Premier Inc NASDAQ:PINC Historical Prices

Below are the 2273 trading days of historical prices for PINC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2273	NASDAQ	PINC	Thu, Jan 19, 2023	33.53	33.90	33.36	33.80
2272	NASDAQ	PINC	Wed, Jan 18, 2023	33.96	34.00	33.49	33.52
2271	NASDAQ	PINC	Tue, Jan 17, 2023	33.67	34.01	33.46	33.81
2270	NASDAQ	PINC	Fri, Jan 13, 2023	33.24	33.76	33.15	33.61
2269	NASDAQ	PINC	Thu, Jan 12, 2023	34.25	34.26	33.06	33.30
2268	NASDAQ	PINC	Wed, Jan 11, 2023	34.96	35.03	34.29	34.31
2267	NASDAQ	PINC	Tue, Jan 10, 2023	34.78	35.17	34.78	34.91
2266	NASDAQ	PINC	Mon, Jan 9, 2023	35.03	35.22	34.74	34.78
2265	NASDAQ	PINC	Fri, Jan 6, 2023	35.16	35.22	34.92	35.01
2264	NASDAQ	PINC	Thu, Jan 5, 2023	35.19	35.19	34.65	34.90
2263	NASDAQ	PINC	Wed, Jan 4, 2023	35.48	35.57	34.93	35.26
2262	NASDAQ	PINC	Tue, Jan 3, 2023	34.84	35.28	34.70	35.27
2261	NASDAQ	PINC	Fri, Dec 30, 2022	35.00	35.08	34.72	34.98
2260	NASDAQ	PINC	Thu, Dec 29, 2022	34.41	34.96	34.21	34.95
2259	NASDAQ	PINC	Wed, Dec 28, 2022	34.56	34.85	34.39	34.47
2258	NASDAQ	PINC	Tue, Dec 27, 2022	35.16	35.17	34.49	34.56
2257	NASDAQ	PINC	Fri, Dec 23, 2022	34.69	35.23	34.69	35.17
2256	NASDAQ	PINC	Thu, Dec 22, 2022	34.39	34.70	34.23	34.65
2255	NASDAQ	PINC	Wed, Dec 21, 2022	33.82	34.45	33.68	34.42
2254	NASDAQ	PINC	Tue, Dec 20, 2022	33.27	33.86	33.18	33.58
2253	NASDAQ	PINC	Mon, Dec 19, 2022	33.03	33.53	32.97	33.30
2252	NASDAQ	PINC	Fri, Dec 16, 2022	33.27	33.54	32.72	33.22
2251	NASDAQ	PINC	Thu, Dec 15, 2022	33.57	33.77	33.27	33.49
2250	NASDAQ	PINC	Wed, Dec 14, 2022	33.81	34.15	33.44	33.78
2249	NASDAQ	PINC	Tue, Dec 13, 2022	33.88	34.03	33.33	33.74
2248	NASDAQ	PINC	Mon, Dec 12, 2022	33.28	33.49	33.04	33.46
2247	NASDAQ	PINC	Fri, Dec 9, 2022	33.37	33.51	33.25	33.34
2246	NASDAQ	PINC	Thu, Dec 8, 2022	33.35	33.71	32.89	33.40
2245	NASDAQ	PINC	Wed, Dec 7, 2022	33.19	33.65	33.12	33.45
2244	NASDAQ	PINC	Tue, Dec 6, 2022	33.44	33.80	32.85	33.08
2243	NASDAQ	PINC	Mon, Dec 5, 2022	33.55	33.55	33.24	33.44
2242	NASDAQ	PINC	Fri, Dec 2, 2022	33.39	33.89	33.30	33.88
2241	NASDAQ	PINC	Thu, Dec 1, 2022	33.60	33.80	33.19	33.47
2240	NASDAQ	PINC	Wed, Nov 30, 2022	32.97	33.45	32.56	33.35
2239	NASDAQ	PINC	Tue, Nov 29, 2022	32.79	33.24	32.75	33.20
2238	NASDAQ	PINC	Mon, Nov 28, 2022	33.13	33.23	32.81	32.88
2237	NASDAQ	PINC	Fri, Nov 25, 2022	33.16	33.47	33.00	33.25
2236	NASDAQ	PINC	Wed, Nov 23, 2022	32.93	33.20	32.74	33.10
2235	NASDAQ	PINC	Tue, Nov 22, 2022	32.56	33.15	32.41	32.91
2234	NASDAQ	PINC	Mon, Nov 21, 2022	32.53	32.81	32.26	32.41
2233	NASDAQ	PINC	Fri, Nov 18, 2022	32.08	32.55	32.02	32.47
2232	NASDAQ	PINC	Thu, Nov 17, 2022	32.00	32.22	31.76	32.07
2231	NASDAQ	PINC	Wed, Nov 16, 2022	32.12	32.25	31.73	32.07
2230	NASDAQ	PINC	Tue, Nov 15, 2022	31.96	32.12	31.65	32.05
2229	NASDAQ	PINC	Mon, Nov 14, 2022	31.67	32.32	31.67	31.85
2228	NASDAQ	PINC	Fri, Nov 11, 2022	31.57	31.72	31.07	31.52
2227	NASDAQ	PINC	Thu, Nov 10, 2022	31.39	31.74	31.23	31.54
2226	NASDAQ	PINC	Wed, Nov 9, 2022	31.14	31.29	30.82	30.94
2225	NASDAQ	PINC	Tue, Nov 8, 2022	31.39	31.51	30.93	31.10
2224	NASDAQ	PINC	Mon, Nov 7, 2022	31.67	31.83	31.15	31.40
2223	NASDAQ	PINC	Fri, Nov 4, 2022	31.69	31.94	31.25	31.54
2222	NASDAQ	PINC	Thu, Nov 3, 2022	31.68	31.91	31.44	31.61
2221	NASDAQ	PINC	Wed, Nov 2, 2022	32.02	33.18	31.85	31.94
2220	NASDAQ	PINC	Tue, Nov 1, 2022	33.89	33.89	31.00	31.77
2219	NASDAQ	PINC	Mon, Oct 31, 2022	34.92	35.08	34.70	34.88
2218	NASDAQ	PINC	Fri, Oct 28, 2022	34.53	35.49	34.53	35.13
2217	NASDAQ	PINC	Thu, Oct 27, 2022	34.83	34.85	34.39	34.54
2216	NASDAQ	PINC	Wed, Oct 26, 2022	34.21	35.25	34.17	34.78
2215	NASDAQ	PINC	Tue, Oct 25, 2022	33.81	34.19	33.61	33.86
2214	NASDAQ	PINC	Mon, Oct 24, 2022	33.78	34.13	33.56	33.87
2213	NASDAQ	PINC	Fri, Oct 21, 2022	33.43	33.63	32.85	33.43
2212	NASDAQ	PINC	Thu, Oct 20, 2022	33.59	33.83	33.27	33.40
2211	NASDAQ	PINC	Wed, Oct 19, 2022	34.30	34.37	33.42	33.47
2210	NASDAQ	PINC	Tue, Oct 18, 2022	34.55	35.11	34.13	34.36
2209	NASDAQ	PINC	Mon, Oct 17, 2022	33.64	34.29	33.61	34.10
2208	NASDAQ	PINC	Fri, Oct 14, 2022	33.06	34.09	32.03	33.64
2207	NASDAQ	PINC	Thu, Oct 13, 2022	32.55	33.05	32.02	32.65
2206	NASDAQ	PINC	Wed, Oct 12, 2022	33.04	33.13	32.58	32.61
2205	NASDAQ	PINC	Tue, Oct 11, 2022	33.15	33.40	32.85	33.15
2204	NASDAQ	PINC	Mon, Oct 10, 2022	33.37	33.58	33.21	33.34
2203	NASDAQ	PINC	Fri, Oct 7, 2022	33.96	33.98	33.13	33.29
2202	NASDAQ	PINC	Thu, Oct 6, 2022	34.72	34.78	34.12	34.30
2201	NASDAQ	PINC	Wed, Oct 5, 2022	34.70	34.99	34.25	34.82
2200	NASDAQ	PINC	Tue, Oct 4, 2022	34.55	35.16	34.55	34.97
2199	NASDAQ	PINC	Mon, Oct 3, 2022	33.96	34.70	33.96	34.43
2198	NASDAQ	PINC	Fri, Sep 30, 2022	33.88	34.40	33.75	33.94
2197	NASDAQ	PINC	Thu, Sep 29, 2022	33.41	33.92	33.09	33.79
2196	NASDAQ	PINC	Wed, Sep 28, 2022	33.17	33.63	33.15	33.51
2195	NASDAQ	PINC	Tue, Sep 27, 2022	33.32	33.65	33.01	33.06
2194	NASDAQ	PINC	Mon, Sep 26, 2022	33.30	33.77	33.07	33.21
2193	NASDAQ	PINC	Fri, Sep 23, 2022	33.95	34.32	33.05	33.46
2192	NASDAQ	PINC	Thu, Sep 22, 2022	34.38	34.49	33.81	34.11
2191	NASDAQ	PINC	Wed, Sep 21, 2022	34.72	35.33	34.44	34.49
2190	NASDAQ	PINC	Tue, Sep 20, 2022	34.80	34.86	34.46	34.68
2189	NASDAQ	PINC	Mon, Sep 19, 2022	34.70	34.95	34.40	34.93
2188	NASDAQ	PINC	Fri, Sep 16, 2022	34.44	34.81	34.17	34.80
2187	NASDAQ	PINC	Thu, Sep 15, 2022	34.69	34.87	34.41	34.56
2186	NASDAQ	PINC	Wed, Sep 14, 2022	35.10	35.23	34.56	34.72
2185	NASDAQ	PINC	Tue, Sep 13, 2022	35.71	35.82	34.99	35.08
2184	NASDAQ	PINC	Mon, Sep 12, 2022	35.95	36.01	35.68	36.01
2183	NASDAQ	PINC	Fri, Sep 9, 2022	35.39	35.86	35.34	35.83
2182	NASDAQ	PINC	Thu, Sep 8, 2022	35.46	35.65	35.07	35.26
2181	NASDAQ	PINC	Wed, Sep 7, 2022	35.49	36.04	35.48	35.63
2180	NASDAQ	PINC	Tue, Sep 6, 2022	35.23	35.31	34.56	35.27
2179	NASDAQ	PINC	Fri, Sep 2, 2022	35.09	35.47	34.96	35.23
2178	NASDAQ	PINC	Thu, Sep 1, 2022	35.20	35.20	34.77	35.11
2177	NASDAQ	PINC	Wed, Aug 31, 2022	35.30	35.91	35.14	35.24
2176	NASDAQ	PINC	Tue, Aug 30, 2022	36.50	36.55	35.36	35.45
2175	NASDAQ	PINC	Mon, Aug 29, 2022	36.46	36.70	35.78	36.39
2174	NASDAQ	PINC	Fri, Aug 26, 2022	37.45	37.53	36.62	36.65
2173	NASDAQ	PINC	Thu, Aug 25, 2022	37.16	37.28	36.72	37.25
2172	NASDAQ	PINC	Wed, Aug 24, 2022	36.92	37.16	36.65	37.00
2171	NASDAQ	PINC	Tue, Aug 23, 2022	37.04	37.09	36.65	36.77
2170	NASDAQ	PINC	Mon, Aug 22, 2022	37.48	37.52	37.09	37.18
2169	NASDAQ	PINC	Fri, Aug 19, 2022	37.86	38.03	37.38	37.50
2168	NASDAQ	PINC	Thu, Aug 18, 2022	37.74	38.10	37.31	37.77
2167	NASDAQ	PINC	Wed, Aug 17, 2022	37.84	38.13	37.07	37.68
2166	NASDAQ	PINC	Tue, Aug 16, 2022	38.51	38.98	37.79	37.84
2165	NASDAQ	PINC	Mon, Aug 15, 2022	38.40	38.76	38.28	38.50
2164	NASDAQ	PINC	Fri, Aug 12, 2022	38.20	38.56	38.16	38.43
2163	NASDAQ	PINC	Thu, Aug 11, 2022	38.45	38.64	38.05	38.13
2162	NASDAQ	PINC	Wed, Aug 10, 2022	38.07	38.54	38.01	38.53
2161	NASDAQ	PINC	Tue, Aug 9, 2022	38.19	38.45	37.80	37.93
2160	NASDAQ	PINC	Mon, Aug 8, 2022	38.15	38.27	37.68	37.89
2159	NASDAQ	PINC	Fri, Aug 5, 2022	37.69	38.53	37.41	38.23
2158	NASDAQ	PINC	Thu, Aug 4, 2022	38.04	38.19	37.44	37.47
2157	NASDAQ	PINC	Wed, Aug 3, 2022	38.12	38.24	37.31	38.10
2156	NASDAQ	PINC	Tue, Aug 2, 2022	38.18	38.30	37.73	37.97
2155	NASDAQ	PINC	Mon, Aug 1, 2022	38.42	38.80	38.23	38.24
2154	NASDAQ	PINC	Fri, Jul 29, 2022	38.32	38.59	37.63	38.46
2153	NASDAQ	PINC	Thu, Jul 28, 2022	37.83	38.48	37.39	38.35
2152	NASDAQ	PINC	Wed, Jul 27, 2022	38.06	38.32	37.68	37.95
2151	NASDAQ	PINC	Tue, Jul 26, 2022	37.60	38.01	37.56	38.01
2150	NASDAQ	PINC	Mon, Jul 25, 2022	37.75	38.01	37.31	37.54
2149	NASDAQ	PINC	Fri, Jul 22, 2022	37.45	37.66	37.01	37.47
2148	NASDAQ	PINC	Thu, Jul 21, 2022	36.98	37.40	36.97	37.21
2147	NASDAQ	PINC	Wed, Jul 20, 2022	37.44	37.44	36.99	37.20
2146	NASDAQ	PINC	Tue, Jul 19, 2022	36.94	37.31	36.69	37.30
2145	NASDAQ	PINC	Mon, Jul 18, 2022	37.21	37.36	36.69	36.72
2144	NASDAQ	PINC	Fri, Jul 15, 2022	37.66	37.68	37.04	37.24
2143	NASDAQ	PINC	Thu, Jul 14, 2022	36.31	36.91	36.21	36.87
2142	NASDAQ	PINC	Wed, Jul 13, 2022	36.99	37.23	36.66	36.75
2141	NASDAQ	PINC	Tue, Jul 12, 2022	37.31	37.77	36.95	37.14
2140	NASDAQ	PINC	Mon, Jul 11, 2022	37.26	38.25	36.94	37.17
2139	NASDAQ	PINC	Fri, Jul 8, 2022	37.48	37.81	37.10	37.26
2138	NASDAQ	PINC	Thu, Jul 7, 2022	37.00	37.54	36.65	37.48
2137	NASDAQ	PINC	Wed, Jul 6, 2022	35.80	38.54	35.75	37.00
2136	NASDAQ	PINC	Tue, Jul 5, 2022	35.96	36.51	35.04	35.79
2135	NASDAQ	PINC	Fri, Jul 1, 2022	35.73	36.36	35.33	36.23
