Tue, Jul 2, 2002	10.60	10.75	10.50	10.50
2532	NYSE	PDT	Mon, Jul 1, 2002	10.57	10.60	10.46	10.55
2531	NYSE	PDT	Fri, Jun 28, 2002	10.50	10.57	10.45	10.50
2530	NYSE	PDT	Thu, Jun 27, 2002	10.31	10.58	10.31	10.58
2529	NYSE	PDT	Wed, Jun 26, 2002	10.30	10.40	10.25	10.38
2528	NYSE	PDT	Tue, Jun 25, 2002	10.29	10.50	10.21	10.40
2527	NYSE	PDT	Mon, Jun 24, 2002	10.70	10.70	10.06	10.28
2526	NYSE	PDT	Fri, Jun 21, 2002	10.78	10.78	10.78	10.78
2525	NYSE	PDT	Thu, Jun 20, 2002	10.85	10.89	10.76	10.76
2524	NYSE	PDT	Wed, Jun 19, 2002	10.90	10.99	10.83	10.83
2523	NYSE	PDT	Tue, Jun 18, 2002	10.89	11.00	10.86	11.00
2522	NYSE	PDT	Mon, Jun 17, 2002	10.98	10.99	10.85	10.99
2521	NYSE	PDT	Fri, Jun 14, 2002	10.92	11.00	10.84	10.98
2520	NYSE	PDT	Thu, Jun 13, 2002	10.90	11.03	10.85	10.85
2519	NYSE	PDT	Wed, Jun 12, 2002	11.08	11.08	10.88	10.98
2518	NYSE	PDT	Tue, Jun 11, 2002	10.95	11.08	10.95	11.08
2517	NYSE	PDT	Mon, Jun 10, 2002	11.00	11.05	10.96	11.05
2516	NYSE	PDT	Fri, Jun 7, 2002	11.09	11.09	10.93	11.08
2515	NYSE	PDT	Thu, Jun 6, 2002	11.09	11.13	11.09	11.09
2514	NYSE	PDT	Wed, Jun 5, 2002	11.10	11.10	11.06	11.06
2513	NYSE	PDT	Tue, Jun 4, 2002	11.03	11.13	11.03	11.13
2512	NYSE	PDT	Mon, Jun 3, 2002	11.03	11.13	11.02	11.13
2511	NYSE	PDT	Fri, May 31, 2002	11.09	11.10	11.09	11.09
2510	NYSE	PDT	Thu, May 30, 2002	11.01	11.10	11.01	11.09
2509	NYSE	PDT	Wed, May 29, 2002	11.14	11.15	11.03	11.03
2508	NYSE	PDT	Tue, May 28, 2002	11.12	11.13	11.10	11.10
2507	NYSE	PDT	Fri, May 24, 2002	11.11	11.12	11.10	11.12
2506	NYSE	PDT	Thu, May 23, 2002	11.05	11.11	11.02	11.11
2505	NYSE	PDT	Wed, May 22, 2002	11.11	11.11	11.01	11.10
2504	NYSE	PDT	Tue, May 21, 2002	11.08	11.16	11.00	11.12
2503	NYSE	PDT	Mon, May 20, 2002	11.04	11.15	11.01	11.15
2502	NYSE	PDT	Fri, May 17, 2002	11.08	11.16	11.08	11.09
2501	NYSE	PDT	Thu, May 16, 2002	11.16	11.18	11.07	11.07
2500	NYSE	PDT	Wed, May 15, 2002	11.12	11.15	11.05	11.15
2499	NYSE	PDT	Tue, May 14, 2002	11.15	11.17	11.01	11.04
2498	NYSE	PDT	Mon, May 13, 2002	11.17	11.17	11.11	11.11
2497	NYSE	PDT	Fri, May 10, 2002	11.10	11.17	11.07	11.17
2496	NYSE	PDT	Thu, May 9, 2002	11.07	11.16	11.07	11.16
2495	NYSE	PDT	Wed, May 8, 2002	11.17	11.17	11.02	11.14
2494	NYSE	PDT	Tue, May 7, 2002	11.06	11.11	11.05	11.10
2493	NYSE	PDT	Mon, May 6, 2002	11.12	11.17	11.10	11.10
2492	NYSE	PDT	Fri, May 3, 2002	11.07	11.16	11.07	11.07
2491	NYSE	PDT	Thu, May 2, 2002	11.09	11.17	11.05	11.05
2490	NYSE	PDT	Wed, May 1, 2002	11.06	11.17	11.04	11.04
2489	NYSE	PDT	Tue, Apr 30, 2002	11.10	11.10	11.01	11.05
2488	NYSE	PDT	Mon, Apr 29, 2002	11.20	11.25	11.08	11.08
2487	NYSE	PDT	Fri, Apr 26, 2002	11.12	11.19	11.12	11.15
2486	NYSE	PDT	Thu, Apr 25, 2002	11.07	11.18	11.07	11.11
2485	NYSE	PDT	Wed, Apr 24, 2002	11.10	11.26	11.10	11.11
2484	NYSE	PDT	Tue, Apr 23, 2002	11.15	11.25	11.08	11.19
2483	NYSE	PDT	Mon, Apr 22, 2002	11.26	11.26	11.07	11.11
2482	NYSE	PDT	Fri, Apr 19, 2002	11.05	11.25	11.02	11.14
2481	NYSE	PDT	Thu, Apr 18, 2002	11.16	11.20	11.10	11.17
2480	NYSE	PDT	Wed, Apr 17, 2002	11.24	11.29	11.13	11.16
2479	NYSE	PDT	Tue, Apr 16, 2002	11.22	11.24	11.15	11.19
2478	NYSE	PDT	Mon, Apr 15, 2002	11.22	11.22	11.10	11.21
2477	NYSE	PDT	Fri, Apr 12, 2002	11.11	11.24	11.04	11.22
2476	NYSE	PDT	Thu, Apr 11, 2002	11.10	11.14	11.10	11.12
2475	NYSE	PDT	Wed, Apr 10, 2002	11.15	11.23	11.04	11.13
2474	NYSE	PDT	Tue, Apr 9, 2002	11.19	11.19	11.14	11.14
2473	NYSE	PDT	Mon, Apr 8, 2002	11.04	11.19	11.04	11.19
2472	NYSE	PDT	Fri, Apr 5, 2002	11.05	11.12	11.05	11.12
2471	NYSE	PDT	Thu, Apr 4, 2002	11.12	11.18	11.04	11.10
2470	NYSE	PDT	Wed, Apr 3, 2002	11.05	11.15	11.05	11.15
2469	NYSE	PDT	Tue, Apr 2, 2002	11.13	11.18	11.10	11.15
2468	NYSE	PDT	Mon, Apr 1, 2002	11.13	11.20	11.06	11.20
2467	NYSE	PDT	Thu, Mar 28, 2002	11.11	11.18	11.04	11.08
2466	NYSE	PDT	Wed, Mar 27, 2002	11.18	11.19	11.10	11.10
2465	NYSE	PDT	Tue, Mar 26, 2002	11.17	11.18	11.11	11.12
2464	NYSE	PDT	Mon, Mar 25, 2002	11.05	11.18	11.05	11.09
2463	NYSE	PDT	Fri, Mar 22, 2002	11.05	11.12	11.03	11.12
2462	NYSE	PDT	Thu, Mar 21, 2002	11.06	11.14	11.00	11.14
2461	NYSE	PDT	Wed, Mar 20, 2002	11.06	11.20	11.06	11.08
2460	NYSE	PDT	Tue, Mar 19, 2002	11.20	11.20	11.15	11.15
2459	NYSE	PDT	Mon, Mar 18, 2002	11.14	11.23	11.07	11.07
2458	NYSE	PDT	Fri, Mar 15, 2002	11.12	11.21	11.05	11.05
2457	NYSE	PDT	Thu, Mar 14, 2002	11.20	11.20	11.08	11.08
2456	NYSE	PDT	Wed, Mar 13, 2002	11.11	11.23	11.11	11.20
2455	NYSE	PDT	Tue, Mar 12, 2002	11.10	11.21	11.10	11.21
2454	NYSE	PDT	Mon, Mar 11, 2002	11.20	11.20	11.05	11.05
2453	NYSE	PDT	Fri, Mar 8, 2002	11.15	11.19	11.15	11.19
2452	NYSE	PDT	Thu, Mar 7, 2002	11.10	11.22	11.10	11.19
2451	NYSE	PDT	Wed, Mar 6, 2002	11.20	11.20	11.03	11.20
2450	NYSE	PDT	Tue, Mar 5, 2002	11.29	11.29	11.20	11.20
2449	NYSE	PDT	Mon, Mar 4, 2002	11.06	11.29	11.06	11.29
2448	NYSE	PDT	Fri, Mar 1, 2002	11.00	11.06	11.00	11.06
2447	NYSE	PDT	Thu, Feb 28, 2002	11.10	11.11	11.00	11.00
2446	NYSE	PDT	Wed, Feb 27, 2002	10.95	11.10	10.95	11.02
2445	NYSE	PDT	Tue, Feb 26, 2002	11.11	11.11	11.00	11.00
2444	NYSE	PDT	Mon, Feb 25, 2002	10.96	11.12	10.96	11.12
2443	NYSE	PDT	Fri, Feb 22, 2002	10.98	11.15	10.98	11.06
2442	NYSE	PDT	Thu, Feb 21, 2002	11.09	11.09	11.05	11.05
2441	NYSE	PDT	Wed, Feb 20, 2002	11.05	11.09	11.05	11.09
2440	NYSE	PDT	Tue, Feb 19, 2002	11.09	11.27	11.09	11.15
2439	NYSE	PDT	Fri, Feb 15, 2002	11.15	11.24	11.10	11.10
2438	NYSE	PDT	Thu, Feb 14, 2002	11.25	11.25	11.05	11.10
2437	NYSE	PDT	Wed, Feb 13, 2002	11.02	11.25	11.02	11.25
2436	NYSE	PDT	Tue, Feb 12, 2002	11.25	11.25	10.99	11.05
2435	NYSE	PDT	Mon, Feb 11, 2002	11.05	11.29	11.01	11.25
2434	NYSE	PDT	Fri, Feb 8, 2002	11.07	11.10	11.00	11.10
2433	NYSE	PDT	Thu, Feb 7, 2002	11.19	11.19	11.08	11.10
2432	NYSE	PDT	Wed, Feb 6, 2002	11.19	11.20	11.07	11.19
2431	NYSE	PDT	Tue, Feb 5, 2002	11.10	11.19	11.06	11.19
2430	NYSE	PDT	Mon, Feb 4, 2002	11.20	11.25	11.15	11.20
2429	NYSE	PDT	Fri, Feb 1, 2002	11.15	11.25	11.15	11.25
2428	NYSE	PDT	Thu, Jan 31, 2002	11.15	11.27	11.15	11.20
2427	NYSE	PDT	Wed, Jan 30, 2002	11.21	11.25	11.20	11.20
2426	NYSE	PDT	Tue, Jan 29, 2002	11.21	11.27	11.21	11.24
2425	NYSE	PDT	Mon, Jan 28, 2002	11.20	11.26	11.20	11.26
2424	NYSE	PDT	Fri, Jan 25, 2002	11.25	11.25	11.20	11.25
2423	NYSE	PDT	Thu, Jan 24, 2002	11.25	11.25	11.21	11.21
2422	NYSE	PDT	Wed, Jan 23, 2002	11.24	11.25	11.21	11.22
2421	NYSE	PDT	Tue, Jan 22, 2002	11.18	11.24	11.18	11.24
2420	NYSE	PDT	Fri, Jan 18, 2002	11.19	11.23	11.17	11.21
2419	NYSE	PDT	Thu, Jan 17, 2002	11.21	11.24	11.10	11.22
2418	NYSE	PDT	Wed, Jan 16, 2002	11.23	11.24	11.10	11.21
2417	NYSE	PDT	Tue, Jan 15, 2002	11.17	11.23	11.10	11.23
2416	NYSE	PDT	Mon, Jan 14, 2002	11.13	11.19	11.08	11.15
2415	NYSE	PDT	Fri, Jan 11, 2002	11.12	11.13	11.06	11.13
2414	NYSE	PDT	Thu, Jan 10, 2002	11.09	11.15	11.06	11.10
2413	NYSE	PDT	Wed, Jan 9, 2002	11.08	11.09	11.05	11.09
2412	NYSE	PDT	Tue, Jan 8, 2002	11.01	11.08	11.01	11.08
2411	NYSE	PDT	Mon, Jan 7, 2002	11.06	11.07	11.00	11.01
2410	NYSE	PDT	Fri, Jan 4, 2002	11.00	11.05	11.00	11.05
2409	NYSE	PDT	Thu, Jan 3, 2002	10.96	11.05	10.96	11.00
2408	NYSE	PDT	Wed, Jan 2, 2002	11.01	11.05	10.90	10.95
2407	NYSE	PDT	Mon, Dec 31, 2001	10.97	11.05	10.90	11.05
2406	NYSE	PDT	Fri, Dec 28, 2001	11.00	11.00	10.96	10.96
2405	NYSE	PDT	Thu, Dec 27, 2001	10.95	11.05	10.95	10.96
2404	NYSE	PDT	Wed, Dec 26, 2001	11.00	11.07	10.90	11.00
2403	NYSE	PDT	Mon, Dec 24, 2001	11.06	11.07	10.90	10.90
2402	NYSE	PDT	Fri, Dec 21, 2001	11.00	11.01	10.90	11.00
2401	NYSE	PDT	Thu, Dec 20, 2001	11.00	11.06	11.00	11.00
2400	NYSE	PDT	Wed, Dec 19, 2001	11.00	11.06	10.95	11.06
2399	NYSE	PDT	Tue, Dec 18, 2001	11.05	11.07	11.05	11.05
2398	NYSE	PDT	Mon, Dec 17, 2001	11.05	11.05	10.95	10.95
2397	NYSE	PDT	Fri, Dec 14, 2001	11.00	11.06	11.00	11.05
2396	NYSE	PDT	Thu, Dec 13, 2001	11.00	11.06	10.95	10.95
2395	NYSE	PDT	Wed, Dec 12, 2001	11.02	11.05	11.02	11.02
2394	NYSE	PDT	Tue, Dec 11, 2001	11.05	11.07	11.00	11.00
2393	NYSE	PDT	Mon, Dec 10, 2001	11.04	11.05	10.98	11.05
2392	NYSE	PDT	Fri, Dec 7, 2001	11.00	11.05	11.00	11.05
2391	NYSE	PDT	Thu, Dec 6, 2001	11.10	11.10	11.05	11.05
2390	NYSE	PDT	Wed, Dec 5, 2001	11.05	11.11	11.00	11.11
2389	NYSE	PDT	Tue, Dec 4, 2001	11.05	11.12	11.05	11.12
2388	NYSE	PDT	Mon, Dec 3, 2001	11.10	11.20	11.05	11.08
2387	NYSE	PDT	Fri, Nov 30, 2001	11.05	11.20	11.05	11.10
2386	NYSE	PDT	Thu, Nov 29, 2001	11.01	11.15	11.00	11.10
2385	NYSE	PDT	Wed, Nov 28, 2001	11.01	11.05	11.01	11.05
2384	NYSE	PDT	Tue, Nov 27, 2001	11.02	11.05	11.02	11.02
2383	NYSE	PDT	Mon, Nov 26, 2001	11.05	11.10	11.00	11.04
2382	NYSE	PDT	Fri, Nov 23, 2001	11.00	11.00	11.00	11.00
2381	NYSE	PDT	Wed, Nov 21, 2001	11.05	11.10	11.00	11.00
2380	NYSE	PDT	Tue, Nov 20, 2001	11.15	11.18	11.15	11.15
2379	NYSE	PDT	Mon, Nov 19, 2001	11.06	11.10	11.02	11.10
2378	NYSE	PDT	Fri, Nov 16, 2001	11.10	11.20	11.06	11.10
2377	NYSE	PDT	Thu, Nov 15, 2001	11.15	11.20	11.07	11.10
2376	NYSE	PDT	Wed, Nov 14, 2001	11.03	11.22	11.03	11.21
2375	NYSE	PDT	Tue, Nov 13, 2001	11.10	11.15	11.05	11.05
2374	NYSE	PDT	Mon, Nov 12, 2001	11.07	11.20	11.04	11.20
2373	NYSE	PDT	Fri, Nov 9, 2001	11.06	11.07	11.02	11.07
2372	NYSE	PDT	Thu, Nov 8, 2001	10.95	11.06	10.95	11.02
2371	NYSE	PDT	Wed, Nov 7, 2001	11.00	11.07	10.96	11.05
2370	NYSE	PDT	Tue, Nov 6, 2001	11.01	11.06	10.96	11.05
2369	NYSE	PDT	Mon, Nov 5, 2001	11.16	11.16	11.01	11.05
2368	NYSE	PDT	Fri, Nov 2, 2001	11.10	11.17	11.10	11.15
2367	NYSE	PDT	Thu, Nov 1, 2001	11.00	11.10	11.00	11.05
2366	NYSE	PDT	Wed, Oct 31, 2001	10.90	11.00	10.88	10.93
2365	NYSE	PDT	Tue, Oct 30, 2001	11.00	11.20	10.97	11.00
2364	NYSE	PDT	Mon, Oct 29, 2001	10.88	11.14	10.88	11.09
2363	NYSE	PDT	Fri, Oct 26, 2001	10.95	11.00	10.90	10.90
2362	NYSE	PDT	Thu, Oct 25, 2001	11.00	11.00	10.90	10.90
2361	NYSE	PDT	Wed, Oct 24, 2001	11.05	11.14	10.86	10.94
2360	NYSE	PDT	Tue, Oct 23, 2001	11.09	11.09	10.87	10.87
2359	NYSE	PDT	Mon, Oct 22, 2001	11.00	11.09	10.82	11.09
2358	NYSE	PDT	Fri, Oct 19, 2001	11.00	11.09	10.95	11.06
2357	NYSE	PDT	Thu, Oct 18, 2001	11.14	11.14	10.99	11.05
2356	NYSE	PDT	Wed, Oct 17, 2001	11.00	11.10	10.94	11.09
2355	NYSE	PDT	Tue, Oct 16, 2001	11.09	11.09	10.95	11.09
2354	NYSE	PDT	Mon, Oct 15, 2001	11.00	11.09	10.90	11.09
2353	NYSE	PDT	Fri, Oct 12, 2001	10.90	10.96	10.90	10.95
2352	NYSE	PDT	Thu, Oct 11, 2001	11.00	11.00	10.89	10.98
2351	NYSE	PDT	Wed, Oct 10, 2001	10.90	11.07	10.85	11.00
2350	NYSE	PDT	Tue, Oct 9, 2001	10.95	10.95	10.80	10.87
2349	NYSE	PDT	Mon, Oct 8, 2001	10.95	11.00	10.85	11.00
2348	NYSE	PDT	Fri, Oct 5, 2001	10.85	10.99	10.85	10.95
2347	NYSE	PDT	Thu, Oct 4, 2001	10.73	10.90	10.73	10.84
2346	NYSE	PDT	Wed, Oct 3, 2001	10.76	10.90	10.74	10.81
2345	NYSE	PDT	Tue, Oct 2, 2001	10.83	10.84	10.70	10.70
2344	NYSE	PDT	Mon, Oct 1, 2001	10.70	10.85	10.65	10.85
2343	NYSE	PDT	Fri, Sep 28, 2001	10.74	10.88	10.70	10.80
2342	NYSE	PDT	Thu, Sep 27, 2001	10.68	10.71	10.68	10.71
2341	NYSE	PDT	Wed, Sep 26, 2001	10.62	10.65	10.62	10.62
2340	NYSE	PDT	Tue, Sep 25, 2001	10.62	10.70	10.62	10.70
2339	NYSE	PDT	Mon, Sep 24, 2001	10.49	10.63	10.49	10.61
2338	NYSE	PDT	Fri, Sep 21, 2001	10.50	10.50	10.36	10.38
2337	NYSE	PDT	Thu, Sep 20, 2001	10.75	10.75	10.60	10.60
2336	NYSE	PDT	Wed, Sep 19, 2001	11.00	11.00	10.70	10.70
2335	NYSE	PDT	Tue, Sep 18, 2001	10.95	11.12	10.95	11.05
2334	NYSE	PDT	Mon, Sep 17, 2001	11.05	11.15	11.01	11.01
2333	NYSE	PDT	Mon, Sep 10, 2001	11.14	11.19	11.14	11.15
2332	NYSE	PDT	Fri, Sep 7, 2001	11.15	11.22	11.12	11.12
2331	NYSE	PDT	Thu, Sep 6, 2001	11.15	11.21	11.15	11.21
2330	NYSE	PDT	Wed, Sep 5, 2001	11.15	11.22	11.12	11.16
2329	NYSE	PDT	Tue, Sep 4, 2001	11.19	11.20	11.11	11.20
2328	NYSE	PDT	Fri, Aug 31, 2001	11.20	11.20	11.12	11.18
2327	NYSE	PDT	Thu, Aug 30, 2001	11.10	11.15	11.10	11.15
2326	NYSE	PDT	Wed, Aug 29, 2001	11.10	11.15	11.08	11.12
2325	NYSE	PDT	Tue, Aug 28, 2001	11.15	11.22	11.08	11.20
2324	NYSE	PDT	Mon, Aug 27, 2001	11.07	11.12	11.07	11.12
2323	NYSE	PDT	Fri, Aug 24, 2001	11.08	11.15	11.07	11.12
2322	NYSE	PDT	Thu, Aug 23, 2001	11.11	11.15	11.08	11.08
2321	NYSE	PDT	Wed, Aug 22, 2001	11.10	11.20	11.06	11.10
2320	NYSE	PDT	Tue, Aug 21, 2001	11.10	11.17	11.08	11.10
2319	NYSE	PDT	Mon, Aug 20, 2001	11.15	11.23	11.15	11.20
2318	NYSE	PDT	Fri, Aug 17, 2001	11.29	11.29	11.12	11.20
2317	NYSE	PDT	Thu, Aug 16, 2001	11.25	11.29	11.15	11.20
2316	NYSE	PDT	Wed, Aug 15, 2001	11.12	11.28	11.11	11.20
2315	NYSE	PDT	Tue, Aug 14, 2001	11.24	11.25	11.10	11.14
2314	NYSE	PDT	Mon, Aug 13, 2001	11.10	11.24	11.10	11.19
2313	NYSE	PDT	Fri, Aug 10, 2001	11.24	11.24	11.02	11.02
2312	NYSE	PDT	Thu, Aug 9, 2001	11.10	11.20	11.01	11.20
2311	NYSE	PDT	Wed, Aug 8, 2001	11.23	11.24	11.10	11.10
2310	NYSE	PDT	Tue, Aug 7, 2001	11.18	11.19	11.11	11.12
2309	NYSE	PDT	Mon, Aug 6, 2001	11.10	11.18	11.05	11.18
2308	NYSE	PDT	Fri, Aug 3, 2001	11.09	11.15	11.08	11.15
2307	NYSE	PDT	Thu, Aug 2, 2001	11.09	11.18	11.09	11.14
2306	NYSE	PDT	Wed, Aug 1, 2001	11.07	11.15	11.07	11.10
2305	NYSE	PDT	Tue, Jul 31, 2001	11.04	11.11	11.01	11.11
2304	NYSE	PDT	Mon, Jul 30, 2001	11.19	11.19	11.01	11.10
2303	NYSE	PDT	Fri, Jul 27, 2001	11.15	11.18	11.05	11.14
2302	NYSE	PDT	Thu, Jul 26, 2001	11.12	11.14	11.06	11.14
2301	NYSE	PDT	Wed, Jul 25, 2001	11.15	11.18	11.15	11.18
2300	NYSE	PDT	Tue, Jul 24, 2001	11.24	11.24	11.15	11.15
2299	NYSE	PDT	Mon, Jul 23, 2001	11.15	11.25	11.15	11.25
2298	NYSE	PDT	Fri, Jul 20, 2001	11.21	11.21	11.08	11.19
2297	NYSE	PDT	Thu, Jul 19, 2001	11.21	11.21	11.21	11.21
2296	NYSE	PDT	Wed, Jul 18, 2001	11.30	11.30	11.10	11.20
2295	NYSE	PDT	Tue, Jul 17, 2001	11.34	11.34	11.16	11.27
2294	NYSE	PDT	Mon, Jul 16, 2001	11.25	11.34	11.10	11.34
2293	NYSE	PDT	Fri, Jul 13, 2001	11.10	11.24	11.10	11.24
2292	NYSE	PDT	Thu, Jul 12, 2001	11.20	11.24	11.07	11.14
2291	NYSE	PDT	Wed, Jul 11, 2001	11.11	11.24	11.11	11.20
2290	NYSE	PDT	Tue, Jul 10, 2001	11.10	11.18	11.10	11.18
2289	NYSE	PDT	Mon, Jul 9, 2001	11.14	11.19	11.14	11.17
2288	NYSE	PDT	Fri, Jul 6, 2001	11.19	11.20	11.14	11.14
2287	NYSE	PDT	Thu, Jul 5, 2001	11.06	11.15	11.06	11.14
2286	NYSE	PDT	Tue, Jul 3, 2001	11.10	11.10	11.04	11.04
2285	NYSE	PDT	Mon, Jul 2, 2001	11.05	11.10	11.01	11.10
2284	NYSE	PDT	Fri, Jun 29, 2001	11.05	11.10	11.00	11.00
2283	NYSE	PDT	Thu, Jun 28, 2001	11.10	11.15	11.00	11.00
2282	NYSE	PDT	Wed, Jun 27, 2001	11.05	11.15	10.97	11.15
2281	NYSE	PDT	Tue, Jun 26, 2001	10.93	11.15	10.91	10.97
2280	NYSE	PDT	Mon, Jun 25, 2001	11.10	11.10	10.94	10.95
2279	NYSE	PDT	Fri, Jun 22, 2001	11.05	11.05	11.02	11.02
2278	NYSE	PDT	Thu, Jun 21, 2001	11.05	11.20	11.02	11.15
2277	NYSE	PDT	Wed, Jun 20, 2001	11.13	11.18	11.09	11.18
2276	NYSE	PDT	Tue, Jun 19, 2001	11.14	11.14	11.05	11.13
2275	NYSE	PDT	Mon, Jun 18, 2001	11.10	11.10	11.01	11.10
2274	NYSE	PDT	Fri, Jun 15, 2001	11.10	11.10	11.02	11.10
2273	NYSE	PDT	Thu, Jun 14, 2001	11.14	11.14	11.02	11.09
2272	NYSE	PDT	Wed, Jun 13, 2001	11.11	11.14	11.09	11.14
2271	NYSE	PDT	Tue, Jun 12, 2001	11.05	11.08	11.01	11.08
2270	NYSE	PDT	Mon, Jun 11, 2001	10.97	11.06	10.96	11.01
2269	NYSE	PDT	Fri, Jun 8, 2001	11.00	11.00	10.93	10.95
2268	NYSE	PDT	Thu, Jun 7, 2001	10.99	10.99	10.94	10.97
2267	NYSE	PDT	Wed, Jun 6, 2001	11.00	11.00	10.90	11.00
2266	NYSE	PDT	Tue, Jun 5, 2001	10.99	11.10	10.99	11.10
2265	NYSE	PDT	Mon, Jun 4, 2001	10.89	10.99	10.89	10.99
2264	NYSE	PDT	Fri, Jun 1, 2001	10.90	10.90	10.87	10.89
2263	NYSE	PDT	Thu, May 31, 2001	10.84	10.95	10.84	10.87
2262	NYSE	PDT	Wed, May 30, 2001	10.83	10.89	10.82	10.82
2261	NYSE	PDT	Tue, May 29, 2001	10.85	10.91	10.78	10.90
2260	NYSE	PDT	Fri, May 25, 2001	10.85	10.98	10.85	10.90
2259	NYSE	PDT	Thu, May 24, 2001	10.81	10.93	10.80	10.85
2258	NYSE	PDT	Wed, May 23, 2001	10.76	10.94	10.76	10.81
2257	NYSE	PDT	Tue, May 22, 2001	10.95	10.95	10.76	10.76
2256	NYSE	PDT	Mon, May 21, 2001	10.85	11.00	10.85	11.00
2255	NYSE	PDT	Fri, May 18, 2001	10.90	10.95	10.87	10.95
2254	NYSE	PDT	Thu, May 17, 2001	10.90	10.95	10.90	10.90
2253	NYSE	PDT	Wed, May 16, 2001	10.86	10.90	10.85	10.90
2252	NYSE	PDT	Tue, May 15, 2001	10.89	10.90	10.84	10.90
2251	NYSE	PDT	Mon, May 14, 2001	10.85	10.85	10.84	10.84
2250	NYSE	PDT	Fri, May 11, 2001	10.88	10.88	10.84	10.84
2249	NYSE	PDT	Thu, May 10, 2001	10.89	10.90	10.89	10.90
2248	NYSE	PDT	Wed, May 9, 2001	10.90	10.90	10.86	10.90
2247	NYSE	PDT	Tue, May 8, 2001	10.86	10.90	10.86	10.86
2246	NYSE	PDT	Mon, May 7, 2001	10.85	10.89	10.82	10.89
2245	NYSE	PDT	Fri, May 4, 2001	10.80	10.88	10.80	10.81
2244	NYSE	PDT	Thu, May 3, 2001	10.90	10.90	10.75	10.80
2243	NYSE	PDT	Wed, May 2, 2001	10.69	10.84	10.69	10.84
2242	NYSE	PDT	Tue, May 1, 2001	10.69	10.83	10.69	10.83
2241	NYSE	PDT	Mon, Apr 30, 2001	10.80	10.84	10.67	10.70
2240	NYSE	PDT	Fri, Apr 27, 2001	10.83	10.84	10.71	10.84
2239	NYSE	PDT	Thu, Apr 26, 2001	10.75	10.82	10.66	10.80
2238	NYSE	PDT	Wed, Apr 25, 2001	10.75	10.79	10.70	10.78
2237	NYSE	PDT	Tue, Apr 24, 2001	10.62	10.75	10.61	10.74
2236	NYSE	PDT	Mon, Apr 23, 2001	10.67	10.70	10.63	10.67
2235	NYSE	PDT	Fri, Apr 20, 2001	10.62	10.70	10.60	10.64
2234	NYSE	PDT	Thu, Apr 19, 2001	10.62	10.62	10.62	10.62
2233	NYSE	PDT	Wed, Apr 18, 2001	10.74	10.74	10.57	10.69
2232	NYSE	PDT	Tue, Apr 17, 2001	10.61	10.73	10.56	10.73
2231	NYSE	PDT	Mon, Apr 16, 2001	10.64	10.64	10.56	10.60
2230	NYSE	PDT	Thu, Apr 12, 2001	10.56	10.73	10.56	10.65
2229	NYSE	PDT	Wed, Apr 11, 2001	10.60	10.60	10.53	10.55
2228	NYSE	PDT	Tue, Apr 10, 2001	10.52	10.74	10.52	10.70
2227	NYSE	PDT	Mon, Apr 9, 2001	10.70	10.74	10.42	10.42
2226	NYSE	PDT	Fri, Apr 6, 2001	10.70	10.75	10.61	10.75
2225	NYSE	PDT	Thu, Apr 5, 2001	10.65	10.66	10.50	10.60
2224	NYSE	PDT	Wed, Apr 4, 2001	10.51	10.75	10.45	10.70
2223	NYSE	PDT	Tue, Apr 3, 2001	10.70	10.74	10.55	10.73
2222	NYSE	PDT	Mon, Apr 2, 2001	10.55	10.75	10.55	10.75
2221	NYSE	PDT	Fri, Mar 30, 2001	10.55	10.65	10.50	10.65
2220	NYSE	PDT	Thu, Mar 29, 2001	10.68	10.69	10.55	10.65
2219	NYSE	PDT	Wed, Mar 28, 2001	10.70	10.70	10.60	10.60
2218	NYSE	PDT	Tue, Mar 27, 2001	10.60	10.73	10.55	10.73
2217	NYSE	PDT	Mon, Mar 26, 2001	10.65	10.75	10.55	10.75
2216	NYSE	PDT	Fri, Mar 23, 2001	10.70	10.75	10.56	10.74
2215	NYSE	PDT	Thu, Mar 22, 2001	10.70	10.70	10.56	10.56
2214	NYSE	PDT	Wed, Mar 21, 2001	10.60	10.70	10.57	10.65
2213	NYSE	PDT	Tue, Mar 20, 2001	10.80	10.80	10.60	10.75
2212	NYSE	PDT	Mon, Mar 19, 2001	10.80	10.82	10.80	10.80
2211	NYSE	PDT	Fri, Mar 16, 2001	10.72	10.83	10.72	10.83
2210	NYSE	PDT	Thu, Mar 15, 2001	10.75	10.80	10.72	10.72
2209	NYSE	PDT	Wed, Mar 14, 2001	10.72	10.82	10.70	10.72
2208	NYSE	PDT	Tue, Mar 13, 2001	10.75	10.80	10.71	10.72
2207	NYSE	PDT	Mon, Mar 12, 2001	10.90	10.93	10.74	10.76
2206	NYSE	PDT	Fri, Mar 9, 2001	10.90	10.95	10.87	10.95
2205	NYSE	PDT	Thu, Mar 8, 2001	10.94	10.94	10.87	10.87
2204	NYSE	PDT	Wed, Mar 7, 2001	10.88	10.90	10.85	10.90
2203	NYSE	PDT	Mon, Mar 5, 2001	10.85	10.88	10.85	10.88
2202	NYSE	PDT	Fri, Mar 2, 2001	10.75	10.80	10.66	10.80
2201	NYSE	PDT	Thu, Mar 1, 2001	10.74	10.74	10.65	10.74
2200	NYSE	PDT	Wed, Feb 28, 2001	10.75	10.75	10.61	10.63
2199	NYSE	PDT	Tue, Feb 27, 2001	10.61	10.75	10.61	10.75
2198	NYSE	PDT	Mon, Feb 26, 2001	10.68	10.70	10.60	10.60
2197	NYSE	PDT	Fri, Feb 23, 2001	10.70	10.80	10.70	10.80
2196	NYSE	PDT	Thu, Feb 22, 2001	10.70	10.85	10.70	10.80
2195	NYSE	PDT	Wed, Feb 21, 2001	10.80	10.83	10.80	10.80
2194	NYSE	PDT	Tue, Feb 20, 2001	10.75	10.80	10.55	10.80
2193	NYSE	PDT	Fri, Feb 16, 2001	10.79	10.79	10.55	10.73
2192	NYSE	PDT	Thu, Feb 15, 2001	10.79	10.79	10.75	10.75
2191	NYSE	PDT	Wed, Feb 14, 2001	10.85	10.87	10.75	10.75
2190	NYSE	PDT	Tue, Feb 13, 2001	10.75	10.84	10.70	10.80
2189	NYSE	PDT	Mon, Feb 12, 2001	10.84	10.85	10.70	10.84
2188	NYSE	PDT	Fri, Feb 9, 2001	10.70	10.80	10.65	10.80
2187	NYSE	PDT	Thu, Feb 8, 2001	10.70	10.72	10.60	10.70
2186	NYSE	PDT	Wed, Feb 7, 2001	10.86	10.86	10.80	10.80
2185	NYSE	PDT	Tue, Feb 6, 2001	10.85	10.89	10.85	10.86
2184	NYSE	PDT	Mon, Feb 5, 2001	10.94	10.94	10.86	10.89
2183	NYSE	PDT	Fri, Feb 2, 2001	10.95	10.95	10.85	10.86
2182	NYSE	PDT	Thu, Feb 1, 2001	10.94	10.95	10.94	10.95
2181	NYSE	PDT	Wed, Jan 31, 2001	10.85	10.94	10.85	10.94
2180	NYSE	PDT	Tue, Jan 30, 2001	10.90	10.90	10.85	10.85
2179	NYSE	PDT	Mon, Jan 29, 2001	10.95	10.95	10.80	10.85
2178	NYSE	PDT	Fri, Jan 26, 2001	10.81	10.88	10.75	10.88
2177	NYSE	PDT	Thu, Jan 25, 2001	10.56	10.69	10.50	10.69
2176	NYSE	PDT	Wed, Jan 24, 2001	10.50	10.75	10.50	10.50
2175	NYSE	PDT	Tue, Jan 23, 2001	10.56	10.56	10.38	10.38
2174	NYSE	PDT	Mon, Jan 22, 2001	10.38	10.56	10.38	10.50
2173	NYSE	PDT	Fri, Jan 19, 2001	10.56	10.56	10.50	10.50
2172	NYSE	PDT	Thu, Jan 18, 2001	10.44	10.56	10.44	10.56
2171	NYSE	PDT	Wed, Jan 17, 2001	10.44	10.56	10.38	10.44
2170	NYSE	PDT	Tue, Jan 16, 2001	10.38	10.50	10.38	10.38
2169	NYSE	PDT	Fri, Jan 12, 2001	10.44	10.44	10.31	10.31
2168	NYSE	PDT	Thu, Jan 11, 2001	10.38	10.44	10.38	10.38
2167	NYSE	PDT	Wed, Jan 10, 2001	10.25	10.38	10.19	10.31
2166	NYSE	PDT	Tue, Jan 9, 2001	10.25	10.38	10.25	10.31
2165	NYSE	PDT	Mon, Jan 8, 2001	10.25	10.31	10.06	10.25
2164	NYSE	PDT	Fri, Jan 5, 2001	10.56	10.56	10.06	10.13
2163	NYSE	PDT	Thu, Jan 4, 2001	10.69	10.69	10.56	10.69
2162	NYSE	PDT	Wed, Jan 3, 2001	10.56	10.75	10.56	10.75
2161	NYSE	PDT	Tue, Jan 2, 2001	10.56	10.75	10.56	10.56
2160	NYSE	PDT	Fri, Dec 29, 2000	10.50	10.69	10.44	10.56
2159	NYSE	PDT	Thu, Dec 28, 2000	10.56	10.56	10.44	10.50
2158	NYSE	PDT	Wed, Dec 27, 2000	10.63	10.69	10.50	10.69
2157	NYSE	PDT	Tue, Dec 26, 2000	10.56	10.56	10.44	10.56
2156	NYSE	PDT	Fri, Dec 22, 2000	10.63	10.69	10.63	10.69
2155	NYSE	PDT	Thu, Dec 21, 2000	10.44	10.63	10.44	10.63
2154	NYSE	PDT	Wed, Dec 20, 2000	10.44	10.50	10.44	10.44
2153	NYSE	PDT	Tue, Dec 19, 2000	10.19	10.44	10.19	10.44
2152	NYSE	PDT	Mon, Dec 18, 2000	10.25	10.31	10.19	10.25
2151	NYSE	PDT	Fri, Dec 15, 2000	10.19	10.19	10.19	10.19
2150	NYSE	PDT	Thu, Dec 14, 2000	10.06	10.19	10.06	10.13
2149	NYSE	PDT	Wed, Dec 13, 2000	10.06	10.13	10.06	10.13
2148	NYSE	PDT	Tue, Dec 12, 2000	10.19	10.19	10.06	10.13
2147	NYSE	PDT	Mon, Dec 11, 2000	10.00	10.13	10.00	10.13
2146	NYSE	PDT	Fri, Dec 8, 2000	9.94	10.06	9.94	10.06
2145	NYSE	PDT	Thu, Dec 7, 2000	10.00	10.00	9.88	9.94
2144	NYSE	PDT	Wed, Dec 6, 2000	9.94	10.06	9.94	10.06
2143	NYSE	PDT	Tue, Dec 5, 2000	9.94	10.06	9.94	10.00
2142	NYSE	PDT	Mon, Dec 4, 2000	10.00	10.13	9.94	9.94
2141	NYSE	PDT	Fri, Dec 1, 2000	10.00	10.06	10.00	10.06
2140	NYSE	PDT	Thu, Nov 30, 2000	9.94	10.00	9.94	10.00
2139	NYSE	PDT	Wed, Nov 29, 2000	9.94	10.00	9.94	9.94
2138	NYSE	PDT	Tue, Nov 28, 2000	9.94	10.00	9.94	10.00
2137	NYSE	PDT	Mon, Nov 27, 2000	9.88	10.00	9.81	9.94
2136	NYSE	PDT	Fri, Nov 24, 2000	9.94	10.00	9.94	9.94
2135	NYSE	PDT	Wed, Nov 22, 2000	9.94	10.00	9.88	9.94
2134	NYSE	PDT	Tue, Nov 21, 2000	9.88	10.00	9.88	9.94
2133	NYSE	PDT	Mon, Nov 20, 2000	10.00	10.00	9.94	9.94
2132	NYSE	PDT	Fri, Nov 17, 2000	10.13	10.13	9.94	9.94
2131	NYSE	PDT	Thu, Nov 16, 2000	10.00	10.13	10.00	10.06
2130	NYSE	PDT	Wed, Nov 15, 2000	10.00	10.06	9.94	10.06
2129	NYSE	PDT	Tue, Nov 14, 2000	10.00	10.00	9.94	9.94
2128	NYSE	PDT	Mon, Nov 13, 2000	9.94	10.00	9.94	9.94
2127	NYSE	PDT	Fri, Nov 10, 2000	10.06	10.06	9.81	9.94
2126	NYSE	PDT	Thu, Nov 9, 2000	10.00	10.06	10.00	10.06
2125	NYSE	PDT	Wed, Nov 8, 2000	10.19	10.19	10.06	10.13
2124	NYSE	PDT	Tue, Nov 7, 2000	10.13	10.19	10.00	10.19
2123	NYSE	PDT	Mon, Nov 6, 2000	10.13	10.19	10.13	10.13
2122	NYSE	PDT	Fri, Nov 3, 2000	10.13	10.13	10.06	10.06
2121	NYSE	PDT	Thu, Nov 2, 2000	10.19	10.19	10.13	10.13
2120	NYSE	PDT	Wed, Nov 1, 2000	10.13	10.19	10.06	10.19
2119	NYSE	PDT	Tue, Oct 31, 2000	10.13	10.19	10.13	10.13
2118	NYSE	PDT	Mon, Oct 30, 2000	10.13	10.19	10.13	10.13
2117	NYSE	PDT	Fri, Oct 27, 2000	10.00	10.06	10.00	10.00
2116	NYSE	PDT	Thu, Oct 26, 2000	10.00	10.00	10.00	10.00
2115	NYSE	PDT	Wed, Oct 25, 2000	10.00	10.06	9.94	10.06
2114	NYSE	PDT	Tue, Oct 24, 2000	10.00	10.06	10.00	10.06
2113	NYSE	PDT	Mon, Oct 23, 2000	10.06	10.06	10.06	10.06
2112	NYSE	PDT	Fri, Oct 20, 2000	10.00	10.06	10.00	10.06
2111	NYSE	PDT	Thu, Oct 19, 2000	10.00	10.00	10.00	10.00
2110	NYSE	PDT	Wed, Oct 18, 2000	9.94	10.06	9.94	10.06
2109	NYSE	PDT	Tue, Oct 17, 2000	10.13	10.13	9.94	9.94
2108	NYSE	PDT	Mon, Oct 16, 2000	10.06	10.06	10.06	10.06
2107	NYSE	PDT	Fri, Oct 13, 2000	10.06	10.13	10.06	10.06
2106	NYSE	PDT	Thu, Oct 12, 2000	10.13	10.13	10.06	10.13
2105	NYSE	PDT	Wed, Oct 11, 2000	10.06	10.06	10.06	10.06
2104	NYSE	PDT	Tue, Oct 10, 2000	9.94	10.00	9.94	10.00
2103	NYSE	PDT	Mon, Oct 9, 2000	10.19	10.19	10.00	10.00
2102	NYSE	PDT	Fri, Oct 6, 2000	10.06	10.06	10.06	10.06
2101	NYSE	PDT	Thu, Oct 5, 2000	10.13	10.13	10.06	10.13
2100	NYSE	PDT	Wed, Oct 4, 2000	10.00	10.06	10.00	10.06
2099	NYSE	PDT	Tue, Oct 3, 2000	10.06	10.06	10.00	10.00
2098	NYSE	PDT	Mon, Oct 2, 2000	10.13	10.19	10.06	10.06
2097	NYSE	PDT	Fri, Sep 29, 2000	10.13	10.13	10.13	10.13
2096	NYSE	PDT	Thu, Sep 28, 2000	10.13	10.19	10.13	10.19
2095	NYSE	PDT	Wed, Sep 27, 2000	10.13	10.13	10.13	10.13
2094	NYSE	PDT	Tue, Sep 26, 2000	10.13	10.19	10.13	10.19
2093	NYSE	PDT	Mon, Sep 25, 2000	10.06	10.19	10.06	10.13
2092	NYSE	PDT	Fri, Sep 22, 2000	10.19	10.25	10.19	10.19
2091	NYSE	PDT	Thu, Sep 21, 2000	10.19	10.31	10.19	10.31
2090	NYSE	PDT	Wed, Sep 20, 2000	10.38	10.38	10.31	10.31
2089	NYSE	PDT	Tue, Sep 19, 2000	10.38	10.44	10.38	10.38
2088	NYSE	PDT	Mon, Sep 18, 2000	10.50	10.50	10.44	10.50
2087	NYSE	PDT	Fri, Sep 15, 2000	10.44	10.44	10.38	10.44
2086	NYSE	PDT	Thu, Sep 14, 2000	10.38	10.44	10.38	10.38
2085	NYSE	PDT	Wed, Sep 13, 2000	10.31	10.44	10.31	10.38
2084	NYSE	PDT	Tue, Sep 12, 2000	10.38	10.38	10.31	10.38
2083	NYSE	PDT	Mon, Sep 11, 2000	10.31	10.31	10.25	10.25
2082	NYSE	PDT	Fri, Sep 8, 2000	10.19	10.25	10.19	10.25
2081	NYSE	PDT	Thu, Sep 7, 2000	10.19	10.19	10.13	10.13
2080	NYSE	PDT	Wed, Sep 6, 2000	10.13	10.19	10.13	10.13
2079	NYSE	PDT	Tue, Sep 5, 2000	10.06	10.06	10.00	10.06
2078	NYSE	PDT	Fri, Sep 1, 2000	10.06	10.13	10.06	10.13
2077	NYSE	PDT	Thu, Aug 31, 2000	10.00	10.13	10.00	10.00
2076	NYSE	PDT	Wed, Aug 30, 2000	9.94	10.06	9.94	10.00
2075	NYSE	PDT	Tue, Aug 29, 2000	10.06	10.06	10.00	10.00
2074	NYSE	PDT	Mon, Aug 28, 2000	10.00	10.00	10.00	10.00
2073	NYSE	PDT	Fri, Aug 25, 2000	10.00	10.06	10.00	10.00
2072	NYSE	PDT	Thu, Aug 24, 2000	9.88	10.00	9.88	10.00
2071	NYSE	PDT	Wed, Aug 23, 2000	9.81	9.88	9.75	9.88
2070	NYSE	PDT	Tue, Aug 22, 2000	9.75	9.81	9.75	9.75
2069	NYSE	PDT	Mon, Aug 21, 2000	9.75	9.88	9.75	9.75
2068	NYSE	PDT	Fri, Aug 18, 2000	9.88	9.88	9.88	9.88
2067	NYSE	PDT	Thu, Aug 17, 2000	9.88	9.94	9.88	9.94
2066	NYSE	PDT	Wed, Aug 16, 2000	9.88	10.00	9.81	10.00
2065	NYSE	PDT	Tue, Aug 15, 2000	9.81	10.00	9.69	9.81
2064	NYSE	PDT	Mon, Aug 14, 2000	9.63	9.75	9.63	9.75
2063	NYSE	PDT	Fri, Aug 11, 2000	9.56	9.69	9.56	9.69
2062	NYSE	PDT	Thu, Aug 10, 2000	9.56	9.63	9.50	9.56
2061	NYSE	PDT	Wed, Aug 9, 2000	9.63	9.75	9.56	9.56
2060	NYSE	PDT	Tue, Aug 8, 2000	9.56	9.63	9.56	9.63
2059	NYSE	PDT	Mon, Aug 7, 2000	9.50	9.63	9.50	9.56
2058	NYSE	PDT	Fri, Aug 4, 2000	9.50	9.50	9.44	9.44
2057	NYSE	PDT	Thu, Aug 3, 2000	9.50	9.50	9.50	9.50
2056	NYSE	PDT	Wed, Aug 2, 2000	9.50	9.50	9.44	9.44
2055	NYSE	PDT	Tue, Aug 1, 2000	9.44	9.50	9.44	9.44
2054	NYSE	PDT	Mon, Jul 31, 2000	9.44	9.44	9.44	9.44
2053	NYSE	PDT	Fri, Jul 28, 2000	9.44	9.50	9.44	9.44
2052	NYSE	PDT	Thu, Jul 27, 2000	9.44	9.50	9.44	9.50
2051	NYSE	PDT	Wed, Jul 26, 2000	9.44	9.44	9.44	9.44
2050	NYSE	PDT	Tue, Jul 25, 2000	9.50	9.50	9.44	9.44
2049	NYSE	PDT	Mon, Jul 24, 2000	9.50	9.56	9.50	9.50
2048	NYSE	PDT	Fri, Jul 21, 2000	9.50	9.56	9.50	9.50
2047	NYSE	PDT	Thu, Jul 20, 2000	9.50	9.56	9.50	9.50
2046	NYSE	PDT	Wed, Jul 19, 2000	9.56	9.56	9.50	9.50
2045	NYSE	PDT	Tue, Jul 18, 2000	9.63	9.63	9.50	9.50
2044	NYSE	PDT	Mon, Jul 17, 2000	9.56	9.63	9.50	9.56
2043	NYSE	PDT	Fri, Jul 14, 2000	9.56	9.56	9.50	9.50
2042	NYSE	PDT	Thu, Jul 13, 2000	9.50	9.63	9.50	9.50
2041	NYSE	PDT	Wed, Jul 12, 2000	9.50	9.56	9.50	9.50
2040	NYSE	PDT	Tue, Jul 11, 2000	9.50	9.50	9.44	9.50
2039	NYSE	PDT	Mon, Jul 10, 2000	9.38	9.50	9.38	9.44
2038	NYSE	PDT	Fri, Jul 7, 2000	9.38	9.44	9.38	9.38
2037	NYSE	PDT	Thu, Jul 6, 2000	9.44	9.44	9.38	9.38
2036	NYSE	PDT	Wed, Jul 5, 2000	9.38	9.38	9.38	9.38
2035	NYSE	PDT	Mon, Jul 3, 2000	9.38	9.38	9.38	9.38
2034	NYSE	PDT	Fri, Jun 30, 2000	9.38	9.44	9.38	9.38
2033	NYSE	PDT	Thu, Jun 29, 2000	9.44	9.50	9.44	9.50
2032	NYSE	PDT	Wed, Jun 28, 2000	9.38	9.50	9.31	9.50
2031	NYSE	PDT	Tue, Jun 27, 2000	9.38	9.38	9.38	9.38
2030	NYSE	PDT	Mon, Jun 26, 2000	9.38	9.38	9.38	9.38
2029	NYSE	PDT	Fri, Jun 23, 2000	9.44	9.44	9.31	9.38
2028	NYSE	PDT	Thu, Jun 22, 2000	9.38	9.38	9.38	9.38
2027	NYSE	PDT	Wed, Jun 21, 2000	9.44	9.44	9.38	9.38
2026	NYSE	PDT	Tue, Jun 20, 2000	9.38	9.44	9.38	9.44
2025	NYSE	PDT	Mon, Jun 19, 2000	9.44	9.50	9.38	9.38
2024	NYSE	PDT	Fri, Jun 16, 2000	9.38	9.44	9.38	9.38
2023	NYSE	PDT	Thu, Jun 15, 2000	9.44	9.44	9.31	9.38
2022	NYSE	PDT	Wed, Jun 14, 2000	9.25	9.38	9.25	9.38
2021	NYSE	PDT	Tue, Jun 13, 2000	9.19	9.25	9.13	9.19
2020	NYSE	PDT	Mon, Jun 12, 2000	9.19	9.25	9.13	9.13
2019	NYSE	PDT	Fri, Jun 9, 2000	9.13	9.19	9.13	9.19
2018	NYSE	PDT	Thu, Jun 8, 2000	9.19	9.25	9.19	9.25
2017	NYSE	PDT	Wed, Jun 7, 2000	9.25	9.25	9.19	9.25
2016	NYSE	PDT	Tue, Jun 6, 2000	9.19	9.31	9.19	9.19
2015	NYSE	PDT	Mon, Jun 5, 2000	9.25	9.25	9.19	9.19
2014	NYSE	PDT	Fri, Jun 2, 2000	9.19	9.25	9.19	9.19
2013	NYSE	PDT	Thu, Jun 1, 2000	9.19	9.19	9.19	9.19
2012	NYSE	PDT	Wed, May 31, 2000	9.19	9.19	9.06	9.19
2011	NYSE	PDT	Tue, May 30, 2000	9.19	9.25	9.13	9.13
2010	NYSE	PDT	Fri, May 26, 2000	9.19	9.25	9.19	9.19
2009	NYSE	PDT	Thu, May 25, 2000	9.25	9.25	9.19	9.25
2008	NYSE	PDT	Wed, May 24, 2000	9.13	9.19	9.13	9.19
2007	NYSE	PDT	Tue, May 23, 2000	9.13	9.19	9.13	9.13
2006	NYSE	PDT	Mon, May 22, 2000	9.06	9.19	9.00	9.13
2005	NYSE	PDT	Fri, May 19, 2000	9.06	9.25	9.06	9.19
2004	NYSE	PDT	Thu, May 18, 2000	9.25	9.25	9.19	9.25
2003	NYSE	PDT	Wed, May 17, 2000	9.19	9.31	9.19	9.31
2002	NYSE	PDT	Tue, May 16, 2000	9.19	9.31	9.19	9.25
2001	NYSE	PDT	Mon, May 15, 2000	9.25	9.25	9.19	9.25
2000	NYSE	PDT	Fri, May 12, 2000	9.31	9.31	9.19	9.25
1999	NYSE	PDT	Thu, May 11, 2000	9.25	9.31	9.19	9.25
1998	NYSE	PDT	Wed, May 10, 2000	9.31	9.38	9.19	9.25
1997	NYSE	PDT	Tue, May 9, 2000	9.25	9.25	9.25	9.25
1996	NYSE	PDT	Mon, May 8, 2000	9.44	9.44	9.25	9.25
1995	NYSE	PDT	Fri, May 5, 2000	9.38	9.44	9.38	9.38
1994	NYSE	PDT	Thu, May 4, 2000	9.38	9.44	9.38	9.38
1993	NYSE	PDT	Wed, May 3, 2000	9.44	9.44	9.44	9.44
1992	NYSE	PDT	Tue, May 2, 2000	9.44	9.44	9.44	9.44
1991	NYSE	PDT	Mon, May 1, 2000	9.38	9.50	9.38	9.50
1990	NYSE	PDT	Fri, Apr 28, 2000	9.31	9.38	9.31	9.38
1989	NYSE	PDT	Thu, Apr 27, 2000	9.13	9.38	9.13	9.31
1988	NYSE	PDT	Wed, Apr 26, 2000	9.25	9.31	9.25	9.31
1987	NYSE	PDT	Tue, Apr 25, 2000	9.25	9.38	9.25	9.25
1986	NYSE	PDT	Mon, Apr 24, 2000	9.25	9.31	9.19	9.25
1985	NYSE	PDT	Thu, Apr 20, 2000	9.25	9.31	9.25	9.25
1984	NYSE	PDT	Wed, Apr 19, 2000	9.25	9.31	9.25	9.31
1983	NYSE	PDT	Tue, Apr 18, 2000	9.25	9.25	9.25	9.25
1982	NYSE	PDT	Mon, Apr 17, 2000	9.25	9.44	9.25	9.31
1981	NYSE	PDT	Fri, Apr 14, 2000	9.44	9.44	9.25	9.25
1980	NYSE	PDT	Thu, Apr 13, 2000	9.44	9.56	9.31	9.31
1979	NYSE	PDT	Wed, Apr 12, 2000	9.38	9.56	9.38	9.44
1978	NYSE	PDT	Tue, Apr 11, 2000	9.44	9.44	9.38	9.38
1977	NYSE	PDT	Mon, Apr 10, 2000	9.38	9.38	9.38	9.38
1976	NYSE	PDT	Fri, Apr 7, 2000	9.38	9.44	9.38	9.38
1975	NYSE	PDT	Thu, Apr 6, 2000	9.31	9.44	9.31	9.31
1974	NYSE	PDT	Wed, Apr 5, 2000	9.31	9.31	9.31	9.31
1973	NYSE	PDT	Tue, Apr 4, 2000	9.31	9.31	9.31	9.31
1972	NYSE	PDT	Mon, Apr 3, 2000	9.19	9.38	9.19	9.38
1971	NYSE	PDT	Fri, Mar 31, 2000	9.25	9.25	9.19	9.25
1970	NYSE	PDT	Thu, Mar 30, 2000	9.13	9.31	9.13	9.31
1969	NYSE	PDT	Wed, Mar 29, 2000	9.19	9.31	9.19	9.25
1968	NYSE	PDT	Tue, Mar 28, 2000	9.25	9.25	9.13	9.19
1967	NYSE	PDT	Mon, Mar 27, 2000	9.13	9.25	9.13	9.19
1966	NYSE	PDT	Fri, Mar 24, 2000	9.25	9.38	9.13	9.19
1965	NYSE	PDT	Thu, Mar 23, 2000	9.25	9.38	9.25	9.25
1964	NYSE	PDT	Wed, Mar 22, 2000	9.13	9.31	9.13	9.25
1963	NYSE	PDT	Tue, Mar 21, 2000	9.31	9.31	9.25	9.25
1962	NYSE	PDT	Mon, Mar 20, 2000	9.25	9.31	9.25	9.31
1961	NYSE	PDT	Fri, Mar 17, 2000	9.19	9.31	9.13	9.25
1960	NYSE	PDT	Thu, Mar 16, 2000	9.19	9.31	9.19	9.25
1959	NYSE	PDT	Wed, Mar 15, 2000	9.31	9.31	9.25	9.25
1958	NYSE	PDT	Tue, Mar 14, 2000	9.13	9.31	9.13	9.25
1957	NYSE	PDT	Mon, Mar 13, 2000	9.13	9.19	9.13	9.19
1956	NYSE	PDT	Fri, Mar 10, 2000	9.19	9.19	9.13	9.19
1955	NYSE	PDT	Thu, Mar 9, 2000	9.13	9.19	9.13	9.19
1954	NYSE	PDT	Wed, Mar 8, 2000	9.19	9.19	9.13	9.19
1953	NYSE	PDT	Tue, Mar 7, 2000	9.06	9.19	9.00	9.19
1952	NYSE	PDT	Mon, Mar 6, 2000	9.13	9.13	9.06	9.13
1951	NYSE	PDT	Fri, Mar 3, 2000	9.00	9.19	9.00	9.19
1950	NYSE	PDT	Thu, Mar 2, 2000	9.06	9.13	9.00	9.00
1949	NYSE	PDT	Wed, Mar 1, 2000	9.06	9.13	9.00	9.13
1948	NYSE	PDT	Tue, Feb 29, 2000	9.06	9.13	9.06	9.13
1947	NYSE	PDT	Mon, Feb 28, 2000	9.06	9.19	9.00	9.13
1946	NYSE	PDT	Fri, Feb 25, 2000	9.13	9.25	9.13	9.19
1945	NYSE	PDT	Thu, Feb 24, 2000	9.13	9.19	9.06	9.13
1944	NYSE	PDT	Wed, Feb 23, 2000	9.13	9.19	9.06	9.19
1943	NYSE	PDT	Tue, Feb 22, 2000	9.06	9.13	8.94	9.13
1942	NYSE	PDT	Fri, Feb 18, 2000	9.06	9.13	9.00	9.06
1941	NYSE	PDT	Thu, Feb 17, 2000	9.13	9.13	9.06	9.06
1940	NYSE	PDT	Wed, Feb 16, 2000	9.13	9.19	9.06	9.13
1939	NYSE	PDT	Tue, Feb 15, 2000	9.25	9.25	9.06	9.06
1938	NYSE	PDT	Mon, Feb 14, 2000	9.06	9.13	9.06	9.06
1937	NYSE	PDT	Fri, Feb 11, 2000	9.00	9.13	9.00	9.13
1936	NYSE	PDT	Thu, Feb 10, 2000	9.06	9.06	9.00	9.06
1935	NYSE	PDT	Wed, Feb 9, 2000	9.00	9.06	9.00	9.06
1934	NYSE	PDT	Tue, Feb 8, 2000	9.06	9.13	9.06	9.13
1933	NYSE	PDT	Mon, Feb 7, 2000	9.19	9.19	9.06	9.06
1932	NYSE	PDT	Fri, Feb 4, 2000	9.13	9.19	9.00	9.19
1931	NYSE	PDT	Thu, Feb 3, 2000	9.00	9.13	9.00	9.06
1930	NYSE	PDT	Wed, Feb 2, 2000	8.94	9.00	8.94	9.00
1929	NYSE	PDT	Tue, Feb 1, 2000	9.00	9.06	9.00	9.00
1928	NYSE	PDT	Mon, Jan 31, 2000	8.94	9.00	8.94	9.00
1927	NYSE	PDT	Fri, Jan 28, 2000	9.00	9.00	8.94	8.94
1926	NYSE	PDT	Thu, Jan 27, 2000	9.00	9.00	8.94	8.94
1925	NYSE	PDT	Wed, Jan 26, 2000	8.94	9.00	8.94	8.94
1924	NYSE	PDT	Tue, Jan 25, 2000	8.88	9.00	8.88	9.00
1923	NYSE	PDT	Mon, Jan 24, 2000	8.88	9.00	8.88	8.94
1922	NYSE	PDT	Fri, Jan 21, 2000	8.81	8.94	8.81	8.94
1921	NYSE	PDT	Thu, Jan 20, 2000	8.88	8.94	8.88	8.88
1920	NYSE	PDT	Wed, Jan 19, 2000	8.88	9.00	8.88	8.94
1919	NYSE	PDT	Tue, Jan 18, 2000	8.81	9.00	8.75	8.88
1918	NYSE	PDT	Fri, Jan 14, 2000	8.81	9.00	8.81	8.94
1917	NYSE	PDT	Thu, Jan 13, 2000	8.88	9.06	8.75	8.94
1916	NYSE	PDT	Wed, Jan 12, 2000	9.00	9.06	9.00	9.00
1915	NYSE	PDT	Tue, Jan 11, 2000	9.19	9.19	8.88	8.94
1914	NYSE	PDT	Mon, Jan 10, 2000	9.19	9.25	9.13	9.13
1913	NYSE	PDT	Fri, Jan 7, 2000	9.13	9.19	9.13	9.19
1912	NYSE	PDT	Thu, Jan 6, 2000	8.94	9.19	8.94	9.00
1911	NYSE	PDT	Wed, Jan 5, 2000	9.00	9.19	8.88	9.19
1910	NYSE	PDT	Tue, Jan 4, 2000	9.13	9.19	9.13	9.13
1909	NYSE	PDT	Mon, Jan 3, 2000	8.88	9.25	8.88	9.13
1908	NYSE	PDT	Fri, Dec 31, 1999	8.56	8.81	8.56	8.81
1907	NYSE	PDT	Thu, Dec 30, 1999	8.63	8.75	8.50	8.56
1906	NYSE	PDT	Wed, Dec 29, 1999	8.56	8.81	8.56	8.63
1905	NYSE	PDT	Tue, Dec 28, 1999	8.50	8.81	8.50	8.56
1904	NYSE	PDT	Mon, Dec 27, 1999	8.56	8.81	8.50	8.63
1903	NYSE	PDT	Thu, Dec 23, 1999	8.44	8.63	8.44	8.44
1902	NYSE	PDT	Wed, Dec 22, 1999	8.44	8.50	8.38	8.44
1901	NYSE	PDT	Tue, Dec 21, 1999	8.81	8.81	8.56	8.69
1900	NYSE	PDT	Mon, Dec 20, 1999	9.25	9.25	8.81	8.88
1899	NYSE	PDT	Fri, Dec 17, 1999	9.56	9.56	9.25	9.25