2134	NASDAQ	PINC	Thu, Jun 30, 2022	36.15	36.57	35.52	35.68
2133	NASDAQ	PINC	Wed, Jun 29, 2022	36.51	37.71	35.37	36.31
2132	NASDAQ	PINC	Tue, Jun 28, 2022	37.47	37.47	36.27	36.28
2131	NASDAQ	PINC	Mon, Jun 27, 2022	37.14	37.31	36.73	37.17
2130	NASDAQ	PINC	Fri, Jun 24, 2022	36.25	37.21	35.96	37.17
2129	NASDAQ	PINC	Thu, Jun 23, 2022	36.03	36.37	35.84	36.06
2128	NASDAQ	PINC	Wed, Jun 22, 2022	35.05	35.91	34.79	35.81
2127	NASDAQ	PINC	Tue, Jun 21, 2022	34.77	35.29	34.60	35.03
2126	NASDAQ	PINC	Fri, Jun 17, 2022	34.50	34.79	34.28	34.63
2125	NASDAQ	PINC	Thu, Jun 16, 2022	35.17	35.17	34.29	34.38
2124	NASDAQ	PINC	Wed, Jun 15, 2022	35.40	35.81	35.00	35.41
2123	NASDAQ	PINC	Tue, Jun 14, 2022	35.76	35.76	34.92	35.18
2122	NASDAQ	PINC	Mon, Jun 13, 2022	36.05	36.15	35.32	35.48
2121	NASDAQ	PINC	Fri, Jun 10, 2022	36.13	36.88	35.76	36.44
2120	NASDAQ	PINC	Thu, Jun 9, 2022	37.10	37.14	36.47	36.52
2119	NASDAQ	PINC	Wed, Jun 8, 2022	37.24	37.60	37.01	37.09
2118	NASDAQ	PINC	Tue, Jun 7, 2022	37.24	37.45	36.65	37.30
2117	NASDAQ	PINC	Mon, Jun 6, 2022	37.22	37.52	37.05	37.36
2116	NASDAQ	PINC	Fri, Jun 3, 2022	37.60	37.69	36.91	37.11
2115	NASDAQ	PINC	Thu, Jun 2, 2022	36.70	37.34	36.28	37.31
2114	NASDAQ	PINC	Wed, Jun 1, 2022	37.57	37.58	36.45	36.78
2113	NASDAQ	PINC	Tue, May 31, 2022	38.00	38.02	37.21	37.41
2112	NASDAQ	PINC	Fri, May 27, 2022	38.00	38.25	37.54	38.24
2111	NASDAQ	PINC	Thu, May 26, 2022	37.86	38.36	37.74	38.02
2110	NASDAQ	PINC	Wed, May 25, 2022	37.26	37.89	37.26	37.85
2109	NASDAQ	PINC	Tue, May 24, 2022	37.49	37.49	36.55	37.32
2108	NASDAQ	PINC	Mon, May 23, 2022	37.38	37.53	37.07	37.37
2107	NASDAQ	PINC	Fri, May 20, 2022	36.73	37.21	36.42	37.16
2106	NASDAQ	PINC	Thu, May 19, 2022	36.54	36.84	36.19	36.55
2105	NASDAQ	PINC	Wed, May 18, 2022	37.23	37.40	36.88	36.96
2104	NASDAQ	PINC	Tue, May 17, 2022	37.50	37.52	37.06	37.38
2103	NASDAQ	PINC	Mon, May 16, 2022	36.73	37.24	36.55	37.14
2102	NASDAQ	PINC	Fri, May 13, 2022	36.38	36.92	36.38	36.68
2101	NASDAQ	PINC	Thu, May 12, 2022	36.37	36.57	35.96	36.36
2100	NASDAQ	PINC	Wed, May 11, 2022	36.64	37.22	36.18	36.25
2099	NASDAQ	PINC	Tue, May 10, 2022	36.45	36.87	35.67	36.61
2098	NASDAQ	PINC	Mon, May 9, 2022	36.38	37.00	36.04	36.22
2097	NASDAQ	PINC	Fri, May 6, 2022	36.87	37.35	36.51	36.82
2096	NASDAQ	PINC	Thu, May 5, 2022	37.43	38.24	36.55	36.91
2095	NASDAQ	PINC	Wed, May 4, 2022	38.11	38.11	36.76	37.52
2094	NASDAQ	PINC	Tue, May 3, 2022	35.68	36.39	35.21	36.01
2093	NASDAQ	PINC	Mon, May 2, 2022	36.33	36.47	35.59	35.97
2092	NASDAQ	PINC	Fri, Apr 29, 2022	36.68	37.06	36.04	36.21
2091	NASDAQ	PINC	Thu, Apr 28, 2022	36.76	37.07	36.02	36.90
2090	NASDAQ	PINC	Wed, Apr 27, 2022	36.51	37.15	36.19	36.64
2089	NASDAQ	PINC	Tue, Apr 26, 2022	37.43	38.46	36.26	36.28
2088	NASDAQ	PINC	Mon, Apr 25, 2022	36.98	37.69	36.77	37.65
2087	NASDAQ	PINC	Fri, Apr 22, 2022	37.73	37.74	36.88	37.08
2086	NASDAQ	PINC	Thu, Apr 21, 2022	38.02	38.18	37.70	37.94
2085	NASDAQ	PINC	Wed, Apr 20, 2022	37.29	38.09	37.29	37.92
2084	NASDAQ	PINC	Tue, Apr 19, 2022	36.51	37.32	36.51	37.16
2083	NASDAQ	PINC	Mon, Apr 18, 2022	36.32	36.51	36.10	36.51
2082	NASDAQ	PINC	Thu, Apr 14, 2022	36.16	36.66	36.00	36.39
2081	NASDAQ	PINC	Wed, Apr 13, 2022	36.25	36.58	36.05	36.22
2080	NASDAQ	PINC	Tue, Apr 12, 2022	36.12	36.66	35.58	36.27
2079	NASDAQ	PINC	Mon, Apr 11, 2022	36.46	36.95	36.04	36.07
2078	NASDAQ	PINC	Fri, Apr 8, 2022	36.29	36.85	36.27	36.51
2077	NASDAQ	PINC	Thu, Apr 7, 2022	35.96	36.24	35.58	36.13
2076	NASDAQ	PINC	Wed, Apr 6, 2022	35.35	36.14	35.35	35.99
2075	NASDAQ	PINC	Tue, Apr 5, 2022	35.26	35.94	35.23	35.48
2074	NASDAQ	PINC	Mon, Apr 4, 2022	36.09	36.28	35.20	35.29
2073	NASDAQ	PINC	Fri, Apr 1, 2022	35.64	36.24	35.40	36.19
2072	NASDAQ	PINC	Thu, Mar 31, 2022	36.97	37.32	35.56	35.59
2071	NASDAQ	PINC	Wed, Mar 30, 2022	35.85	37.27	35.80	36.97
2070	NASDAQ	PINC	Tue, Mar 29, 2022	36.00	36.53	35.51	35.80
2069	NASDAQ	PINC	Mon, Mar 28, 2022	35.74	35.74	35.21	35.35
2068	NASDAQ	PINC	Fri, Mar 25, 2022	35.62	35.77	35.36	35.65
2067	NASDAQ	PINC	Thu, Mar 24, 2022	35.16	35.59	34.87	35.51
2066	NASDAQ	PINC	Wed, Mar 23, 2022	35.93	36.25	34.89	34.92
2065	NASDAQ	PINC	Tue, Mar 22, 2022	35.92	36.67	35.78	35.90
2064	NASDAQ	PINC	Mon, Mar 21, 2022	36.46	36.62	35.69	35.86
2063	NASDAQ	PINC	Fri, Mar 18, 2022	36.76	36.85	36.02	36.34
2062	NASDAQ	PINC	Thu, Mar 17, 2022	35.54	36.89	35.51	36.76
2061	NASDAQ	PINC	Wed, Mar 16, 2022	35.77	35.88	35.02	35.69
2060	NASDAQ	PINC	Tue, Mar 15, 2022	35.39	35.88	35.39	35.70
2059	NASDAQ	PINC	Mon, Mar 14, 2022	35.47	35.64	35.01	35.23
2058	NASDAQ	PINC	Fri, Mar 11, 2022	35.77	36.26	35.28	35.29
2057	NASDAQ	PINC	Thu, Mar 10, 2022	35.39	35.96	35.18	35.77
2056	NASDAQ	PINC	Wed, Mar 9, 2022	35.78	36.64	35.46	35.66
2055	NASDAQ	PINC	Tue, Mar 8, 2022	36.23	36.93	35.35	35.40
2054	NASDAQ	PINC	Mon, Mar 7, 2022	37.36	37.42	36.15	36.20
2053	NASDAQ	PINC	Fri, Mar 4, 2022	36.51	37.79	36.50	37.55
2052	NASDAQ	PINC	Thu, Mar 3, 2022	36.67	36.76	36.33	36.67
2051	NASDAQ	PINC	Wed, Mar 2, 2022	36.11	36.86	35.08	36.38
2050	NASDAQ	PINC	Tue, Mar 1, 2022	35.94	36.46	35.89	36.11
2049	NASDAQ	PINC	Mon, Feb 28, 2022	35.72	36.18	34.82	35.94
2048	NASDAQ	PINC	Fri, Feb 25, 2022	35.48	36.35	35.45	36.21
2047	NASDAQ	PINC	Thu, Feb 24, 2022	35.16	35.57	34.87	35.44
2046	NASDAQ	PINC	Wed, Feb 23, 2022	35.82	36.04	35.39	35.55
2045	NASDAQ	PINC	Tue, Feb 22, 2022	35.83	36.15	35.06	35.81
2044	NASDAQ	PINC	Fri, Feb 18, 2022	35.96	36.52	35.75	35.95
2043	NASDAQ	PINC	Thu, Feb 17, 2022	36.36	36.49	36.02	36.12
2042	NASDAQ	PINC	Wed, Feb 16, 2022	36.70	37.47	36.36	36.55
2041	NASDAQ	PINC	Tue, Feb 15, 2022	36.78	37.21	36.46	36.68
2040	NASDAQ	PINC	Mon, Feb 14, 2022	37.45	37.74	36.50	36.71
2039	NASDAQ	PINC	Fri, Feb 11, 2022	37.37	37.86	37.30	37.45
2038	NASDAQ	PINC	Thu, Feb 10, 2022	37.52	38.18	37.28	37.45
2037	NASDAQ	PINC	Wed, Feb 9, 2022	37.78	38.21	37.47	37.85
2036	NASDAQ	PINC	Tue, Feb 8, 2022	37.13	37.74	36.84	37.63
2035	NASDAQ	PINC	Mon, Feb 7, 2022	37.23	37.99	36.83	37.00
2034	NASDAQ	PINC	Fri, Feb 4, 2022	37.41	37.68	37.04	37.30
2033	NASDAQ	PINC	Thu, Feb 3, 2022	37.81	38.03	37.45	37.51
2032	NASDAQ	PINC	Wed, Feb 2, 2022	37.57	38.08	37.22	37.52
2031	NASDAQ	PINC	Tue, Feb 1, 2022	37.70	38.46	37.36	37.79
2030	NASDAQ	PINC	Mon, Jan 31, 2022	37.72	38.37	37.51	38.22
2029	NASDAQ	PINC	Fri, Jan 28, 2022	37.63	37.89	36.84	37.86
2028	NASDAQ	PINC	Thu, Jan 27, 2022	37.36	37.85	36.99	37.62
2027	NASDAQ	PINC	Wed, Jan 26, 2022	37.71	38.01	37.01	37.35
2026	NASDAQ	PINC	Tue, Jan 25, 2022	38.13	38.48	37.08	37.69
2025	NASDAQ	PINC	Mon, Jan 24, 2022	38.31	38.48	37.33	38.35
2024	NASDAQ	PINC	Fri, Jan 21, 2022	38.50	39.11	38.01	38.15
2023	NASDAQ	PINC	Thu, Jan 20, 2022	38.05	39.03	37.58	38.54
2022	NASDAQ	PINC	Wed, Jan 19, 2022	38.26	39.30	37.88	37.92
2021	NASDAQ	PINC	Tue, Jan 18, 2022	39.33	39.69	36.59	38.29
2020	NASDAQ	PINC	Fri, Jan 14, 2022	39.61	40.48	39.05	39.59
2019	NASDAQ	PINC	Thu, Jan 13, 2022	40.56	40.56	39.71	39.75
2018	NASDAQ	PINC	Wed, Jan 12, 2022	40.36	40.59	39.96	40.39
2017	NASDAQ	PINC	Tue, Jan 11, 2022	39.95	40.52	39.71	40.46
2016	NASDAQ	PINC	Mon, Jan 10, 2022	40.14	40.14	39.63	39.82
2015	NASDAQ	PINC	Fri, Jan 7, 2022	40.35	40.62	40.21	40.21
2014	NASDAQ	PINC	Thu, Jan 6, 2022	40.65	40.90	40.17	40.33
2013	NASDAQ	PINC	Wed, Jan 5, 2022	41.04	41.22	40.49	40.56
2012	NASDAQ	PINC	Tue, Jan 4, 2022	41.23	41.23	40.62	40.92
2011	NASDAQ	PINC	Mon, Jan 3, 2022	41.09	41.42	40.89	41.21
2010	NASDAQ	PINC	Fri, Dec 31, 2021	41.30	41.57	41.15	41.17
2009	NASDAQ	PINC	Thu, Dec 30, 2021	41.63	41.72	41.12	41.23
2008	NASDAQ	PINC	Wed, Dec 29, 2021	41.18	41.56	41.10	41.38
2007	NASDAQ	PINC	Tue, Dec 28, 2021	40.88	41.44	40.70	41.20
2006	NASDAQ	PINC	Mon, Dec 27, 2021	40.38	40.91	40.15	40.82
2005	NASDAQ	PINC	Thu, Dec 23, 2021	40.18	40.46	39.35	40.37
2004	NASDAQ	PINC	Wed, Dec 22, 2021	39.66	40.13	39.53	40.07
2003	NASDAQ	PINC	Tue, Dec 21, 2021	39.64	39.94	39.41	39.67
2002	NASDAQ	PINC	Mon, Dec 20, 2021	39.68	39.74	38.63	39.34
2001	NASDAQ	PINC	Fri, Dec 17, 2021	38.39	39.89	38.39	39.61
2000	NASDAQ	PINC	Thu, Dec 16, 2021	38.36	38.70	37.95	38.49
1999	NASDAQ	PINC	Wed, Dec 15, 2021	37.86	38.43	37.65	38.23
1998	NASDAQ	PINC	Tue, Dec 14, 2021	38.25	38.88	37.81	37.96
1997	NASDAQ	PINC	Mon, Dec 13, 2021	38.71	38.72	37.84	38.22
1996	NASDAQ	PINC	Fri, Dec 10, 2021	38.23	39.10	37.71	38.82
1995	NASDAQ	PINC	Thu, Dec 9, 2021	38.05	38.33	37.55	38.05
1994	NASDAQ	PINC	Wed, Dec 8, 2021	37.91	38.26	37.62	38.08
1993	NASDAQ	PINC	Tue, Dec 7, 2021	38.00	38.69	37.64	37.71
1992	NASDAQ	PINC	Mon, Dec 6, 2021	37.98	38.61	37.74	37.83
1991	NASDAQ	PINC	Fri, Dec 3, 2021	37.25	37.67	37.05	37.56
1990	NASDAQ	PINC	Thu, Dec 2, 2021	37.21	37.52	36.96	37.05
1989	NASDAQ	PINC	Wed, Dec 1, 2021	37.78	38.31	36.95	36.98
1988	NASDAQ	PINC	Tue, Nov 30, 2021	36.75	38.47	36.75	37.07
1987	NASDAQ	PINC	Mon, Nov 29, 2021	39.04	39.12	38.46	38.50
1986	NASDAQ	PINC	Fri, Nov 26, 2021	39.43	39.65	38.28	39.01
1985	NASDAQ	PINC	Wed, Nov 24, 2021	39.60	39.71	38.96	39.35
1984	NASDAQ	PINC	Tue, Nov 23, 2021	40.09	40.12	39.60	39.61
1983	NASDAQ	PINC	Mon, Nov 22, 2021	39.92	40.37	39.43	40.19
1982	NASDAQ	PINC	Fri, Nov 19, 2021	40.38	40.80	39.72	39.79
1981	NASDAQ	PINC	Thu, Nov 18, 2021	41.17	41.25	40.38	40.59
1980	NASDAQ	PINC	Wed, Nov 17, 2021	40.11	41.49	39.84	41.25
1979	NASDAQ	PINC	Tue, Nov 16, 2021	40.25	40.37	39.80	40.18
1978	NASDAQ	PINC	Mon, Nov 15, 2021	40.83	41.58	40.16	40.18
1977	NASDAQ	PINC	Fri, Nov 12, 2021	41.00	41.28	40.46	40.94
1976	NASDAQ	PINC	Thu, Nov 11, 2021	40.72	41.03	40.47	40.89
1975	NASDAQ	PINC	Wed, Nov 10, 2021	40.69	41.03	40.12	40.66
1974	NASDAQ	PINC	Tue, Nov 9, 2021	41.04	41.15	40.59	40.69
1973	NASDAQ	PINC	Mon, Nov 8, 2021	41.00	41.23	40.84	41.05
1972	NASDAQ	PINC	Fri, Nov 5, 2021	41.16	41.72	40.98	41.06
1971	NASDAQ	PINC	Thu, Nov 4, 2021	41.55	41.89	40.84	41.09
1970	NASDAQ	PINC	Wed, Nov 3, 2021	39.89	42.15	39.89	41.54
1969	NASDAQ	PINC	Tue, Nov 2, 2021	39.37	40.66	39.32	39.67
1968	NASDAQ	PINC	Mon, Nov 1, 2021	39.02	39.88	38.99	39.43
1967	NASDAQ	PINC	Fri, Oct 29, 2021	38.72	39.28	38.38	38.95
1966	NASDAQ	PINC	Thu, Oct 28, 2021	38.17	38.66	38.01	38.55
1965	NASDAQ	PINC	Wed, Oct 27, 2021	39.27	39.38	38.15	38.27
1964	NASDAQ	PINC	Tue, Oct 26, 2021	38.83	39.41	38.43	39.10
1963	NASDAQ	PINC	Mon, Oct 25, 2021	39.95	39.95	39.10	39.13
1962	NASDAQ	PINC	Fri, Oct 22, 2021	39.74	40.77	39.56	39.90
1961	NASDAQ	PINC	Thu, Oct 21, 2021	40.10	40.39	39.61	39.75
1960	NASDAQ	PINC	Wed, Oct 20, 2021	39.98	40.71	39.93	40.01
1959	NASDAQ	PINC	Tue, Oct 19, 2021	39.54	39.95	39.50	39.84
1958	NASDAQ	PINC	Mon, Oct 18, 2021	39.63	39.63	39.05	39.41
1957	NASDAQ	PINC	Fri, Oct 15, 2021	39.62	39.90	39.22	39.60
1956	NASDAQ	PINC	Thu, Oct 14, 2021	40.05	40.27	39.42	39.47
1955	NASDAQ	PINC	Wed, Oct 13, 2021	39.64	39.71	39.42	39.58
1954	NASDAQ	PINC	Tue, Oct 12, 2021	39.53	40.36	39.10	39.60
1953	NASDAQ	PINC	Mon, Oct 11, 2021	39.50	39.83	39.39	39.47
1952	NASDAQ	PINC	Fri, Oct 8, 2021	38.60	39.41	38.60	39.33
1951	NASDAQ	PINC	Thu, Oct 7, 2021	38.52	38.89	38.12	38.66
1950	NASDAQ	PINC	Wed, Oct 6, 2021	38.52	38.52	38.00	38.22
1949	NASDAQ	PINC	Tue, Oct 5, 2021	38.34	39.10	38.19	38.44
1948	NASDAQ	PINC	Mon, Oct 4, 2021	38.16	38.75	37.88	38.35
1947	NASDAQ	PINC	Fri, Oct 1, 2021	38.88	38.88	37.81	38.28
1946	NASDAQ	PINC	Thu, Sep 30, 2021	39.13	39.55	38.61	38.76
1945	NASDAQ	PINC	Wed, Sep 29, 2021	38.89	39.58	38.57	39.12
1944	NASDAQ	PINC	Tue, Sep 28, 2021	38.71	39.03	38.55	38.90
1943	NASDAQ	PINC	Mon, Sep 27, 2021	38.84	38.85	38.51	38.82
1942	NASDAQ	PINC	Fri, Sep 24, 2021	38.86	38.90	38.50	38.84
1941	NASDAQ	PINC	Thu, Sep 23, 2021	38.92	39.41	38.84	38.89
1940	NASDAQ	PINC	Wed, Sep 22, 2021	38.54	39.24	38.09	38.93
1939	NASDAQ	PINC	Tue, Sep 21, 2021	38.84	39.15	38.46	38.56
1938	NASDAQ	PINC	Mon, Sep 20, 2021	38.81	38.96	38.36	38.79
1937	NASDAQ	PINC	Fri, Sep 17, 2021	39.34	39.76	38.79	38.98
1936	NASDAQ	PINC	Thu, Sep 16, 2021	39.54	39.86	39.32	39.40
1935	NASDAQ	PINC	Wed, Sep 15, 2021	39.47	39.90	39.35	39.42
1934	NASDAQ	PINC	Tue, Sep 14, 2021	38.64	39.82	38.64	39.69
1933	NASDAQ	PINC	Mon, Sep 13, 2021	39.15	39.29	38.45	38.59
1932	NASDAQ	PINC	Fri, Sep 10, 2021	38.81	39.27	38.44	39.13
1931	NASDAQ	PINC	Thu, Sep 9, 2021	38.28	39.51	38.03	38.82
1930	NASDAQ	PINC	Wed, Sep 8, 2021	37.38	38.36	37.31	38.32
1929	NASDAQ	PINC	Tue, Sep 7, 2021	36.99	37.62	36.93	37.36
1928	NASDAQ	PINC	Fri, Sep 3, 2021	37.09	37.12	36.60	36.93
1927	NASDAQ	PINC	Thu, Sep 2, 2021	36.70	37.23	36.69	37.05
1926	NASDAQ	PINC	Wed, Sep 1, 2021	37.11	37.11	36.46	36.70
1925	NASDAQ	PINC	Tue, Aug 31, 2021	36.48	37.42	36.47	37.18
1924	NASDAQ	PINC	Mon, Aug 30, 2021	36.85	37.12	36.58	36.68
1923	NASDAQ	PINC	Fri, Aug 27, 2021	36.73	37.28	36.66	36.84
1922	NASDAQ	PINC	Thu, Aug 26, 2021	37.09	37.30	36.85	36.89
1921	NASDAQ	PINC	Wed, Aug 25, 2021	37.80	38.01	37.12	37.19
1920	NASDAQ	PINC	Tue, Aug 24, 2021	37.86	38.42	37.73	37.91
1919	NASDAQ	PINC	Mon, Aug 23, 2021	37.73	38.07	37.25	37.80
1918	NASDAQ	PINC	Fri, Aug 20, 2021	37.80	37.94	37.36	37.70
1917	NASDAQ	PINC	Thu, Aug 19, 2021	38.47	38.52	37.44	37.75
1916	NASDAQ	PINC	Wed, Aug 18, 2021	37.00	38.77	36.95	38.37
1915	NASDAQ	PINC	Tue, Aug 17, 2021	33.26	36.70	33.26	36.69
1914	NASDAQ	PINC	Mon, Aug 16, 2021	36.13	36.25	35.84	35.98
1913	NASDAQ	PINC	Fri, Aug 13, 2021	36.50	36.56	35.99	36.07
1912	NASDAQ	PINC	Thu, Aug 12, 2021	35.86	36.28	35.78	36.22
1911	NASDAQ	PINC	Wed, Aug 11, 2021	35.96	36.08	35.61	35.86
1910	NASDAQ	PINC	Tue, Aug 10, 2021	35.65	36.12	35.33	35.95
1909	NASDAQ	PINC	Mon, Aug 9, 2021	35.68	36.18	35.40	35.59
1908	NASDAQ	PINC	Fri, Aug 6, 2021	35.20	36.10	34.99	35.74
1907	NASDAQ	PINC	Thu, Aug 5, 2021	35.37	35.39	34.33	34.87
1906	NASDAQ	PINC	Wed, Aug 4, 2021	35.90	36.18	35.34	35.42
1905	NASDAQ	PINC	Tue, Aug 3, 2021	35.83	36.19	35.59	35.99
1904	NASDAQ	PINC	Mon, Aug 2, 2021	35.46	35.93	35.45	35.68
1903	NASDAQ	PINC	Fri, Jul 30, 2021	35.77	35.85	35.58	35.64
1902	NASDAQ	PINC	Thu, Jul 29, 2021	35.79	35.88	35.56	35.74
1901	NASDAQ	PINC	Wed, Jul 28, 2021	35.67	35.74	35.30	35.65
1900	NASDAQ	PINC	Tue, Jul 27, 2021	35.28	35.61	35.07	35.58
1899	NASDAQ	PINC	Mon, Jul 26, 2021	35.32	35.90	35.00	35.30
1898	NASDAQ	PINC	Fri, Jul 23, 2021	35.70	35.80	35.34	35.36
1897	NASDAQ	PINC	Thu, Jul 22, 2021	35.63	35.82	35.50	35.70
1896	NASDAQ	PINC	Wed, Jul 21, 2021	35.70	35.88	35.57	35.65
1895	NASDAQ	PINC	Tue, Jul 20, 2021	35.51	35.98	35.42	35.59
1894	NASDAQ	PINC	Mon, Jul 19, 2021	35.42	35.68	35.11	35.27
1893	NASDAQ	PINC	Fri, Jul 16, 2021	35.73	35.85	35.41	35.42
1892	NASDAQ	PINC	Thu, Jul 15, 2021	35.43	35.83	35.28	35.64
1891	NASDAQ	PINC	Wed, Jul 14, 2021	35.03	35.51	34.97	35.35
1890	NASDAQ	PINC	Tue, Jul 13, 2021	35.70	35.81	34.99	35.04
1889	NASDAQ	PINC	Mon, Jul 12, 2021	35.39	35.70	35.33	35.65
1888	NASDAQ	PINC	Fri, Jul 9, 2021	35.33	35.59	35.22	35.52
1887	NASDAQ	PINC	Thu, Jul 8, 2021	34.97	35.18	34.69	35.14
1886	NASDAQ	PINC	Wed, Jul 7, 2021	35.39	35.74	35.15	35.27
1885	NASDAQ	PINC	Tue, Jul 6, 2021	35.26	35.46	34.71	35.44
1884	NASDAQ	PINC	Fri, Jul 2, 2021	35.00	35.43	34.74	35.40
1883	NASDAQ	PINC	Thu, Jul 1, 2021	34.86	34.98	34.64	34.87
1882	NASDAQ	PINC	Wed, Jun 30, 2021	34.93	34.94	34.56	34.79
1881	NASDAQ	PINC	Tue, Jun 29, 2021	35.13	35.34	34.63	34.88
1880	NASDAQ	PINC	Mon, Jun 28, 2021	35.18	35.18	34.67	34.88
1879	NASDAQ	PINC	Fri, Jun 25, 2021	34.29	35.34	34.09	35.18
1878	NASDAQ	PINC	Thu, Jun 24, 2021	34.19	34.48	34.00	34.34
1877	NASDAQ	PINC	Wed, Jun 23, 2021	34.67	34.79	34.05	34.24
1876	NASDAQ	PINC	Tue, Jun 22, 2021	34.49	34.81	33.97	34.66
1875	NASDAQ	PINC	Mon, Jun 21, 2021	34.28	34.48	34.01	34.37
1874	NASDAQ	PINC	Fri, Jun 18, 2021	34.51	34.55	33.94	34.23
1873	NASDAQ	PINC	Thu, Jun 17, 2021	34.59	34.59	34.19	34.52
1872	NASDAQ	PINC	Wed, Jun 16, 2021	34.28	34.61	34.15	34.50
1871	NASDAQ	PINC	Tue, Jun 15, 2021	34.20	34.49	34.02	34.19
1870	NASDAQ	PINC	Mon, Jun 14, 2021	33.91	34.05	33.68	34.00
1869	NASDAQ	PINC	Fri, Jun 11, 2021	34.03	34.06	33.73	33.92
1868	NASDAQ	PINC	Thu, Jun 10, 2021	33.86	34.02	33.69	33.91
1867	NASDAQ	PINC	Wed, Jun 9, 2021	33.57	33.89	33.03	33.67
1866	NASDAQ	PINC	Tue, Jun 8, 2021	33.16	33.46	32.57	33.40
1865	NASDAQ	PINC	Mon, Jun 7, 2021	33.26	33.56	32.88	33.03
1864	NASDAQ	PINC	Fri, Jun 4, 2021	33.64	33.64	33.15	33.27
1863	NASDAQ	PINC	Thu, Jun 3, 2021	33.14	33.56	32.94	33.54
1862	NASDAQ	PINC	Wed, Jun 2, 2021	32.91	33.12	32.75	33.09
1861	NASDAQ	PINC	Tue, Jun 1, 2021	33.23	33.32	32.66	32.91
1860	NASDAQ	PINC	Fri, May 28, 2021	33.71	34.60	32.88	33.00
1859	NASDAQ	PINC	Thu, May 27, 2021	34.74	34.80	34.50	34.60
1858	NASDAQ	PINC	Wed, May 26, 2021	34.58	34.97	34.47	34.80
1857	NASDAQ	PINC	Tue, May 25, 2021	34.55	34.67	34.41	34.53
1856	NASDAQ	PINC	Mon, May 24, 2021	34.87	34.96	34.58	34.68
1855	NASDAQ	PINC	Fri, May 21, 2021	34.60	35.09	34.45	34.75
1854	NASDAQ	PINC	Thu, May 20, 2021	34.96	34.96	34.59	34.68
1853	NASDAQ	PINC	Wed, May 19, 2021	34.84	34.90	34.51	34.82
1852	NASDAQ	PINC	Tue, May 18, 2021	33.84	35.03	33.70	34.83
1851	NASDAQ	PINC	Mon, May 17, 2021	34.51	34.58	33.96	34.00