1898	NYSE	PDT	Thu, Dec 16, 1999	9.56	9.56	9.19	9.50
1897	NYSE	PDT	Wed, Dec 15, 1999	9.63	9.63	9.50	9.50
1896	NYSE	PDT	Tue, Dec 14, 1999	9.50	9.69	9.50	9.69
1895	NYSE	PDT	Mon, Dec 13, 1999	9.63	9.69	9.63	9.63
1894	NYSE	PDT	Fri, Dec 10, 1999	9.63	9.69	9.56	9.63
1893	NYSE	PDT	Thu, Dec 9, 1999	9.56	9.69	9.50	9.63
1892	NYSE	PDT	Wed, Dec 8, 1999	9.63	9.63	9.56	9.63
1891	NYSE	PDT	Tue, Dec 7, 1999	9.63	9.63	9.50	9.63
1890	NYSE	PDT	Mon, Dec 6, 1999	9.63	9.88	9.38	9.63
1889	NYSE	PDT	Fri, Dec 3, 1999	9.94	10.00	9.94	9.94
1888	NYSE	PDT	Thu, Dec 2, 1999	9.94	9.94	9.94	9.94
1887	NYSE	PDT	Wed, Dec 1, 1999	9.88	9.94	9.69	9.94
1886	NYSE	PDT	Tue, Nov 30, 1999	9.94	10.00	9.94	9.94
1885	NYSE	PDT	Mon, Nov 29, 1999	9.88	10.00	9.88	9.94
1884	NYSE	PDT	Fri, Nov 26, 1999	9.75	10.00	9.75	9.94
1883	NYSE	PDT	Wed, Nov 24, 1999	9.81	9.81	9.63	9.75
1882	NYSE	PDT	Tue, Nov 23, 1999	10.06	10.06	9.81	9.81
1881	NYSE	PDT	Mon, Nov 22, 1999	10.06	10.25	10.06	10.19
1880	NYSE	PDT	Fri, Nov 19, 1999	10.06	10.25	10.06	10.19
1879	NYSE	PDT	Thu, Nov 18, 1999	9.81	10.25	9.81	10.19
1878	NYSE	PDT	Wed, Nov 17, 1999	9.94	9.94	9.88	9.94
1877	NYSE	PDT	Tue, Nov 16, 1999	9.94	10.00	9.94	10.00
1876	NYSE	PDT	Mon, Nov 15, 1999	9.94	9.94	9.94	9.94
1875	NYSE	PDT	Fri, Nov 12, 1999	9.94	10.00	9.94	9.94
1874	NYSE	PDT	Thu, Nov 11, 1999	9.88	9.94	9.88	9.94
1873	NYSE	PDT	Wed, Nov 10, 1999	9.94	9.94	9.94	9.94
1872	NYSE	PDT	Tue, Nov 9, 1999	9.94	10.00	9.94	9.94
1871	NYSE	PDT	Mon, Nov 8, 1999	9.88	10.00	9.88	10.00
1870	NYSE	PDT	Fri, Nov 5, 1999	9.94	10.00	9.94	9.94
1869	NYSE	PDT	Thu, Nov 4, 1999	9.88	10.00	9.88	9.94
1868	NYSE	PDT	Wed, Nov 3, 1999	9.88	9.94	9.88	9.88
1867	NYSE	PDT	Tue, Nov 2, 1999	9.81	9.94	9.81	9.94
1866	NYSE	PDT	Mon, Nov 1, 1999	9.75	9.88	9.75	9.81
1865	NYSE	PDT	Fri, Oct 29, 1999	9.75	9.88	9.75	9.75
1864	NYSE	PDT	Thu, Oct 28, 1999	9.75	9.88	9.69	9.75
1863	NYSE	PDT	Wed, Oct 27, 1999	9.69	9.75	9.63	9.69
1862	NYSE	PDT	Tue, Oct 26, 1999	9.69	9.81	9.69	9.69
1861	NYSE	PDT	Mon, Oct 25, 1999	9.75	9.75	9.63	9.63
1860	NYSE	PDT	Fri, Oct 22, 1999	9.81	9.81	9.81	9.81
1859	NYSE	PDT	Thu, Oct 21, 1999	9.81	9.88	9.69	9.81
1858	NYSE	PDT	Wed, Oct 20, 1999	9.88	9.94	9.75	9.94
1857	NYSE	PDT	Tue, Oct 19, 1999	9.94	10.00	9.88	9.94
1856	NYSE	PDT	Mon, Oct 18, 1999	10.06	10.06	9.94	9.94
1855	NYSE	PDT	Fri, Oct 15, 1999	10.00	10.13	9.94	10.00
1854	NYSE	PDT	Thu, Oct 14, 1999	10.13	10.31	10.06	10.06
1853	NYSE	PDT	Wed, Oct 13, 1999	10.00	10.06	10.00	10.06
1852	NYSE	PDT	Tue, Oct 12, 1999	10.06	10.13	9.94	10.06
1851	NYSE	PDT	Mon, Oct 11, 1999	10.00	10.13	9.94	9.94
1850	NYSE	PDT	Fri, Oct 8, 1999	10.13	10.19	10.00	10.13
1849	NYSE	PDT	Thu, Oct 7, 1999	10.19	10.25	10.06	10.06
1848	NYSE	PDT	Wed, Oct 6, 1999	10.38	10.38	10.25	10.25
1847	NYSE	PDT	Tue, Oct 5, 1999	10.44	10.44	10.44	10.44
1846	NYSE	PDT	Mon, Oct 4, 1999	10.38	10.50	10.38	10.44
1845	NYSE	PDT	Fri, Oct 1, 1999	10.38	10.44	10.38	10.44
1844	NYSE	PDT	Thu, Sep 30, 1999	10.44	10.44	10.38	10.44
1843	NYSE	PDT	Wed, Sep 29, 1999	10.44	10.50	10.44	10.50
1842	NYSE	PDT	Tue, Sep 28, 1999	10.38	10.50	10.38	10.44
1841	NYSE	PDT	Mon, Sep 27, 1999	10.38	10.50	10.38	10.44
1840	NYSE	PDT	Fri, Sep 24, 1999	10.31	10.44	10.31	10.44
1839	NYSE	PDT	Thu, Sep 23, 1999	10.19	10.38	10.19	10.38
1838	NYSE	PDT	Wed, Sep 22, 1999	10.25	10.50	10.25	10.38
1837	NYSE	PDT	Tue, Sep 21, 1999	10.25	10.31	10.19	10.31
1836	NYSE	PDT	Mon, Sep 20, 1999	10.25	10.38	10.25	10.31
1835	NYSE	PDT	Fri, Sep 17, 1999	10.50	10.50	10.31	10.31
1834	NYSE	PDT	Thu, Sep 16, 1999	10.69	10.69	10.44	10.44
1833	NYSE	PDT	Wed, Sep 15, 1999	10.81	10.81	10.69	10.69
1832	NYSE	PDT	Tue, Sep 14, 1999	10.94	11.00	10.75	10.75
1831	NYSE	PDT	Mon, Sep 13, 1999	10.81	11.06	10.81	11.00
1830	NYSE	PDT	Fri, Sep 10, 1999	10.94	10.94	10.88	10.88
1829	NYSE	PDT	Thu, Sep 9, 1999	10.88	10.88	10.81	10.88
1828	NYSE	PDT	Wed, Sep 8, 1999	10.81	10.88	10.81	10.81
1827	NYSE	PDT	Tue, Sep 7, 1999	10.81	10.88	10.75	10.81
1826	NYSE	PDT	Fri, Sep 3, 1999	10.75	10.81	10.75	10.81
1825	NYSE	PDT	Thu, Sep 2, 1999	10.69	10.81	10.56	10.81
1824	NYSE	PDT	Wed, Sep 1, 1999	10.63	10.75	10.63	10.75
1823	NYSE	PDT	Tue, Aug 31, 1999	10.69	10.75	10.56	10.69
1822	NYSE	PDT	Mon, Aug 30, 1999	10.69	10.75	10.69	10.69
1821	NYSE	PDT	Fri, Aug 27, 1999	10.56	10.69	10.44	10.69
1820	NYSE	PDT	Thu, Aug 26, 1999	10.31	10.63	10.25	10.63
1819	NYSE	PDT	Wed, Aug 25, 1999	10.38	10.50	10.19	10.44
1818	NYSE	PDT	Tue, Aug 24, 1999	10.19	10.44	10.13	10.38
1817	NYSE	PDT	Mon, Aug 23, 1999	10.25	10.38	10.25	10.31
1816	NYSE	PDT	Fri, Aug 20, 1999	10.13	10.25	10.13	10.25
1815	NYSE	PDT	Thu, Aug 19, 1999	10.13	10.25	10.13	10.25
1814	NYSE	PDT	Wed, Aug 18, 1999	10.19	10.31	10.13	10.25
1813	NYSE	PDT	Tue, Aug 17, 1999	10.06	10.31	10.06	10.25
1812	NYSE	PDT	Mon, Aug 16, 1999	10.00	10.13	10.00	10.06
1811	NYSE	PDT	Fri, Aug 13, 1999	9.81	10.13	9.75	10.13
1810	NYSE	PDT	Thu, Aug 12, 1999	9.88	9.94	9.81	9.88
1809	NYSE	PDT	Wed, Aug 11, 1999	9.75	9.88	9.75	9.88
1808	NYSE	PDT	Tue, Aug 10, 1999	9.75	9.81	9.69	9.75
1807	NYSE	PDT	Mon, Aug 9, 1999	9.81	9.88	9.75	9.81
1806	NYSE	PDT	Fri, Aug 6, 1999	9.88	10.00	9.81	9.81
1805	NYSE	PDT	Thu, Aug 5, 1999	10.19	10.19	9.88	10.00
1804	NYSE	PDT	Wed, Aug 4, 1999	10.06	10.19	10.06	10.06
1803	NYSE	PDT	Tue, Aug 3, 1999	10.06	10.13	10.00	10.06
1802	NYSE	PDT	Mon, Aug 2, 1999	10.00	10.13	10.00	10.06
1801	NYSE	PDT	Fri, Jul 30, 1999	10.13	10.25	10.06	10.13
1800	NYSE	PDT	Thu, Jul 29, 1999	10.31	10.31	10.00	10.19
1799	NYSE	PDT	Wed, Jul 28, 1999	10.56	10.56	10.31	10.31
1798	NYSE	PDT	Tue, Jul 27, 1999	10.69	10.75	10.56	10.75
1797	NYSE	PDT	Mon, Jul 26, 1999	10.75	10.75	10.69	10.69
1796	NYSE	PDT	Fri, Jul 23, 1999	10.81	10.81	10.69	10.75
1795	NYSE	PDT	Thu, Jul 22, 1999	10.69	10.81	10.69	10.81
1794	NYSE	PDT	Wed, Jul 21, 1999	10.75	10.81	10.75	10.75
1793	NYSE	PDT	Tue, Jul 20, 1999	10.75	10.81	10.75	10.81
1792	NYSE	PDT	Mon, Jul 19, 1999	10.75	10.75	10.69	10.69
1791	NYSE	PDT	Fri, Jul 16, 1999	10.75	10.81	10.75	10.75
1790	NYSE	PDT	Thu, Jul 15, 1999	10.75	10.81	10.75	10.75
1789	NYSE	PDT	Wed, Jul 14, 1999	10.75	10.81	10.75	10.75
1788	NYSE	PDT	Tue, Jul 13, 1999	10.75	10.81	10.75	10.75
1787	NYSE	PDT	Mon, Jul 12, 1999	10.75	10.81	10.75	10.75
1786	NYSE	PDT	Fri, Jul 9, 1999	10.69	10.81	10.69	10.75
1785	NYSE	PDT	Thu, Jul 8, 1999	10.69	10.81	10.69	10.75
1784	NYSE	PDT	Wed, Jul 7, 1999	10.75	10.75	10.75	10.75
1783	NYSE	PDT	Tue, Jul 6, 1999	10.69	10.81	10.69	10.75
1782	NYSE	PDT	Fri, Jul 2, 1999	10.69	10.81	10.69	10.75
1781	NYSE	PDT	Thu, Jul 1, 1999	10.69	10.81	10.69	10.75
1780	NYSE	PDT	Wed, Jun 30, 1999	10.75	10.81	10.69	10.81
1779	NYSE	PDT	Tue, Jun 29, 1999	10.75	10.81	10.75	10.75
1778	NYSE	PDT	Mon, Jun 28, 1999	10.75	10.81	10.75	10.75
1777	NYSE	PDT	Fri, Jun 25, 1999	10.75	10.81	10.75	10.81
1776	NYSE	PDT	Thu, Jun 24, 1999	10.75	10.88	10.75	10.81
1775	NYSE	PDT	Wed, Jun 23, 1999	10.75	10.88	10.75	10.88
1774	NYSE	PDT	Tue, Jun 22, 1999	10.56	10.81	10.56	10.75
1773	NYSE	PDT	Mon, Jun 21, 1999	10.81	10.88	10.63	10.69
1772	NYSE	PDT	Fri, Jun 18, 1999	10.94	11.06	10.94	10.94
1771	NYSE	PDT	Thu, Jun 17, 1999	10.88	11.00	10.88	10.94
1770	NYSE	PDT	Wed, Jun 16, 1999	10.94	11.13	10.81	10.94
1769	NYSE	PDT	Tue, Jun 15, 1999	10.94	11.00	10.88	10.88
1768	NYSE	PDT	Mon, Jun 14, 1999	10.81	10.94	10.75	10.88
1767	NYSE	PDT	Fri, Jun 11, 1999	10.88	10.94	10.81	10.88
1766	NYSE	PDT	Thu, Jun 10, 1999	10.88	10.94	10.88	10.88
1765	NYSE	PDT	Wed, Jun 9, 1999	10.81	10.94	10.81	10.88
1764	NYSE	PDT	Tue, Jun 8, 1999	10.81	10.88	10.69	10.88
1763	NYSE	PDT	Mon, Jun 7, 1999	11.06	11.13	10.81	10.81
1762	NYSE	PDT	Fri, Jun 4, 1999	11.13	11.13	11.06	11.06
1761	NYSE	PDT	Thu, Jun 3, 1999	11.19	11.19	11.06	11.13
1760	NYSE	PDT	Wed, Jun 2, 1999	11.06	11.13	11.06	11.13
1759	NYSE	PDT	Tue, Jun 1, 1999	11.13	11.19	11.06	11.06
1758	NYSE	PDT	Fri, May 28, 1999	11.13	11.19	11.00	11.13
1757	NYSE	PDT	Thu, May 27, 1999	11.06	11.06	11.06	11.06
1756	NYSE	PDT	Wed, May 26, 1999	11.06	11.19	11.06	11.19
1755	NYSE	PDT	Tue, May 25, 1999	11.00	11.13	11.00	11.06
1754	NYSE	PDT	Mon, May 24, 1999	11.00	11.06	11.00	11.00
1753	NYSE	PDT	Fri, May 21, 1999	11.06	11.06	11.00	11.00
1752	NYSE	PDT	Thu, May 20, 1999	11.06	11.19	11.00	11.00
1751	NYSE	PDT	Wed, May 19, 1999	11.13	11.25	11.13	11.19
1750	NYSE	PDT	Tue, May 18, 1999	11.13	11.31	11.13	11.19
1749	NYSE	PDT	Mon, May 17, 1999	11.19	11.25	11.13	11.19
1748	NYSE	PDT	Fri, May 14, 1999	11.19	11.19	11.06	11.13
1747	NYSE	PDT	Thu, May 13, 1999	11.25	11.38	11.19	11.25
1746	NYSE	PDT	Wed, May 12, 1999	11.19	11.25	11.13	11.19
1745	NYSE	PDT	Tue, May 11, 1999	11.06	11.19	10.94	11.19
1744	NYSE	PDT	Mon, May 10, 1999	11.00	11.13	11.00	11.06
1743	NYSE	PDT	Fri, May 7, 1999	10.88	10.94	10.69	10.88
1742	NYSE	PDT	Thu, May 6, 1999	11.06	11.06	10.88	10.88
1741	NYSE	PDT	Wed, May 5, 1999	11.06	11.19	11.00	11.06
1740	NYSE	PDT	Tue, May 4, 1999	11.13	11.19	11.00	11.13
1739	NYSE	PDT	Mon, May 3, 1999	11.06	11.19	11.06	11.13
1738	NYSE	PDT	Fri, Apr 30, 1999	11.13	11.19	11.06	11.06
1737	NYSE	PDT	Thu, Apr 29, 1999	11.00	11.13	11.00	11.13
1736	NYSE	PDT	Wed, Apr 28, 1999	11.13	11.13	11.00	11.00
1735	NYSE	PDT	Tue, Apr 27, 1999	11.19	11.25	11.13	11.13
1734	NYSE	PDT	Mon, Apr 26, 1999	11.19	11.25	11.13	11.13
1733	NYSE	PDT	Fri, Apr 23, 1999	11.00	11.25	11.00	11.19
1732	NYSE	PDT	Thu, Apr 22, 1999	11.13	11.19	11.13	11.13
1731	NYSE	PDT	Wed, Apr 21, 1999	11.25	11.25	11.19	11.19
1730	NYSE	PDT	Tue, Apr 20, 1999	11.13	11.25	11.13	11.19
1729	NYSE	PDT	Mon, Apr 19, 1999	11.19	11.25	11.13	11.13
1728	NYSE	PDT	Fri, Apr 16, 1999	11.13	11.31	11.06	11.25
1727	NYSE	PDT	Thu, Apr 15, 1999	11.19	11.25	11.13	11.13
1726	NYSE	PDT	Wed, Apr 14, 1999	11.06	11.19	11.06	11.13
1725	NYSE	PDT	Tue, Apr 13, 1999	11.13	11.25	11.06	11.19
1724	NYSE	PDT	Mon, Apr 12, 1999	11.25	11.25	11.06	11.06
1723	NYSE	PDT	Fri, Apr 9, 1999	11.19	11.31	11.13	11.19
1722	NYSE	PDT	Thu, Apr 8, 1999	11.19	11.25	11.19	11.19
1721	NYSE	PDT	Wed, Apr 7, 1999	11.19	11.31	11.13	11.19
1720	NYSE	PDT	Tue, Apr 6, 1999	11.19	11.31	11.13	11.25
1719	NYSE	PDT	Mon, Apr 5, 1999	11.06	11.25	11.06	11.19
1718	NYSE	PDT	Thu, Apr 1, 1999	11.06	11.25	11.06	11.13
1717	NYSE	PDT	Wed, Mar 31, 1999	11.00	11.19	11.00	11.19
1716	NYSE	PDT	Tue, Mar 30, 1999	11.13	11.13	11.00	11.00
1715	NYSE	PDT	Mon, Mar 29, 1999	11.13	11.25	11.00	11.06
1714	NYSE	PDT	Fri, Mar 26, 1999	11.06	11.25	11.00	11.25
1713	NYSE	PDT	Thu, Mar 25, 1999	11.06	11.25	11.06	11.06
1712	NYSE	PDT	Wed, Mar 24, 1999	11.13	11.13	11.00	11.13
1711	NYSE	PDT	Tue, Mar 23, 1999	11.13	11.19	11.13	11.13
1710	NYSE	PDT	Mon, Mar 22, 1999	11.19	11.25	11.13	11.19
1709	NYSE	PDT	Fri, Mar 19, 1999	11.31	11.31	11.19	11.19
1708	NYSE	PDT	Thu, Mar 18, 1999	11.19	11.25	11.13	11.25
1707	NYSE	PDT	Wed, Mar 17, 1999	11.31	11.31	11.25	11.31
1706	NYSE	PDT	Tue, Mar 16, 1999	11.25	11.31	11.25	11.31
1705	NYSE	PDT	Mon, Mar 15, 1999	11.44	11.44	11.25	11.25
1704	NYSE	PDT	Fri, Mar 12, 1999	11.50	11.50	11.38	11.44
1703	NYSE	PDT	Thu, Mar 11, 1999	11.56	11.56	11.38	11.44
1702	NYSE	PDT	Wed, Mar 10, 1999	11.63	11.75	11.44	11.44
1701	NYSE	PDT	Tue, Mar 9, 1999	11.44	11.63	11.38	11.56
1700	NYSE	PDT	Mon, Mar 8, 1999	11.63	11.63	11.44	11.44
1699	NYSE	PDT	Fri, Mar 5, 1999	11.44	11.63	11.44	11.56
1698	NYSE	PDT	Thu, Mar 4, 1999	11.56	11.75	11.50	11.50
1697	NYSE	PDT	Wed, Mar 3, 1999	11.44	11.56	11.44	11.56
1696	NYSE	PDT	Tue, Mar 2, 1999	11.44	11.56	11.31	11.44
1695	NYSE	PDT	Mon, Mar 1, 1999	11.25	11.50	11.19	11.50
1694	NYSE	PDT	Fri, Feb 26, 1999	11.13	11.25	11.00	11.25
1693	NYSE	PDT	Thu, Feb 25, 1999	11.19	11.19	11.06	11.19
1692	NYSE	PDT	Wed, Feb 24, 1999	11.13	11.25	11.06	11.13
1691	NYSE	PDT	Tue, Feb 23, 1999	11.19	11.25	11.06	11.19
1690	NYSE	PDT	Mon, Feb 22, 1999	11.06	11.19	11.06	11.06
1689	NYSE	PDT	Fri, Feb 19, 1999	11.13	11.13	11.06	11.13
1688	NYSE	PDT	Thu, Feb 18, 1999	11.19	11.19	11.13	11.13
1687	NYSE	PDT	Wed, Feb 17, 1999	11.19	11.25	11.13	11.19
1686	NYSE	PDT	Tue, Feb 16, 1999	11.19	11.19	11.13	11.13
1685	NYSE	PDT	Fri, Feb 12, 1999	11.19	11.25	11.00	11.13
1684	NYSE	PDT	Thu, Feb 11, 1999	11.00	11.19	11.00	11.13
1683	NYSE	PDT	Wed, Feb 10, 1999	11.19	11.25	11.06	11.13
1682	NYSE	PDT	Tue, Feb 9, 1999	11.19	11.25	11.13	11.19
1681	NYSE	PDT	Mon, Feb 8, 1999	11.06	11.31	11.06	11.19
1680	NYSE	PDT	Fri, Feb 5, 1999	11.19	11.25	11.06	11.13
1679	NYSE	PDT	Thu, Feb 4, 1999	11.25	11.25	11.13	11.25
1678	NYSE	PDT	Wed, Feb 3, 1999	11.44	11.44	11.25	11.25
1677	NYSE	PDT	Tue, Feb 2, 1999	11.75	11.75	11.25	11.44
1676	NYSE	PDT	Mon, Feb 1, 1999	11.75	11.75	11.69	11.75
1675	NYSE	PDT	Fri, Jan 29, 1999	11.69	11.75	11.69	11.69
1674	NYSE	PDT	Thu, Jan 28, 1999	11.69	11.75	11.69	11.75
1673	NYSE	PDT	Wed, Jan 27, 1999	11.75	11.75	11.69	11.75
1672	NYSE	PDT	Tue, Jan 26, 1999	11.63	11.75	11.50	11.75
1671	NYSE	PDT	Mon, Jan 25, 1999	11.63	11.69	11.56	11.56
1670	NYSE	PDT	Fri, Jan 22, 1999	11.63	11.69	11.63	11.63
1669	NYSE	PDT	Thu, Jan 21, 1999	11.75	11.75	11.63	11.63
1668	NYSE	PDT	Wed, Jan 20, 1999	11.81	11.88	11.75	11.81
1667	NYSE	PDT	Tue, Jan 19, 1999	11.94	11.94	11.81	11.94
1666	NYSE	PDT	Fri, Jan 15, 1999	11.88	11.94	11.81	11.94
1665	NYSE	PDT	Thu, Jan 14, 1999	11.75	11.88	11.75	11.81
1664	NYSE	PDT	Wed, Jan 13, 1999	11.69	11.81	11.63	11.81
1663	NYSE	PDT	Tue, Jan 12, 1999	11.81	11.88	11.69	11.81
1662	NYSE	PDT	Mon, Jan 11, 1999	11.75	11.81	11.75	11.81
1661	NYSE	PDT	Fri, Jan 8, 1999	11.88	12.00	11.75	11.81
1660	NYSE	PDT	Thu, Jan 7, 1999	11.94	11.94	11.81	11.81
1659	NYSE	PDT	Wed, Jan 6, 1999	11.94	12.00	11.94	11.94
1658	NYSE	PDT	Tue, Jan 5, 1999	11.88	12.00	11.88	11.94
1657	NYSE	PDT	Mon, Jan 4, 1999	11.88	12.00	11.88	11.88
1656	NYSE	PDT	Thu, Dec 31, 1998	12.00	12.00	11.88	11.94
1655	NYSE	PDT	Wed, Dec 30, 1998	12.00	12.00	11.94	12.00
1654	NYSE	PDT	Tue, Dec 29, 1998	11.88	11.94	11.88	11.94
1653	NYSE	PDT	Mon, Dec 28, 1998	11.94	11.94	11.88	11.94
1652	NYSE	PDT	Thu, Dec 24, 1998	11.94	11.94	11.94	11.94
1651	NYSE	PDT	Wed, Dec 23, 1998	11.94	11.94	11.88	11.88
1650	NYSE	PDT	Tue, Dec 22, 1998	11.88	12.00	11.88	11.94
1649	NYSE	PDT	Mon, Dec 21, 1998	11.94	11.94	11.88	11.88
1648	NYSE	PDT	Fri, Dec 18, 1998	11.88	11.94	11.88	11.94
1647	NYSE	PDT	Thu, Dec 17, 1998	12.00	12.00	11.88	11.88
1646	NYSE	PDT	Wed, Dec 16, 1998	11.94	12.00	11.88	11.88
1645	NYSE	PDT	Tue, Dec 15, 1998	11.88	11.94	11.88	11.94
1644	NYSE	PDT	Mon, Dec 14, 1998	11.88	11.94	11.81	11.88
1643	NYSE	PDT	Fri, Dec 11, 1998	11.94	12.00	11.88	11.94
1642	NYSE	PDT	Thu, Dec 10, 1998	12.00	12.00	11.94	11.94
1641	NYSE	PDT	Wed, Dec 9, 1998	11.94	12.00	11.94	11.94
1640	NYSE	PDT	Tue, Dec 8, 1998	12.00	12.00	11.94	11.94
1639	NYSE	PDT	Mon, Dec 7, 1998	12.00	12.00	11.88	12.00
1638	NYSE	PDT	Fri, Dec 4, 1998	11.88	11.94	11.88	11.94
1637	NYSE	PDT	Thu, Dec 3, 1998	11.94	11.94	11.81	11.94
1636	NYSE	PDT	Wed, Dec 2, 1998	11.88	11.94	11.81	11.94
1635	NYSE	PDT	Tue, Dec 1, 1998	11.88	12.00	11.88	11.94
1634	NYSE	PDT	Mon, Nov 30, 1998	11.94	11.94	11.88	11.94
1633	NYSE	PDT	Fri, Nov 27, 1998	11.94	12.00	11.94	11.94
1632	NYSE	PDT	Wed, Nov 25, 1998	11.88	11.94	11.88	11.88
1631	NYSE	PDT	Tue, Nov 24, 1998	11.88	11.94	11.88	11.94
1630	NYSE	PDT	Mon, Nov 23, 1998	11.94	12.00	11.88	11.94
1629	NYSE	PDT	Fri, Nov 20, 1998	11.94	12.00	11.88	11.88
1628	NYSE	PDT	Thu, Nov 19, 1998	12.00	12.00	11.88	12.00
1627	NYSE	PDT	Wed, Nov 18, 1998	12.06	12.13	12.00	12.00
1626	NYSE	PDT	Tue, Nov 17, 1998	12.00	12.13	11.94	12.06
1625	NYSE	PDT	Mon, Nov 16, 1998	11.94	12.00	11.94	11.94
1624	NYSE	PDT	Fri, Nov 13, 1998	11.94	12.06	11.88	11.94
1623	NYSE	PDT	Thu, Nov 12, 1998	12.13	12.13	11.94	12.00
1622	NYSE	PDT	Wed, Nov 11, 1998	12.00	12.06	11.94	12.06
1621	NYSE	PDT	Tue, Nov 10, 1998	12.00	12.06	11.94	12.06
1620	NYSE	PDT	Mon, Nov 9, 1998	12.00	12.13	12.00	12.06
1619	NYSE	PDT	Fri, Nov 6, 1998	12.06	12.06	12.00	12.00
1618	NYSE	PDT	Thu, Nov 5, 1998	12.06	12.06	11.94	12.06
1617	NYSE	PDT	Wed, Nov 4, 1998	12.00	12.13	11.88	12.06
1616	NYSE	PDT	Tue, Nov 3, 1998	12.06	12.13	12.00	12.06
1615	NYSE	PDT	Mon, Nov 2, 1998	12.06	12.13	12.06	12.13
1614	NYSE	PDT	Fri, Oct 30, 1998	12.00	12.13	12.00	12.13
1613	NYSE	PDT	Thu, Oct 29, 1998	12.00	12.13	12.00	12.06
1612	NYSE	PDT	Wed, Oct 28, 1998	11.94	12.06	11.94	12.06
1611	NYSE	PDT	Tue, Oct 27, 1998	11.94	11.94	11.88	11.94
1610	NYSE	PDT	Mon, Oct 26, 1998	12.06	12.06	11.88	11.88
1609	NYSE	PDT	Fri, Oct 23, 1998	11.94	12.06	11.88	12.06
1608	NYSE	PDT	Thu, Oct 22, 1998	11.88	11.94	11.88	11.94
1607	NYSE	PDT	Wed, Oct 21, 1998	11.94	12.06	11.94	12.06
1606	NYSE	PDT	Tue, Oct 20, 1998	12.13	12.19	11.94	12.00
1605	NYSE	PDT	Mon, Oct 19, 1998	12.25	12.25	12.06	12.06
1604	NYSE	PDT	Fri, Oct 16, 1998	12.13	12.25	12.06	12.19
1603	NYSE	PDT	Thu, Oct 15, 1998	12.19	12.25	12.00	12.13
1602	NYSE	PDT	Wed, Oct 14, 1998	12.13	12.19	12.00	12.19
1601	NYSE	PDT	Tue, Oct 13, 1998	12.00	12.13	12.00	12.06
1600	NYSE	PDT	Mon, Oct 12, 1998	12.00	12.13	12.00	12.00
1599	NYSE	PDT	Fri, Oct 9, 1998	12.06	12.06	12.00	12.00
1598	NYSE	PDT	Thu, Oct 8, 1998	12.19	12.19	12.00	12.00
1597	NYSE	PDT	Wed, Oct 7, 1998	12.31	12.38	12.25	12.31
1596	NYSE	PDT	Tue, Oct 6, 1998	12.31	12.38	12.25	12.38
1595	NYSE	PDT	Mon, Oct 5, 1998	12.25	12.38	12.13	12.25
1594	NYSE	PDT	Fri, Oct 2, 1998	12.25	12.38	12.25	12.25
1593	NYSE	PDT	Thu, Oct 1, 1998	12.31	12.38	12.19	12.25
1592	NYSE	PDT	Wed, Sep 30, 1998	12.25	12.38	12.19	12.38
1591	NYSE	PDT	Tue, Sep 29, 1998	12.31	12.31	12.19	12.31
1590	NYSE	PDT	Mon, Sep 28, 1998	12.56	12.56	12.31	12.31
1589	NYSE	PDT	Fri, Sep 25, 1998	12.19	12.63	12.19	12.63
1588	NYSE	PDT	Thu, Sep 24, 1998	12.25	12.31	12.25	12.25
1587	NYSE	PDT	Wed, Sep 23, 1998	12.38	12.44	12.31	12.31
1586	NYSE	PDT	Tue, Sep 22, 1998	12.31	12.31	12.31	12.31
1585	NYSE	PDT	Mon, Sep 21, 1998	12.31	12.38	12.25	12.31