1850	NASDAQ	PINC	Fri, May 14, 2021	34.25	34.55	34.11	34.34
1849	NASDAQ	PINC	Thu, May 13, 2021	33.75	34.45	33.75	34.08
1848	NASDAQ	PINC	Wed, May 12, 2021	34.18	34.54	33.74	33.85
1847	NASDAQ	PINC	Tue, May 11, 2021	34.81	34.81	33.71	33.95
1846	NASDAQ	PINC	Mon, May 10, 2021	35.36	35.55	34.82	35.00
1845	NASDAQ	PINC	Fri, May 7, 2021	35.03	35.64	35.03	35.22
1844	NASDAQ	PINC	Thu, May 6, 2021	35.33	35.61	34.63	35.08
1843	NASDAQ	PINC	Wed, May 5, 2021	34.92	35.56	34.40	35.56
1842	NASDAQ	PINC	Tue, May 4, 2021	35.80	36.15	34.99	35.06
1841	NASDAQ	PINC	Mon, May 3, 2021	35.70	35.80	34.98	35.75
1840	NASDAQ	PINC	Fri, Apr 30, 2021	35.39	35.77	35.35	35.35
1839	NASDAQ	PINC	Thu, Apr 29, 2021	34.98	35.49	34.98	35.31
1838	NASDAQ	PINC	Wed, Apr 28, 2021	35.17	35.26	34.59	34.99
1837	NASDAQ	PINC	Tue, Apr 27, 2021	35.31	35.85	34.88	34.96
1836	NASDAQ	PINC	Mon, Apr 26, 2021	35.84	35.86	35.47	35.56
1835	NASDAQ	PINC	Fri, Apr 23, 2021	35.42	35.83	35.33	35.63
1834	NASDAQ	PINC	Thu, Apr 22, 2021	35.75	35.79	35.29	35.51
1833	NASDAQ	PINC	Wed, Apr 21, 2021	35.32	35.84	35.32	35.66
1832	NASDAQ	PINC	Tue, Apr 20, 2021	35.45	35.89	35.30	35.41
1831	NASDAQ	PINC	Mon, Apr 19, 2021	35.13	35.65	35.04	35.41
1830	NASDAQ	PINC	Fri, Apr 16, 2021	35.23	35.47	35.02	35.18
1829	NASDAQ	PINC	Thu, Apr 15, 2021	34.97	35.41	34.76	35.14
1828	NASDAQ	PINC	Wed, Apr 14, 2021	34.49	35.08	34.47	34.95
1827	NASDAQ	PINC	Tue, Apr 13, 2021	34.38	34.81	34.24	34.31
1826	NASDAQ	PINC	Mon, Apr 12, 2021	34.16	34.67	34.15	34.64
1825	NASDAQ	PINC	Fri, Apr 9, 2021	33.98	34.20	33.53	34.14
1824	NASDAQ	PINC	Thu, Apr 8, 2021	34.05	34.56	33.71	33.95
1823	NASDAQ	PINC	Wed, Apr 7, 2021	34.23	34.99	33.92	34.05
1822	NASDAQ	PINC	Tue, Apr 6, 2021	34.13	34.60	33.98	34.04
1821	NASDAQ	PINC	Mon, Apr 5, 2021	35.12	35.28	34.03	34.36
1820	NASDAQ	PINC	Thu, Apr 1, 2021	33.86	34.77	33.68	34.76
1819	NASDAQ	PINC	Wed, Mar 31, 2021	33.21	34.42	33.21	33.85
1818	NASDAQ	PINC	Tue, Mar 30, 2021	34.19	34.38	33.88	33.97
1817	NASDAQ	PINC	Mon, Mar 29, 2021	34.20	34.64	34.10	34.20
1816	NASDAQ	PINC	Fri, Mar 26, 2021	33.98	34.32	33.97	34.29
1815	NASDAQ	PINC	Thu, Mar 25, 2021	33.53	34.08	33.40	33.98
1814	NASDAQ	PINC	Wed, Mar 24, 2021	33.35	33.96	33.27	33.51
1813	NASDAQ	PINC	Tue, Mar 23, 2021	33.56	33.71	32.67	33.33
1812	NASDAQ	PINC	Mon, Mar 22, 2021	33.19	33.77	33.05	33.50
1811	NASDAQ	PINC	Fri, Mar 19, 2021	33.94	34.09	33.25	33.31
1810	NASDAQ	PINC	Thu, Mar 18, 2021	34.00	34.66	33.73	33.81
1809	NASDAQ	PINC	Wed, Mar 17, 2021	34.00	34.86	33.53	34.00
1808	NASDAQ	PINC	Tue, Mar 16, 2021	34.14	34.24	33.42	33.96
1807	NASDAQ	PINC	Mon, Mar 15, 2021	34.16	34.48	33.79	34.09
1806	NASDAQ	PINC	Fri, Mar 12, 2021	33.89	34.64	33.71	34.21
1805	NASDAQ	PINC	Thu, Mar 11, 2021	34.07	34.31	33.79	33.92
1804	NASDAQ	PINC	Wed, Mar 10, 2021	33.65	34.36	33.50	33.99
1803	NASDAQ	PINC	Tue, Mar 9, 2021	34.55	34.95	33.39	33.53
1802	NASDAQ	PINC	Mon, Mar 8, 2021	34.06	34.97	33.78	34.51
1801	NASDAQ	PINC	Fri, Mar 5, 2021	32.90	34.04	32.49	33.81
1800	NASDAQ	PINC	Thu, Mar 4, 2021	33.20	33.57	32.44	32.72
1799	NASDAQ	PINC	Wed, Mar 3, 2021	33.19	33.26	32.50	33.11
1798	NASDAQ	PINC	Tue, Mar 2, 2021	33.50	33.82	33.19	33.27
1797	NASDAQ	PINC	Mon, Mar 1, 2021	34.06	34.32	33.05	33.29
1796	NASDAQ	PINC	Fri, Feb 26, 2021	33.64	34.17	33.61	33.82
1795	NASDAQ	PINC	Thu, Feb 25, 2021	34.14	35.28	33.71	34.20
1794	NASDAQ	PINC	Wed, Feb 24, 2021	34.20	34.71	34.05	34.18
1793	NASDAQ	PINC	Tue, Feb 23, 2021	34.44	34.75	34.10	34.27
1792	NASDAQ	PINC	Mon, Feb 22, 2021	33.82	34.60	33.45	34.44
1791	NASDAQ	PINC	Fri, Feb 19, 2021	33.38	33.84	33.28	33.83
1790	NASDAQ	PINC	Thu, Feb 18, 2021	34.42	34.44	33.06	33.60
1789	NASDAQ	PINC	Wed, Feb 17, 2021	34.69	34.95	34.12	34.35
1788	NASDAQ	PINC	Tue, Feb 16, 2021	35.40	35.40	34.72	34.76
1787	NASDAQ	PINC	Fri, Feb 12, 2021	35.17	35.44	34.85	35.22
1786	NASDAQ	PINC	Thu, Feb 11, 2021	34.88	35.33	34.71	35.02
1785	NASDAQ	PINC	Wed, Feb 10, 2021	35.11	35.36	34.88	34.96
1784	NASDAQ	PINC	Tue, Feb 9, 2021	35.37	35.59	34.85	35.00
1783	NASDAQ	PINC	Mon, Feb 8, 2021	35.39	35.39	34.86	35.25
1782	NASDAQ	PINC	Fri, Feb 5, 2021	35.69	35.69	34.74	35.18
1781	NASDAQ	PINC	Thu, Feb 4, 2021	35.36	35.64	34.40	35.53
1780	NASDAQ	PINC	Wed, Feb 3, 2021	36.44	36.58	34.51	35.50
1779	NASDAQ	PINC	Tue, Feb 2, 2021	34.64	36.90	34.64	35.48
1778	NASDAQ	PINC	Mon, Feb 1, 2021	34.22	34.62	33.57	34.27
1777	NASDAQ	PINC	Fri, Jan 29, 2021	34.45	34.45	33.63	33.87
1776	NASDAQ	PINC	Thu, Jan 28, 2021	34.23	34.49	33.63	34.23
1775	NASDAQ	PINC	Wed, Jan 27, 2021	34.27	35.32	34.15	34.25
1774	NASDAQ	PINC	Tue, Jan 26, 2021	34.45	34.45	33.73	34.33
1773	NASDAQ	PINC	Mon, Jan 25, 2021	34.92	35.32	34.37	34.46
1772	NASDAQ	PINC	Fri, Jan 22, 2021	34.61	35.24	34.40	34.97
1771	NASDAQ	PINC	Thu, Jan 21, 2021	35.56	37.17	34.40	34.76
1770	NASDAQ	PINC	Wed, Jan 20, 2021	35.36	35.85	34.94	35.62
1769	NASDAQ	PINC	Tue, Jan 19, 2021	36.35	37.48	34.96	35.22
1768	NASDAQ	PINC	Fri, Jan 15, 2021	35.97	37.12	35.97	36.87
1767	NASDAQ	PINC	Thu, Jan 14, 2021	37.05	37.73	36.50	36.95
1766	NASDAQ	PINC	Wed, Jan 13, 2021	36.87	37.26	36.46	36.82
1765	NASDAQ	PINC	Tue, Jan 12, 2021	36.68	37.28	36.21	36.73
1764	NASDAQ	PINC	Mon, Jan 11, 2021	37.41	37.60	36.44	36.67
1763	NASDAQ	PINC	Fri, Jan 8, 2021	36.49	37.68	36.49	37.32
1762	NASDAQ	PINC	Thu, Jan 7, 2021	37.40	37.56	36.55	37.42
1761	NASDAQ	PINC	Wed, Jan 6, 2021	36.26	37.79	36.04	37.13
1760	NASDAQ	PINC	Tue, Jan 5, 2021	35.70	36.87	35.67	36.51
1759	NASDAQ	PINC	Mon, Jan 4, 2021	34.89	35.63	34.47	35.56
1758	NASDAQ	PINC	Thu, Dec 31, 2020	35.29	35.31	34.92	35.10
1757	NASDAQ	PINC	Wed, Dec 30, 2020	35.13	35.90	33.83	35.12
1756	NASDAQ	PINC	Tue, Dec 29, 2020	35.32	35.80	34.78	35.00
1755	NASDAQ	PINC	Mon, Dec 28, 2020	35.58	35.94	34.92	35.17
1754	NASDAQ	PINC	Thu, Dec 24, 2020	35.31	35.70	35.15	35.59
1753	NASDAQ	PINC	Wed, Dec 23, 2020	34.12	35.87	34.12	35.44
1752	NASDAQ	PINC	Tue, Dec 22, 2020	34.67	35.09	34.03	34.14
1751	NASDAQ	PINC	Mon, Dec 21, 2020	34.49	35.15	33.73	34.82
1750	NASDAQ	PINC	Fri, Dec 18, 2020	35.20	35.54	34.68	35.00
1749	NASDAQ	PINC	Thu, Dec 17, 2020	35.63	36.33	35.19	35.30
1748	NASDAQ	PINC	Wed, Dec 16, 2020	35.67	35.97	35.07	35.41
1747	NASDAQ	PINC	Tue, Dec 15, 2020	35.16	35.97	33.57	35.60
1746	NASDAQ	PINC	Mon, Dec 14, 2020	36.16	36.48	35.09	35.16
1745	NASDAQ	PINC	Fri, Dec 11, 2020	36.79	37.67	35.93	36.02
1744	NASDAQ	PINC	Thu, Dec 10, 2020	35.92	37.00	35.84	36.95
1743	NASDAQ	PINC	Wed, Dec 9, 2020	36.65	36.97	35.76	35.98
1742	NASDAQ	PINC	Tue, Dec 8, 2020	35.81	36.64	35.48	36.42
1741	NASDAQ	PINC	Mon, Dec 7, 2020	35.38	35.61	34.92	35.49
1740	NASDAQ	PINC	Fri, Dec 4, 2020	34.85	35.55	34.82	35.33
1739	NASDAQ	PINC	Thu, Dec 3, 2020	34.95	35.10	34.34	34.68
1738	NASDAQ	PINC	Wed, Dec 2, 2020	35.09	35.55	34.96	34.99
1737	NASDAQ	PINC	Tue, Dec 1, 2020	35.66	35.66	34.45	35.21
1736	NASDAQ	PINC	Mon, Nov 30, 2020	35.45	35.69	35.01	35.42
1735	NASDAQ	PINC	Fri, Nov 27, 2020	35.02	35.73	35.02	35.50
1734	NASDAQ	PINC	Wed, Nov 25, 2020	35.22	35.60	34.76	35.07
1733	NASDAQ	PINC	Tue, Nov 24, 2020	34.97	35.59	34.07	35.22
1732	NASDAQ	PINC	Mon, Nov 23, 2020	34.48	35.33	33.67	34.66
1731	NASDAQ	PINC	Fri, Nov 20, 2020	33.86	34.49	33.53	34.24
1730	NASDAQ	PINC	Thu, Nov 19, 2020	33.83	33.97	33.57	33.94
1729	NASDAQ	PINC	Wed, Nov 18, 2020	34.65	34.65	33.91	34.00
1728	NASDAQ	PINC	Tue, Nov 17, 2020	34.58	34.72	33.74	34.39
1727	NASDAQ	PINC	Mon, Nov 16, 2020	35.38	35.60	33.98	34.69
1726	NASDAQ	PINC	Fri, Nov 13, 2020	34.72	35.49	34.48	35.27
1725	NASDAQ	PINC	Thu, Nov 12, 2020	34.09	35.00	33.74	34.52
1724	NASDAQ	PINC	Wed, Nov 11, 2020	35.00	35.05	34.20	34.28
1723	NASDAQ	PINC	Tue, Nov 10, 2020	35.49	35.69	34.44	34.90
1722	NASDAQ	PINC	Mon, Nov 9, 2020	35.78	35.84	34.72	35.36
1721	NASDAQ	PINC	Fri, Nov 6, 2020	34.11	34.75	33.65	34.29
1720	NASDAQ	PINC	Thu, Nov 5, 2020	34.88	35.53	34.08	34.21
1719	NASDAQ	PINC	Wed, Nov 4, 2020	34.27	35.18	33.96	34.88
1718	NASDAQ	PINC	Tue, Nov 3, 2020	32.49	34.50	32.49	34.27
1717	NASDAQ	PINC	Mon, Nov 2, 2020	33.17	33.99	32.50	33.72
1716	NASDAQ	PINC	Fri, Oct 30, 2020	32.37	32.82	32.05	32.73
1715	NASDAQ	PINC	Thu, Oct 29, 2020	31.88	32.55	31.29	32.42
1714	NASDAQ	PINC	Wed, Oct 28, 2020	33.31	33.33	31.97	32.04
1713	NASDAQ	PINC	Tue, Oct 27, 2020	33.99	34.16	33.41	33.54
1712	NASDAQ	PINC	Mon, Oct 26, 2020	34.18	34.50	33.88	34.16
1711	NASDAQ	PINC	Fri, Oct 23, 2020	34.43	34.74	34.00	34.39
1710	NASDAQ	PINC	Thu, Oct 22, 2020	33.28	34.47	33.24	34.36
1709	NASDAQ	PINC	Wed, Oct 21, 2020	33.73	34.08	33.20	33.30
1708	NASDAQ	PINC	Tue, Oct 20, 2020	33.95	34.15	33.39	33.62
1707	NASDAQ	PINC	Mon, Oct 19, 2020	35.19	35.39	33.60	33.76
1706	NASDAQ	PINC	Fri, Oct 16, 2020	34.71	35.25	34.32	35.02
1705	NASDAQ	PINC	Thu, Oct 15, 2020	33.52	34.89	33.52	34.82
1704	NASDAQ	PINC	Wed, Oct 14, 2020	32.58	34.09	31.71	33.88
1703	NASDAQ	PINC	Tue, Oct 13, 2020	32.59	32.68	32.23	32.46
1702	NASDAQ	PINC	Mon, Oct 12, 2020	33.29	33.36	32.52	32.68
1701	NASDAQ	PINC	Fri, Oct 9, 2020	33.37	33.80	33.09	33.25
1700	NASDAQ	PINC	Thu, Oct 8, 2020	33.29	33.77	33.08	33.31
1699	NASDAQ	PINC	Wed, Oct 7, 2020	33.88	34.20	33.03	33.12
1698	NASDAQ	PINC	Tue, Oct 6, 2020	34.29	34.55	33.65	33.72
1697	NASDAQ	PINC	Mon, Oct 5, 2020	33.38	34.35	33.28	34.25
1696	NASDAQ	PINC	Fri, Oct 2, 2020	32.22	33.35	32.22	33.07
1695	NASDAQ	PINC	Thu, Oct 1, 2020	32.75	33.05	31.84	32.39
1694	NASDAQ	PINC	Wed, Sep 30, 2020	32.23	33.15	31.72	32.83
1693	NASDAQ	PINC	Tue, Sep 29, 2020	32.60	32.83	32.11	32.21
1692	NASDAQ	PINC	Mon, Sep 28, 2020	32.36	32.74	32.03	32.57
1691	NASDAQ	PINC	Fri, Sep 25, 2020	31.11	32.13	30.78	31.93
1690	NASDAQ	PINC	Thu, Sep 24, 2020	30.53	31.19	30.24	31.13
1689	NASDAQ	PINC	Wed, Sep 23, 2020	30.80	31.25	30.41	30.56
1688	NASDAQ	PINC	Tue, Sep 22, 2020	31.16	31.32	30.72	30.83
1687	NASDAQ	PINC	Mon, Sep 21, 2020	30.72	31.25	30.13	31.13
1686	NASDAQ	PINC	Fri, Sep 18, 2020	31.89	31.89	30.25	31.07
1685	NASDAQ	PINC	Thu, Sep 17, 2020	31.54	32.62	31.21	31.89
1684	NASDAQ	PINC	Wed, Sep 16, 2020	31.18	32.18	30.89	31.89
1683	NASDAQ	PINC	Tue, Sep 15, 2020	31.04	32.14	30.67	31.13
1682	NASDAQ	PINC	Mon, Sep 14, 2020	31.16	31.65	30.73	30.95
1681	NASDAQ	PINC	Fri, Sep 11, 2020	32.27	32.27	30.96	31.11
1680	NASDAQ	PINC	Thu, Sep 10, 2020	32.82	33.41	31.53	32.15
1679	NASDAQ	PINC	Wed, Sep 9, 2020	32.29	33.38	32.29	32.60
1678	NASDAQ	PINC	Tue, Sep 8, 2020	32.58	33.47	32.18	32.19
1677	NASDAQ	PINC	Fri, Sep 4, 2020	32.84	32.98	31.93	32.51
1676	NASDAQ	PINC	Thu, Sep 3, 2020	33.29	34.03	32.47	32.66
1675	NASDAQ	PINC	Wed, Sep 2, 2020	32.81	33.23	32.37	33.11
1674	NASDAQ	PINC	Tue, Sep 1, 2020	32.61	32.88	32.04	32.78
1673	NASDAQ	PINC	Mon, Aug 31, 2020	32.32	32.80	31.58	32.75
1672	NASDAQ	PINC	Fri, Aug 28, 2020	32.35	32.75	31.28	31.44
1671	NASDAQ	PINC	Thu, Aug 27, 2020	31.01	32.56	31.01	32.47
1670	NASDAQ	PINC	Wed, Aug 26, 2020	31.50	31.86	30.80	31.36
1669	NASDAQ	PINC	Tue, Aug 25, 2020	32.22	33.56	30.84	32.31
1668	NASDAQ	PINC	Mon, Aug 24, 2020	34.09	34.09	33.53	33.70
1667	NASDAQ	PINC	Fri, Aug 21, 2020	33.99	34.30	33.67	33.82
1666	NASDAQ	PINC	Thu, Aug 20, 2020	34.08	34.69	34.08	34.11
1665	NASDAQ	PINC	Wed, Aug 19, 2020	36.14	36.22	34.12	34.26
1664	NASDAQ	PINC	Tue, Aug 18, 2020	35.40	36.18	35.36	35.69
1663	NASDAQ	PINC	Mon, Aug 17, 2020	37.06	37.19	34.59	35.13
1662	NASDAQ	PINC	Fri, Aug 14, 2020	35.56	37.07	34.95	37.05
1661	NASDAQ	PINC	Thu, Aug 13, 2020	34.73	35.80	33.60	35.30
1660	NASDAQ	PINC	Wed, Aug 12, 2020	33.14	34.85	32.38	34.72
1659	NASDAQ	PINC	Tue, Aug 11, 2020	34.84	35.67	34.84	35.34
1658	NASDAQ	PINC	Mon, Aug 10, 2020	34.75	35.14	34.52	34.75
1657	NASDAQ	PINC	Fri, Aug 7, 2020	34.23	34.77	34.10	34.71
1656	NASDAQ	PINC	Thu, Aug 6, 2020	34.23	34.73	34.09	34.24
1655	NASDAQ	PINC	Wed, Aug 5, 2020	34.92	35.40	34.14	34.37
1654	NASDAQ	PINC	Tue, Aug 4, 2020	34.97	35.37	34.84	34.90
1653	NASDAQ	PINC	Mon, Aug 3, 2020	35.00	35.46	34.78	34.82
1652	NASDAQ	PINC	Fri, Jul 31, 2020	34.63	35.07	34.25	34.97
1651	NASDAQ	PINC	Thu, Jul 30, 2020	33.78	34.98	33.68	34.70
1650	NASDAQ	PINC	Wed, Jul 29, 2020	34.26	34.44	33.89	34.10
1649	NASDAQ	PINC	Tue, Jul 28, 2020	34.42	34.74	34.03	34.07
1648	NASDAQ	PINC	Mon, Jul 27, 2020	34.76	35.09	34.40	34.53
1647	NASDAQ	PINC	Fri, Jul 24, 2020	35.00	35.44	34.36	34.71
1646	NASDAQ	PINC	Thu, Jul 23, 2020	34.93	35.42	34.63	35.11
1645	NASDAQ	PINC	Wed, Jul 22, 2020	34.63	35.00	34.45	34.83
1644	NASDAQ	PINC	Tue, Jul 21, 2020	34.11	35.01	33.98	34.54
1643	NASDAQ	PINC	Mon, Jul 20, 2020	34.73	34.73	33.73	33.99
1642	NASDAQ	PINC	Fri, Jul 17, 2020	34.01	35.03	33.98	34.80
1641	NASDAQ	PINC	Thu, Jul 16, 2020	32.73	33.87	32.73	33.86
1640	NASDAQ	PINC	Wed, Jul 15, 2020	32.14	32.76	31.92	32.76
1639	NASDAQ	PINC	Tue, Jul 14, 2020	31.10	31.80	30.76	31.79
1638	NASDAQ	PINC	Mon, Jul 13, 2020	31.87	31.91	31.17	31.20
1637	NASDAQ	PINC	Fri, Jul 10, 2020	31.32	32.06	31.23	31.68
1636	NASDAQ	PINC	Thu, Jul 9, 2020	31.93	32.10	31.07	31.31
1635	NASDAQ	PINC	Wed, Jul 8, 2020	33.50	33.60	31.84	31.94
1634	NASDAQ	PINC	Tue, Jul 7, 2020	33.59	34.01	33.12	33.57
1633	NASDAQ	PINC	Mon, Jul 6, 2020	33.60	33.82	32.94	33.62
1632	NASDAQ	PINC	Thu, Jul 2, 2020	34.97	34.97	33.20	33.35
1631	NASDAQ	PINC	Wed, Jul 1, 2020	34.18	34.83	34.13	34.62
1630	NASDAQ	PINC	Tue, Jun 30, 2020	33.47	34.42	33.47	34.28
1629	NASDAQ	PINC	Mon, Jun 29, 2020	32.79	33.65	32.58	33.56
1628	NASDAQ	PINC	Fri, Jun 26, 2020	33.48	33.66	32.32	32.56
1627	NASDAQ	PINC	Thu, Jun 25, 2020	33.35	33.81	32.95	33.61
1626	NASDAQ	PINC	Wed, Jun 24, 2020	34.58	34.58	32.86	33.48
1625	NASDAQ	PINC	Tue, Jun 23, 2020	33.80	34.81	33.80	34.23
1624	NASDAQ	PINC	Mon, Jun 22, 2020	34.73	34.73	33.51	33.69
1623	NASDAQ	PINC	Fri, Jun 19, 2020	35.00	35.49	34.44	34.86
1622	NASDAQ	PINC	Thu, Jun 18, 2020	33.95	34.82	33.79	34.70
1621	NASDAQ	PINC	Wed, Jun 17, 2020	34.12	34.48	33.63	34.09
1620	NASDAQ	PINC	Tue, Jun 16, 2020	33.31	34.18	33.19	33.91
1619	NASDAQ	PINC	Mon, Jun 15, 2020	31.87	32.84	30.96	32.74
1618	NASDAQ	PINC	Fri, Jun 12, 2020	33.62	33.93	31.70	32.33
1617	NASDAQ	PINC	Thu, Jun 11, 2020	34.26	34.27	32.87	33.19
1616	NASDAQ	PINC	Wed, Jun 10, 2020	34.81	35.03	33.86	34.46
1615	NASDAQ	PINC	Tue, Jun 9, 2020	35.43	35.43	34.75	34.82
1614	NASDAQ	PINC	Mon, Jun 8, 2020	34.46	35.56	34.25	35.43
1613	NASDAQ	PINC	Fri, Jun 5, 2020	34.50	35.20	34.27	34.45
1612	NASDAQ	PINC	Thu, Jun 4, 2020	33.84	34.37	33.83	34.28
1611	NASDAQ	PINC	Wed, Jun 3, 2020	34.32	34.79	33.59	34.07
1610	NASDAQ	PINC	Tue, Jun 2, 2020	33.92	34.80	33.71	34.10
1609	NASDAQ	PINC	Mon, Jun 1, 2020	34.69	34.99	33.81	34.01
1608	NASDAQ	PINC	Fri, May 29, 2020	34.19	34.90	34.18	34.79
1607	NASDAQ	PINC	Thu, May 28, 2020	34.20	35.09	33.98	34.35
1606	NASDAQ	PINC	Wed, May 27, 2020	34.01	34.49	33.09	34.22
1605	NASDAQ	PINC	Tue, May 26, 2020	33.91	34.54	33.59	34.02
1604	NASDAQ	PINC	Fri, May 22, 2020	33.82	33.82	32.64	33.20
1603	NASDAQ	PINC	Thu, May 21, 2020	32.36	34.38	32.35	33.75
1602	NASDAQ	PINC	Wed, May 20, 2020	32.82	33.26	32.32	32.41
1601	NASDAQ	PINC	Tue, May 19, 2020	31.37	33.01	31.30	32.63
1600	NASDAQ	PINC	Mon, May 18, 2020	30.29	31.71	30.29	31.30
1599	NASDAQ	PINC	Fri, May 15, 2020	29.77	30.57	29.77	30.15
1598	NASDAQ	PINC	Thu, May 14, 2020	29.58	30.04	28.64	29.92
1597	NASDAQ	PINC	Wed, May 13, 2020	30.04	30.69	28.90	29.69
1596	NASDAQ	PINC	Tue, May 12, 2020	31.48	31.48	29.99	29.99
1595	NASDAQ	PINC	Mon, May 11, 2020	30.57	31.12	30.53	30.65
1594	NASDAQ	PINC	Fri, May 8, 2020	30.11	30.58	29.86	30.50
1593	NASDAQ	PINC	Thu, May 7, 2020	30.15	30.91	29.55	29.75
1592	NASDAQ	PINC	Wed, May 6, 2020	30.27	30.71	29.56	30.25
1591	NASDAQ	PINC	Tue, May 5, 2020	31.36	32.75	30.25	30.45
1590	NASDAQ	PINC	Mon, May 4, 2020	32.27	32.36	30.96	31.35
1589	NASDAQ	PINC	Fri, May 1, 2020	32.95	32.95	31.73	32.37
1588	NASDAQ	PINC	Thu, Apr 30, 2020	33.42	33.76	32.52	33.16
1587	NASDAQ	PINC	Wed, Apr 29, 2020	33.08	33.83	32.34	33.37
1586	NASDAQ	PINC	Tue, Apr 28, 2020	33.96	34.13	32.81	32.93
1585	NASDAQ	PINC	Mon, Apr 27, 2020	33.35	34.20	33.35	33.70
1584	NASDAQ	PINC	Fri, Apr 24, 2020	32.51	33.17	32.09	33.02
1583	NASDAQ	PINC	Thu, Apr 23, 2020	32.03	33.17	31.79	32.49
1582	NASDAQ	PINC	Wed, Apr 22, 2020	32.71	32.86	31.47	32.00
1581	NASDAQ	PINC	Tue, Apr 21, 2020	32.86	33.44	31.84	32.36
1580	NASDAQ	PINC	Mon, Apr 20, 2020	33.02	33.75	32.96	33.06
1579	NASDAQ	PINC	Fri, Apr 17, 2020	32.86	33.42	32.20	33.13
1578	NASDAQ	PINC	Thu, Apr 16, 2020	33.06	33.51	32.12	32.33
1577	NASDAQ	PINC	Wed, Apr 15, 2020	31.78	33.27	31.54	32.85
1576	NASDAQ	PINC	Tue, Apr 14, 2020	31.90	32.43	31.55	31.91
1575	NASDAQ	PINC	Mon, Apr 13, 2020	32.56	32.56	31.08	31.14
1574	NASDAQ	PINC	Thu, Apr 9, 2020	34.76	34.76	32.31	32.60
1573	NASDAQ	PINC	Wed, Apr 8, 2020	33.78	34.80	33.18	34.76
1572	NASDAQ	PINC	Tue, Apr 7, 2020	33.28	34.43	31.84	33.75
1571	NASDAQ	PINC	Mon, Apr 6, 2020	31.88	33.28	31.39	32.88
1570	NASDAQ	PINC	Fri, Apr 3, 2020	31.25	32.34	30.86	31.31
1569	NASDAQ	PINC	Thu, Apr 2, 2020	32.72	32.88	30.58	31.36
1568	NASDAQ	PINC	Wed, Apr 1, 2020	32.00	33.36	31.16	33.03
1567	NASDAQ	PINC	Tue, Mar 31, 2020	32.15	33.69	31.38	32.72