1584	NYSE	PDT	Fri, Sep 18, 1998	12.13	12.50	12.13	12.31
1583	NYSE	PDT	Thu, Sep 17, 1998	12.13	12.25	12.06	12.25
1582	NYSE	PDT	Wed, Sep 16, 1998	11.94	12.13	11.94	12.06
1581	NYSE	PDT	Tue, Sep 15, 1998	12.00	12.00	11.94	12.00
1580	NYSE	PDT	Mon, Sep 14, 1998	12.00	12.00	11.88	11.94
1579	NYSE	PDT	Fri, Sep 11, 1998	12.00	12.00	11.88	12.00
1578	NYSE	PDT	Thu, Sep 10, 1998	12.00	12.00	11.88	11.88
1577	NYSE	PDT	Wed, Sep 9, 1998	12.00	12.06	12.00	12.06
1576	NYSE	PDT	Tue, Sep 8, 1998	12.06	12.06	12.00	12.06
1575	NYSE	PDT	Fri, Sep 4, 1998	12.13	12.13	12.06	12.06
1574	NYSE	PDT	Thu, Sep 3, 1998	12.06	12.13	12.06	12.06
1573	NYSE	PDT	Wed, Sep 2, 1998	12.00	12.13	12.00	12.13
1572	NYSE	PDT	Tue, Sep 1, 1998	11.88	12.06	11.81	12.06
1571	NYSE	PDT	Mon, Aug 31, 1998	12.13	12.13	12.00	12.00
1570	NYSE	PDT	Fri, Aug 28, 1998	12.00	12.13	12.00	12.13
1569	NYSE	PDT	Thu, Aug 27, 1998	11.94	12.06	11.94	12.06
1568	NYSE	PDT	Wed, Aug 26, 1998	11.88	12.06	11.88	12.06
1567	NYSE	PDT	Tue, Aug 25, 1998	12.00	12.00	11.88	11.88
1566	NYSE	PDT	Mon, Aug 24, 1998	11.88	12.06	11.88	12.00
1565	NYSE	PDT	Fri, Aug 21, 1998	11.88	11.94	11.88	11.94
1564	NYSE	PDT	Thu, Aug 20, 1998	11.88	12.00	11.88	11.94
1563	NYSE	PDT	Wed, Aug 19, 1998	12.06	12.06	12.00	12.00
1562	NYSE	PDT	Tue, Aug 18, 1998	12.06	12.13	12.00	12.00
1561	NYSE	PDT	Mon, Aug 17, 1998	12.00	12.06	12.00	12.06
1560	NYSE	PDT	Fri, Aug 14, 1998	12.00	12.06	12.00	12.06
1559	NYSE	PDT	Thu, Aug 13, 1998	12.00	12.06	11.94	12.00
1558	NYSE	PDT	Wed, Aug 12, 1998	11.94	12.00	11.94	12.00
1557	NYSE	PDT	Tue, Aug 11, 1998	12.00	12.06	11.88	12.00
1556	NYSE	PDT	Mon, Aug 10, 1998	12.06	12.06	11.88	12.06
1555	NYSE	PDT	Fri, Aug 7, 1998	12.00	12.00	12.00	12.00
1554	NYSE	PDT	Thu, Aug 6, 1998	12.00	12.06	11.94	12.00
1553	NYSE	PDT	Wed, Aug 5, 1998	12.00	12.06	12.00	12.00
1552	NYSE	PDT	Tue, Aug 4, 1998	12.00	12.06	12.00	12.00
1551	NYSE	PDT	Mon, Aug 3, 1998	11.94	11.94	11.94	11.94
1550	NYSE	PDT	Fri, Jul 31, 1998	11.94	12.06	11.94	12.00
1549	NYSE	PDT	Thu, Jul 30, 1998	11.88	12.06	11.88	12.00
1548	NYSE	PDT	Wed, Jul 29, 1998	11.88	11.94	11.88	11.94
1547	NYSE	PDT	Tue, Jul 28, 1998	11.88	11.94	11.81	11.88
1546	NYSE	PDT	Mon, Jul 27, 1998	11.81	11.94	11.81	11.88
1545	NYSE	PDT	Fri, Jul 24, 1998	11.81	11.94	11.81	11.88
1544	NYSE	PDT	Thu, Jul 23, 1998	12.00	12.00	11.81	11.81
1543	NYSE	PDT	Wed, Jul 22, 1998	12.06	12.06	12.00	12.06
1542	NYSE	PDT	Tue, Jul 21, 1998	12.06	12.06	12.00	12.00
1541	NYSE	PDT	Mon, Jul 20, 1998	12.00	12.06	12.00	12.06
1540	NYSE	PDT	Fri, Jul 17, 1998	12.00	12.06	12.00	12.00
1539	NYSE	PDT	Thu, Jul 16, 1998	12.00	12.06	12.00	12.00
1538	NYSE	PDT	Wed, Jul 15, 1998	12.13	12.13	12.00	12.00
1537	NYSE	PDT	Tue, Jul 14, 1998	12.13	12.13	12.06	12.13
1536	NYSE	PDT	Mon, Jul 13, 1998	12.06	12.13	12.00	12.06
1535	NYSE	PDT	Fri, Jul 10, 1998	12.00	12.06	12.00	12.00
1534	NYSE	PDT	Thu, Jul 9, 1998	12.19	12.19	12.00	12.00
1533	NYSE	PDT	Wed, Jul 8, 1998	12.25	12.25	12.06	12.06
1532	NYSE	PDT	Tue, Jul 7, 1998	12.19	12.25	12.06	12.19
1531	NYSE	PDT	Mon, Jul 6, 1998	12.06	12.13	12.00	12.00
1530	NYSE	PDT	Thu, Jul 2, 1998	12.13	12.19	12.06	12.13
1529	NYSE	PDT	Wed, Jul 1, 1998	12.00	12.13	12.00	12.06
1528	NYSE	PDT	Tue, Jun 30, 1998	12.06	12.06	12.00	12.00
1527	NYSE	PDT	Mon, Jun 29, 1998	12.13	12.13	12.00	12.00
1526	NYSE	PDT	Fri, Jun 26, 1998	12.06	12.13	12.00	12.00
1525	NYSE	PDT	Thu, Jun 25, 1998	12.06	12.13	12.00	12.06
1524	NYSE	PDT	Wed, Jun 24, 1998	11.94	12.06	11.94	12.06
1523	NYSE	PDT	Tue, Jun 23, 1998	12.13	12.13	12.00	12.06
1522	NYSE	PDT	Mon, Jun 22, 1998	12.06	12.13	11.94	12.13
1521	NYSE	PDT	Fri, Jun 19, 1998	12.00	12.19	11.88	12.19
1520	NYSE	PDT	Thu, Jun 18, 1998	11.94	12.06	11.94	12.00
1519	NYSE	PDT	Wed, Jun 17, 1998	12.00	12.13	12.00	12.06
1518	NYSE	PDT	Tue, Jun 16, 1998	12.00	12.13	12.00	12.06
1517	NYSE	PDT	Mon, Jun 15, 1998	11.88	12.06	11.88	12.06
1516	NYSE	PDT	Fri, Jun 12, 1998	12.13	12.13	11.88	11.94
1515	NYSE	PDT	Thu, Jun 11, 1998	12.13	12.13	12.00	12.13
1514	NYSE	PDT	Wed, Jun 10, 1998	12.00	12.13	11.94	12.06
1513	NYSE	PDT	Tue, Jun 9, 1998	11.94	12.06	11.94	12.00
1512	NYSE	PDT	Mon, Jun 8, 1998	11.88	12.00	11.88	11.94
1511	NYSE	PDT	Fri, Jun 5, 1998	11.88	11.94	11.88	11.94
1510	NYSE	PDT	Thu, Jun 4, 1998	12.00	12.00	11.81	11.94
1509	NYSE	PDT	Wed, Jun 3, 1998	11.81	12.00	11.81	11.94
1508	NYSE	PDT	Tue, Jun 2, 1998	11.88	12.00	11.88	12.00
1507	NYSE	PDT	Mon, Jun 1, 1998	11.75	11.94	11.75	11.88
1506	NYSE	PDT	Fri, May 29, 1998	11.81	11.88	11.81	11.88
1505	NYSE	PDT	Thu, May 28, 1998	11.81	11.88	11.81	11.88
1504	NYSE	PDT	Wed, May 27, 1998	11.75	11.88	11.75	11.81
1503	NYSE	PDT	Tue, May 26, 1998	11.81	11.88	11.75	11.81
1502	NYSE	PDT	Fri, May 22, 1998	11.88	11.88	11.75	11.75
1501	NYSE	PDT	Thu, May 21, 1998	11.88	11.94	11.88	11.88
1500	NYSE	PDT	Wed, May 20, 1998	12.13	12.13	11.88	11.88
1499	NYSE	PDT	Tue, May 19, 1998	11.88	12.06	11.88	12.06
1498	NYSE	PDT	Mon, May 18, 1998	11.94	12.00	11.88	11.88
1497	NYSE	PDT	Fri, May 15, 1998	11.88	11.94	11.88	11.88
1496	NYSE	PDT	Thu, May 14, 1998	11.88	11.94	11.81	11.88
1495	NYSE	PDT	Wed, May 13, 1998	11.81	11.94	11.81	11.94
1494	NYSE	PDT	Tue, May 12, 1998	11.75	11.88	11.75	11.88
1493	NYSE	PDT	Mon, May 11, 1998	11.88	11.88	11.81	11.81
1492	NYSE	PDT	Fri, May 8, 1998	11.81	11.88	11.75	11.88
1491	NYSE	PDT	Thu, May 7, 1998	11.81	11.88	11.81	11.88
1490	NYSE	PDT	Wed, May 6, 1998	11.88	11.94	11.75	11.88
1489	NYSE	PDT	Tue, May 5, 1998	11.94	11.94	11.81	11.81
1488	NYSE	PDT	Mon, May 4, 1998	11.81	11.94	11.75	11.88
1487	NYSE	PDT	Fri, May 1, 1998	11.81	11.94	11.75	11.75
1486	NYSE	PDT	Thu, Apr 30, 1998	11.75	11.88	11.75	11.88
1485	NYSE	PDT	Wed, Apr 29, 1998	11.69	11.88	11.69	11.75
1484	NYSE	PDT	Tue, Apr 28, 1998	11.63	11.69	11.56	11.69
1483	NYSE	PDT	Mon, Apr 27, 1998	11.88	11.88	11.63	11.69
1482	NYSE	PDT	Fri, Apr 24, 1998	12.00	12.06	11.94	11.94
1481	NYSE	PDT	Thu, Apr 23, 1998	12.06	12.13	12.00	12.00
1480	NYSE	PDT	Wed, Apr 22, 1998	12.00	12.19	12.00	12.13
1479	NYSE	PDT	Tue, Apr 21, 1998	12.13	12.13	12.00	12.00
1478	NYSE	PDT	Mon, Apr 20, 1998	12.13	12.25	12.13	12.13
1477	NYSE	PDT	Fri, Apr 17, 1998	12.19	12.19	12.13	12.13
1476	NYSE	PDT	Thu, Apr 16, 1998	12.13	12.25	12.13	12.19
1475	NYSE	PDT	Wed, Apr 15, 1998	12.25	12.25	12.13	12.13
1474	NYSE	PDT	Tue, Apr 14, 1998	12.31	12.44	12.25	12.31
1473	NYSE	PDT	Mon, Apr 13, 1998	12.50	12.50	12.25	12.25
1472	NYSE	PDT	Thu, Apr 9, 1998	12.38	12.44	12.31	12.38
1471	NYSE	PDT	Wed, Apr 8, 1998	12.38	12.44	12.31	12.31
1470	NYSE	PDT	Tue, Apr 7, 1998	12.44	12.50	12.38	12.38
1469	NYSE	PDT	Mon, Apr 6, 1998	12.63	12.63	12.38	12.50
1468	NYSE	PDT	Fri, Apr 3, 1998	12.56	12.63	12.50	12.50
1467	NYSE	PDT	Thu, Apr 2, 1998	12.44	12.56	12.44	12.50
1466	NYSE	PDT	Wed, Apr 1, 1998	12.44	12.50	12.38	12.44
1465	NYSE	PDT	Tue, Mar 31, 1998	12.38	12.50	12.38	12.38
1464	NYSE	PDT	Mon, Mar 30, 1998	12.38	12.50	12.31	12.38
1463	NYSE	PDT	Fri, Mar 27, 1998	12.50	12.63	12.38	12.44
1462	NYSE	PDT	Thu, Mar 26, 1998	12.56	12.75	12.50	12.50
1461	NYSE	PDT	Wed, Mar 25, 1998	12.38	12.63	12.38	12.63
1460	NYSE	PDT	Tue, Mar 24, 1998	12.31	12.50	12.25	12.38
1459	NYSE	PDT	Mon, Mar 23, 1998	12.25	12.38	12.19	12.31
1458	NYSE	PDT	Fri, Mar 20, 1998	12.25	12.31	12.19	12.25
1457	NYSE	PDT	Thu, Mar 19, 1998	12.19	12.31	12.13	12.31
1456	NYSE	PDT	Wed, Mar 18, 1998	12.19	12.38	12.19	12.25
1455	NYSE	PDT	Tue, Mar 17, 1998	12.31	12.38	12.13	12.13
1454	NYSE	PDT	Mon, Mar 16, 1998	12.19	12.31	12.19	12.31
1453	NYSE	PDT	Fri, Mar 13, 1998	12.13	12.19	12.06	12.13
1452	NYSE	PDT	Thu, Mar 12, 1998	12.19	12.19	12.13	12.13
1451	NYSE	PDT	Wed, Mar 11, 1998	12.13	12.19	12.13	12.13
1450	NYSE	PDT	Tue, Mar 10, 1998	12.13	12.19	12.13	12.13
1449	NYSE	PDT	Mon, Mar 9, 1998	12.06	12.19	12.06	12.19
1448	NYSE	PDT	Fri, Mar 6, 1998	12.06	12.19	12.06	12.06
1447	NYSE	PDT	Thu, Mar 5, 1998	12.13	12.19	12.06	12.06
1446	NYSE	PDT	Wed, Mar 4, 1998	12.19	12.25	12.19	12.19
1445	NYSE	PDT	Tue, Mar 3, 1998	12.25	12.25	12.13	12.25
1444	NYSE	PDT	Mon, Mar 2, 1998	12.25	12.25	12.19	12.19
1443	NYSE	PDT	Fri, Feb 27, 1998	12.38	12.38	12.13	12.13
1442	NYSE	PDT	Thu, Feb 26, 1998	12.25	12.31	12.19	12.31
1441	NYSE	PDT	Wed, Feb 25, 1998	12.31	12.38	12.25	12.31
1440	NYSE	PDT	Tue, Feb 24, 1998	12.38	12.38	12.25	12.38
1439	NYSE	PDT	Mon, Feb 23, 1998	12.44	12.50	12.25	12.38
1438	NYSE	PDT	Fri, Feb 20, 1998	12.25	12.44	12.25	12.44
1437	NYSE	PDT	Thu, Feb 19, 1998	12.38	12.38	12.25	12.38
1436	NYSE	PDT	Wed, Feb 18, 1998	12.19	12.38	12.13	12.38
1435	NYSE	PDT	Tue, Feb 17, 1998	12.13	12.25	12.13	12.13
1434	NYSE	PDT	Fri, Feb 13, 1998	12.06	12.19	12.06	12.19
1433	NYSE	PDT	Thu, Feb 12, 1998	12.13	12.25	12.13	12.13
1432	NYSE	PDT	Wed, Feb 11, 1998	12.19	12.19	12.06	12.13
1431	NYSE	PDT	Tue, Feb 10, 1998	12.13	12.13	12.06	12.13
1430	NYSE	PDT	Mon, Feb 9, 1998	12.13	12.19	12.13	12.13
1429	NYSE	PDT	Fri, Feb 6, 1998	12.13	12.19	12.13	12.13
1428	NYSE	PDT	Thu, Feb 5, 1998	12.25	12.25	12.13	12.13
1427	NYSE	PDT	Wed, Feb 4, 1998	12.06	12.25	12.06	12.25
1426	NYSE	PDT	Tue, Feb 3, 1998	12.19	12.19	12.13	12.19
1425	NYSE	PDT	Mon, Feb 2, 1998	12.00	12.19	12.00	12.13
1424	NYSE	PDT	Fri, Jan 30, 1998	12.00	12.19	12.00	12.06
1423	NYSE	PDT	Thu, Jan 29, 1998	12.00	12.13	11.94	12.06
1422	NYSE	PDT	Wed, Jan 28, 1998	12.00	12.13	11.94	11.94
1421	NYSE	PDT	Tue, Jan 27, 1998	12.06	12.13	12.00	12.13
1420	NYSE	PDT	Mon, Jan 26, 1998	11.88	12.06	11.81	12.00
1419	NYSE	PDT	Fri, Jan 23, 1998	11.81	11.88	11.81	11.81
1418	NYSE	PDT	Thu, Jan 22, 1998	11.88	11.94	11.81	11.94
1417	NYSE	PDT	Wed, Jan 21, 1998	11.94	12.19	11.94	12.06
1416	NYSE	PDT	Tue, Jan 20, 1998	12.00	12.06	11.94	12.00
1415	NYSE	PDT	Fri, Jan 16, 1998	11.88	12.06	11.88	12.00
1414	NYSE	PDT	Thu, Jan 15, 1998	12.00	12.00	11.88	11.88
1413	NYSE	PDT	Wed, Jan 14, 1998	12.00	12.00	11.88	11.88
1412	NYSE	PDT	Tue, Jan 13, 1998	11.88	12.00	11.81	12.00
1411	NYSE	PDT	Mon, Jan 12, 1998	11.94	12.00	11.75	11.75
1410	NYSE	PDT	Fri, Jan 9, 1998	11.88	11.94	11.81	11.88
1409	NYSE	PDT	Thu, Jan 8, 1998	11.94	11.94	11.88	11.88
1408	NYSE	PDT	Wed, Jan 7, 1998	12.00	12.00	11.88	11.88
1407	NYSE	PDT	Tue, Jan 6, 1998	12.06	12.06	11.94	12.00
1406	NYSE	PDT	Mon, Jan 5, 1998	11.94	12.19	11.88	12.00
1405	NYSE	PDT	Fri, Jan 2, 1998	11.75	11.88	11.75	11.81
1404	NYSE	PDT	Wed, Dec 31, 1997	11.88	11.88	11.81	11.81
1403	NYSE	PDT	Tue, Dec 30, 1997	11.81	11.88	11.81	11.88
1402	NYSE	PDT	Mon, Dec 29, 1997	11.81	11.88	11.75	11.81
1401	NYSE	PDT	Fri, Dec 26, 1997	11.75	11.75	11.75	11.75
1400	NYSE	PDT	Wed, Dec 24, 1997	11.75	11.81	11.75	11.75
1399	NYSE	PDT	Tue, Dec 23, 1997	11.81	11.88	11.81	11.81
1398	NYSE	PDT	Mon, Dec 22, 1997	11.81	11.88	11.81	11.81
1397	NYSE	PDT	Fri, Dec 19, 1997	11.63	11.81	11.63	11.81
1396	NYSE	PDT	Thu, Dec 18, 1997	11.81	11.94	11.69	11.69
1395	NYSE	PDT	Wed, Dec 17, 1997	11.88	11.88	11.69	11.88
1394	NYSE	PDT	Tue, Dec 16, 1997	11.94	12.00	11.88	11.88
1393	NYSE	PDT	Mon, Dec 15, 1997	11.75	12.13	11.75	11.88
1392	NYSE	PDT	Fri, Dec 12, 1997	11.75	11.88	11.63	11.69
1391	NYSE	PDT	Thu, Dec 11, 1997	11.94	11.94	11.69	11.69
1390	NYSE	PDT	Wed, Dec 10, 1997	11.88	12.00	11.88	11.94
1389	NYSE	PDT	Tue, Dec 9, 1997	11.69	11.88	11.63	11.81
1388	NYSE	PDT	Mon, Dec 8, 1997	11.63	11.75	11.63	11.69
1387	NYSE	PDT	Fri, Dec 5, 1997	11.63	11.75	11.63	11.75
1386	NYSE	PDT	Thu, Dec 4, 1997	11.63	11.75	11.63	11.69
1385	NYSE	PDT	Wed, Dec 3, 1997	11.69	11.75	11.69	11.69
1384	NYSE	PDT	Tue, Dec 2, 1997	11.63	11.75	11.63	11.69
1383	NYSE	PDT	Mon, Dec 1, 1997	11.63	11.75	11.63	11.69
1382	NYSE	PDT	Fri, Nov 28, 1997	11.69	11.69	11.69	11.69
1381	NYSE	PDT	Wed, Nov 26, 1997	11.69	11.75	11.63	11.63
1380	NYSE	PDT	Tue, Nov 25, 1997	11.44	11.69	11.44	11.63
1379	NYSE	PDT	Mon, Nov 24, 1997	11.69	11.69	11.50	11.69
1378	NYSE	PDT	Fri, Nov 21, 1997	11.56	11.63	11.50	11.56
1377	NYSE	PDT	Thu, Nov 20, 1997	11.63	11.63	11.50	11.56
1376	NYSE	PDT	Wed, Nov 19, 1997	11.69	11.69	11.63	11.63
1375	NYSE	PDT	Tue, Nov 18, 1997	11.56	11.69	11.50	11.63
1374	NYSE	PDT	Mon, Nov 17, 1997	11.63	11.69	11.56	11.63
1373	NYSE	PDT	Fri, Nov 14, 1997	11.69	11.69	11.63	11.63
1372	NYSE	PDT	Thu, Nov 13, 1997	11.69	11.69	11.63	11.63
1371	NYSE	PDT	Wed, Nov 12, 1997	11.56	11.69	11.56	11.63
1370	NYSE	PDT	Tue, Nov 11, 1997	11.56	11.69	11.56	11.63
1369	NYSE	PDT	Mon, Nov 10, 1997	11.50	11.63	11.50	11.56
1368	NYSE	PDT	Fri, Nov 7, 1997	11.56	11.63	11.56	11.63
1367	NYSE	PDT	Thu, Nov 6, 1997	11.50	11.63	11.50	11.63
1366	NYSE	PDT	Wed, Nov 5, 1997	11.56	11.56	11.56	11.56
1365	NYSE	PDT	Tue, Nov 4, 1997	11.56	11.63	11.56	11.63
1364	NYSE	PDT	Mon, Nov 3, 1997	11.50	11.63	11.50	11.56
1363	NYSE	PDT	Fri, Oct 31, 1997	11.50	11.56	11.38	11.50
1362	NYSE	PDT	Thu, Oct 30, 1997	11.44	11.63	11.44	11.56
1361	NYSE	PDT	Wed, Oct 29, 1997	11.38	11.56	11.31	11.56
1360	NYSE	PDT	Tue, Oct 28, 1997	11.44	11.44	11.13	11.25
1359	NYSE	PDT	Mon, Oct 27, 1997	11.50	11.63	11.44	11.56
1358	NYSE	PDT	Fri, Oct 24, 1997	11.56	11.63	11.56	11.56
1357	NYSE	PDT	Thu, Oct 23, 1997	11.38	11.56	11.38	11.50
1356	NYSE	PDT	Wed, Oct 22, 1997	11.44	11.50	11.38	11.44
1355	NYSE	PDT	Tue, Oct 21, 1997	11.44	11.50	11.44	11.44
1354	NYSE	PDT	Mon, Oct 20, 1997	11.44	11.50	11.38	11.44
1353	NYSE	PDT	Fri, Oct 17, 1997	11.56	11.56	11.38	11.38
1352	NYSE	PDT	Thu, Oct 16, 1997	11.50	11.56	11.44	11.56
1351	NYSE	PDT	Wed, Oct 15, 1997	11.31	11.50	11.31	11.38
1350	NYSE	PDT	Tue, Oct 14, 1997	11.31	11.44	11.25	11.38
1349	NYSE	PDT	Mon, Oct 13, 1997	11.25	11.25	11.25	11.25
1348	NYSE	PDT	Fri, Oct 10, 1997	11.38	11.38	11.25	11.31
1347	NYSE	PDT	Thu, Oct 9, 1997	11.44	11.44	11.38	11.38
1346	NYSE	PDT	Wed, Oct 8, 1997	11.75	11.75	11.50	11.56
1345	NYSE	PDT	Tue, Oct 7, 1997	11.63	11.75	11.63	11.75
1344	NYSE	PDT	Mon, Oct 6, 1997	11.56	11.63	11.56	11.56
1343	NYSE	PDT	Fri, Oct 3, 1997	11.63	11.63	11.50	11.50
1342	NYSE	PDT	Thu, Oct 2, 1997	11.50	11.63	11.50	11.63
1341	NYSE	PDT	Wed, Oct 1, 1997	11.44	11.63	11.44	11.63
1340	NYSE	PDT	Tue, Sep 30, 1997	11.56	11.56	11.38	11.44
1339	NYSE	PDT	Mon, Sep 29, 1997	11.50	11.63	11.50	11.56
1338	NYSE	PDT	Fri, Sep 26, 1997	11.63	11.63	11.50	11.56
1337	NYSE	PDT	Thu, Sep 25, 1997	11.56	11.63	11.56	11.56
1336	NYSE	PDT	Wed, Sep 24, 1997	11.63	11.63	11.50	11.56
1335	NYSE	PDT	Tue, Sep 23, 1997	11.56	11.63	11.56	11.56
1334	NYSE	PDT	Mon, Sep 22, 1997	11.44	11.56	11.44	11.50
1333	NYSE	PDT	Fri, Sep 19, 1997	11.50	11.50	11.44	11.50
1332	NYSE	PDT	Thu, Sep 18, 1997	11.44	11.50	11.38	11.50
1331	NYSE	PDT	Wed, Sep 17, 1997	11.31	11.44	11.31	11.44
1330	NYSE	PDT	Tue, Sep 16, 1997	11.31	11.38	11.25	11.38
1329	NYSE	PDT	Mon, Sep 15, 1997	11.31	11.38	11.25	11.31
1328	NYSE	PDT	Fri, Sep 12, 1997	11.25	11.38	11.25	11.31
1327	NYSE	PDT	Thu, Sep 11, 1997	11.19	11.25	11.19	11.19
1326	NYSE	PDT	Wed, Sep 10, 1997	11.19	11.25	11.19	11.25
1325	NYSE	PDT	Tue, Sep 9, 1997	11.19	11.25	11.19	11.25
1324	NYSE	PDT	Mon, Sep 8, 1997	11.06	11.25	11.06	11.19
1323	NYSE	PDT	Fri, Sep 5, 1997	11.13	11.19	11.06	11.06
1322	NYSE	PDT	Thu, Sep 4, 1997	11.00	11.13	11.00	11.13
1321	NYSE	PDT	Wed, Sep 3, 1997	11.00	11.06	10.94	11.06
1320	NYSE	PDT	Tue, Sep 2, 1997	10.94	11.00	10.94	10.94
1319	NYSE	PDT	Fri, Aug 29, 1997	10.94	11.00	10.94	10.94
1318	NYSE	PDT	Thu, Aug 28, 1997	10.94	11.00	10.88	10.88
1317	NYSE	PDT	Wed, Aug 27, 1997	10.88	10.94	10.88	10.88
1316	NYSE	PDT	Tue, Aug 26, 1997	10.88	11.00	10.88	10.88
1315	NYSE	PDT	Mon, Aug 25, 1997	10.94	11.00	10.88	10.88
1314	NYSE	PDT	Fri, Aug 22, 1997	11.06	11.06	10.94	10.94
1313	NYSE	PDT	Thu, Aug 21, 1997	11.19	11.19	11.13	11.13
1312	NYSE	PDT	Wed, Aug 20, 1997	11.19	11.25	11.19	11.25
1311	NYSE	PDT	Tue, Aug 19, 1997	11.25	11.31	11.19	11.19
1310	NYSE	PDT	Mon, Aug 18, 1997	11.06	11.25	11.06	11.19
1309	NYSE	PDT	Fri, Aug 15, 1997	11.19	11.25	11.13	11.13
1308	NYSE	PDT	Thu, Aug 14, 1997	11.25	11.25	11.19	11.19
1307	NYSE	PDT	Wed, Aug 13, 1997	11.19	11.19	11.13	11.19
1306	NYSE	PDT	Tue, Aug 12, 1997	11.13	11.19	11.00	11.06
1305	NYSE	PDT	Mon, Aug 11, 1997	11.13	11.19	11.00	11.13
1304	NYSE	PDT	Fri, Aug 8, 1997	11.19	11.19	11.13	11.13
1303	NYSE	PDT	Thu, Aug 7, 1997	11.44	11.44	11.25	11.25
1302	NYSE	PDT	Wed, Aug 6, 1997	11.31	11.44	11.25	11.44
1301	NYSE	PDT	Tue, Aug 5, 1997	11.25	11.38	11.25	11.38
1300	NYSE	PDT	Mon, Aug 4, 1997	11.19	11.31	11.19	11.31
1299	NYSE	PDT	Fri, Aug 1, 1997	11.25	11.25	11.13	11.25
1298	NYSE	PDT	Thu, Jul 31, 1997	11.25	11.38	11.25	11.31
1297	NYSE	PDT	Wed, Jul 30, 1997	11.31	11.38	11.25	11.27
1296	NYSE	PDT	Tue, Jul 29, 1997	11.25	11.38	11.25	11.31
1295	NYSE	PDT	Mon, Jul 28, 1997	11.25	11.31	11.19	11.31
1294	NYSE	PDT	Fri, Jul 25, 1997	11.38	11.38	11.25	11.25
1293	NYSE	PDT	Thu, Jul 24, 1997	11.25	11.31	11.19	11.31
1292	NYSE	PDT	Wed, Jul 23, 1997	11.31	11.44	11.31	11.44
1291	NYSE	PDT	Tue, Jul 22, 1997	11.31	11.38	11.25	11.38
1290	NYSE	PDT	Mon, Jul 21, 1997	11.31	11.31	11.25	11.25
1289	NYSE	PDT	Fri, Jul 18, 1997	11.31	11.38	11.31	11.38
1288	NYSE	PDT	Thu, Jul 17, 1997	11.38	11.38	11.25	11.31
1287	NYSE	PDT	Wed, Jul 16, 1997	11.25	11.38	11.25	11.31
1286	NYSE	PDT	Tue, Jul 15, 1997	11.25	11.31	11.19	11.25
1285	NYSE	PDT	Mon, Jul 14, 1997	11.19	11.25	11.19	11.25
1284	NYSE	PDT	Fri, Jul 11, 1997	11.25	11.25	11.19	11.25
1283	NYSE	PDT	Thu, Jul 10, 1997	11.25	11.38	11.19	11.38
1282	NYSE	PDT	Wed, Jul 9, 1997	11.19	11.38	11.19	11.25
1281	NYSE	PDT	Tue, Jul 8, 1997	11.19	11.25	11.19	11.25
1280	NYSE	PDT	Mon, Jul 7, 1997	11.19	11.25	11.13	11.19
1279	NYSE	PDT	Thu, Jul 3, 1997	11.06	11.19	11.06	11.19
1278	NYSE	PDT	Wed, Jul 2, 1997	11.13	11.19	11.06	11.06
1277	NYSE	PDT	Tue, Jul 1, 1997	11.13	11.13	11.06	11.06
1276	NYSE	PDT	Mon, Jun 30, 1997	11.25	11.25	11.06	11.06
1275	NYSE	PDT	Fri, Jun 27, 1997	11.25	11.25	11.13	11.25
1274	NYSE	PDT	Thu, Jun 26, 1997	11.06	11.25	11.06	11.06
1273	NYSE	PDT	Wed, Jun 25, 1997	11.13	11.13	11.06	11.13
1272	NYSE	PDT	Tue, Jun 24, 1997	11.13	11.13	11.00	11.13
1271	NYSE	PDT	Mon, Jun 23, 1997	11.13	11.13	11.00	11.00
1270	NYSE	PDT	Fri, Jun 20, 1997	11.00	11.13	11.00	11.00
1269	NYSE	PDT	Thu, Jun 19, 1997	11.13	11.13	11.00	11.13
1268	NYSE	PDT	Wed, Jun 18, 1997	11.00	11.25	11.00	11.25
1267	NYSE	PDT	Tue, Jun 17, 1997	11.00	11.13	11.00	11.13
1266	NYSE	PDT	Mon, Jun 16, 1997	11.00	11.13	10.88	11.00
1265	NYSE	PDT	Fri, Jun 13, 1997	11.00	11.13	11.00	11.00
1264	NYSE	PDT	Thu, Jun 12, 1997	10.88	11.13	10.88	11.00
1263	NYSE	PDT	Wed, Jun 11, 1997	10.88	11.00	10.88	10.88
1262	NYSE	PDT	Tue, Jun 10, 1997	10.88	11.00	10.88	10.94
1261	NYSE	PDT	Mon, Jun 9, 1997	11.00	11.00	10.88	11.00
1260	NYSE	PDT	Fri, Jun 6, 1997	10.88	11.00	10.88	11.00
1259	NYSE	PDT	Thu, Jun 5, 1997	10.88	11.00	10.88	10.88
1258	NYSE	PDT	Wed, Jun 4, 1997	10.75	10.88	10.75	10.88
1257	NYSE	PDT	Tue, Jun 3, 1997	10.75	10.88	10.75	10.75
1256	NYSE	PDT	Mon, Jun 2, 1997	10.75	10.88	10.75	10.88
1255	NYSE	PDT	Fri, May 30, 1997	10.63	10.88	10.63	10.75
1254	NYSE	PDT	Thu, May 29, 1997	10.75	10.75	10.63	10.75
1253	NYSE	PDT	Wed, May 28, 1997	10.88	10.88	10.63	10.75
1252	NYSE	PDT	Tue, May 27, 1997	10.75	10.88	10.75	10.75
1251	NYSE	PDT	Fri, May 23, 1997	10.88	10.88	10.75	10.75
1250	NYSE	PDT	Thu, May 22, 1997	10.75	10.88	10.75	10.75
1249	NYSE	PDT	Wed, May 21, 1997	11.00	11.00	10.88	10.88
1248	NYSE	PDT	Tue, May 20, 1997	10.88	11.00	10.88	11.00
1247	NYSE	PDT	Mon, May 19, 1997	11.00	11.00	10.88	10.88
1246	NYSE	PDT	Fri, May 16, 1997	11.00	11.00	10.88	11.00
1245	NYSE	PDT	Thu, May 15, 1997	10.88	11.00	10.88	11.00
1244	NYSE	PDT	Wed, May 14, 1997	11.13	11.13	10.88	10.88
1243	NYSE	PDT	Tue, May 13, 1997	11.13	11.13	10.88	11.00
1242	NYSE	PDT	Mon, May 12, 1997	10.88	11.00	10.75	11.00
1241	NYSE	PDT	Fri, May 9, 1997	10.75	10.88	10.75	10.88
1240	NYSE	PDT	Thu, May 8, 1997	10.75	10.88	10.75	10.75
1239	NYSE	PDT	Wed, May 7, 1997	10.75	10.88	10.75	10.75
1238	NYSE	PDT	Tue, May 6, 1997	10.75	10.88	10.75	10.75
1237	NYSE	PDT	Mon, May 5, 1997	10.75	10.88	10.63	10.75
1236	NYSE	PDT	Fri, May 2, 1997	10.63	10.75	10.63	10.75
1235	NYSE	PDT	Thu, May 1, 1997	10.63	10.75	10.63	10.63
1234	NYSE	PDT	Wed, Apr 30, 1997	10.75	10.75	10.63	10.63
1233	NYSE	PDT	Tue, Apr 29, 1997	10.75	10.75	10.63	10.75
1232	NYSE	PDT	Mon, Apr 28, 1997	10.75	10.75	10.63	10.75
1231	NYSE	PDT	Fri, Apr 25, 1997	10.88	10.88	10.75	10.75
1230	NYSE	PDT	Thu, Apr 24, 1997	10.75	10.88	10.75	10.75
1229	NYSE	PDT	Wed, Apr 23, 1997	10.88	11.00	10.88	11.00
1228	NYSE	PDT	Tue, Apr 22, 1997	10.88	10.88	10.88	10.88
1227	NYSE	PDT	Mon, Apr 21, 1997	11.00	11.00	10.88	10.88
1226	NYSE	PDT	Fri, Apr 18, 1997	11.00	11.00	10.88	10.88
1225	NYSE	PDT	Thu, Apr 17, 1997	10.75	11.00	10.75	11.00
1224	NYSE	PDT	Wed, Apr 16, 1997	10.88	10.88	10.75	10.75
1223	NYSE	PDT	Tue, Apr 15, 1997	10.88	11.00	10.88	10.88
1222	NYSE	PDT	Mon, Apr 14, 1997	11.00	11.00	10.75	11.00
1221	NYSE	PDT	Fri, Apr 11, 1997	10.75	11.00	10.75	10.88
1220	NYSE	PDT	Thu, Apr 10, 1997	10.88	11.00	10.88	10.88
1219	NYSE	PDT	Wed, Apr 9, 1997	11.00	11.00	10.88	10.94
1218	NYSE	PDT	Tue, Apr 8, 1997	11.00	11.13	10.88	10.88
1217	NYSE	PDT	Mon, Apr 7, 1997	11.00	11.13	10.88	11.13
1216	NYSE	PDT	Fri, Apr 4, 1997	10.88	10.88	10.75	10.88
1215	NYSE	PDT	Thu, Apr 3, 1997	10.88	11.00	10.88	10.88
1214	NYSE	PDT	Wed, Apr 2, 1997	11.00	11.13	10.75	10.88
1213	NYSE	PDT	Tue, Apr 1, 1997	11.00	11.13	11.00	11.00
1212	NYSE	PDT	Mon, Mar 31, 1997	11.13	11.13	11.00	11.13
1211	NYSE	PDT	Thu, Mar 27, 1997	11.25	11.25	11.13	11.13
1210	NYSE	PDT	Wed, Mar 26, 1997	11.13	11.38	11.13	11.25
1209	NYSE	PDT	Tue, Mar 25, 1997	11.25	11.38	11.13	11.25
1208	NYSE	PDT	Mon, Mar 24, 1997	11.13	11.25	11.13	11.25
1207	NYSE	PDT	Fri, Mar 21, 1997	11.25	11.25	11.13	11.25
1206	NYSE	PDT	Thu, Mar 20, 1997	11.25	11.25	11.13	11.25
1205	NYSE	PDT	Wed, Mar 19, 1997	11.25	11.38	11.25	11.38
1204	NYSE	PDT	Tue, Mar 18, 1997	11.13	11.25	11.13	11.13
1203	NYSE	PDT	Mon, Mar 17, 1997	11.13	11.25	11.13	11.25
1202	NYSE	PDT	Fri, Mar 14, 1997	11.38	11.38	11.13	11.25
1201	NYSE	PDT	Thu, Mar 13, 1997	11.25	11.38	11.13	11.38
1200	NYSE	PDT	Wed, Mar 12, 1997	11.25	11.25	11.13	11.25
1199	NYSE	PDT	Tue, Mar 11, 1997	11.25	11.38	11.13	11.25
1198	NYSE	PDT	Mon, Mar 10, 1997	11.25	11.38	11.13	11.25
1197	NYSE	PDT	Fri, Mar 7, 1997	11.25	11.25	11.13	11.13
1196	NYSE	PDT	Thu, Mar 6, 1997	11.25	11.25	11.13	11.13
1195	NYSE	PDT	Wed, Mar 5, 1997	11.25	11.25	11.13	11.25
1194	NYSE	PDT	Tue, Mar 4, 1997	11.13	11.38	11.13	11.25
1193	NYSE	PDT	Mon, Mar 3, 1997	11.13	11.13	11.00	11.00
1192	NYSE	PDT	Fri, Feb 28, 1997	11.13	11.13	11.00	11.13
1191	NYSE	PDT	Thu, Feb 27, 1997	11.25	11.25	11.13	11.25
1190	NYSE	PDT	Wed, Feb 26, 1997	11.38	11.38	11.25	11.25
1189	NYSE	PDT	Tue, Feb 25, 1997	11.25	11.38	11.25	11.25
1188	NYSE	PDT	Mon, Feb 24, 1997	11.13	11.25	11.13	11.25
1187	NYSE	PDT	Fri, Feb 21, 1997	11.13	11.25	11.13	11.13
1186	NYSE	PDT	Thu, Feb 20, 1997	11.38	11.38	11.13	11.13
1185	NYSE	PDT	Wed, Feb 19, 1997	11.25	11.50	11.25	11.50
1184	NYSE	PDT	Tue, Feb 18, 1997	11.50	11.50	11.25	11.38
1183	NYSE	PDT	Fri, Feb 14, 1997	11.38	11.50	11.25	11.50
1182	NYSE	PDT	Thu, Feb 13, 1997	11.25	11.38	11.25	11.38
1181	NYSE	PDT	Wed, Feb 12, 1997	11.00	11.25	11.00	11.13
1180	NYSE	PDT	Tue, Feb 11, 1997	11.13	11.13	11.00	11.13
1179	NYSE	PDT	Mon, Feb 10, 1997	11.00	11.13	11.00	11.13
1178	NYSE	PDT	Fri, Feb 7, 1997	11.13	11.25	11.00	11.00
1177	NYSE	PDT	Thu, Feb 6, 1997	11.13	11.25	11.13	11.25
1176	NYSE	PDT	Wed, Feb 5, 1997	11.13	11.25	11.13	11.13
1175	NYSE	PDT	Tue, Feb 4, 1997	11.13	11.25	11.13	11.13
1174	NYSE	PDT	Mon, Feb 3, 1997	11.25	11.25	11.00	11.25
1173	NYSE	PDT	Fri, Jan 31, 1997	11.13	11.25	11.13	11.25
1172	NYSE	PDT	Thu, Jan 30, 1997	11.13	11.25	11.13	11.13
1171	NYSE	PDT	Wed, Jan 29, 1997	11.13	11.25	11.13	11.13
1170	NYSE	PDT	Tue, Jan 28, 1997	11.13	11.25	11.00	11.25
1169	NYSE	PDT	Mon, Jan 27, 1997	11.13	11.13	11.00	11.00
1168	NYSE	PDT	Fri, Jan 24, 1997	11.13	11.25	11.00	11.13
1167	NYSE	PDT	Thu, Jan 23, 1997	11.13	11.25	11.00	11.13
1166	NYSE	PDT	Wed, Jan 22, 1997	11.25	11.38	11.13	11.13
1165	NYSE	PDT	Tue, Jan 21, 1997	11.38	11.38	11.13	11.25
1164	NYSE	PDT	Mon, Jan 20, 1997	11.38	11.50	11.25	11.38
1163	NYSE	PDT	Fri, Jan 17, 1997	11.25	11.50	11.25	11.38
1162	NYSE	PDT	Thu, Jan 16, 1997	11.13	11.25	11.13	11.19
1161	NYSE	PDT	Wed, Jan 15, 1997	11.13	11.25	11.00	11.25
1160	NYSE	PDT	Tue, Jan 14, 1997	11.00	11.25	11.00	11.13
1159	NYSE	PDT	Mon, Jan 13, 1997	11.13	11.25	11.00	11.00
1158	NYSE	PDT	Fri, Jan 10, 1997	11.13	11.25	11.00	11.13
1157	NYSE	PDT	Thu, Jan 9, 1997	11.13	11.38	11.13	11.25
1156	NYSE	PDT	Wed, Jan 8, 1997	11.00	11.25	11.00	11.13
1155	NYSE	PDT	Tue, Jan 7, 1997	10.88	11.13	10.75	11.13
1154	NYSE	PDT	Mon, Jan 6, 1997	11.00	11.00	10.88	10.88
1153	NYSE	PDT	Fri, Jan 3, 1997	10.88	11.00	10.88	10.88
1152	NYSE	PDT	Thu, Jan 2, 1997	11.13	11.13	10.88	11.00
1151	NYSE	PDT	Tue, Dec 31, 1996	11.13	11.25	11.00	11.13
1150	NYSE	PDT	Mon, Dec 30, 1996	11.13	11.13	11.00	11.00
1149	NYSE	PDT	Fri, Dec 27, 1996	11.13	11.13	11.00	11.00
1148	NYSE	PDT	Thu, Dec 26, 1996	11.13	11.25	11.00	11.13
1147	NYSE	PDT	Tue, Dec 24, 1996	11.00	11.13	11.00	11.13
1146	NYSE	PDT	Mon, Dec 23, 1996	11.00	11.13	11.00	11.00
1145	NYSE	PDT	Fri, Dec 20, 1996	10.88	11.13	10.88	11.00
1144	NYSE	PDT	Thu, Dec 19, 1996	10.75	11.00	10.75	11.00
1143	NYSE	PDT	Wed, Dec 18, 1996	10.63	10.88	10.63	10.75
1142	NYSE	PDT	Tue, Dec 17, 1996	10.63	10.75	10.63	10.69
1141	NYSE	PDT	Mon, Dec 16, 1996	10.63	10.75	10.50	10.63
1140	NYSE	PDT	Fri, Dec 13, 1996	10.63	10.63	10.50	10.63
1139	NYSE	PDT	Thu, Dec 12, 1996	10.63	10.63	10.50	10.50
1138	NYSE	PDT	Wed, Dec 11, 1996	10.88	10.88	10.50	10.50
1137	NYSE	PDT	Tue, Dec 10, 1996	11.00	11.00	10.88	10.88
1136	NYSE	PDT	Mon, Dec 9, 1996	11.13	11.13	11.00	11.00
1135	NYSE	PDT	Fri, Dec 6, 1996	11.13	11.13	11.00	11.13
1134	NYSE	PDT	Thu, Dec 5, 1996	11.25	11.38	11.13	11.13
1133	NYSE	PDT	Wed, Dec 4, 1996	11.25	11.38	11.25	11.38
1132	NYSE	PDT	Tue, Dec 3, 1996	11.25	11.38	11.25	11.25
1131	NYSE	PDT	Mon, Dec 2, 1996	11.25	11.38	11.25	11.25
1130	NYSE	PDT	Fri, Nov 29, 1996	11.25	11.38	11.25	11.25
1129	NYSE	PDT	Wed, Nov 27, 1996	11.25	11.38	11.25	11.25
1128	NYSE	PDT	Tue, Nov 26, 1996	11.38	11.50	11.38	11.38
1127	NYSE	PDT	Mon, Nov 25, 1996	11.38	11.50	11.38	11.50
1126	NYSE	PDT	Fri, Nov 22, 1996	11.25	11.50	11.25	11.50
1125	NYSE	PDT	Thu, Nov 21, 1996	11.25	11.38	11.25	11.25
1124	NYSE	PDT	Wed, Nov 20, 1996	11.38	11.38	11.25	11.25
1123	NYSE	PDT	Tue, Nov 19, 1996	11.25	11.38	11.25	11.38
1122	NYSE	PDT	Mon, Nov 18, 1996	11.13	11.38	11.13	11.25
1121	NYSE	PDT	Fri, Nov 15, 1996	11.00	11.13	11.00	11.13
1120	NYSE	PDT	Thu, Nov 14, 1996	11.13	11.25	11.00	11.13
1119	NYSE	PDT	Wed, Nov 13, 1996	11.00	11.25	11.00	11.13
1118	NYSE	PDT	Tue, Nov 12, 1996	11.00	11.13	11.00	11.13
1117	NYSE	PDT	Mon, Nov 11, 1996	11.00	11.25	11.00	11.00
1116	NYSE	PDT	Fri, Nov 8, 1996	11.13	11.13	11.00	11.13
1115	NYSE	PDT	Thu, Nov 7, 1996	11.13	11.13	11.00	11.00
1114	NYSE	PDT	Wed, Nov 6, 1996	11.00	11.13	11.00	11.00
1113	NYSE	PDT	Tue, Nov 5, 1996	11.13	11.13	11.00	11.00
1112	NYSE	PDT	Mon, Nov 4, 1996	11.13	11.13	11.00	11.00
1111	NYSE	PDT	Fri, Nov 1, 1996	11.00	11.13	11.00	11.13
1110	NYSE	PDT	Thu, Oct 31, 1996	10.88	10.88	10.75	10.88
1109	NYSE	PDT	Wed, Oct 30, 1996	10.88	11.00	10.88	10.88
1108	NYSE	PDT	Tue, Oct 29, 1996	10.75	10.88	10.75	10.88
1107	NYSE	PDT	Mon, Oct 28, 1996	10.88	10.88	10.75	10.75
1106	NYSE	PDT	Fri, Oct 25, 1996	10.88	10.88	10.75	10.88
1105	NYSE	PDT	Thu, Oct 24, 1996	10.75	10.88	10.75	10.88
1104	NYSE	PDT	Wed, Oct 23, 1996	10.88	10.88	10.75	10.88
1103	NYSE	PDT	Tue, Oct 22, 1996	10.75	10.88	10.75	10.88
1102	NYSE	PDT	Mon, Oct 21, 1996	11.00	11.00	10.75	10.75
1101	NYSE	PDT	Fri, Oct 18, 1996	10.88	11.00	10.75	11.00
1100	NYSE	PDT	Thu, Oct 17, 1996	10.88	10.88	10.75	10.88
1099	NYSE	PDT	Wed, Oct 16, 1996	10.88	10.88	10.75	10.75
1098	NYSE	PDT	Tue, Oct 15, 1996	10.75	10.88	10.75	10.88
1097	NYSE	PDT	Mon, Oct 14, 1996	10.75	10.75	10.75	10.75
1096	NYSE	PDT	Fri, Oct 11, 1996	10.88	10.88	10.75	10.75
1095	NYSE	PDT	Thu, Oct 10, 1996	10.75	10.88	10.75	10.75
1094	NYSE	PDT	Wed, Oct 9, 1996	10.63	10.88	10.63	10.88
1093	NYSE	PDT	Tue, Oct 8, 1996	10.75	10.75	10.63	10.75
1092	NYSE	PDT	Mon, Oct 7, 1996	10.75	10.88	10.75	10.88
1091	NYSE	PDT	Fri, Oct 4, 1996	10.75	10.88	10.63	10.75
1090	NYSE	PDT	Thu, Oct 3, 1996	10.63	10.75	10.50	10.75
1089	NYSE	PDT	Wed, Oct 2, 1996	10.63	10.75	10.50	10.63
1088	NYSE	PDT	Tue, Oct 1, 1996	10.63	10.75	10.63	10.63
1087	NYSE	PDT	Mon, Sep 30, 1996	10.50	10.88	10.50	10.63
1086	NYSE	PDT	Fri, Sep 27, 1996	10.63	10.63	10.50	10.50
1085	NYSE	PDT	Thu, Sep 26, 1996	10.63	10.63	10.50	10.50
1084	NYSE	PDT	Wed, Sep 25, 1996	10.63	10.75	10.50	10.63
1083	NYSE	PDT	Tue, Sep 24, 1996	10.63	10.75	10.63	10.75
1082	NYSE	PDT	Mon, Sep 23, 1996	10.50	10.75	10.50	10.63
1081	NYSE	PDT	Fri, Sep 20, 1996	10.63	10.75	10.50	10.50
1080	NYSE	PDT	Thu, Sep 19, 1996	10.63	10.75	10.63	10.63
1079	NYSE	PDT	Wed, Sep 18, 1996	10.63	10.75	10.63	10.63
1078	NYSE	PDT	Tue, Sep 17, 1996	10.75	10.75	10.63	10.63
1077	NYSE	PDT	Mon, Sep 16, 1996	10.63	10.75	10.63	10.63
1076	NYSE	PDT	Fri, Sep 13, 1996	10.63	10.75	10.63	10.63
1075	NYSE	PDT	Thu, Sep 12, 1996	10.50	10.63	10.50	10.50
1074	NYSE	PDT	Wed, Sep 11, 1996	10.75	10.75	10.50	10.63
1073	NYSE	PDT	Tue, Sep 10, 1996	10.63	10.75	10.63	10.75
1072	NYSE	PDT	Mon, Sep 9, 1996	10.63	10.75	10.63	10.63
1071	NYSE	PDT	Fri, Sep 6, 1996	10.63	10.75	10.63	10.75
1070	NYSE	PDT	Thu, Sep 5, 1996	10.63	10.75	10.63	10.63
1069	NYSE	PDT	Wed, Sep 4, 1996	10.63	10.75	10.50	10.75
1068	NYSE	PDT	Tue, Sep 3, 1996	10.75	10.75	10.50	10.63
1067	NYSE	PDT	Fri, Aug 30, 1996	10.88	11.00	10.75	10.81
1066	NYSE	PDT	Thu, Aug 29, 1996	10.88	11.00	10.75	10.88
1065	NYSE	PDT	Wed, Aug 28, 1996	11.00	11.00	10.88	11.00
1064	NYSE	PDT	Tue, Aug 27, 1996	10.88	11.13	10.88	11.00
1063	NYSE	PDT	Mon, Aug 26, 1996	10.88	11.00	10.88	11.00
1062	NYSE	PDT	Fri, Aug 23, 1996	11.00	11.00	10.88	10.88
1061	NYSE	PDT	Thu, Aug 22, 1996	11.13	11.13	11.00	11.00
1060	NYSE	PDT	Wed, Aug 21, 1996	11.00	11.13	11.00	11.13
1059	NYSE	PDT	Tue, Aug 20, 1996	11.13	11.25	11.00	11.00
1058	NYSE	PDT	Mon, Aug 19, 1996	10.88	11.25	10.88	11.13
1057	NYSE	PDT	Fri, Aug 16, 1996	11.00	11.00	10.88	11.00
1056	NYSE	PDT	Thu, Aug 15, 1996	11.00	11.00	10.88	10.88
1055	NYSE	PDT	Wed, Aug 14, 1996	11.00	11.00	10.88	11.00
1054	NYSE	PDT	Tue, Aug 13, 1996	10.88	11.00	10.75	10.75
1053	NYSE	PDT	Mon, Aug 12, 1996	10.88	11.00	10.75	10.88
1052	NYSE	PDT	Fri, Aug 9, 1996	10.75	10.88	10.75	10.88
1051	NYSE	PDT	Thu, Aug 8, 1996	10.75	10.88	10.63	10.75
1050	NYSE	PDT	Wed, Aug 7, 1996	10.88	10.88	10.63	10.75
1049	NYSE	PDT	Tue, Aug 6, 1996	10.63	10.75	10.63	10.75
1048	NYSE	PDT	Mon, Aug 5, 1996	10.88	10.88	10.63	10.75
1047	NYSE	PDT	Fri, Aug 2, 1996	10.75	11.00	10.75	10.88
1046	NYSE	PDT	Thu, Aug 1, 1996	10.63	10.75	10.50	10.75
1045	NYSE	PDT	Wed, Jul 31, 1996	10.50	10.63	10.38	10.50
1044	NYSE	PDT	Tue, Jul 30, 1996	10.50	10.63	10.50	10.50
1043	NYSE	PDT	Mon, Jul 29, 1996	10.38	10.50	10.38	10.50
1042	NYSE	PDT	Fri, Jul 26, 1996	10.38	10.50	10.25	10.50
1041	NYSE	PDT	Thu, Jul 25, 1996	10.38	10.50	10.38	10.38
1040	NYSE	PDT	Wed, Jul 24, 1996	10.38	10.50	10.38	10.38
1039	NYSE	PDT	Tue, Jul 23, 1996	10.50	10.50	10.38	10.50
1038	NYSE	PDT	Mon, Jul 22, 1996	10.38	10.50	10.38	10.50
1037	NYSE	PDT	Fri, Jul 19, 1996	10.50	10.50	10.38	10.50
1036	NYSE	PDT	Thu, Jul 18, 1996	10.50	10.50	10.38	10.50
1035	NYSE	PDT	Wed, Jul 17, 1996	10.25	10.50	10.25	10.50
1034	NYSE	PDT	Tue, Jul 16, 1996	10.38	10.38	10.13	10.38
1033	NYSE	PDT	Mon, Jul 15, 1996	10.38	10.38	10.25	10.25
1032	NYSE	PDT	Fri, Jul 12, 1996	10.38	10.38	10.25	10.38
1031	NYSE	PDT	Thu, Jul 11, 1996	10.25	10.38	10.25	10.38
1030	NYSE	PDT	Wed, Jul 10, 1996	10.13	10.38	10.13	10.38
1029	NYSE	PDT	Tue, Jul 9, 1996	10.25	10.38	10.13	10.13
1028	NYSE	PDT	Mon, Jul 8, 1996	10.25	10.25	10.13	10.25
1027	NYSE	PDT	Fri, Jul 5, 1996	10.38	10.38	10.13	10.13
1026	NYSE	PDT	Wed, Jul 3, 1996	10.50	10.50	10.38	10.50
1025	NYSE	PDT	Tue, Jul 2, 1996	10.38	10.50	10.38	10.38
1024	NYSE	PDT	Mon, Jul 1, 1996	10.38	10.50	10.38	10.38
1023	NYSE	PDT	Fri, Jun 28, 1996	10.13	10.50	10.13	10.50
1022	NYSE	PDT	Thu, Jun 27, 1996	10.13	10.25	10.13	10.13
1021	NYSE	PDT	Wed, Jun 26, 1996	10.25	10.25	10.13	10.13
1020	NYSE	PDT	Tue, Jun 25, 1996	10.13	10.38	10.13	10.25
1019	NYSE	PDT	Mon, Jun 24, 1996	10.25	10.25	10.13	10.25
1018	NYSE	PDT	Fri, Jun 21, 1996	10.13	10.25	10.13	10.25
1017	NYSE	PDT	Thu, Jun 20, 1996	10.25	10.38	10.13	10.25
1016	NYSE	PDT	Wed, Jun 19, 1996	10.25	10.38	10.13	10.13
1015	NYSE	PDT	Tue, Jun 18, 1996	10.38	10.38	10.25	10.25
1014	NYSE	PDT	Mon, Jun 17, 1996	10.25	10.38	10.25	10.25
1013	NYSE	PDT	Fri, Jun 14, 1996	10.38	10.38	10.25	10.25
1012	NYSE	PDT	Thu, Jun 13, 1996	10.38	10.38	10.25	10.25
1011	NYSE	PDT	Wed, Jun 12, 1996	10.38	10.38	10.25	10.38
1010	NYSE	PDT	Tue, Jun 11, 1996	10.38	10.38	10.25	10.25
1009	NYSE	PDT	Mon, Jun 10, 1996	10.38	10.38	10.25	10.38
1008	NYSE	PDT	Fri, Jun 7, 1996	10.38	10.50	10.25	10.25
1007	NYSE	PDT	Thu, Jun 6, 1996	10.50	10.63	10.38	10.50
1006	NYSE	PDT	Wed, Jun 5, 1996	10.50	10.50	10.38	10.38
1005	NYSE	PDT	Tue, Jun 4, 1996	10.38	10.50	10.25	10.38
1004	NYSE	PDT	Mon, Jun 3, 1996	10.25	10.38	10.25	10.38
1003	NYSE	PDT	Fri, May 31, 1996	10.38	10.50	10.25	10.38
1002	NYSE	PDT	Thu, May 30, 1996	10.50	10.50	10.38	10.38
1001	NYSE	PDT	Wed, May 29, 1996	10.50	10.63	10.38	10.63
1000	NYSE	PDT	Tue, May 28, 1996	10.50	10.50	10.38	10.50
999	NYSE	PDT	Fri, May 24, 1996	10.38	10.50	10.38	10.50
998	NYSE	PDT	Thu, May 23, 1996	10.50	10.50	10.38	10.38
997	NYSE	PDT	Wed, May 22, 1996	10.50	10.50	10.38	10.38
996	NYSE	PDT	Tue, May 21, 1996	10.38	10.50	10.38	10.50
995	NYSE	PDT	Mon, May 20, 1996	10.50	10.50	10.38	10.50
994	NYSE	PDT	Fri, May 17, 1996	10.38	10.50	10.38	10.38
993	NYSE	PDT	Thu, May 16, 1996	10.75	10.75	10.50	10.50
992	NYSE	PDT	Wed, May 15, 1996	10.50	10.63	10.50	10.63
991	NYSE	PDT	Tue, May 14, 1996	10.50	10.63	10.50	10.63
990	NYSE	PDT	Mon, May 13, 1996	10.63	10.63	10.50	10.50
989	NYSE	PDT	Fri, May 10, 1996	10.50	10.63	10.50	10.50
988	NYSE	PDT	Thu, May 9, 1996	10.50	10.50	10.38	10.50
987	NYSE	PDT	Wed, May 8, 1996	10.50	10.63	10.38	10.50
986	NYSE	PDT	Tue, May 7, 1996	10.63	10.63	10.50	10.50
985	NYSE	PDT	Mon, May 6, 1996	10.63	10.63	10.50	10.63
984	NYSE	PDT	Fri, May 3, 1996	10.50	10.63	10.50	10.50
983	NYSE	PDT	Thu, May 2, 1996	10.63	10.75	10.50	10.50
982	NYSE	PDT	Wed, May 1, 1996	10.75	10.75	10.63	10.75
981	NYSE	PDT	Tue, Apr 30, 1996	10.75	10.88	10.63	10.75
980	NYSE	PDT	Mon, Apr 29, 1996	10.75	10.88	10.63	10.75
979	NYSE	PDT	Fri, Apr 26, 1996	10.75	10.88	10.75	10.88
978	NYSE	PDT	Thu, Apr 25, 1996	10.75	10.88	10.63	10.75
977	NYSE	PDT	Wed, Apr 24, 1996	10.75	10.88	10.63	10.88
976	NYSE	PDT	Tue, Apr 23, 1996	10.75	10.88	10.63	10.88
975	NYSE	PDT	Mon, Apr 22, 1996	10.75	10.88	10.75	10.75
974	NYSE	PDT	Fri, Apr 19, 1996	10.75	10.88	10.75	10.88
973	NYSE	PDT	Thu, Apr 18, 1996	10.88	10.88	10.63	10.75
972	NYSE	PDT	Wed, Apr 17, 1996	10.63	10.88	10.63	10.88
971	NYSE	PDT	Tue, Apr 16, 1996	10.75	10.75	10.50	10.75
970	NYSE	PDT	Mon, Apr 15, 1996	10.63	10.75	10.50	10.75
969	NYSE	PDT	Fri, Apr 12, 1996	10.63	10.63	10.50	10.63
968	NYSE	PDT	Thu, Apr 11, 1996	10.63	10.63	10.50	10.50
967	NYSE	PDT	Wed, Apr 10, 1996	10.50	10.63	10.50	10.50
966	NYSE	PDT	Tue, Apr 9, 1996	10.63	10.63	10.50	10.63
965	NYSE	PDT	Mon, Apr 8, 1996	10.75	10.75	10.38	10.63
964	NYSE	PDT	Thu, Apr 4, 1996	10.75	11.00	10.75	10.75
963	NYSE	PDT	Wed, Apr 3, 1996	10.88	10.88	10.75	10.88