1566	NASDAQ	PINC	Mon, Mar 30, 2020	30.82	32.75	30.81	31.67
1565	NASDAQ	PINC	Fri, Mar 27, 2020	29.39	30.74	28.64	30.48
1564	NASDAQ	PINC	Thu, Mar 26, 2020	28.42	30.09	27.84	29.90
1563	NASDAQ	PINC	Wed, Mar 25, 2020	28.97	29.45	28.11	28.24
1562	NASDAQ	PINC	Tue, Mar 24, 2020	28.24	29.63	27.81	29.00
1561	NASDAQ	PINC	Mon, Mar 23, 2020	28.88	29.54	27.11	27.40
1560	NASDAQ	PINC	Fri, Mar 20, 2020	31.10	31.67	28.38	28.87
1559	NASDAQ	PINC	Thu, Mar 19, 2020	33.46	34.02	30.95	31.10
1558	NASDAQ	PINC	Wed, Mar 18, 2020	33.38	34.78	31.27	33.66
1557	NASDAQ	PINC	Tue, Mar 17, 2020	33.13	34.34	31.27	34.04
1556	NASDAQ	PINC	Mon, Mar 16, 2020	34.00	35.15	32.35	32.91
1555	NASDAQ	PINC	Fri, Mar 13, 2020	30.93	35.14	30.50	34.95
1554	NASDAQ	PINC	Thu, Mar 12, 2020	29.22	30.69	28.56	30.31
1553	NASDAQ	PINC	Wed, Mar 11, 2020	28.95	30.34	28.41	30.11
1552	NASDAQ	PINC	Tue, Mar 10, 2020	29.37	29.70	28.33	29.28
1551	NASDAQ	PINC	Mon, Mar 9, 2020	27.90	29.51	27.30	29.01
1550	NASDAQ	PINC	Fri, Mar 6, 2020	28.28	28.98	27.97	28.88
1549	NASDAQ	PINC	Thu, Mar 5, 2020	29.91	29.95	28.18	28.78
1548	NASDAQ	PINC	Wed, Mar 4, 2020	30.52	30.62	29.22	30.23
1547	NASDAQ	PINC	Tue, Mar 3, 2020	30.52	31.37	29.46	30.09
1546	NASDAQ	PINC	Mon, Mar 2, 2020	29.40	30.74	29.39	30.69
1545	NASDAQ	PINC	Fri, Feb 28, 2020	28.43	29.50	28.18	29.43
1544	NASDAQ	PINC	Thu, Feb 27, 2020	28.98	29.85	28.76	28.88
1543	NASDAQ	PINC	Wed, Feb 26, 2020	30.19	30.45	29.26	29.26
1542	NASDAQ	PINC	Tue, Feb 25, 2020	30.58	30.73	29.54	30.33
1541	NASDAQ	PINC	Mon, Feb 24, 2020	30.51	30.92	30.18	30.61
1540	NASDAQ	PINC	Fri, Feb 21, 2020	31.20	31.39	30.99	31.11
1539	NASDAQ	PINC	Thu, Feb 20, 2020	31.47	31.53	31.05	31.13
1538	NASDAQ	PINC	Wed, Feb 19, 2020	31.76	31.94	31.22	31.55
1537	NASDAQ	PINC	Tue, Feb 18, 2020	32.01	32.09	31.43	31.53
1536	NASDAQ	PINC	Fri, Feb 14, 2020	32.33	32.33	31.78	32.00
1535	NASDAQ	PINC	Thu, Feb 13, 2020	31.48	32.25	31.48	32.03
1534	NASDAQ	PINC	Wed, Feb 12, 2020	32.04	32.33	31.34	31.52
1533	NASDAQ	PINC	Tue, Feb 11, 2020	31.95	32.41	31.71	32.04
1532	NASDAQ	PINC	Mon, Feb 10, 2020	31.49	32.02	31.07	31.96
1531	NASDAQ	PINC	Fri, Feb 7, 2020	31.29	32.39	31.29	31.55
1530	NASDAQ	PINC	Thu, Feb 6, 2020	31.58	32.31	31.18	31.34
1529	NASDAQ	PINC	Wed, Feb 5, 2020	32.50	32.50	30.72	31.64
1528	NASDAQ	PINC	Tue, Feb 4, 2020	36.01	37.77	31.69	31.93
1527	NASDAQ	PINC	Mon, Feb 3, 2020	34.96	35.49	34.73	34.93
1526	NASDAQ	PINC	Fri, Jan 31, 2020	34.96	34.96	34.28	34.77
1525	NASDAQ	PINC	Thu, Jan 30, 2020	34.88	35.23	34.27	35.04
1524	NASDAQ	PINC	Wed, Jan 29, 2020	35.43	35.48	34.92	35.01
1523	NASDAQ	PINC	Tue, Jan 28, 2020	35.38	35.91	35.23	35.34
1522	NASDAQ	PINC	Mon, Jan 27, 2020	35.30	35.60	34.74	35.36
1521	NASDAQ	PINC	Fri, Jan 24, 2020	36.90	37.00	35.35	35.72
1520	NASDAQ	PINC	Thu, Jan 23, 2020	36.88	37.02	36.63	36.90
1519	NASDAQ	PINC	Wed, Jan 22, 2020	36.63	37.09	36.38	36.84
1518	NASDAQ	PINC	Tue, Jan 21, 2020	36.62	36.98	36.41	36.64
1517	NASDAQ	PINC	Fri, Jan 17, 2020	37.15	37.31	36.42	36.77
1516	NASDAQ	PINC	Thu, Jan 16, 2020	36.88	37.11	36.76	37.04
1515	NASDAQ	PINC	Wed, Jan 15, 2020	35.48	36.98	35.48	36.75
1514	NASDAQ	PINC	Tue, Jan 14, 2020	35.33	35.80	35.15	35.56
1513	NASDAQ	PINC	Mon, Jan 13, 2020	35.61	35.84	34.81	35.20
1512	NASDAQ	PINC	Fri, Jan 10, 2020	35.99	35.99	35.41	35.77
1511	NASDAQ	PINC	Thu, Jan 9, 2020	35.93	36.45	35.75	36.03
1510	NASDAQ	PINC	Wed, Jan 8, 2020	35.87	36.02	35.46	35.92
1509	NASDAQ	PINC	Tue, Jan 7, 2020	36.07	36.09	35.40	35.97
1508	NASDAQ	PINC	Mon, Jan 6, 2020	35.91	36.31	35.60	36.13
1507	NASDAQ	PINC	Fri, Jan 3, 2020	35.90	36.20	35.32	35.98
1506	NASDAQ	PINC	Thu, Jan 2, 2020	37.95	38.10	36.27	36.43
1505	NASDAQ	PINC	Tue, Dec 31, 2019	37.42	38.25	37.39	37.88
1504	NASDAQ	PINC	Mon, Dec 30, 2019	38.50	38.72	37.47	37.61
1503	NASDAQ	PINC	Fri, Dec 27, 2019	38.10	38.55	37.69	38.47
1502	NASDAQ	PINC	Thu, Dec 26, 2019	38.64	38.91	37.86	38.03
1501	NASDAQ	PINC	Tue, Dec 24, 2019	38.75	39.10	38.26	38.61
1500	NASDAQ	PINC	Mon, Dec 23, 2019	39.21	39.50	38.68	38.75
1499	NASDAQ	PINC	Fri, Dec 20, 2019	38.46	39.41	38.46	39.32
1498	NASDAQ	PINC	Thu, Dec 19, 2019	39.41	39.44	38.22	38.31
1497	NASDAQ	PINC	Wed, Dec 18, 2019	37.14	39.70	37.05	39.39
1496	NASDAQ	PINC	Tue, Dec 17, 2019	37.03	37.69	36.81	37.30
1495	NASDAQ	PINC	Mon, Dec 16, 2019	38.06	38.24	37.14	37.20
1494	NASDAQ	PINC	Fri, Dec 13, 2019	38.64	38.71	37.75	37.89
1493	NASDAQ	PINC	Thu, Dec 12, 2019	38.82	38.82	38.53	38.74
1492	NASDAQ	PINC	Wed, Dec 11, 2019	38.81	39.08	38.41	38.70
1491	NASDAQ	PINC	Tue, Dec 10, 2019	38.35	38.81	38.10	38.58
1490	NASDAQ	PINC	Mon, Dec 9, 2019	39.12	39.16	38.34	38.39
1489	NASDAQ	PINC	Fri, Dec 6, 2019	38.48	39.25	38.48	39.08
1488	NASDAQ	PINC	Thu, Dec 5, 2019	38.74	38.87	38.27	38.39
1487	NASDAQ	PINC	Wed, Dec 4, 2019	39.05	39.28	38.34	38.65
1486	NASDAQ	PINC	Tue, Dec 3, 2019	37.22	39.10	36.93	39.06
1485	NASDAQ	PINC	Mon, Dec 2, 2019	35.51	38.53	35.16	37.52
1484	NASDAQ	PINC	Fri, Nov 29, 2019	35.73	35.89	35.34	35.54
1483	NASDAQ	PINC	Wed, Nov 27, 2019	35.82	36.06	35.35	35.72
1482	NASDAQ	PINC	Tue, Nov 26, 2019	36.67	36.81	35.77	35.83
1481	NASDAQ	PINC	Mon, Nov 25, 2019	36.50	37.00	36.20	36.69
1480	NASDAQ	PINC	Fri, Nov 22, 2019	36.80	37.10	36.50	36.51
1479	NASDAQ	PINC	Thu, Nov 21, 2019	36.87	37.12	35.98	36.83
1478	NASDAQ	PINC	Wed, Nov 20, 2019	36.70	36.97	36.34	36.65
1477	NASDAQ	PINC	Tue, Nov 19, 2019	36.75	37.07	36.34	36.59
1476	NASDAQ	PINC	Mon, Nov 18, 2019	36.68	36.88	36.16	36.44
1475	NASDAQ	PINC	Fri, Nov 15, 2019	36.19	36.78	36.19	36.66
1474	NASDAQ	PINC	Thu, Nov 14, 2019	36.54	36.76	36.07	36.16
1473	NASDAQ	PINC	Wed, Nov 13, 2019	36.37	36.79	36.12	36.38
1472	NASDAQ	PINC	Tue, Nov 12, 2019	36.92	36.93	35.88	36.36
1471	NASDAQ	PINC	Mon, Nov 11, 2019	36.83	37.40	36.65	36.89
1470	NASDAQ	PINC	Fri, Nov 8, 2019	37.35	37.82	37.08	37.32
1469	NASDAQ	PINC	Thu, Nov 7, 2019	37.29	38.08	36.69	37.35
1468	NASDAQ	PINC	Wed, Nov 6, 2019	36.70	37.79	36.15	37.29
1467	NASDAQ	PINC	Tue, Nov 5, 2019	35.00	36.85	33.50	36.59
1466	NASDAQ	PINC	Mon, Nov 4, 2019	33.51	33.95	33.29	33.42
1465	NASDAQ	PINC	Fri, Nov 1, 2019	32.69	33.66	32.69	33.19
1464	NASDAQ	PINC	Thu, Oct 31, 2019	33.30	33.91	32.25	32.58
1463	NASDAQ	PINC	Wed, Oct 30, 2019	34.62	34.63	34.18	34.40
1462	NASDAQ	PINC	Tue, Oct 29, 2019	34.38	35.04	33.89	34.79
1461	NASDAQ	PINC	Mon, Oct 28, 2019	33.93	34.52	33.93	34.14
1460	NASDAQ	PINC	Fri, Oct 25, 2019	33.44	34.17	33.41	33.93
1459	NASDAQ	PINC	Thu, Oct 24, 2019	33.31	33.59	33.20	33.43
1458	NASDAQ	PINC	Wed, Oct 23, 2019	33.90	33.99	33.28	33.37
1457	NASDAQ	PINC	Tue, Oct 22, 2019	33.39	34.18	33.19	33.86
1456	NASDAQ	PINC	Mon, Oct 21, 2019	33.06	33.53	32.84	33.20
1455	NASDAQ	PINC	Fri, Oct 18, 2019	32.27	33.18	32.21	33.03
1454	NASDAQ	PINC	Thu, Oct 17, 2019	32.04	32.45	32.00	32.31
1453	NASDAQ	PINC	Wed, Oct 16, 2019	31.31	32.14	31.20	31.97
1452	NASDAQ	PINC	Tue, Oct 15, 2019	31.53	31.58	30.92	31.44
1451	NASDAQ	PINC	Mon, Oct 14, 2019	30.17	30.65	29.81	30.42
1450	NASDAQ	PINC	Fri, Oct 11, 2019	29.58	30.31	29.31	30.23
1449	NASDAQ	PINC	Thu, Oct 10, 2019	29.46	29.67	29.18	29.27
1448	NASDAQ	PINC	Wed, Oct 9, 2019	29.00	29.70	28.93	29.37
1447	NASDAQ	PINC	Tue, Oct 8, 2019	28.79	29.25	28.69	28.92
1446	NASDAQ	PINC	Mon, Oct 7, 2019	28.54	29.12	28.50	28.85
1445	NASDAQ	PINC	Fri, Oct 4, 2019	27.84	28.59	27.84	28.54
1444	NASDAQ	PINC	Thu, Oct 3, 2019	27.77	28.12	27.37	27.94
1443	NASDAQ	PINC	Wed, Oct 2, 2019	28.14	28.47	27.76	27.94
1442	NASDAQ	PINC	Tue, Oct 1, 2019	28.95	29.99	28.16	28.24
1441	NASDAQ	PINC	Mon, Sep 30, 2019	29.10	29.23	28.21	28.92
1440	NASDAQ	PINC	Fri, Sep 27, 2019	30.01	30.22	29.16	29.20
1439	NASDAQ	PINC	Thu, Sep 26, 2019	31.26	31.63	29.88	30.02
1438	NASDAQ	PINC	Wed, Sep 25, 2019	32.60	33.36	29.62	30.75
1437	NASDAQ	PINC	Tue, Sep 24, 2019	34.58	34.85	33.79	33.94
1436	NASDAQ	PINC	Mon, Sep 23, 2019	36.46	36.61	34.47	34.63
1435	NASDAQ	PINC	Fri, Sep 20, 2019	36.64	37.03	36.03	36.35
1434	NASDAQ	PINC	Thu, Sep 19, 2019	36.03	36.61	35.90	36.38
1433	NASDAQ	PINC	Wed, Sep 18, 2019	35.99	36.22	35.86	36.09
1432	NASDAQ	PINC	Tue, Sep 17, 2019	36.26	36.56	35.88	36.00
1431	NASDAQ	PINC	Mon, Sep 16, 2019	34.95	36.42	34.79	36.30
1430	NASDAQ	PINC	Fri, Sep 13, 2019	34.98	35.61	34.80	35.02
1429	NASDAQ	PINC	Thu, Sep 12, 2019	35.47	35.83	34.80	34.97
1428	NASDAQ	PINC	Wed, Sep 11, 2019	35.04	35.58	34.94	35.56
1427	NASDAQ	PINC	Tue, Sep 10, 2019	34.38	35.09	34.05	34.92
1426	NASDAQ	PINC	Mon, Sep 9, 2019	34.97	35.22	34.47	34.50
1425	NASDAQ	PINC	Fri, Sep 6, 2019	35.19	35.93	34.86	34.96