962	NYSE	PDT	Tue, Apr 2, 1996	10.88	10.88	10.75	10.88
961	NYSE	PDT	Mon, Apr 1, 1996	10.88	10.88	10.75	10.88
960	NYSE	PDT	Fri, Mar 29, 1996	10.75	10.88	10.75	10.75
959	NYSE	PDT	Thu, Mar 28, 1996	10.88	10.88	10.75	10.75
958	NYSE	PDT	Wed, Mar 27, 1996	10.88	11.00	10.75	10.88
957	NYSE	PDT	Tue, Mar 26, 1996	10.75	11.00	10.75	11.00
956	NYSE	PDT	Mon, Mar 25, 1996	10.63	10.88	10.63	10.88
955	NYSE	PDT	Fri, Mar 22, 1996	10.75	10.75	10.63	10.63
954	NYSE	PDT	Thu, Mar 21, 1996	10.63	10.75	10.63	10.75
953	NYSE	PDT	Wed, Mar 20, 1996	10.50	10.75	10.50	10.75
952	NYSE	PDT	Tue, Mar 19, 1996	10.75	10.75	10.63	10.63
951	NYSE	PDT	Mon, Mar 18, 1996	10.63	10.75	10.50	10.75
950	NYSE	PDT	Fri, Mar 15, 1996	10.50	10.63	10.50	10.63
949	NYSE	PDT	Thu, Mar 14, 1996	10.63	10.75	10.50	10.50
948	NYSE	PDT	Wed, Mar 13, 1996	10.63	10.75	10.63	10.63
947	NYSE	PDT	Tue, Mar 12, 1996	10.63	10.75	10.50	10.63
946	NYSE	PDT	Mon, Mar 11, 1996	10.38	10.75	10.38	10.75
945	NYSE	PDT	Fri, Mar 8, 1996	10.88	11.00	10.50	10.63
944	NYSE	PDT	Thu, Mar 7, 1996	11.00	11.13	10.88	11.09
943	NYSE	PDT	Wed, Mar 6, 1996	10.88	11.00	10.88	11.00
942	NYSE	PDT	Tue, Mar 5, 1996	11.00	11.13	10.88	11.00
941	NYSE	PDT	Mon, Mar 4, 1996	11.00	11.13	11.00	11.13
940	NYSE	PDT	Fri, Mar 1, 1996	11.00	11.13	10.88	11.00
939	NYSE	PDT	Thu, Feb 29, 1996	11.00	11.13	10.88	10.88
938	NYSE	PDT	Wed, Feb 28, 1996	11.00	11.13	11.00	11.13
937	NYSE	PDT	Tue, Feb 27, 1996	11.13	11.13	10.88	11.13
936	NYSE	PDT	Mon, Feb 26, 1996	11.13	11.25	11.00	11.00
935	NYSE	PDT	Fri, Feb 23, 1996	11.25	11.25	11.13	11.13
934	NYSE	PDT	Thu, Feb 22, 1996	11.13	11.25	11.13	11.25
933	NYSE	PDT	Wed, Feb 21, 1996	11.25	11.38	11.13	11.13
932	NYSE	PDT	Tue, Feb 20, 1996	11.25	11.38	11.13	11.25
931	NYSE	PDT	Fri, Feb 16, 1996	11.38	11.50	11.25	11.25
930	NYSE	PDT	Thu, Feb 15, 1996	11.38	11.50	11.38	11.38
929	NYSE	PDT	Wed, Feb 14, 1996	11.38	11.50	11.38	11.38
928	NYSE	PDT	Tue, Feb 13, 1996	11.63	11.63	11.38	11.50
927	NYSE	PDT	Mon, Feb 12, 1996	11.63	11.63	11.38	11.63
926	NYSE	PDT	Fri, Feb 9, 1996	11.50	11.63	11.50	11.63
925	NYSE	PDT	Thu, Feb 8, 1996	11.50	11.63	11.50	11.50
924	NYSE	PDT	Wed, Feb 7, 1996	11.50	11.63	11.50	11.50
923	NYSE	PDT	Tue, Feb 6, 1996	11.63	11.63	11.50	11.50
922	NYSE	PDT	Mon, Feb 5, 1996	11.63	11.63	11.50	11.63
921	NYSE	PDT	Fri, Feb 2, 1996	11.63	11.75	11.50	11.63
920	NYSE	PDT	Thu, Feb 1, 1996	11.63	11.75	11.63	11.63
919	NYSE	PDT	Wed, Jan 31, 1996	11.50	11.75	11.50	11.63
918	NYSE	PDT	Tue, Jan 30, 1996	11.63	11.75	11.50	11.63
917	NYSE	PDT	Mon, Jan 29, 1996	11.63	11.63	11.50	11.63
916	NYSE	PDT	Fri, Jan 26, 1996	11.50	11.63	11.50	11.63
915	NYSE	PDT	Thu, Jan 25, 1996	11.50	11.63	11.38	11.50
914	NYSE	PDT	Wed, Jan 24, 1996	11.50	11.50	11.38	11.38
913	NYSE	PDT	Tue, Jan 23, 1996	11.38	11.50	11.38	11.50
912	NYSE	PDT	Mon, Jan 22, 1996	11.38	11.50	11.38	11.38
911	NYSE	PDT	Fri, Jan 19, 1996	11.38	11.63	11.38	11.38
910	NYSE	PDT	Thu, Jan 18, 1996	11.63	11.63	11.38	11.38
909	NYSE	PDT	Wed, Jan 17, 1996	11.38	11.75	11.38	11.50
908	NYSE	PDT	Tue, Jan 16, 1996	11.25	11.38	11.25	11.38
907	NYSE	PDT	Mon, Jan 15, 1996	11.25	11.25	11.13	11.25
906	NYSE	PDT	Fri, Jan 12, 1996	11.25	11.25	11.13	11.25
905	NYSE	PDT	Thu, Jan 11, 1996	11.13	11.25	11.00	11.25
904	NYSE	PDT	Wed, Jan 10, 1996	11.38	11.38	11.00	11.13
903	NYSE	PDT	Tue, Jan 9, 1996	11.25	11.38	11.25	11.38
902	NYSE	PDT	Mon, Jan 8, 1996	11.38	11.38	11.25	11.38
901	NYSE	PDT	Fri, Jan 5, 1996	11.25	11.38	11.25	11.38
900	NYSE	PDT	Thu, Jan 4, 1996	11.25	11.25	11.13	11.25
899	NYSE	PDT	Wed, Jan 3, 1996	11.13	11.25	11.00	11.25
898	NYSE	PDT	Tue, Jan 2, 1996	11.13	11.13	11.00	11.13
897	NYSE	PDT	Fri, Dec 29, 1995	11.00	11.13	11.00	11.13
896	NYSE	PDT	Thu, Dec 28, 1995	11.00	11.13	11.00	11.13
895	NYSE	PDT	Wed, Dec 27, 1995	11.13	11.13	11.00	11.00
894	NYSE	PDT	Tue, Dec 26, 1995	11.13	11.13	11.00	11.00
893	NYSE	PDT	Fri, Dec 22, 1995	11.13	11.13	11.00	11.13
892	NYSE	PDT	Thu, Dec 21, 1995	10.88	11.13	10.88	11.13
891	NYSE	PDT	Wed, Dec 20, 1995	10.88	11.00	10.75	10.88
890	NYSE	PDT	Tue, Dec 19, 1995	10.63	10.88	10.63	10.75
889	NYSE	PDT	Mon, Dec 18, 1995	10.75	10.75	10.63	10.75
888	NYSE	PDT	Fri, Dec 15, 1995	10.88	11.00	10.63	10.63
887	NYSE	PDT	Thu, Dec 14, 1995	10.88	11.00	10.88	10.88
886	NYSE	PDT	Wed, Dec 13, 1995	10.75	10.88	10.75	10.88
885	NYSE	PDT	Tue, Dec 12, 1995	11.00	11.00	10.75	10.75
884	NYSE	PDT	Mon, Dec 11, 1995	11.00	11.00	10.88	10.88
883	NYSE	PDT	Fri, Dec 8, 1995	11.13	11.13	10.88	10.88
882	NYSE	PDT	Thu, Dec 7, 1995	11.25	11.25	11.00	11.13
881	NYSE	PDT	Wed, Dec 6, 1995	11.25	11.38	11.13	11.25
880	NYSE	PDT	Tue, Dec 5, 1995	11.25	11.38	11.25	11.25
879	NYSE	PDT	Mon, Dec 4, 1995	11.38	11.38	11.25	11.38
878	NYSE	PDT	Fri, Dec 1, 1995	11.25	11.38	11.25	11.38
877	NYSE	PDT	Thu, Nov 30, 1995	11.13	11.25	11.00	11.25
876	NYSE	PDT	Wed, Nov 29, 1995	11.25	11.38	11.13	11.13
875	NYSE	PDT	Tue, Nov 28, 1995	11.00	11.38	10.88	11.38
874	NYSE	PDT	Mon, Nov 27, 1995	10.75	11.00	10.75	11.00
873	NYSE	PDT	Fri, Nov 24, 1995	10.88	10.88	10.75	10.75
872	NYSE	PDT	Wed, Nov 22, 1995	10.75	10.88	10.63	10.75
871	NYSE	PDT	Tue, Nov 21, 1995	10.63	10.75	10.63	10.75
870	NYSE	PDT	Mon, Nov 20, 1995	10.75	10.75	10.63	10.63
869	NYSE	PDT	Fri, Nov 17, 1995	10.75	10.75	10.63	10.75
868	NYSE	PDT	Thu, Nov 16, 1995	10.75	10.88	10.63	10.63
867	NYSE	PDT	Wed, Nov 15, 1995	10.63	10.75	10.63	10.75
866	NYSE	PDT	Tue, Nov 14, 1995	10.63	10.75	10.63	10.63
865	NYSE	PDT	Mon, Nov 13, 1995	10.75	10.75	10.63	10.75
864	NYSE	PDT	Fri, Nov 10, 1995	10.75	10.88	10.63	10.75
863	NYSE	PDT	Thu, Nov 9, 1995	10.75	10.88	10.63	10.75
862	NYSE	PDT	Wed, Nov 8, 1995	10.63	10.88	10.63	10.75
861	NYSE	PDT	Tue, Nov 7, 1995	10.75	10.75	10.63	10.75
860	NYSE	PDT	Mon, Nov 6, 1995	10.88	10.88	10.63	10.75
859	NYSE	PDT	Fri, Nov 3, 1995	10.63	10.88	10.63	10.88
858	NYSE	PDT	Thu, Nov 2, 1995	10.75	10.75	10.63	10.75
857	NYSE	PDT	Wed, Nov 1, 1995	10.63	10.75	10.63	10.63
856	NYSE	PDT	Tue, Oct 31, 1995	10.75	10.75	10.63	10.75
855	NYSE	PDT	Mon, Oct 30, 1995	10.75	10.88	10.63	10.75
854	NYSE	PDT	Fri, Oct 27, 1995	10.75	10.75	10.63	10.63
853	NYSE	PDT	Thu, Oct 26, 1995	10.75	10.75	10.63	10.75
852	NYSE	PDT	Wed, Oct 25, 1995	10.88	11.00	10.63	10.63
851	NYSE	PDT	Tue, Oct 24, 1995	11.00	11.00	10.75	11.00
850	NYSE	PDT	Mon, Oct 23, 1995	10.88	11.00	10.75	11.00
849	NYSE	PDT	Fri, Oct 20, 1995	10.88	11.00	10.88	10.88
848	NYSE	PDT	Thu, Oct 19, 1995	10.75	11.00	10.75	11.00
847	NYSE	PDT	Wed, Oct 18, 1995	10.75	11.00	10.75	10.88
846	NYSE	PDT	Tue, Oct 17, 1995	10.88	11.00	10.75	10.88
845	NYSE	PDT	Mon, Oct 16, 1995	10.88	11.00	10.75	10.88
844	NYSE	PDT	Fri, Oct 13, 1995	11.00	11.00	10.88	10.88
843	NYSE	PDT	Thu, Oct 12, 1995	10.75	11.00	10.75	11.00
842	NYSE	PDT	Wed, Oct 11, 1995	10.75	10.88	10.75	10.88
841	NYSE	PDT	Tue, Oct 10, 1995	10.88	10.88	10.75	10.88
840	NYSE	PDT	Mon, Oct 9, 1995	10.75	10.88	10.75	10.88
839	NYSE	PDT	Fri, Oct 6, 1995	10.75	10.88	10.75	10.75
838	NYSE	PDT	Thu, Oct 5, 1995	10.75	10.88	10.75	10.88
837	NYSE	PDT	Wed, Oct 4, 1995	10.75	10.88	10.63	10.88
836	NYSE	PDT	Tue, Oct 3, 1995	10.63	10.75	10.63	10.75
835	NYSE	PDT	Mon, Oct 2, 1995	10.63	10.75	10.63	10.75
834	NYSE	PDT	Fri, Sep 29, 1995	10.75	10.75	10.63	10.75
833	NYSE	PDT	Thu, Sep 28, 1995	10.63	10.75	10.50	10.75
832	NYSE	PDT	Wed, Sep 27, 1995	10.50	10.63	10.50	10.63
831	NYSE	PDT	Tue, Sep 26, 1995	10.75	10.75	10.50	10.75
830	NYSE	PDT	Mon, Sep 25, 1995	10.63	10.75	10.63	10.63
829	NYSE	PDT	Fri, Sep 22, 1995	10.75	10.75	10.63	10.75
828	NYSE	PDT	Thu, Sep 21, 1995	10.63	10.75	10.63	10.63
827	NYSE	PDT	Wed, Sep 20, 1995	10.63	10.75	10.63	10.63
826	NYSE	PDT	Tue, Sep 19, 1995	10.75	10.75	10.50	10.63
825	NYSE	PDT	Mon, Sep 18, 1995	10.50	10.75	10.50	10.63
824	NYSE	PDT	Fri, Sep 15, 1995	10.63	10.75	10.50	10.63
823	NYSE	PDT	Thu, Sep 14, 1995	10.50	10.75	10.50	10.63
822	NYSE	PDT	Wed, Sep 13, 1995	10.63	10.75	10.50	10.63
821	NYSE	PDT	Tue, Sep 12, 1995	10.63	10.63	10.50	10.63
820	NYSE	PDT	Mon, Sep 11, 1995	10.50	10.63	10.50	10.63
819	NYSE	PDT	Fri, Sep 8, 1995	10.63	10.63	10.50	10.50
818	NYSE	PDT	Thu, Sep 7, 1995	10.50	10.63	10.50	10.63
817	NYSE	PDT	Wed, Sep 6, 1995	10.63	10.63	10.50	10.50
816	NYSE	PDT	Tue, Sep 5, 1995	10.50	10.63	10.50	10.50
815	NYSE	PDT	Fri, Sep 1, 1995	10.50	10.63	10.50	10.63
814	NYSE	PDT	Thu, Aug 31, 1995	10.50	10.63	10.50	10.50
813	NYSE	PDT	Wed, Aug 30, 1995	10.50	10.50	10.38	10.50
812	NYSE	PDT	Tue, Aug 29, 1995	10.50	10.63	10.38	10.50
811	NYSE	PDT	Mon, Aug 28, 1995	10.50	10.63	10.50	10.63
810	NYSE	PDT	Fri, Aug 25, 1995	10.38	10.50	10.38	10.50
809	NYSE	PDT	Thu, Aug 24, 1995	10.50	10.63	10.38	10.38
808	NYSE	PDT	Wed, Aug 23, 1995	10.50	10.63	10.38	10.50
807	NYSE	PDT	Tue, Aug 22, 1995	10.50	10.63	10.38	10.63
806	NYSE	PDT	Mon, Aug 21, 1995	10.38	10.50	10.38	10.50
805	NYSE	PDT	Fri, Aug 18, 1995	10.25	10.50	10.25	10.50
804	NYSE	PDT	Thu, Aug 17, 1995	10.38	10.38	10.25	10.38
803	NYSE	PDT	Wed, Aug 16, 1995	10.13	10.38	10.13	10.25
802	NYSE	PDT	Tue, Aug 15, 1995	10.13	10.13	10.00	10.13
801	NYSE	PDT	Mon, Aug 14, 1995	10.00	10.13	10.00	10.13
800	NYSE	PDT	Fri, Aug 11, 1995	10.00	10.13	10.00	10.13
799	NYSE	PDT	Thu, Aug 10, 1995	10.25	10.25	10.00	10.13
798	NYSE	PDT	Wed, Aug 9, 1995	10.25	10.25	10.00	10.25
797	NYSE	PDT	Tue, Aug 8, 1995	10.38	10.38	10.13	10.13
796	NYSE	PDT	Mon, Aug 7, 1995	10.38	10.38	10.25	10.38
795	NYSE	PDT	Fri, Aug 4, 1995	10.38	10.50	10.25	10.50
794	NYSE	PDT	Thu, Aug 3, 1995	10.25	10.38	10.25	10.38
793	NYSE	PDT	Wed, Aug 2, 1995	10.13	10.38	10.13	10.34
792	NYSE	PDT	Tue, Aug 1, 1995	10.25	10.38	10.25	10.38
791	NYSE	PDT	Mon, Jul 31, 1995	10.38	10.38	10.25	10.38
790	NYSE	PDT	Fri, Jul 28, 1995	10.38	10.38	10.25	10.38
789	NYSE	PDT	Thu, Jul 27, 1995	10.50	10.50	10.25	10.38
788	NYSE	PDT	Wed, Jul 26, 1995	10.38	10.50	10.38	10.38
787	NYSE	PDT	Tue, Jul 25, 1995	10.25	10.50	10.25	10.38
786	NYSE	PDT	Mon, Jul 24, 1995	10.38	10.38	10.25	10.38
785	NYSE	PDT	Fri, Jul 21, 1995	10.25	10.38	10.25	10.38
784	NYSE	PDT	Thu, Jul 20, 1995	10.38	10.50	10.25	10.38
783	NYSE	PDT	Wed, Jul 19, 1995	10.50	10.63	10.25	10.25
782	NYSE	PDT	Tue, Jul 18, 1995	10.50	10.63	10.50	10.63
781	NYSE	PDT	Mon, Jul 17, 1995	10.50	10.63	10.50	10.50
780	NYSE	PDT	Fri, Jul 14, 1995	10.75	10.75	10.50	10.50
779	NYSE	PDT	Thu, Jul 13, 1995	10.63	10.75	10.50	10.75
778	NYSE	PDT	Wed, Jul 12, 1995	10.75	10.75	10.63	10.63
777	NYSE	PDT	Tue, Jul 11, 1995	10.75	10.75	10.50	10.75
776	NYSE	PDT	Mon, Jul 10, 1995	10.63	10.75	10.50	10.63
775	NYSE	PDT	Fri, Jul 7, 1995	10.50	10.75	10.50	10.75
774	NYSE	PDT	Thu, Jul 6, 1995	10.38	10.63	10.38	10.63
773	NYSE	PDT	Wed, Jul 5, 1995	10.38	10.50	10.38	10.50
772	NYSE	PDT	Mon, Jul 3, 1995	10.50	10.50	10.38	10.38
771	NYSE	PDT	Fri, Jun 30, 1995	10.38	10.63	10.38	10.63
770	NYSE	PDT	Thu, Jun 29, 1995	10.25	10.50	10.25	10.38
769	NYSE	PDT	Wed, Jun 28, 1995	10.25	10.50	10.25	10.25
768	NYSE	PDT	Tue, Jun 27, 1995	10.50	10.50	10.38	10.50
767	NYSE	PDT	Mon, Jun 26, 1995	10.63	10.63	10.50	10.50
766	NYSE	PDT	Fri, Jun 23, 1995	10.63	10.63	10.50	10.50
765	NYSE	PDT	Thu, Jun 22, 1995	10.50	10.63	10.50	10.63
764	NYSE	PDT	Wed, Jun 21, 1995	10.63	10.75	10.50	10.50
763	NYSE	PDT	Tue, Jun 20, 1995	10.25	10.63	10.25	10.63
762	NYSE	PDT	Mon, Jun 19, 1995	10.13	10.38	10.13	10.38
761	NYSE	PDT	Fri, Jun 16, 1995	10.25	10.38	10.25	10.25
760	NYSE	PDT	Thu, Jun 15, 1995	10.50	10.50	10.25	10.25
759	NYSE	PDT	Wed, Jun 14, 1995	10.38	10.50	10.38	10.50
758	NYSE	PDT	Tue, Jun 13, 1995	10.38	10.50	10.25	10.38
757	NYSE	PDT	Mon, Jun 12, 1995	10.25	10.38	10.25	10.25
756	NYSE	PDT	Fri, Jun 9, 1995	10.25	10.38	10.25	10.38
755	NYSE	PDT	Thu, Jun 8, 1995	10.38	10.50	10.25	10.38
754	NYSE	PDT	Wed, Jun 7, 1995	10.50	10.63	10.38	10.38
753	NYSE	PDT	Tue, Jun 6, 1995	10.63	10.63	10.50	10.63
752	NYSE	PDT	Mon, Jun 5, 1995	10.63	10.63	10.50	10.50
751	NYSE	PDT	Fri, Jun 2, 1995	10.38	10.63	10.38	10.63
750	NYSE	PDT	Thu, Jun 1, 1995	10.38	10.50	10.25	10.38
749	NYSE	PDT	Wed, May 31, 1995	10.13	10.38	10.13	10.38
748	NYSE	PDT	Tue, May 30, 1995	10.25	10.38	10.13	10.13
747	NYSE	PDT	Fri, May 26, 1995	10.13	10.38	10.13	10.25
746	NYSE	PDT	Thu, May 25, 1995	10.25	10.38	10.13	10.38
745	NYSE	PDT	Wed, May 24, 1995	10.13	10.38	10.13	10.25
744	NYSE	PDT	Tue, May 23, 1995	10.25	10.25	10.13	10.13
743	NYSE	PDT	Mon, May 22, 1995	10.25	10.25	10.13	10.25
742	NYSE	PDT	Fri, May 19, 1995	10.25	10.25	10.13	10.13
741	NYSE	PDT	Thu, May 18, 1995	10.25	10.25	10.13	10.25
740	NYSE	PDT	Wed, May 17, 1995	10.25	10.25	10.13	10.25
739	NYSE	PDT	Tue, May 16, 1995	10.13	10.25	10.13	10.25
738	NYSE	PDT	Mon, May 15, 1995	10.00	10.13	9.88	10.00
737	NYSE	PDT	Fri, May 12, 1995	10.00	10.13	9.88	10.00
736	NYSE	PDT	Thu, May 11, 1995	10.13	10.13	10.00	10.00
735	NYSE	PDT	Wed, May 10, 1995	10.00	10.13	10.00	10.00
734	NYSE	PDT	Tue, May 9, 1995	9.88	10.00	9.75	10.00
733	NYSE	PDT	Mon, May 8, 1995	9.75	9.88	9.75	9.88
732	NYSE	PDT	Fri, May 5, 1995	9.75	9.88	9.75	9.88
731	NYSE	PDT	Thu, May 4, 1995	9.88	9.88	9.75	9.88
730	NYSE	PDT	Wed, May 3, 1995	9.88	9.88	9.75	9.75
729	NYSE	PDT	Tue, May 2, 1995	9.88	9.88	9.75	9.75
728	NYSE	PDT	Mon, May 1, 1995	9.88	9.88	9.63	9.75
727	NYSE	PDT	Fri, Apr 28, 1995	9.88	9.88	9.75	9.75
726	NYSE	PDT	Thu, Apr 27, 1995	9.75	9.88	9.75	9.88
725	NYSE	PDT	Wed, Apr 26, 1995	10.00	10.00	9.75	9.88
724	NYSE	PDT	Tue, Apr 25, 1995	9.63	10.00	9.63	9.88
723	NYSE	PDT	Mon, Apr 24, 1995	9.88	9.88	9.75	9.75
722	NYSE	PDT	Fri, Apr 21, 1995	9.88	10.00	9.75	9.88
721	NYSE	PDT	Thu, Apr 20, 1995	9.75	10.00	9.75	9.88
720	NYSE	PDT	Wed, Apr 19, 1995	9.88	9.88	9.75	9.88
719	NYSE	PDT	Tue, Apr 18, 1995	9.75	9.88	9.75	9.75
718	NYSE	PDT	Mon, Apr 17, 1995	9.88	10.00	9.75	9.88
717	NYSE	PDT	Thu, Apr 13, 1995	10.00	10.00	9.88	9.88
716	NYSE	PDT	Wed, Apr 12, 1995	9.75	9.88	9.75	9.88
715	NYSE	PDT	Tue, Apr 11, 1995	9.88	9.88	9.75	9.88
714	NYSE	PDT	Mon, Apr 10, 1995	9.88	9.88	9.75	9.75
713	NYSE	PDT	Fri, Apr 7, 1995	9.88	9.88	9.75	9.88
712	NYSE	PDT	Thu, Apr 6, 1995	10.00	10.00	9.75	9.75
711	NYSE	PDT	Wed, Apr 5, 1995	9.88	10.00	9.75	10.00
710	NYSE	PDT	Tue, Apr 4, 1995	9.88	9.88	9.75	9.88
709	NYSE	PDT	Mon, Apr 3, 1995	9.88	9.88	9.75	9.75
708	NYSE	PDT	Fri, Mar 31, 1995	10.00	10.00	9.75	9.75
707	NYSE	PDT	Thu, Mar 30, 1995	10.00	10.00	9.88	9.88
706	NYSE	PDT	Wed, Mar 29, 1995	10.00	10.00	9.88	9.88
705	NYSE	PDT	Tue, Mar 28, 1995	10.00	10.00	9.88	9.88
704	NYSE	PDT	Mon, Mar 27, 1995	9.88	10.00	9.88	10.00
703	NYSE	PDT	Fri, Mar 24, 1995	9.88	10.13	9.88	10.00
702	NYSE	PDT	Thu, Mar 23, 1995	10.00	10.00	9.88	9.88
701	NYSE	PDT	Wed, Mar 22, 1995	10.00	10.00	9.88	10.00
700	NYSE	PDT	Tue, Mar 21, 1995	9.75	10.00	9.75	10.00
699	NYSE	PDT	Mon, Mar 20, 1995	10.00	10.00	9.75	9.88
698	NYSE	PDT	Fri, Mar 17, 1995	10.00	10.13	9.88	9.88
697	NYSE	PDT	Thu, Mar 16, 1995	10.25	10.25	10.00	10.13
696	NYSE	PDT	Wed, Mar 15, 1995	10.25	10.25	10.13	10.25
695	NYSE	PDT	Tue, Mar 14, 1995	10.13	10.25	10.13	10.13
694	NYSE	PDT	Mon, Mar 13, 1995	10.00	10.13	10.00	10.13
693	NYSE	PDT	Fri, Mar 10, 1995	9.88	10.13	9.88	10.13
692	NYSE	PDT	Thu, Mar 9, 1995	9.75	9.88	9.63	9.88
691	NYSE	PDT	Wed, Mar 8, 1995	9.63	9.75	9.63	9.75
690	NYSE	PDT	Tue, Mar 7, 1995	9.75	9.75	9.50	9.63
689	NYSE	PDT	Mon, Mar 6, 1995	10.00	10.00	9.63	9.63
688	NYSE	PDT	Fri, Mar 3, 1995	10.13	10.25	10.13	10.13
687	NYSE	PDT	Thu, Mar 2, 1995	10.25	10.38	10.13	10.25
686	NYSE	PDT	Wed, Mar 1, 1995	10.38	10.38	10.13	10.25
685	NYSE	PDT	Tue, Feb 28, 1995	10.25	10.25	10.13	10.25
684	NYSE	PDT	Mon, Feb 27, 1995	10.25	10.38	10.25	10.25
683	NYSE	PDT	Fri, Feb 24, 1995	10.38	10.38	10.25	10.25
682	NYSE	PDT	Thu, Feb 23, 1995	10.00	10.38	10.00	10.25
681	NYSE	PDT	Wed, Feb 22, 1995	10.13	10.13	10.00	10.13
680	NYSE	PDT	Tue, Feb 21, 1995	10.25	10.38	10.13	10.25
679	NYSE	PDT	Fri, Feb 17, 1995	10.25	10.38	10.25	10.25
678	NYSE	PDT	Thu, Feb 16, 1995	10.38	10.38	10.25	10.38
677	NYSE	PDT	Wed, Feb 15, 1995	10.25	10.38	10.25	10.38
676	NYSE	PDT	Tue, Feb 14, 1995	10.38	10.38	10.25	10.25
675	NYSE	PDT	Mon, Feb 13, 1995	10.38	10.38	10.13	10.25
674	NYSE	PDT	Fri, Feb 10, 1995	10.25	10.50	10.25	10.38
673	NYSE	PDT	Thu, Feb 9, 1995	10.25	10.38	10.13	10.38
672	NYSE	PDT	Wed, Feb 8, 1995	10.25	10.25	10.13	10.25
671	NYSE	PDT	Tue, Feb 7, 1995	10.00	10.25	10.00	10.25
670	NYSE	PDT	Mon, Feb 6, 1995	10.13	10.25	10.00	10.13
669	NYSE	PDT	Fri, Feb 3, 1995	10.38	10.38	10.13	10.25
668	NYSE	PDT	Thu, Feb 2, 1995	10.00	10.50	10.00	10.25
667	NYSE	PDT	Wed, Feb 1, 1995	10.00	10.13	9.88	10.00
666	NYSE	PDT	Tue, Jan 31, 1995	9.88	10.13	9.88	10.00
665	NYSE	PDT	Mon, Jan 30, 1995	9.88	10.00	9.75	9.88
664	NYSE	PDT	Fri, Jan 27, 1995	9.88	10.00	9.75	10.00
663	NYSE	PDT	Thu, Jan 26, 1995	9.75	9.88	9.63	9.75
662	NYSE	PDT	Wed, Jan 25, 1995	9.63	9.75	9.63	9.75
661	NYSE	PDT	Tue, Jan 24, 1995	9.75	9.88	9.63	9.75
660	NYSE	PDT	Mon, Jan 23, 1995	9.75	9.75	9.63	9.75
659	NYSE	PDT	Fri, Jan 20, 1995	9.63	9.75	9.63	9.63
658	NYSE	PDT	Thu, Jan 19, 1995	9.63	9.75	9.50	9.63
657	NYSE	PDT	Wed, Jan 18, 1995	9.63	9.75	9.50	9.50
656	NYSE	PDT	Tue, Jan 17, 1995	9.88	9.88	9.50	9.50
655	NYSE	PDT	Mon, Jan 16, 1995	9.63	9.88	9.50	9.75
654	NYSE	PDT	Fri, Jan 13, 1995	9.25	9.63	9.25	9.63
653	NYSE	PDT	Thu, Jan 12, 1995	9.25	9.25	9.13	9.13
652	NYSE	PDT	Wed, Jan 11, 1995	9.25	9.25	9.13	9.13
651	NYSE	PDT	Tue, Jan 10, 1995	9.25	9.38	9.13	9.13
650	NYSE	PDT	Mon, Jan 9, 1995	9.25	9.38	9.13	9.13
649	NYSE	PDT	Fri, Jan 6, 1995	9.25	9.38	9.13	9.25
648	NYSE	PDT	Thu, Jan 5, 1995	9.25	9.25	9.13	9.13
647	NYSE	PDT	Wed, Jan 4, 1995	9.13	9.38	9.13	9.25
646	NYSE	PDT	Tue, Jan 3, 1995	8.88	9.13	8.88	9.00
645	NYSE	PDT	Fri, Dec 30, 1994	9.00	9.13	8.88	8.88
644	NYSE	PDT	Thu, Dec 29, 1994	9.25	9.25	9.13	9.13
643	NYSE	PDT	Wed, Dec 28, 1994	9.13	9.38	9.13	9.25
642	NYSE	PDT	Tue, Dec 27, 1994	9.25	9.38	9.25	9.25
641	NYSE	PDT	Fri, Dec 23, 1994	9.25	9.38	9.13	9.38
640	NYSE	PDT	Thu, Dec 22, 1994	9.25	9.25	9.13	9.25
639	NYSE	PDT	Wed, Dec 21, 1994	9.13	9.25	9.00	9.13
638	NYSE	PDT	Tue, Dec 20, 1994	9.13	9.25	9.00	9.13
637	NYSE	PDT	Mon, Dec 19, 1994	9.25	9.25	9.13	9.13
636	NYSE	PDT	Fri, Dec 16, 1994	9.25	9.38	9.13	9.25
635	NYSE	PDT	Thu, Dec 15, 1994	9.25	9.25	9.13	9.13
634	NYSE	PDT	Wed, Dec 14, 1994	9.25	9.25	9.13	9.25
633	NYSE	PDT	Tue, Dec 13, 1994	9.13	9.25	9.13	9.13
632	NYSE	PDT	Mon, Dec 12, 1994	9.25	9.25	9.13	9.13
631	NYSE	PDT	Fri, Dec 9, 1994	9.25	9.25	9.13	9.13
630	NYSE	PDT	Thu, Dec 8, 1994	9.25	9.38	9.13	9.38
629	NYSE	PDT	Wed, Dec 7, 1994	9.13	9.25	9.13	9.25
628	NYSE	PDT	Tue, Dec 6, 1994	9.13	9.25	9.13	9.25
627	NYSE	PDT	Mon, Dec 5, 1994	9.25	9.25	9.13	9.25
626	NYSE	PDT	Fri, Dec 2, 1994	9.00	9.25	8.88	9.25
625	NYSE	PDT	Thu, Dec 1, 1994	9.00	9.25	8.88	9.00
624	NYSE	PDT	Wed, Nov 30, 1994	8.75	9.00	8.63	9.00
623	NYSE	PDT	Tue, Nov 29, 1994	8.75	8.88	8.75	8.88
622	NYSE	PDT	Mon, Nov 28, 1994	8.75	8.88	8.75	8.88
621	NYSE	PDT	Fri, Nov 25, 1994	8.75	8.88	8.75	8.88
620	NYSE	PDT	Wed, Nov 23, 1994	8.50	9.00	8.50	8.88
619	NYSE	PDT	Tue, Nov 22, 1994	8.38	8.50	8.25	8.50
618	NYSE	PDT	Mon, Nov 21, 1994	8.50	8.63	8.50	8.50
617	NYSE	PDT	Fri, Nov 18, 1994	8.50	8.63	8.50	8.63
616	NYSE	PDT	Thu, Nov 17, 1994	8.50	8.63	8.50	8.63
615	NYSE	PDT	Wed, Nov 16, 1994	8.38	8.63	8.38	8.50
614	NYSE	PDT	Tue, Nov 15, 1994	8.63	8.63	8.38	8.38
613	NYSE	PDT	Mon, Nov 14, 1994	8.63	8.63	8.50	8.50
612	NYSE	PDT	Fri, Nov 11, 1994	8.75	8.75	8.38	8.63
611	NYSE	PDT	Thu, Nov 10, 1994	8.75	8.88	8.63	8.75
610	NYSE	PDT	Wed, Nov 9, 1994	8.88	8.88	8.63	8.63
609	NYSE	PDT	Tue, Nov 8, 1994	8.88	8.88	8.63	8.75
608	NYSE	PDT	Mon, Nov 7, 1994	9.00	9.00	8.75	8.88
607	NYSE	PDT	Fri, Nov 4, 1994	8.75	9.00	8.75	8.88
606	NYSE	PDT	Thu, Nov 3, 1994	8.88	8.88	8.75	8.75
605	NYSE	PDT	Wed, Nov 2, 1994	8.63	8.88	8.63	8.88
604	NYSE	PDT	Tue, Nov 1, 1994	8.88	8.88	8.63	8.63
603	NYSE	PDT	Mon, Oct 31, 1994	8.88	9.00	8.75	8.88
602	NYSE	PDT	Fri, Oct 28, 1994	8.88	9.00	8.75	9.00
601	NYSE	PDT	Thu, Oct 27, 1994	8.88	9.13	8.88	9.00
600	NYSE	PDT	Wed, Oct 26, 1994	9.00	9.13	8.88	8.88
599	NYSE	PDT	Tue, Oct 25, 1994	8.88	9.13	8.88	9.00
598	NYSE	PDT	Mon, Oct 24, 1994	9.00	9.00	8.88	8.88
597	NYSE	PDT	Fri, Oct 21, 1994	9.00	9.00	8.88	9.00
596	NYSE	PDT	Thu, Oct 20, 1994	8.88	9.00	8.88	8.88
595	NYSE	PDT	Wed, Oct 19, 1994	8.88	9.00	8.88	9.00
594	NYSE	PDT	Tue, Oct 18, 1994	8.88	9.00	8.88	9.00
593	NYSE	PDT	Mon, Oct 17, 1994	9.00	9.00	8.88	9.00
592	NYSE	PDT	Fri, Oct 14, 1994	9.00	9.00	8.63	9.00
591	NYSE	PDT	Thu, Oct 13, 1994	9.00	9.13	8.88	9.00
590	NYSE	PDT	Wed, Oct 12, 1994	9.38	9.38	9.00	9.00
589	NYSE	PDT	Tue, Oct 11, 1994	9.25	9.38	9.13	9.38
588	NYSE	PDT	Mon, Oct 10, 1994	9.13	9.25	9.13	9.25
587	NYSE	PDT	Fri, Oct 7, 1994	9.00	9.25	9.00	9.25
586	NYSE	PDT	Thu, Oct 6, 1994	9.00	9.13	9.00	9.00
585	NYSE	PDT	Wed, Oct 5, 1994	9.13	9.25	8.88	9.00
584	NYSE	PDT	Tue, Oct 4, 1994	9.13	9.25	9.13	9.13
583	NYSE	PDT	Mon, Oct 3, 1994	9.25	9.38	9.13	9.13
582	NYSE	PDT	Fri, Sep 30, 1994	9.25	9.38	9.13	9.38
581	NYSE	PDT	Thu, Sep 29, 1994	9.25	9.25	9.13	9.13
580	NYSE	PDT	Wed, Sep 28, 1994	9.13	9.13	9.00	9.13
579	NYSE	PDT	Tue, Sep 27, 1994	9.13	9.25	9.00	9.13
578	NYSE	PDT	Mon, Sep 26, 1994	9.25	9.38	9.13	9.25
577	NYSE	PDT	Fri, Sep 23, 1994	9.25	9.38	9.13	9.38
576	NYSE	PDT	Thu, Sep 22, 1994	9.25	9.25	9.13	9.25
575	NYSE	PDT	Wed, Sep 21, 1994	9.25	9.25	9.13	9.25
574	NYSE	PDT	Tue, Sep 20, 1994	9.25	9.38	9.25	9.25
573	NYSE	PDT	Mon, Sep 19, 1994	9.38	9.38	9.13	9.25
572	NYSE	PDT	Fri, Sep 16, 1994	9.25	9.38	9.25	9.25
571	NYSE	PDT	Thu, Sep 15, 1994	9.38	9.38	9.25	9.38
570	NYSE	PDT	Wed, Sep 14, 1994	9.25	9.50	9.25	9.38
569	NYSE	PDT	Tue, Sep 13, 1994	9.25	9.50	9.25	9.25
568	NYSE	PDT	Mon, Sep 12, 1994	9.50	9.50	9.25	9.25
567	NYSE	PDT	Fri, Sep 9, 1994	9.38	9.63	9.38	9.38
566	NYSE	PDT	Thu, Sep 8, 1994	9.50	9.63	9.38	9.50
565	NYSE	PDT	Wed, Sep 7, 1994	9.63	9.63	9.50	9.50
564	NYSE	PDT	Tue, Sep 6, 1994	9.63	9.75	9.50	9.63
563	NYSE	PDT	Fri, Sep 2, 1994	9.63	9.75	9.63	9.75
562	NYSE	PDT	Thu, Sep 1, 1994	9.75	9.75	9.50	9.63
561	NYSE	PDT	Wed, Aug 31, 1994	9.63	9.75	9.63	9.63
560	NYSE	PDT	Tue, Aug 30, 1994	9.75	9.88	9.75	9.75
559	NYSE	PDT	Mon, Aug 29, 1994	9.75	9.88	9.75	9.88
558	NYSE	PDT	Fri, Aug 26, 1994	9.88	10.00	9.75	10.00
557	NYSE	PDT	Thu, Aug 25, 1994	9.88	10.00	9.88	10.00
556	NYSE	PDT	Wed, Aug 24, 1994	10.00	10.00	9.88	10.00
555	NYSE	PDT	Tue, Aug 23, 1994	9.88	10.00	9.88	10.00
554	NYSE	PDT	Mon, Aug 22, 1994	9.88	10.00	9.88	10.00
553	NYSE	PDT	Fri, Aug 19, 1994	10.00	10.00	9.88	9.88
552	NYSE	PDT	Thu, Aug 18, 1994	10.00	10.13	9.88	10.13
551	NYSE	PDT	Wed, Aug 17, 1994	9.88	10.13	9.88	9.88
550	NYSE	PDT	Tue, Aug 16, 1994	10.00	10.13	9.88	9.88
549	NYSE	PDT	Mon, Aug 15, 1994	10.13	10.13	10.00	10.00
548	NYSE	PDT	Fri, Aug 12, 1994	10.13	10.13	10.00	10.13
547	NYSE	PDT	Thu, Aug 11, 1994	10.13	10.13	10.00	10.13
546	NYSE	PDT	Wed, Aug 10, 1994	10.25	10.25	10.13	10.13
545	NYSE	PDT	Tue, Aug 9, 1994	10.25	10.25	10.13	10.25
544	NYSE	PDT	Mon, Aug 8, 1994	10.13	10.25	10.00	10.13
543	NYSE	PDT	Fri, Aug 5, 1994	10.13	10.13	10.00	10.00
542	NYSE	PDT	Thu, Aug 4, 1994	10.13	10.25	10.00	10.13
541	NYSE	PDT	Wed, Aug 3, 1994	10.13	10.25	10.13	10.25
540	NYSE	PDT	Tue, Aug 2, 1994	10.25	10.25	10.00	10.13
539	NYSE	PDT	Mon, Aug 1, 1994	10.00	10.25	10.00	10.13
538	NYSE	PDT	Fri, Jul 29, 1994	10.00	10.25	9.88	10.13
537	NYSE	PDT	Thu, Jul 28, 1994	10.00	10.00	9.88	10.00
536	NYSE	PDT	Wed, Jul 27, 1994	10.00	10.00	9.88	10.00
535	NYSE	PDT	Tue, Jul 26, 1994	9.88	10.00	9.88	10.00
534	NYSE	PDT	Mon, Jul 25, 1994	10.00	10.13	9.88	9.88
533	NYSE	PDT	Fri, Jul 22, 1994	10.00	10.13	9.88	10.00
532	NYSE	PDT	Thu, Jul 21, 1994	10.13	10.13	9.88	9.88
531	NYSE	PDT	Wed, Jul 20, 1994	10.00	10.13	10.00	10.00
530	NYSE	PDT	Tue, Jul 19, 1994	10.00	10.13	10.00	10.00
529	NYSE	PDT	Mon, Jul 18, 1994	10.00	10.13	10.00	10.13
528	NYSE	PDT	Fri, Jul 15, 1994	9.88	10.00	9.88	10.00
527	NYSE	PDT	Thu, Jul 14, 1994	9.75	9.88	9.75	9.88
526	NYSE	PDT	Wed, Jul 13, 1994	9.63	9.75	9.63	9.75
525	NYSE	PDT	Tue, Jul 12, 1994	9.75	9.88	9.63	9.75
524	NYSE	PDT	Mon, Jul 11, 1994	9.88	9.88	9.63	9.63
523	NYSE	PDT	Fri, Jul 8, 1994	9.75	9.88	9.63	9.88
522	NYSE	PDT	Thu, Jul 7, 1994	9.88	9.88	9.63	9.63
521	NYSE	PDT	Wed, Jul 6, 1994	9.75	9.88	9.63	9.75
520	NYSE	PDT	Tue, Jul 5, 1994	9.75	9.88	9.75	9.88
519	NYSE	PDT	Fri, Jul 1, 1994	9.75	9.88	9.63	9.75
518	NYSE	PDT	Thu, Jun 30, 1994	9.75	9.88	9.63	9.75
517	NYSE	PDT	Wed, Jun 29, 1994	9.75	9.88	9.75	9.75
516	NYSE	PDT	Tue, Jun 28, 1994	9.63	9.88	9.63	9.88
515	NYSE	PDT	Mon, Jun 27, 1994	9.50	9.75	9.50	9.63
514	NYSE	PDT	Fri, Jun 24, 1994	9.88	9.88	9.63	9.63
513	NYSE	PDT	Thu, Jun 23, 1994	9.75	9.88	9.63	9.63
512	NYSE	PDT	Wed, Jun 22, 1994	10.00	10.00	9.75	9.75
511	NYSE	PDT	Tue, Jun 21, 1994	10.00	10.13	9.88	10.00
510	NYSE	PDT	Mon, Jun 20, 1994	10.13	10.25	10.13	10.13
509	NYSE	PDT	Fri, Jun 17, 1994	10.25	10.38	10.13	10.13
508	NYSE	PDT	Thu, Jun 16, 1994	10.38	10.38	10.25	10.38
507	NYSE	PDT	Wed, Jun 15, 1994	10.38	10.38	10.25	10.38
506	NYSE	PDT	Tue, Jun 14, 1994	10.25	10.38	10.25	10.38
505	NYSE	PDT	Mon, Jun 13, 1994	10.25	10.50	10.25	10.38
504	NYSE	PDT	Fri, Jun 10, 1994	10.38	10.50	10.25	10.38
503	NYSE	PDT	Thu, Jun 9, 1994	10.25	10.38	10.25	10.25
502	NYSE	PDT	Wed, Jun 8, 1994	10.25	10.38	10.13	10.25
501	NYSE	PDT	Tue, Jun 7, 1994	10.25	10.25	10.13	10.13
500	NYSE	PDT	Mon, Jun 6, 1994	10.13	10.25	10.00	10.25
499	NYSE	PDT	Fri, Jun 3, 1994	10.13	10.25	10.00	10.25
498	NYSE	PDT	Thu, Jun 2, 1994	10.13	10.13	10.00	10.00
497	NYSE	PDT	Wed, Jun 1, 1994	10.13	10.13	10.00	10.00
496	NYSE	PDT	Tue, May 31, 1994	9.88	10.13	9.88	10.00
495	NYSE	PDT	Fri, May 27, 1994	10.13	10.13	10.00	10.13
494	NYSE	PDT	Thu, May 26, 1994	10.00	10.00	9.88	10.00
493	NYSE	PDT	Wed, May 25, 1994	10.00	10.00	9.88	10.00
492	NYSE	PDT	Tue, May 24, 1994	10.00	10.00	9.88	9.88
491	NYSE	PDT	Mon, May 23, 1994	10.00	10.00	9.75	10.00
490	NYSE	PDT	Fri, May 20, 1994	9.88	10.00	9.75	10.00
489	NYSE	PDT	Thu, May 19, 1994	9.88	10.00	9.75	9.88
488	NYSE	PDT	Wed, May 18, 1994	9.75	10.00	9.75	10.00
487	NYSE	PDT	Tue, May 17, 1994	9.63	10.00	9.63	10.00
486	NYSE	PDT	Mon, May 16, 1994	9.88	9.88	9.63	9.63
485	NYSE	PDT	Fri, May 13, 1994	9.75	9.88	9.63	9.75
484	NYSE	PDT	Thu, May 12, 1994	9.75	9.75	9.38	9.75
483	NYSE	PDT	Wed, May 11, 1994	9.63	10.00	9.63	9.75
482	NYSE	PDT	Tue, May 10, 1994	10.00	10.00	9.50	9.75
481	NYSE	PDT	Mon, May 9, 1994	10.13	10.13	9.88	10.00
480	NYSE	PDT	Fri, May 6, 1994	10.38	10.38	10.25	10.25
479	NYSE	PDT	Thu, May 5, 1994	10.13	10.38	10.00	10.38
478	NYSE	PDT	Wed, May 4, 1994	10.13	10.25	10.13	10.13
477	NYSE	PDT	Tue, May 3, 1994	10.25	10.25	10.00	10.13
476	NYSE	PDT	Mon, May 2, 1994	10.38	10.38	10.13	10.13
475	NYSE	PDT	Fri, Apr 29, 1994	10.25	10.38	10.25	10.25
474	NYSE	PDT	Thu, Apr 28, 1994	10.50	10.50	10.25	10.25
473	NYSE	PDT	Tue, Apr 26, 1994	10.50	10.63	10.38	10.50
472	NYSE	PDT	Mon, Apr 25, 1994	10.25	10.50	10.25	10.50
471	NYSE	PDT	Fri, Apr 22, 1994	10.63	10.63	10.38	10.50
470	NYSE	PDT	Thu, Apr 21, 1994	10.63	10.75	10.50	10.63
469	NYSE	PDT	Wed, Apr 20, 1994	10.38	10.63	10.38	10.50
468	NYSE	PDT	Tue, Apr 19, 1994	10.00	10.38	10.00	10.25
467	NYSE	PDT	Mon, Apr 18, 1994	10.00	10.13	10.00	10.13
466	NYSE	PDT	Fri, Apr 15, 1994	10.00	10.13	9.88	10.13
465	NYSE	PDT	Thu, Apr 14, 1994	10.00	10.13	10.00	10.00
464	NYSE	PDT	Wed, Apr 13, 1994	10.13	10.25	10.00	10.13
463	NYSE	PDT	Tue, Apr 12, 1994	10.25	10.25	10.13	10.13
462	NYSE	PDT	Mon, Apr 11, 1994	10.25	10.38	10.00	10.25
461	NYSE	PDT	Fri, Apr 8, 1994	10.13	10.25	10.13	10.25
460	NYSE	PDT	Thu, Apr 7, 1994	10.25	10.38	10.13	10.13
459	NYSE	PDT	Wed, Apr 6, 1994	10.50	10.63	10.25	10.25
458	NYSE	PDT	Tue, Apr 5, 1994	10.38	10.63	10.25	10.50
457	NYSE	PDT	Mon, Apr 4, 1994	10.00	10.50	10.00	10.25
456	NYSE	PDT	Thu, Mar 31, 1994	10.25	10.38	10.00	10.13
455	NYSE	PDT	Wed, Mar 30, 1994	10.50	10.50	10.25	10.38
454	NYSE	PDT	Tue, Mar 29, 1994	10.63	10.63	10.38	10.50
453	NYSE	PDT	Mon, Mar 28, 1994	10.63	10.63	10.50	10.63
452	NYSE	PDT	Fri, Mar 25, 1994	10.75	10.88	10.63	10.63
451	NYSE	PDT	Thu, Mar 24, 1994	10.88	10.88	10.75	10.75
450	NYSE	PDT	Wed, Mar 23, 1994	10.75	10.88	10.63	10.88
449	NYSE	PDT	Tue, Mar 22, 1994	10.63	10.75	10.50	10.75
448	NYSE	PDT	Mon, Mar 21, 1994	10.88	10.88	10.50	10.63
447	NYSE	PDT	Fri, Mar 18, 1994	10.75	10.88	10.75	10.88
446	NYSE	PDT	Thu, Mar 17, 1994	10.88	10.88	10.75	10.88
445	NYSE	PDT	Wed, Mar 16, 1994	10.63	10.88	10.63	10.75
444	NYSE	PDT	Tue, Mar 15, 1994	10.75	10.75	10.63	10.63
443	NYSE	PDT	Mon, Mar 14, 1994	10.75	10.75	10.50	10.75
442	NYSE	PDT	Fri, Mar 11, 1994	10.63	10.75	10.63	10.63
441	NYSE	PDT	Thu, Mar 10, 1994	10.88	10.88	10.63	10.75
440	NYSE	PDT	Wed, Mar 9, 1994	10.88	11.00	10.75	10.75
439	NYSE	PDT	Tue, Mar 8, 1994	10.88	11.00	10.88	11.00
438	NYSE	PDT	Mon, Mar 7, 1994	10.88	11.00	10.75	11.00
437	NYSE	PDT	Fri, Mar 4, 1994	10.75	10.88	10.63	10.88
436	NYSE	PDT	Thu, Mar 3, 1994	10.75	10.75	10.63	10.75
435	NYSE	PDT	Wed, Mar 2, 1994	10.75	10.75	10.38	10.75
434	NYSE	PDT	Tue, Mar 1, 1994	10.75	10.88	10.63	10.63
433	NYSE	PDT	Mon, Feb 28, 1994	10.63	10.88	10.63	10.88
432	NYSE	PDT	Fri, Feb 25, 1994	10.38	10.63	10.38	10.63
431	NYSE	PDT	Thu, Feb 24, 1994	10.38	10.38	10.13	10.38
430	NYSE	PDT	Wed, Feb 23, 1994	10.50	10.63	10.25	10.38
429	NYSE	PDT	Tue, Feb 22, 1994	10.50	10.63	10.38	10.50
428	NYSE	PDT	Fri, Feb 18, 1994	10.50	10.63	10.38	10.50
427	NYSE	PDT	Thu, Feb 17, 1994	10.63	10.75	10.50	10.63
426	NYSE	PDT	Wed, Feb 16, 1994	11.00	11.00	10.50	10.63
425	NYSE	PDT	Tue, Feb 15, 1994	10.88	11.00	10.88	11.00
424	NYSE	PDT	Mon, Feb 14, 1994	10.88	11.00	10.75	10.88
423	NYSE	PDT	Fri, Feb 11, 1994	11.13	11.13	10.88	11.00
422	NYSE	PDT	Thu, Feb 10, 1994	11.13	11.13	11.00	11.13
421	NYSE	PDT	Wed, Feb 9, 1994	11.13	11.13	10.88	11.13
420	NYSE	PDT	Tue, Feb 8, 1994	11.25	11.25	11.00	11.00
419	NYSE	PDT	Mon, Feb 7, 1994	11.25	11.25	11.13	11.13
418	NYSE	PDT	Fri, Feb 4, 1994	11.38	11.50	11.13	11.13
417	NYSE	PDT	Thu, Feb 3, 1994	11.50	11.63	11.38	11.38
416	NYSE	PDT	Wed, Feb 2, 1994	11.38	11.63	11.38	11.63
415	NYSE	PDT	Tue, Feb 1, 1994	11.38	11.50	11.38	11.38
414	NYSE	PDT	Mon, Jan 31, 1994	11.25	11.50	11.25	11.38
413	NYSE	PDT	Fri, Jan 28, 1994	11.38	11.50	11.38	11.50
412	NYSE	PDT	Thu, Jan 27, 1994	11.38	11.50	11.38	11.38
411	NYSE	PDT	Wed, Jan 26, 1994	11.50	11.50	11.38	11.38
410	NYSE	PDT	Tue, Jan 25, 1994	11.50	11.50	11.38	11.50
409	NYSE	PDT	Mon, Jan 24, 1994	11.38	11.50	11.38	11.50
408	NYSE	PDT	Fri, Jan 21, 1994	11.38	11.50	11.38	11.50
407	NYSE	PDT	Thu, Jan 20, 1994	11.13	11.50	11.13	11.50
406	NYSE	PDT	Wed, Jan 19, 1994	11.38	11.50	11.25	11.25
405	NYSE	PDT	Tue, Jan 18, 1994	11.50	11.50	11.38	11.38
404	NYSE	PDT	Mon, Jan 17, 1994	11.50	11.50	11.38	11.38
403	NYSE	PDT	Fri, Jan 14, 1994	11.50	11.63	11.38	11.50
402	NYSE	PDT	Thu, Jan 13, 1994	11.38	11.50	11.38	11.50
401	NYSE	PDT	Wed, Jan 12, 1994	11.38	11.50	11.38	11.38
400	NYSE	PDT	Tue, Jan 11, 1994	11.38	11.50	11.25	11.38
399	NYSE	PDT	Mon, Jan 10, 1994	11.38	11.50	11.25	11.25
398	NYSE	PDT	Fri, Jan 7, 1994	11.50	11.63	11.38	11.50
397	NYSE	PDT	Thu, Jan 6, 1994	11.50	11.50	11.38	11.38
396	NYSE	PDT	Wed, Jan 5, 1994	11.38	11.50	11.25	11.38
395	NYSE	PDT	Tue, Jan 4, 1994	11.50	11.50	11.25	11.25
394	NYSE	PDT	Mon, Jan 3, 1994	11.50	11.50	11.38	11.38
393	NYSE	PDT	Fri, Dec 31, 1993	11.63	11.63	11.50	11.63
392	NYSE	PDT	Thu, Dec 30, 1993	11.63	11.63	11.50	11.50
391	NYSE	PDT	Wed, Dec 29, 1993	11.50	11.63	11.50	11.50
390	NYSE	PDT	Tue, Dec 28, 1993	11.75	11.75	11.63	11.63
389	NYSE	PDT	Mon, Dec 27, 1993	11.75	11.75	11.63	11.63
388	NYSE	PDT	Thu, Dec 23, 1993	11.88	11.88	11.63	11.75
387	NYSE	PDT	Wed, Dec 22, 1993	11.63	11.75	11.63	11.63
386	NYSE	PDT	Tue, Dec 21, 1993	11.50	11.75	11.38	11.75
385	NYSE	PDT	Mon, Dec 20, 1993	11.38	11.50	11.25	11.38
384	NYSE	PDT	Fri, Dec 17, 1993	11.25	11.38	11.13	11.38
383	NYSE	PDT	Thu, Dec 16, 1993	11.13	11.25	11.13	11.13
382	NYSE	PDT	Wed, Dec 15, 1993	11.25	11.38	11.13	11.13
381	NYSE	PDT	Tue, Dec 14, 1993	11.38	11.38	11.13	11.13
380	NYSE	PDT	Mon, Dec 13, 1993	11.50	11.50	11.25	11.38
379	NYSE	PDT	Fri, Dec 10, 1993	11.63	11.63	11.38	11.50
378	NYSE	PDT	Thu, Dec 9, 1993	11.63	11.63	11.50	11.50
377	NYSE	PDT	Wed, Dec 8, 1993	11.63	11.63	11.38	11.50
376	NYSE	PDT	Tue, Dec 7, 1993	11.50	11.63	11.25	11.63
375	NYSE	PDT	Mon, Dec 6, 1993	11.50	11.63	11.50	11.50
374	NYSE	PDT	Fri, Dec 3, 1993	11.63	11.75	11.50	11.50
373	NYSE	PDT	Thu, Dec 2, 1993	11.63	11.75	11.63	11.63
372	NYSE	PDT	Wed, Dec 1, 1993	11.63	11.75	11.63	11.75
371	NYSE	PDT	Tue, Nov 30, 1993	11.63	11.75	11.50	11.63
370	NYSE	PDT	Mon, Nov 29, 1993	11.75	12.00	11.75	11.88
369	NYSE	PDT	Fri, Nov 26, 1993	11.88	11.88	11.75	11.75
368	NYSE	PDT	Wed, Nov 24, 1993	11.75	11.88	11.63	11.88
367	NYSE	PDT	Tue, Nov 23, 1993	11.50	11.75	11.38	11.75
366	NYSE	PDT	Mon, Nov 22, 1993	11.50	11.63	11.38	11.50
365	NYSE	PDT	Fri, Nov 19, 1993	11.88	11.88	11.75	11.88
364	NYSE	PDT	Thu, Nov 18, 1993	12.00	12.00	11.75	11.88
363	NYSE	PDT	Wed, Nov 17, 1993	12.00	12.00	11.75	12.00
362	NYSE	PDT	Tue, Nov 16, 1993	12.00	12.00	11.75	12.00
361	NYSE	PDT	Mon, Nov 15, 1993	12.00	12.00	11.88	12.00
360	NYSE	PDT	Fri, Nov 12, 1993	11.88	12.00	11.75	12.00
359	NYSE	PDT	Thu, Nov 11, 1993	12.13	12.25	12.00	12.00
358	NYSE	PDT	Wed, Nov 10, 1993	12.00	12.13	12.00	12.00
357	NYSE	PDT	Tue, Nov 9, 1993	12.13	12.25	12.00	12.13
356	NYSE	PDT	Mon, Nov 8, 1993	11.88	12.13	11.75	12.13
355	NYSE	PDT	Fri, Nov 5, 1993	12.00	12.00	11.63	12.00
354	NYSE	PDT	Thu, Nov 4, 1993	12.13	12.13	11.75	12.00
353	NYSE	PDT	Wed, Nov 3, 1993	12.63	12.63	12.13	12.13
352	NYSE	PDT	Tue, Nov 2, 1993	12.75	12.75	12.50	12.50
351	NYSE	PDT	Mon, Nov 1, 1993	12.63	12.75	12.63	12.63
350	NYSE	PDT	Fri, Oct 29, 1993	12.63	12.75	12.63	12.63
349	NYSE	PDT	Thu, Oct 28, 1993	12.75	12.75	12.63	12.63
348	NYSE	PDT	Wed, Oct 27, 1993	12.63	12.75	12.63	12.75
347	NYSE	PDT	Tue, Oct 26, 1993	12.75	12.88	12.63	12.75
346	NYSE	PDT	Mon, Oct 25, 1993	12.88	12.88	12.75	12.75
345	NYSE	PDT	Fri, Oct 22, 1993	12.88	13.00	12.75	13.00
344	NYSE	PDT	Thu, Oct 21, 1993	12.88	12.88	12.75	12.75
343	NYSE	PDT	Wed, Oct 20, 1993	12.88	12.88	12.75	12.88
342	NYSE	PDT	Tue, Oct 19, 1993	12.75	12.88	12.75	12.88
341	NYSE	PDT	Mon, Oct 18, 1993	12.88	12.88	12.75	12.75
340	NYSE	PDT	Fri, Oct 15, 1993	13.13	13.13	12.88	13.00
339	NYSE	PDT	Thu, Oct 14, 1993	13.00	13.13	12.88	13.13
338	NYSE	PDT	Wed, Oct 13, 1993	13.00	13.00	12.88	13.00
337	NYSE	PDT	Tue, Oct 12, 1993	13.00	13.00	12.75	13.00
336	NYSE	PDT	Mon, Oct 11, 1993	13.00	13.00	12.75	12.88
335	NYSE	PDT	Fri, Oct 8, 1993	12.88	13.00	12.75	12.88
334	NYSE	PDT	Thu, Oct 7, 1993	12.75	13.00	12.75	13.00
333	NYSE	PDT	Wed, Oct 6, 1993	12.75	12.88	12.75	12.75
332	NYSE	PDT	Tue, Oct 5, 1993	12.88	12.88	12.75	12.88
331	NYSE	PDT	Mon, Oct 4, 1993	12.75	12.88	12.75	12.88
330	NYSE	PDT	Fri, Oct 1, 1993	12.75	12.88	12.75	12.88
329	NYSE	PDT	Thu, Sep 30, 1993	12.88	13.00	12.75	12.75
328	NYSE	PDT	Wed, Sep 29, 1993	12.88	13.00	12.88	12.88
327	NYSE	PDT	Tue, Sep 28, 1993	12.88	13.00	12.75	12.88
326	NYSE	PDT	Mon, Sep 27, 1993	12.88	12.88	12.75	12.88
325	NYSE	PDT	Fri, Sep 24, 1993	13.00	13.00	12.88	12.88
324	NYSE	PDT	Thu, Sep 23, 1993	13.00	13.00	12.88	13.00
323	NYSE	PDT	Wed, Sep 22, 1993	13.00	13.00	12.88	13.00
322	NYSE	PDT	Tue, Sep 21, 1993	12.88	13.00	12.88	13.00
321	NYSE	PDT	Mon, Sep 20, 1993	13.00	13.13	12.88	13.00
320	NYSE	PDT	Fri, Sep 17, 1993	13.13	13.13	13.00	13.00
319	NYSE	PDT	Thu, Sep 16, 1993	13.00	13.13	13.00	13.00
318	NYSE	PDT	Wed, Sep 15, 1993	13.00	13.13	12.88	13.13
317	NYSE	PDT	Tue, Sep 14, 1993	13.00	13.13	12.88	13.00