1424	NASDAQ	PINC	Thu, Sep 5, 2019	35.11	35.43	34.81	35.20
1423	NASDAQ	PINC	Wed, Sep 4, 2019	35.05	35.71	35.00	35.03
1422	NASDAQ	PINC	Tue, Sep 3, 2019	34.97	35.65	34.97	35.42
1421	NASDAQ	PINC	Fri, Aug 30, 2019	35.13	35.44	34.76	35.26
1420	NASDAQ	PINC	Thu, Aug 29, 2019	35.19	35.71	35.03	35.11
1419	NASDAQ	PINC	Wed, Aug 28, 2019	34.53	35.41	34.35	35.10
1418	NASDAQ	PINC	Tue, Aug 27, 2019	36.87	37.00	33.52	34.46
1417	NASDAQ	PINC	Mon, Aug 26, 2019	37.06	37.15	36.33	36.61
1416	NASDAQ	PINC	Fri, Aug 23, 2019	37.69	38.59	36.77	36.92
1415	NASDAQ	PINC	Thu, Aug 22, 2019	37.79	38.04	37.13	37.78
1414	NASDAQ	PINC	Wed, Aug 21, 2019	38.17	39.21	37.74	37.82
1413	NASDAQ	PINC	Tue, Aug 20, 2019	38.83	38.83	36.07	37.60
1412	NASDAQ	PINC	Mon, Aug 19, 2019	39.10	39.29	38.43	38.47
1411	NASDAQ	PINC	Fri, Aug 16, 2019	38.54	39.09	38.54	38.73
1410	NASDAQ	PINC	Thu, Aug 15, 2019	38.54	39.09	38.23	38.50
1409	NASDAQ	PINC	Wed, Aug 14, 2019	39.12	39.40	38.26	38.41
1408	NASDAQ	PINC	Tue, Aug 13, 2019	38.47	39.86	38.47	39.46
1407	NASDAQ	PINC	Mon, Aug 12, 2019	39.47	39.57	38.72	39.51
1406	NASDAQ	PINC	Fri, Aug 9, 2019	39.71	39.86	39.50	39.50
1405	NASDAQ	PINC	Thu, Aug 8, 2019	39.58	40.01	39.36	39.75
1404	NASDAQ	PINC	Wed, Aug 7, 2019	38.57	39.46	38.37	39.40
1403	NASDAQ	PINC	Tue, Aug 6, 2019	39.03	39.39	38.15	38.84
1402	NASDAQ	PINC	Mon, Aug 5, 2019	39.25	39.38	37.38	38.94
1401	NASDAQ	PINC	Fri, Aug 2, 2019	38.95	39.61	38.66	39.47
1400	NASDAQ	PINC	Thu, Aug 1, 2019	38.96	39.83	38.87	38.87
1399	NASDAQ	PINC	Wed, Jul 31, 2019	39.80	39.94	38.22	38.75
1398	NASDAQ	PINC	Tue, Jul 30, 2019	39.71	40.14	39.40	39.88
1397	NASDAQ	PINC	Mon, Jul 29, 2019	39.89	40.01	39.59	39.75
1396	NASDAQ	PINC	Fri, Jul 26, 2019	39.81	40.05	39.52	39.86
1395	NASDAQ	PINC	Thu, Jul 25, 2019	39.07	39.69	38.95	39.60
1394	NASDAQ	PINC	Wed, Jul 24, 2019	39.27	39.32	38.58	39.26
1393	NASDAQ	PINC	Tue, Jul 23, 2019	39.25	39.33	38.51	39.18
1392	NASDAQ	PINC	Mon, Jul 22, 2019	39.37	39.37	38.99	39.01
1391	NASDAQ	PINC	Fri, Jul 19, 2019	39.66	39.75	39.14	39.18
1390	NASDAQ	PINC	Thu, Jul 18, 2019	39.31	39.76	38.87	39.71
1389	NASDAQ	PINC	Wed, Jul 17, 2019	39.55	39.86	39.20	39.33
1388	NASDAQ	PINC	Tue, Jul 16, 2019	39.07	39.68	38.82	39.48
1387	NASDAQ	PINC	Mon, Jul 15, 2019	39.05	39.29	38.50	39.27
1386	NASDAQ	PINC	Fri, Jul 12, 2019	39.39	39.39	38.89	38.93
1385	NASDAQ	PINC	Thu, Jul 11, 2019	39.50	39.93	39.20	39.38
1384	NASDAQ	PINC	Wed, Jul 10, 2019	39.25	39.58	39.03	39.40
1383	NASDAQ	PINC	Tue, Jul 9, 2019	38.97	39.35	38.67	39.16
1382	NASDAQ	PINC	Mon, Jul 8, 2019	39.17	39.28	38.74	39.12
1381	NASDAQ	PINC	Fri, Jul 5, 2019	39.02	39.31	38.84	39.20
1380	NASDAQ	PINC	Wed, Jul 3, 2019	39.14	39.33	38.63	39.23
1379	NASDAQ	PINC	Tue, Jul 2, 2019	39.49	39.57	38.76	38.91
1378	NASDAQ	PINC	Mon, Jul 1, 2019	39.52	39.77	38.91	39.53
1377	NASDAQ	PINC	Fri, Jun 28, 2019	39.20	39.89	38.95	39.11
1376	NASDAQ	PINC	Thu, Jun 27, 2019	38.80	39.29	38.71	39.18
1375	NASDAQ	PINC	Wed, Jun 26, 2019	39.44	39.53	37.78	38.63
1374	NASDAQ	PINC	Tue, Jun 25, 2019	39.44	39.91	39.29	39.44
1373	NASDAQ	PINC	Mon, Jun 24, 2019	39.07	39.57	38.86	39.48
1372	NASDAQ	PINC	Fri, Jun 21, 2019	38.28	39.32	38.10	38.99
1371	NASDAQ	PINC	Thu, Jun 20, 2019	38.64	38.99	37.91	38.26
1370	NASDAQ	PINC	Wed, Jun 19, 2019	37.08	38.71	36.86	38.45
1369	NASDAQ	PINC	Tue, Jun 18, 2019	36.80	37.30	36.46	37.03
1368	NASDAQ	PINC	Mon, Jun 17, 2019	37.22	37.50	36.74	37.24
1367	NASDAQ	PINC	Fri, Jun 14, 2019	37.61	37.61	36.88	37.02
1366	NASDAQ	PINC	Thu, Jun 13, 2019	37.81	37.95	37.49	37.67
1365	NASDAQ	PINC	Wed, Jun 12, 2019	37.50	37.82	37.01	37.71
1364	NASDAQ	PINC	Tue, Jun 11, 2019	38.06	38.08	37.34	37.51
1363	NASDAQ	PINC	Mon, Jun 10, 2019	37.79	38.02	37.58	37.89
1362	NASDAQ	PINC	Fri, Jun 7, 2019	37.27	37.90	37.26	37.68
1361	NASDAQ	PINC	Thu, Jun 6, 2019	37.59	37.79	37.29	37.37
1360	NASDAQ	PINC	Wed, Jun 5, 2019	38.17	38.28	37.46	37.67
1359	NASDAQ	PINC	Tue, Jun 4, 2019	37.66	38.18	37.66	37.96
1358	NASDAQ	PINC	Mon, Jun 3, 2019	36.77	37.44	36.77	37.34
1357	NASDAQ	PINC	Fri, May 31, 2019	36.11	37.20	35.98	36.75
1356	NASDAQ	PINC	Thu, May 30, 2019	37.05	37.45	36.88	37.03
1355	NASDAQ	PINC	Wed, May 29, 2019	36.86	37.03	36.27	37.00
1354	NASDAQ	PINC	Tue, May 28, 2019	37.01	37.19	36.63	37.00
1353	NASDAQ	PINC	Fri, May 24, 2019	36.47	36.97	36.33	36.93
1352	NASDAQ	PINC	Thu, May 23, 2019	37.39	37.53	36.35	36.41
1351	NASDAQ	PINC	Wed, May 22, 2019	37.76	37.87	37.30	37.49
1350	NASDAQ	PINC	Tue, May 21, 2019	37.90	37.98	37.56	37.77
1349	NASDAQ	PINC	Mon, May 20, 2019	37.71	38.03	37.41	37.71
1348	NASDAQ	PINC	Fri, May 17, 2019	37.95	38.65	37.76	37.90
1347	NASDAQ	PINC	Thu, May 16, 2019	37.98	38.66	37.88	38.20
1346	NASDAQ	PINC	Wed, May 15, 2019	37.44	37.98	37.12	37.93
1345	NASDAQ	PINC	Tue, May 14, 2019	37.35	37.97	37.08	37.41
1344	NASDAQ	PINC	Mon, May 13, 2019	37.45	37.82	36.16	37.26
1343	NASDAQ	PINC	Fri, May 10, 2019	37.77	38.32	37.13	37.86
1342	NASDAQ	PINC	Thu, May 9, 2019	37.43	38.09	37.25	38.00
1341	NASDAQ	PINC	Wed, May 8, 2019	36.97	37.84	36.55	37.67
1340	NASDAQ	PINC	Tue, May 7, 2019	33.91	37.05	33.91	36.83
1339	NASDAQ	PINC	Mon, May 6, 2019	33.96	35.04	33.33	34.76
1338	NASDAQ	PINC	Fri, May 3, 2019	33.76	34.40	33.22	34.31
1337	NASDAQ	PINC	Thu, May 2, 2019	33.96	33.98	33.33	33.60
1336	NASDAQ	PINC	Wed, May 1, 2019	33.40	33.72	33.18	33.22
1335	NASDAQ	PINC	Tue, Apr 30, 2019	33.60	34.03	32.93	33.23
1334	NASDAQ	PINC	Mon, Apr 29, 2019	33.56	33.90	33.31	33.57
1333	NASDAQ	PINC	Fri, Apr 26, 2019	33.08	33.66	32.87	33.59
1332	NASDAQ	PINC	Thu, Apr 25, 2019	33.48	33.69	33.05	33.05
1331	NASDAQ	PINC	Wed, Apr 24, 2019	32.84	33.47	32.47	33.44
1330	NASDAQ	PINC	Tue, Apr 23, 2019	32.27	33.35	32.27	32.77
1329	NASDAQ	PINC	Mon, Apr 22, 2019	32.02	32.55	32.02	32.23
1328	NASDAQ	PINC	Thu, Apr 18, 2019	31.71	32.43	31.31	31.97
1327	NASDAQ	PINC	Wed, Apr 17, 2019	33.05	33.09	31.61	31.66
1326	NASDAQ	PINC	Tue, Apr 16, 2019	33.72	33.95	32.99	33.02
1325	NASDAQ	PINC	Mon, Apr 15, 2019	33.69	34.01	33.53	33.56
1324	NASDAQ	PINC	Fri, Apr 12, 2019	33.72	34.06	33.40	33.51
1323	NASDAQ	PINC	Thu, Apr 11, 2019	33.61	33.88	33.50	33.59
1322	NASDAQ	PINC	Wed, Apr 10, 2019	34.24	34.52	32.98	33.57
1321	NASDAQ	PINC	Tue, Apr 9, 2019	34.64	34.88	34.29	34.75
1320	NASDAQ	PINC	Mon, Apr 8, 2019	34.92	35.16	34.48	34.64
1319	NASDAQ	PINC	Fri, Apr 5, 2019	34.44	35.00	34.44	34.88
1318	NASDAQ	PINC	Thu, Apr 4, 2019	34.23	34.47	33.97	34.44
1317	NASDAQ	PINC	Wed, Apr 3, 2019	34.20	34.64	33.88	34.24
1316	NASDAQ	PINC	Tue, Apr 2, 2019	34.38	34.38	33.85	34.12
1315	NASDAQ	PINC	Mon, Apr 1, 2019	34.76	35.04	34.24	34.42
1314	NASDAQ	PINC	Fri, Mar 29, 2019	34.15	34.53	33.92	34.49
1313	NASDAQ	PINC	Thu, Mar 28, 2019	34.48	34.75	33.92	34.08
1312	NASDAQ	PINC	Wed, Mar 27, 2019	34.41	34.66	33.83	34.40
1311	NASDAQ	PINC	Tue, Mar 26, 2019	34.79	34.98	34.34	34.57
1310	NASDAQ	PINC	Mon, Mar 25, 2019	34.52	35.23	34.49	34.68
1309	NASDAQ	PINC	Fri, Mar 22, 2019	34.72	34.97	34.20	34.46
1308	NASDAQ	PINC	Thu, Mar 21, 2019	33.87	34.90	33.65	34.75
1307	NASDAQ	PINC	Wed, Mar 20, 2019	34.50	35.39	33.59	33.89
1306	NASDAQ	PINC	Tue, Mar 19, 2019	34.72	35.25	34.62	34.77
1305	NASDAQ	PINC	Mon, Mar 18, 2019	34.52	34.80	34.30	34.57
1304	NASDAQ	PINC	Fri, Mar 15, 2019	34.22	34.74	34.11	34.52
1303	NASDAQ	PINC	Thu, Mar 14, 2019	34.44	34.61	33.87	34.22
1302	NASDAQ	PINC	Wed, Mar 13, 2019	34.30	34.91	34.21	34.30
1301	NASDAQ	PINC	Tue, Mar 12, 2019	33.79	34.28	33.74	34.10
1300	NASDAQ	PINC	Mon, Mar 11, 2019	33.45	33.90	33.29	33.88
1299	NASDAQ	PINC	Fri, Mar 8, 2019	33.48	33.53	32.84	33.23
1298	NASDAQ	PINC	Thu, Mar 7, 2019	33.85	35.00	33.38	33.60
1297	NASDAQ	PINC	Wed, Mar 6, 2019	34.36	34.49	33.67	33.73
1296	NASDAQ	PINC	Tue, Mar 5, 2019	35.49	35.62	34.34	34.38
1295	NASDAQ	PINC	Mon, Mar 4, 2019	36.26	36.45	35.38	35.48
1294	NASDAQ	PINC	Fri, Mar 1, 2019	36.66	37.17	36.31	36.68
1293	NASDAQ	PINC	Thu, Feb 28, 2019	36.20	36.91	36.20	36.58
1292	NASDAQ	PINC	Wed, Feb 27, 2019	35.77	36.36	35.12	36.25
1291	NASDAQ	PINC	Tue, Feb 26, 2019	36.74	37.09	35.88	35.96
1290	NASDAQ	PINC	Mon, Feb 25, 2019	36.88	37.33	36.69	36.71
1289	NASDAQ	PINC	Fri, Feb 22, 2019	37.16	37.25	36.60	36.78
1288	NASDAQ	PINC	Thu, Feb 21, 2019	38.04	38.49	37.02	37.14
1287	NASDAQ	PINC	Wed, Feb 20, 2019	37.87	38.68	36.93	38.07
1286	NASDAQ	PINC	Tue, Feb 19, 2019	37.59	38.30	37.57	38.09
1285	NASDAQ	PINC	Fri, Feb 15, 2019	37.40	38.22	36.50	37.65
1284	NASDAQ	PINC	Thu, Feb 14, 2019	36.93	37.67	36.75	37.22