316	NYSE	PDT	Mon, Sep 13, 1993	13.25	13.25	13.00	13.00
315	NYSE	PDT	Fri, Sep 10, 1993	13.13	13.13	13.00	13.00
314	NYSE	PDT	Thu, Sep 9, 1993	13.00	13.13	13.00	13.00
313	NYSE	PDT	Wed, Sep 8, 1993	13.13	13.13	13.00	13.13
312	NYSE	PDT	Tue, Sep 7, 1993	13.00	13.13	12.88	13.00
311	NYSE	PDT	Fri, Sep 3, 1993	12.88	13.00	12.88	12.88
310	NYSE	PDT	Thu, Sep 2, 1993	13.00	13.00	12.88	13.00
309	NYSE	PDT	Wed, Sep 1, 1993	13.00	13.00	12.88	12.88
308	NYSE	PDT	Tue, Aug 31, 1993	12.88	13.00	12.88	13.00
307	NYSE	PDT	Mon, Aug 30, 1993	12.88	13.00	12.88	13.00
306	NYSE	PDT	Fri, Aug 27, 1993	12.88	13.00	12.88	12.88
305	NYSE	PDT	Thu, Aug 26, 1993	13.00	13.00	12.88	13.00
304	NYSE	PDT	Wed, Aug 25, 1993	12.75	13.00	12.75	13.00
303	NYSE	PDT	Tue, Aug 24, 1993	13.00	13.00	12.75	12.75
302	NYSE	PDT	Mon, Aug 23, 1993	12.88	13.13	12.88	13.00
301	NYSE	PDT	Fri, Aug 20, 1993	12.88	13.13	12.88	13.00
300	NYSE	PDT	Thu, Aug 19, 1993	13.00	13.00	12.75	12.88
299	NYSE	PDT	Wed, Aug 18, 1993	12.75	13.00	12.75	12.88
298	NYSE	PDT	Tue, Aug 17, 1993	12.75	12.88	12.63	12.88
297	NYSE	PDT	Mon, Aug 16, 1993	12.75	12.88	12.63	12.75
296	NYSE	PDT	Fri, Aug 13, 1993	12.75	12.88	12.63	12.88
295	NYSE	PDT	Thu, Aug 12, 1993	12.75	12.88	12.63	12.88
294	NYSE	PDT	Wed, Aug 11, 1993	12.75	12.75	12.63	12.75
293	NYSE	PDT	Tue, Aug 10, 1993	12.75	12.88	12.75	12.75
292	NYSE	PDT	Mon, Aug 9, 1993	12.75	12.88	12.63	12.88
291	NYSE	PDT	Fri, Aug 6, 1993	12.63	12.75	12.63	12.75
290	NYSE	PDT	Thu, Aug 5, 1993	12.75	12.75	12.63	12.63
289	NYSE	PDT	Wed, Aug 4, 1993	12.63	12.75	12.63	12.75
288	NYSE	PDT	Tue, Aug 3, 1993	12.63	12.75	12.63	12.75
287	NYSE	PDT	Mon, Aug 2, 1993	12.63	12.75	12.50	12.63
286	NYSE	PDT	Fri, Jul 30, 1993	12.75	12.75	12.50	12.50
285	NYSE	PDT	Thu, Jul 29, 1993	12.75	12.75	12.50	12.75
284	NYSE	PDT	Wed, Jul 28, 1993	12.75	12.75	12.50	12.63
283	NYSE	PDT	Tue, Jul 27, 1993	12.63	12.75	12.63	12.63
282	NYSE	PDT	Mon, Jul 26, 1993	12.63	12.63	12.50	12.50
281	NYSE	PDT	Fri, Jul 23, 1993	12.75	12.75	12.63	12.75
280	NYSE	PDT	Thu, Jul 22, 1993	12.75	12.75	12.63	12.75
279	NYSE	PDT	Wed, Jul 21, 1993	12.75	12.88	12.63	12.75
278	NYSE	PDT	Tue, Jul 20, 1993	12.63	12.88	12.63	12.88
277	NYSE	PDT	Mon, Jul 19, 1993	12.63	12.75	12.63	12.75
276	NYSE	PDT	Fri, Jul 16, 1993	12.75	12.75	12.50	12.50
275	NYSE	PDT	Thu, Jul 15, 1993	12.75	12.75	12.63	12.75
274	NYSE	PDT	Wed, Jul 14, 1993	12.63	12.75	12.50	12.75
273	NYSE	PDT	Tue, Jul 13, 1993	12.50	12.63	12.50	12.63
272	NYSE	PDT	Mon, Jul 12, 1993	12.50	12.63	12.38	12.63
271	NYSE	PDT	Fri, Jul 9, 1993	12.38	12.63	12.38	12.50
270	NYSE	PDT	Thu, Jul 8, 1993	12.50	12.50	12.38	12.38
269	NYSE	PDT	Wed, Jul 7, 1993	12.63	12.63	12.38	12.50
268	NYSE	PDT	Tue, Jul 6, 1993	12.50	12.63	12.50	12.50
267	NYSE	PDT	Fri, Jul 2, 1993	12.50	12.63	12.38	12.50
266	NYSE	PDT	Thu, Jul 1, 1993	12.50	12.50	12.38	12.50
265	NYSE	PDT	Wed, Jun 30, 1993	12.38	12.50	12.38	12.50
264	NYSE	PDT	Tue, Jun 29, 1993	12.38	12.50	12.25	12.38
263	NYSE	PDT	Mon, Jun 28, 1993	12.25	12.38	12.25	12.38
262	NYSE	PDT	Fri, Jun 25, 1993	12.38	12.38	12.25	12.38
261	NYSE	PDT	Thu, Jun 24, 1993	12.38	12.38	12.25	12.25
260	NYSE	PDT	Wed, Jun 23, 1993	12.38	12.38	12.25	12.38
259	NYSE	PDT	Tue, Jun 22, 1993	12.25	12.38	12.25	12.25
258	NYSE	PDT	Mon, Jun 21, 1993	12.38	12.38	12.25	12.25
257	NYSE	PDT	Fri, Jun 18, 1993	12.25	12.38	12.25	12.25
256	NYSE	PDT	Thu, Jun 17, 1993	12.38	12.38	12.25	12.38
255	NYSE	PDT	Wed, Jun 16, 1993	12.25	12.38	12.25	12.38
254	NYSE	PDT	Tue, Jun 15, 1993	12.25	12.38	12.25	12.38
253	NYSE	PDT	Mon, Jun 14, 1993	12.38	12.38	12.25	12.25
252	NYSE	PDT	Fri, Jun 11, 1993	12.38	12.38	12.25	12.25
251	NYSE	PDT	Thu, Jun 10, 1993	12.38	12.38	12.25	12.25
250	NYSE	PDT	Wed, Jun 9, 1993	12.25	12.38	12.25	12.38
249	NYSE	PDT	Tue, Jun 8, 1993	12.38	12.38	12.25	12.25
248	NYSE	PDT	Mon, Jun 7, 1993	12.38	12.63	12.25	12.25
247	NYSE	PDT	Fri, Jun 4, 1993	12.13	12.50	12.13	12.25
246	NYSE	PDT	Thu, Jun 3, 1993	12.13	12.25	12.00	12.13
245	NYSE	PDT	Wed, Jun 2, 1993	12.00	12.13	12.00	12.13
244	NYSE	PDT	Tue, Jun 1, 1993	12.13	12.13	12.00	12.00
243	NYSE	PDT	Fri, May 28, 1993	12.13	12.13	12.00	12.13
242	NYSE	PDT	Thu, May 27, 1993	12.00	12.25	12.00	12.13
241	NYSE	PDT	Wed, May 26, 1993	12.25	12.25	12.00	12.13
240	NYSE	PDT	Tue, May 25, 1993	12.13	12.25	12.00	12.25
239	NYSE	PDT	Mon, May 24, 1993	12.13	12.13	12.00	12.13
238	NYSE	PDT	Fri, May 21, 1993	12.25	12.25	12.13	12.13
237	NYSE	PDT	Thu, May 20, 1993	12.13	12.25	12.13	12.13
236	NYSE	PDT	Wed, May 19, 1993	12.25	12.25	12.00	12.00
235	NYSE	PDT	Tue, May 18, 1993	12.25	12.38	12.13	12.25
234	NYSE	PDT	Mon, May 17, 1993	12.38	12.50	12.25	12.38
233	NYSE	PDT	Fri, May 14, 1993	12.38	12.38	12.25	12.38
232	NYSE	PDT	Thu, May 13, 1993	12.50	12.50	12.25	12.25
231	NYSE	PDT	Wed, May 12, 1993	12.50	12.63	12.38	12.50
230	NYSE	PDT	Tue, May 11, 1993	13.00	13.00	12.75	12.88
229	NYSE	PDT	Mon, May 10, 1993	13.00	13.00	12.88	13.00
228	NYSE	PDT	Fri, May 7, 1993	13.00	13.00	12.88	12.88
227	NYSE	PDT	Thu, May 6, 1993	13.00	13.00	12.88	12.88
226	NYSE	PDT	Wed, May 5, 1993	12.88	13.13	12.88	13.00
225	NYSE	PDT	Tue, May 4, 1993	12.75	12.88	12.63	12.88
224	NYSE	PDT	Mon, May 3, 1993	12.75	12.75	12.63	12.63
223	NYSE	PDT	Fri, Apr 30, 1993	12.63	12.75	12.63	12.75
222	NYSE	PDT	Thu, Apr 29, 1993	12.75	12.75	12.63	12.63
221	NYSE	PDT	Wed, Apr 28, 1993	12.75	12.75	12.63	12.75
220	NYSE	PDT	Tue, Apr 27, 1993	12.63	12.75	12.63	12.63
219	NYSE	PDT	Mon, Apr 26, 1993	12.63	12.88	12.63	12.75
218	NYSE	PDT	Fri, Apr 23, 1993	12.75	12.88	12.63	12.88
217	NYSE	PDT	Thu, Apr 22, 1993	12.63	12.75	12.63	12.75
216	NYSE	PDT	Wed, Apr 21, 1993	12.75	12.75	12.63	12.63
215	NYSE	PDT	Tue, Apr 20, 1993	12.88	13.00	12.75	12.75
214	NYSE	PDT	Mon, Apr 19, 1993	12.88	12.88	12.75	12.88
213	NYSE	PDT	Fri, Apr 16, 1993	12.75	12.75	12.63	12.75
212	NYSE	PDT	Thu, Apr 15, 1993	12.75	12.88	12.63	12.75
211	NYSE	PDT	Wed, Apr 14, 1993	12.75	12.88	12.63	12.88
210	NYSE	PDT	Tue, Apr 13, 1993	12.63	12.75	12.63	12.63
209	NYSE	PDT	Mon, Apr 12, 1993	12.63	12.75	12.50	12.63
208	NYSE	PDT	Thu, Apr 8, 1993	12.63	12.63	12.50	12.63
207	NYSE	PDT	Wed, Apr 7, 1993	12.50	12.63	12.50	12.63
206	NYSE	PDT	Tue, Apr 6, 1993	12.63	12.63	12.50	12.50
205	NYSE	PDT	Mon, Apr 5, 1993	12.38	12.63	12.38	12.63
204	NYSE	PDT	Fri, Apr 2, 1993	12.38	12.50	12.38	12.38
203	NYSE	PDT	Thu, Apr 1, 1993	12.50	12.63	12.38	12.50
202	NYSE	PDT	Wed, Mar 31, 1993	12.63	12.75	12.38	12.50
201	NYSE	PDT	Tue, Mar 30, 1993	12.63	12.75	12.50	12.75
200	NYSE	PDT	Mon, Mar 29, 1993	12.63	12.75	12.50	12.63
199	NYSE	PDT	Fri, Mar 26, 1993	12.75	12.75	12.63	12.63
198	NYSE	PDT	Thu, Mar 25, 1993	12.63	12.88	12.63	12.75
197	NYSE	PDT	Wed, Mar 24, 1993	12.63	12.75	12.63	12.75
196	NYSE	PDT	Tue, Mar 23, 1993	12.50	12.63	12.50	12.63
195	NYSE	PDT	Mon, Mar 22, 1993	12.50	12.63	12.38	12.50
194	NYSE	PDT	Fri, Mar 19, 1993	12.63	12.63	12.50	12.50
193	NYSE	PDT	Thu, Mar 18, 1993	12.50	12.63	12.50	12.63
192	NYSE	PDT	Wed, Mar 17, 1993	12.50	12.63	12.38	12.63
191	NYSE	PDT	Tue, Mar 16, 1993	12.50	12.63	12.50	12.50
190	NYSE	PDT	Mon, Mar 15, 1993	12.50	12.50	12.38	12.50
189	NYSE	PDT	Fri, Mar 12, 1993	12.50	12.63	12.38	12.38
188	NYSE	PDT	Thu, Mar 11, 1993	12.50	12.63	12.50	12.63
187	NYSE	PDT	Wed, Mar 10, 1993	12.63	12.63	12.50	12.63
186	NYSE	PDT	Tue, Mar 9, 1993	12.63	12.63	12.50	12.63
185	NYSE	PDT	Mon, Mar 8, 1993	12.63	12.63	12.38	12.63
184	NYSE	PDT	Fri, Mar 5, 1993	12.63	12.63	12.38	12.50
183	NYSE	PDT	Thu, Mar 4, 1993	12.50	12.63	12.38	12.63
182	NYSE	PDT	Wed, Mar 3, 1993	12.38	12.50	12.25	12.50
181	NYSE	PDT	Tue, Mar 2, 1993	12.38	12.50	12.25	12.25
180	NYSE	PDT	Mon, Mar 1, 1993	12.38	12.50	12.25	12.38
179	NYSE	PDT	Fri, Feb 26, 1993	12.25	12.50	12.25	12.50
178	NYSE	PDT	Thu, Feb 25, 1993	12.38	12.38	12.25	12.38
177	NYSE	PDT	Wed, Feb 24, 1993	12.38	12.38	12.25	12.38
176	NYSE	PDT	Tue, Feb 23, 1993	12.25	12.50	12.25	12.25
175	NYSE	PDT	Mon, Feb 22, 1993	12.13	12.25	12.13	12.25
174	NYSE	PDT	Fri, Feb 19, 1993	12.00	12.13	12.00	12.00
173	NYSE	PDT	Thu, Feb 18, 1993	12.00	12.13	12.00	12.00
172	NYSE	PDT	Wed, Feb 17, 1993	12.00	12.13	12.00	12.13
171	NYSE	PDT	Tue, Feb 16, 1993	12.00	12.13	12.00	12.00
170	NYSE	PDT	Fri, Feb 12, 1993	12.13	12.13	12.00	12.13
169	NYSE	PDT	Thu, Feb 11, 1993	12.13	12.13	12.00	12.13
168	NYSE	PDT	Wed, Feb 10, 1993	12.13	12.13	12.00	12.13
167	NYSE	PDT	Tue, Feb 9, 1993	12.13	12.13	12.00	12.13
166	NYSE	PDT	Mon, Feb 8, 1993	12.00	12.13	11.88	12.00
165	NYSE	PDT	Fri, Feb 5, 1993	11.88	12.00	11.88	12.00
164	NYSE	PDT	Thu, Feb 4, 1993	12.00	12.00	11.88	12.00
163	NYSE	PDT	Wed, Feb 3, 1993	12.00	12.00	11.88	12.00
162	NYSE	PDT	Tue, Feb 2, 1993	12.00	12.00	11.88	12.00
161	NYSE	PDT	Mon, Feb 1, 1993	12.00	12.00	11.88	11.88
160	NYSE	PDT	Fri, Jan 29, 1993	12.00	12.00	11.88	11.88
159	NYSE	PDT	Thu, Jan 28, 1993	12.00	12.00	11.88	12.00
158	NYSE	PDT	Wed, Jan 27, 1993	11.88	12.00	11.88	11.88
157	NYSE	PDT	Tue, Jan 26, 1993	11.88	11.88	11.75	11.88
156	NYSE	PDT	Mon, Jan 25, 1993	11.88	11.88	11.75	11.88
155	NYSE	PDT	Fri, Jan 22, 1993	12.00	12.00	11.75	11.88
154	NYSE	PDT	Thu, Jan 21, 1993	12.00	12.00	11.88	11.88
153	NYSE	PDT	Wed, Jan 20, 1993	11.88	12.00	11.75	11.88
152	NYSE	PDT	Tue, Jan 19, 1993	11.88	11.88	11.75	11.88
151	NYSE	PDT	Mon, Jan 18, 1993	11.63	11.88	11.63	11.88
150	NYSE	PDT	Fri, Jan 15, 1993	11.75	11.75	11.63	11.75
149	NYSE	PDT	Thu, Jan 14, 1993	11.50	11.63	11.50	11.63
148	NYSE	PDT	Wed, Jan 13, 1993	11.63	11.63	11.50	11.63
147	NYSE	PDT	Tue, Jan 12, 1993	11.63	11.63	11.50	11.63
146	NYSE	PDT	Mon, Jan 11, 1993	11.75	11.75	11.50	11.63
145	NYSE	PDT	Fri, Jan 8, 1993	11.88	11.88	11.50	11.75
144	NYSE	PDT	Thu, Jan 7, 1993	11.88	12.00	11.75	11.75
143	NYSE	PDT	Wed, Jan 6, 1993	11.88	11.88	11.75	11.88
142	NYSE	PDT	Tue, Jan 5, 1993	11.63	11.88	11.63	11.75
141	NYSE	PDT	Mon, Jan 4, 1993	11.75	11.75	11.63	11.75
140	NYSE	PDT	Thu, Dec 31, 1992	11.63	11.75	11.63	11.63
139	NYSE	PDT	Wed, Dec 30, 1992	11.50	11.75	11.50	11.63
138	NYSE	PDT	Tue, Dec 29, 1992	11.50	11.63	11.50	11.63
137	NYSE	PDT	Mon, Dec 28, 1992	11.63	11.63	11.50	11.63
136	NYSE	PDT	Thu, Dec 24, 1992	11.63	11.63	11.50	11.63
135	NYSE	PDT	Wed, Dec 23, 1992	11.50	11.63	11.38	11.63
134	NYSE	PDT	Tue, Dec 22, 1992	11.38	11.50	11.38	11.50
133	NYSE	PDT	Mon, Dec 21, 1992	11.38	11.50	11.38	11.38
132	NYSE	PDT	Fri, Dec 18, 1992	11.50	11.50	11.38	11.50
131	NYSE	PDT	Thu, Dec 17, 1992	11.50	11.50	11.38	11.38
130	NYSE	PDT	Wed, Dec 16, 1992	11.50	11.50	11.38	11.50
129	NYSE	PDT	Tue, Dec 15, 1992	11.38	11.50	11.38	11.38
128	NYSE	PDT	Mon, Dec 14, 1992	11.50	11.50	11.38	11.38
127	NYSE	PDT	Fri, Dec 11, 1992	11.38	11.50	11.38	11.38
126	NYSE	PDT	Thu, Dec 10, 1992	11.50	11.50	11.38	11.38
125	NYSE	PDT	Wed, Dec 9, 1992	11.38	11.50	11.25	11.50
124	NYSE	PDT	Tue, Dec 8, 1992	11.50	11.50	11.38	11.50
123	NYSE	PDT	Mon, Dec 7, 1992	11.50	11.50	11.38	11.50
122	NYSE	PDT	Fri, Dec 4, 1992	11.38	11.50	11.25	11.38
121	NYSE	PDT	Thu, Dec 3, 1992	11.38	11.50	11.25	11.50
120	NYSE	PDT	Wed, Dec 2, 1992	11.38	11.38	11.25	11.38
119	NYSE	PDT	Tue, Dec 1, 1992	11.50	11.50	11.25	11.38
118	NYSE	PDT	Mon, Nov 30, 1992	11.50	11.50	11.38	11.50
117	NYSE	PDT	Fri, Nov 27, 1992	11.50	11.50	11.38	11.50
116	NYSE	PDT	Wed, Nov 25, 1992	11.50	11.50	11.38	11.38
115	NYSE	PDT	Tue, Nov 24, 1992	11.50	11.50	11.38	11.50
114	NYSE	PDT	Mon, Nov 23, 1992	11.38	11.50	11.38	11.50
113	NYSE	PDT	Fri, Nov 20, 1992	11.25	11.50	11.25	11.38
112	NYSE	PDT	Thu, Nov 19, 1992	11.50	11.50	11.38	11.50
111	NYSE	PDT	Wed, Nov 18, 1992	11.50	11.50	11.38	11.38
110	NYSE	PDT	Tue, Nov 17, 1992	11.50	11.50	11.38	11.50
109	NYSE	PDT	Mon, Nov 16, 1992	11.38	11.50	11.25	11.25
108	NYSE	PDT	Fri, Nov 13, 1992	11.38	11.50	11.25	11.50
107	NYSE	PDT	Thu, Nov 12, 1992	11.38	11.50	11.25	11.25
106	NYSE	PDT	Wed, Nov 11, 1992	11.50	11.50	11.25	11.25
105	NYSE	PDT	Tue, Nov 10, 1992	11.25	11.50	11.25	11.50
104	NYSE	PDT	Mon, Nov 9, 1992	11.50	11.50	11.25	11.38
103	NYSE	PDT	Fri, Nov 6, 1992	11.38	11.50	11.38	11.50
102	NYSE	PDT	Thu, Nov 5, 1992	11.38	11.50	11.38	11.50
101	NYSE	PDT	Wed, Nov 4, 1992	11.38	11.50	11.38	11.38
100	NYSE	PDT	Tue, Nov 3, 1992	11.50	11.50	11.38	11.38
99	NYSE	PDT	Mon, Nov 2, 1992	11.38	11.50	11.25	11.50
98	NYSE	PDT	Fri, Oct 30, 1992	11.38	11.50	11.38	11.38
97	NYSE	PDT	Thu, Oct 29, 1992	11.38	11.50	11.38	11.38
96	NYSE	PDT	Wed, Oct 28, 1992	11.50	11.50	11.38	11.50
95	NYSE	PDT	Tue, Oct 27, 1992	11.38	11.38	11.25	11.38
94	NYSE	PDT	Mon, Oct 26, 1992	11.25	11.38	11.25	11.38
93	NYSE	PDT	Fri, Oct 23, 1992	11.50	11.50	11.38	11.38
92	NYSE	PDT	Thu, Oct 22, 1992	11.63	11.75	11.38	11.50
91	NYSE	PDT	Wed, Oct 21, 1992	11.75	11.88	11.63	11.63
90	NYSE	PDT	Tue, Oct 20, 1992	11.88	12.00	11.75	11.75
89	NYSE	PDT	Mon, Oct 19, 1992	11.88	12.00	11.88	11.88
88	NYSE	PDT	Fri, Oct 16, 1992	12.00	12.00	11.88	12.00
87	NYSE	PDT	Thu, Oct 15, 1992	12.00	12.00	11.88	12.00
86	NYSE	PDT	Wed, Oct 14, 1992	12.00	12.00	11.88	12.00
85	NYSE	PDT	Tue, Oct 13, 1992	11.88	12.00	11.88	12.00
84	NYSE	PDT	Mon, Oct 12, 1992	12.00	12.00	11.88	11.88
83	NYSE	PDT	Fri, Oct 9, 1992	12.00	12.00	11.88	11.88
82	NYSE	PDT	Thu, Oct 8, 1992	12.00	12.00	11.88	11.88
81	NYSE	PDT	Wed, Oct 7, 1992	12.00	12.13	11.88	11.88
80	NYSE	PDT	Tue, Oct 6, 1992	12.00	12.00	11.88	12.00
79	NYSE	PDT	Mon, Oct 5, 1992	12.00	12.13	11.88	12.00
78	NYSE	PDT	Fri, Oct 2, 1992	12.13	12.13	12.00	12.13
77	NYSE	PDT	Thu, Oct 1, 1992	12.13	12.13	12.00	12.13
76	NYSE	PDT	Wed, Sep 30, 1992	12.13	12.13	12.00	12.13
75	NYSE	PDT	Tue, Sep 29, 1992	12.13	12.13	12.00	12.13
74	NYSE	PDT	Mon, Sep 28, 1992	12.00	12.13	12.00	12.13
73	NYSE	PDT	Fri, Sep 25, 1992	12.00	12.13	12.00	12.13
72	NYSE	PDT	Thu, Sep 24, 1992	12.00	12.13	12.00	12.13
71	NYSE	PDT	Wed, Sep 23, 1992	12.25	12.25	12.00	12.00
70	NYSE	PDT	Tue, Sep 22, 1992	12.25	12.25	12.13	12.25
69	NYSE	PDT	Mon, Sep 21, 1992	12.25	12.25	12.13	12.13
68	NYSE	PDT	Fri, Sep 18, 1992	12.25	12.25	12.13	12.13
67	NYSE	PDT	Thu, Sep 17, 1992	12.25	12.25	12.00	12.13
66	NYSE	PDT	Wed, Sep 16, 1992	12.13	12.25	12.00	12.25
65	NYSE	PDT	Tue, Sep 15, 1992	12.00	12.13	12.00	12.00
64	NYSE	PDT	Mon, Sep 14, 1992	12.13	12.13	12.00	12.00
63	NYSE	PDT	Fri, Sep 11, 1992	12.13	12.13	12.00	12.13
62	NYSE	PDT	Thu, Sep 10, 1992	12.00	12.13	12.00	12.13
61	NYSE	PDT	Wed, Sep 9, 1992	12.13	12.25	12.00	12.13
60	NYSE	PDT	Tue, Sep 8, 1992	12.00	12.25	12.00	12.25
59	NYSE	PDT	Fri, Sep 4, 1992	12.00	12.13	11.88	12.13
58	NYSE	PDT	Thu, Sep 3, 1992	12.00	12.00	11.88	11.88
57	NYSE	PDT	Wed, Sep 2, 1992	12.00	12.00	11.88	12.00
56	NYSE	PDT	Tue, Sep 1, 1992	12.00	12.00	11.88	12.00
55	NYSE	PDT	Mon, Aug 31, 1992	12.00	12.00	11.88	12.00
54	NYSE	PDT	Fri, Aug 28, 1992	11.88	12.00	11.88	12.00
53	NYSE	PDT	Thu, Aug 27, 1992	11.88	12.00	11.88	12.00
52	NYSE	PDT	Wed, Aug 26, 1992	12.00	12.00	11.88	12.00
51	NYSE	PDT	Tue, Aug 25, 1992	11.88	12.00	11.88	12.00
50	NYSE	PDT	Mon, Aug 24, 1992	12.00	12.00	11.88	11.88
49	NYSE	PDT	Fri, Aug 21, 1992	12.13	12.13	12.00	12.13
48	NYSE	PDT	Thu, Aug 20, 1992	12.00	12.13	12.00	12.00
47	NYSE	PDT	Wed, Aug 19, 1992	12.13	12.13	12.00	12.13
46	NYSE	PDT	Tue, Aug 18, 1992	12.13	12.13	12.00	12.13
45	NYSE	PDT	Mon, Aug 17, 1992	12.00	12.13	11.88	12.13
44	NYSE	PDT	Fri, Aug 14, 1992	12.00	12.00	11.88	12.00
43	NYSE	PDT	Thu, Aug 13, 1992	12.13	12.13	11.75	12.00
42	NYSE	PDT	Wed, Aug 12, 1992	12.13	12.13	12.00	12.13
41	NYSE	PDT	Tue, Aug 11, 1992	12.13	12.13	12.00	12.13
40	NYSE	PDT	Mon, Aug 10, 1992	12.13	12.13	12.00	12.13
39	NYSE	PDT	Fri, Aug 7, 1992	12.13	12.13	12.00	12.00
38	NYSE	PDT	Thu, Aug 6, 1992	12.00	12.13	12.00	12.00
37	NYSE	PDT	Wed, Aug 5, 1992	12.00	12.13	11.88	11.88
36	NYSE	PDT	Tue, Aug 4, 1992	12.13	12.13	11.88	12.00
35	NYSE	PDT	Mon, Aug 3, 1992	12.00	12.13	12.00	12.00
34	NYSE	PDT	Fri, Jul 31, 1992	12.13	12.13	12.00	12.13
33	NYSE	PDT	Thu, Jul 30, 1992	12.00	12.00	11.88	12.00
32	NYSE	PDT	Wed, Jul 29, 1992	12.00	12.13	11.88	12.00
31	NYSE	PDT	Tue, Jul 28, 1992	11.88	12.00	11.75	12.00
30	NYSE	PDT	Mon, Jul 27, 1992	11.88	11.88	11.75	11.75
29	NYSE	PDT	Fri, Jul 24, 1992	11.75	12.00	11.75	11.88
28	NYSE	PDT	Thu, Jul 23, 1992	11.75	11.88	11.75	11.75
27	NYSE	PDT	Wed, Jul 22, 1992	11.88	11.88	11.75	11.75
26	NYSE	PDT	Tue, Jul 21, 1992	11.88	11.88	11.75	11.88
25	NYSE	PDT	Mon, Jul 20, 1992	11.75	11.88	11.75	11.88
24	NYSE	PDT	Fri, Jul 17, 1992	11.75	11.88	11.75	11.88
23	NYSE	PDT	Thu, Jul 16, 1992	11.75	11.88	11.63	11.88
22	NYSE	PDT	Wed, Jul 15, 1992	11.63	11.75	11.63	11.75
21	NYSE	PDT	Tue, Jul 14, 1992	11.63	11.63	11.50	11.63
20	NYSE	PDT	Mon, Jul 13, 1992	11.63	11.63	11.50	11.63
19	NYSE	PDT	Fri, Jul 10, 1992	11.50	11.63	11.38	11.63
18	NYSE	PDT	Thu, Jul 9, 1992	11.50	11.50	11.38	11.38
17	NYSE	PDT	Wed, Jul 8, 1992	11.50	11.50	11.38	11.50
16	NYSE	PDT	Tue, Jul 7, 1992	11.38	11.50	11.38	11.50
15	NYSE	PDT	Mon, Jul 6, 1992	11.50	11.50	11.38	11.50
14	NYSE	PDT	Thu, Jul 2, 1992	11.50	11.50	11.38	11.50
13	NYSE	PDT	Wed, Jul 1, 1992	11.50	11.50	11.38	11.50
12	NYSE	PDT	Tue, Jun 30, 1992	11.38	11.50	11.38	11.50
11	NYSE	PDT	Mon, Jun 29, 1992	11.50	11.50	11.38	11.38
10	NYSE	PDT	Fri, Jun 26, 1992	11.38	11.50	11.25	11.50
9	NYSE	PDT	Thu, Jun 25, 1992	11.38	11.50	11.25	11.38
8	NYSE	PDT	Wed, Jun 24, 1992	11.38	11.38	11.25	11.38
7	NYSE	PDT	Tue, Jun 23, 1992	11.38	11.38	11.25	11.25
6	NYSE	PDT	Mon, Jun 22, 1992	11.25	11.50	11.25	11.25
5	NYSE	PDT	Fri, Jun 19, 1992	11.25	11.50	11.13	11.38
4	NYSE	PDT	Thu, Jun 18, 1992	11.38	11.38	11.25	11.38
3	NYSE	PDT	Wed, Jun 17, 1992	11.38	11.38	11.25	11.38
2	NYSE	PDT	Tue, Jun 16, 1992	11.25	11.38	11.25	11.25
1	NYSE	PDT	Mon, Jun 15, 1992	11.38	11.38	11.25	11.25
#	Exchange	Symbol	Date	Open	High	Low	Close

John Hancock Premium Div Fund NYSE:PDT 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