1283	NASDAQ	PINC	Wed, Feb 13, 2019	37.22	37.66	36.92	37.02
1282	NASDAQ	PINC	Tue, Feb 12, 2019	36.70	37.80	36.66	37.09
1281	NASDAQ	PINC	Mon, Feb 11, 2019	36.96	37.26	36.07	36.57
1280	NASDAQ	PINC	Fri, Feb 8, 2019	37.37	37.57	36.71	36.95
1279	NASDAQ	PINC	Thu, Feb 7, 2019	36.88	37.95	36.53	37.40
1278	NASDAQ	PINC	Wed, Feb 6, 2019	39.07	39.96	36.59	37.00
1277	NASDAQ	PINC	Tue, Feb 5, 2019	40.99	42.00	39.38	39.49
1276	NASDAQ	PINC	Mon, Feb 4, 2019	40.15	40.86	39.99	40.82
1275	NASDAQ	PINC	Fri, Feb 1, 2019	39.78	40.21	39.54	40.16
1274	NASDAQ	PINC	Thu, Jan 31, 2019	39.53	40.06	39.53	39.79
1273	NASDAQ	PINC	Wed, Jan 30, 2019	39.63	39.84	39.37	39.51
1272	NASDAQ	PINC	Tue, Jan 29, 2019	39.84	39.92	39.42	39.53
1271	NASDAQ	PINC	Mon, Jan 28, 2019	39.91	40.25	39.76	39.82
1270	NASDAQ	PINC	Fri, Jan 25, 2019	39.36	40.16	39.30	40.07
1269	NASDAQ	PINC	Thu, Jan 24, 2019	39.71	40.04	39.34	39.36
1268	NASDAQ	PINC	Wed, Jan 23, 2019	39.83	40.11	39.46	39.75
1267	NASDAQ	PINC	Tue, Jan 22, 2019	39.29	39.68	38.76	39.68
1266	NASDAQ	PINC	Fri, Jan 18, 2019	39.93	40.47	39.48	39.55
1265	NASDAQ	PINC	Thu, Jan 17, 2019	40.26	40.38	39.94	39.97
1264	NASDAQ	PINC	Wed, Jan 16, 2019	39.63	40.11	39.53	40.05
1263	NASDAQ	PINC	Tue, Jan 15, 2019	39.13	39.92	38.89	39.80
1262	NASDAQ	PINC	Mon, Jan 14, 2019	38.83	39.35	38.28	39.12
1261	NASDAQ	PINC	Fri, Jan 11, 2019	38.30	39.30	38.15	39.18
1260	NASDAQ	PINC	Thu, Jan 10, 2019	38.56	38.56	38.01	38.33
1259	NASDAQ	PINC	Wed, Jan 9, 2019	37.59	38.92	37.58	38.81
1258	NASDAQ	PINC	Tue, Jan 8, 2019	37.69	37.88	37.12	37.28
1257	NASDAQ	PINC	Mon, Jan 7, 2019	37.55	38.11	36.84	37.36
1256	NASDAQ	PINC	Fri, Jan 4, 2019	37.01	37.76	36.94	37.64
1255	NASDAQ	PINC	Thu, Jan 3, 2019	37.03	37.48	36.56	36.65
1254	NASDAQ	PINC	Wed, Jan 2, 2019	36.85	37.39	36.33	37.20
1253	NASDAQ	PINC	Mon, Dec 31, 2018	37.03	37.46	36.19	37.35
1252	NASDAQ	PINC	Fri, Dec 28, 2018	36.59	37.29	36.35	36.93
1251	NASDAQ	PINC	Thu, Dec 27, 2018	36.06	37.05	35.24	36.50
1250	NASDAQ	PINC	Wed, Dec 26, 2018	35.27	36.60	34.64	36.56
1249	NASDAQ	PINC	Mon, Dec 24, 2018	35.02	35.75	34.88	35.15
1248	NASDAQ	PINC	Fri, Dec 21, 2018	36.15	36.48	35.03	35.15
1247	NASDAQ	PINC	Thu, Dec 20, 2018	36.46	37.33	35.50	36.01
1246	NASDAQ	PINC	Wed, Dec 19, 2018	36.94	37.36	36.17	36.42
1245	NASDAQ	PINC	Tue, Dec 18, 2018	37.39	37.81	36.59	36.87
1244	NASDAQ	PINC	Mon, Dec 17, 2018	37.60	37.97	36.85	37.11
1243	NASDAQ	PINC	Fri, Dec 14, 2018	39.20	39.24	37.85	37.92
1242	NASDAQ	PINC	Thu, Dec 13, 2018	39.82	40.17	39.17	39.47
1241	NASDAQ	PINC	Wed, Dec 12, 2018	39.30	39.97	38.83	39.76
1240	NASDAQ	PINC	Tue, Dec 11, 2018	38.99	39.63	38.74	38.97
1239	NASDAQ	PINC	Mon, Dec 10, 2018	38.21	38.68	37.55	38.59
1238	NASDAQ	PINC	Fri, Dec 7, 2018	38.68	39.46	37.95	38.32
1237	NASDAQ	PINC	Thu, Dec 6, 2018	38.65	39.14	37.68	38.67
1236	NASDAQ	PINC	Tue, Dec 4, 2018	40.17	40.45	38.96	39.04
1235	NASDAQ	PINC	Mon, Dec 3, 2018	39.75	40.28	39.74	40.16
1234	NASDAQ	PINC	Fri, Nov 30, 2018	39.31	39.81	39.18	39.66
1233	NASDAQ	PINC	Thu, Nov 29, 2018	39.07	39.54	39.07	39.39
1232	NASDAQ	PINC	Wed, Nov 28, 2018	39.01	39.44	38.84	39.29
1231	NASDAQ	PINC	Tue, Nov 27, 2018	38.80	39.25	38.49	39.00
1230	NASDAQ	PINC	Mon, Nov 26, 2018	39.28	39.38	38.50	38.99
1229	NASDAQ	PINC	Fri, Nov 23, 2018	38.39	39.30	38.39	38.85
1228	NASDAQ	PINC	Wed, Nov 21, 2018	38.89	39.12	38.00	38.38
1227	NASDAQ	PINC	Tue, Nov 20, 2018	39.42	39.81	38.77	38.86
1226	NASDAQ	PINC	Mon, Nov 19, 2018	39.66	39.95	39.41	39.56
1225	NASDAQ	PINC	Fri, Nov 16, 2018	39.86	40.43	39.49	39.57
1224	NASDAQ	PINC	Thu, Nov 15, 2018	39.44	40.07	39.15	39.86
1223	NASDAQ	PINC	Wed, Nov 14, 2018	40.85	41.16	39.70	39.87
1222	NASDAQ	PINC	Tue, Nov 13, 2018	40.56	41.58	40.37	40.50
1221	NASDAQ	PINC	Mon, Nov 12, 2018	41.32	41.86	40.43	40.50
1220	NASDAQ	PINC	Fri, Nov 9, 2018	41.10	41.78	41.02	41.37
1219	NASDAQ	PINC	Thu, Nov 8, 2018	41.72	41.93	41.15	41.50
1218	NASDAQ	PINC	Wed, Nov 7, 2018	41.22	42.46	41.22	41.93
1217	NASDAQ	PINC	Tue, Nov 6, 2018	43.30	43.30	39.47	41.50
1216	NASDAQ	PINC	Mon, Nov 5, 2018	45.09	45.35	44.42	44.99
1215	NASDAQ	PINC	Fri, Nov 2, 2018	44.80	45.50	44.35	44.86
1214	NASDAQ	PINC	Thu, Nov 1, 2018	44.97	45.21	44.49	44.66
1213	NASDAQ	PINC	Wed, Oct 31, 2018	44.64	45.30	44.38	45.00
1212	NASDAQ	PINC	Tue, Oct 30, 2018	42.96	44.29	42.86	44.23
1211	NASDAQ	PINC	Mon, Oct 29, 2018	43.10	43.68	42.14	43.00
1210	NASDAQ	PINC	Fri, Oct 26, 2018	43.49	43.49	41.69	42.64
1209	NASDAQ	PINC	Thu, Oct 25, 2018	43.75	44.28	43.41	43.85
1208	NASDAQ	PINC	Wed, Oct 24, 2018	44.85	45.45	43.38	43.45
1207	NASDAQ	PINC	Tue, Oct 23, 2018	44.66	45.17	44.15	44.94
1206	NASDAQ	PINC	Mon, Oct 22, 2018	44.81	45.50	44.75	45.10
1205	NASDAQ	PINC	Fri, Oct 19, 2018	45.97	46.29	44.66	44.80
1204	NASDAQ	PINC	Thu, Oct 18, 2018	46.55	46.55	45.60	45.70
1203	NASDAQ	PINC	Wed, Oct 17, 2018	46.14	47.22	45.90	46.37
1202	NASDAQ	PINC	Tue, Oct 16, 2018	44.63	46.22	44.60	46.15
1201	NASDAQ	PINC	Mon, Oct 15, 2018	44.40	45.11	44.26	44.60
1200	NASDAQ	PINC	Fri, Oct 12, 2018	44.77	45.08	44.00	44.44
1199	NASDAQ	PINC	Thu, Oct 11, 2018	45.38	45.92	44.23	44.39
1198	NASDAQ	PINC	Wed, Oct 10, 2018	46.21	46.55	45.42	45.52
1197	NASDAQ	PINC	Tue, Oct 9, 2018	46.58	47.22	46.06	46.10
1196	NASDAQ	PINC	Mon, Oct 8, 2018	45.54	46.59	45.46	46.55
1195	NASDAQ	PINC	Fri, Oct 5, 2018	45.91	46.58	45.23	45.45
1194	NASDAQ	PINC	Thu, Oct 4, 2018	45.91	46.14	45.70	45.82
1193	NASDAQ	PINC	Wed, Oct 3, 2018	45.56	46.16	45.50	46.03
1192	NASDAQ	PINC	Tue, Oct 2, 2018	45.58	46.10	45.26	45.66
1191	NASDAQ	PINC	Mon, Oct 1, 2018	46.04	46.26	45.64	45.90
1190	NASDAQ	PINC	Fri, Sep 28, 2018	45.18	45.98	45.03	45.78
1189	NASDAQ	PINC	Thu, Sep 27, 2018	44.75	45.54	44.75	45.27
1188	NASDAQ	PINC	Wed, Sep 26, 2018	44.57	45.03	44.04	44.76
1187	NASDAQ	PINC	Tue, Sep 25, 2018	43.93	44.75	43.93	44.70
1186	NASDAQ	PINC	Mon, Sep 24, 2018	43.33	43.79	43.33	43.74
1185	NASDAQ	PINC	Fri, Sep 21, 2018	43.30	43.79	43.30	43.49
1184	NASDAQ	PINC	Thu, Sep 20, 2018	42.90	43.46	42.76	42.93
1183	NASDAQ	PINC	Wed, Sep 19, 2018	43.08	43.20	42.70	42.85
1182	NASDAQ	PINC	Tue, Sep 18, 2018	43.45	43.53	43.14	43.14
1181	NASDAQ	PINC	Mon, Sep 17, 2018	43.26	43.56	43.04	43.38
1180	NASDAQ	PINC	Fri, Sep 14, 2018	44.00	44.18	43.43	43.54
1179	NASDAQ	PINC	Thu, Sep 13, 2018	43.74	44.28	43.74	43.85
1178	NASDAQ	PINC	Wed, Sep 12, 2018	43.40	43.66	42.79	43.56
1177	NASDAQ	PINC	Tue, Sep 11, 2018	43.31	43.69	43.09	43.30
1176	NASDAQ	PINC	Mon, Sep 10, 2018	43.75	43.79	43.06	43.39
1175	NASDAQ	PINC	Fri, Sep 7, 2018	43.72	44.13	43.51	43.75
1174	NASDAQ	PINC	Thu, Sep 6, 2018	43.85	44.24	43.47	43.70
1173	NASDAQ	PINC	Wed, Sep 5, 2018	43.96	44.08	43.54	43.92
1172	NASDAQ	PINC	Tue, Sep 4, 2018	44.48	44.62	43.66	43.88
1171	NASDAQ	PINC	Fri, Aug 31, 2018	43.94	44.30	43.61	44.23
1170	NASDAQ	PINC	Thu, Aug 30, 2018	44.32	44.42	43.98	44.06
1169	NASDAQ	PINC	Wed, Aug 29, 2018	44.58	44.80	44.37	44.55
1168	NASDAQ	PINC	Tue, Aug 28, 2018	44.30	44.85	44.19	44.64
1167	NASDAQ	PINC	Mon, Aug 27, 2018	44.20	44.51	43.89	44.32
1166	NASDAQ	PINC	Fri, Aug 24, 2018	43.09	44.22	43.09	44.15
1165	NASDAQ	PINC	Thu, Aug 23, 2018	42.89	43.54	42.66	43.32
1164	NASDAQ	PINC	Wed, Aug 22, 2018	43.78	43.93	42.48	42.65
1163	NASDAQ	PINC	Tue, Aug 21, 2018	40.20	45.31	40.02	43.95
1162	NASDAQ	PINC	Mon, Aug 20, 2018	38.50	38.80	38.25	38.34
1161	NASDAQ	PINC	Fri, Aug 17, 2018	38.12	38.53	38.10	38.37
1160	NASDAQ	PINC	Thu, Aug 16, 2018	37.68	38.25	37.50	38.11
1159	NASDAQ	PINC	Wed, Aug 15, 2018	37.35	37.82	37.28	37.64
1158	NASDAQ	PINC	Tue, Aug 14, 2018	36.96	37.67	35.21	37.47
1157	NASDAQ	PINC	Mon, Aug 13, 2018	38.29	38.70	38.20	38.44
1156	NASDAQ	PINC	Fri, Aug 10, 2018	38.05	38.55	38.05	38.25
1155	NASDAQ	PINC	Thu, Aug 9, 2018	37.88	38.46	37.88	38.19
1154	NASDAQ	PINC	Wed, Aug 8, 2018	38.28	38.46	37.59	37.92
1153	NASDAQ	PINC	Tue, Aug 7, 2018	37.99	38.18	37.68	38.15
1152	NASDAQ	PINC	Mon, Aug 6, 2018	37.78	38.25	37.76	37.98
1151	NASDAQ	PINC	Fri, Aug 3, 2018	37.67	37.98	37.67	37.86
1150	NASDAQ	PINC	Thu, Aug 2, 2018	36.97	37.62	36.97	37.59
1149	NASDAQ	PINC	Wed, Aug 1, 2018	37.70	37.73	36.96	36.99
1148	NASDAQ	PINC	Tue, Jul 31, 2018	37.14	37.46	36.99	37.40
1147	NASDAQ	PINC	Mon, Jul 30, 2018	37.11	37.42	36.93	37.04
1146	NASDAQ	PINC	Fri, Jul 27, 2018	37.33	37.72	36.98	37.13
1145	NASDAQ	PINC	Thu, Jul 26, 2018	37.21	37.64	37.16	37.48
1144	NASDAQ	PINC	Wed, Jul 25, 2018	37.15	37.37	37.06	37.36
1143	NASDAQ	PINC	Tue, Jul 24, 2018	37.30	37.93	36.99	37.02
1142	NASDAQ	PINC	Mon, Jul 23, 2018	37.36	37.61	37.07	37.42
1141	NASDAQ	PINC	Fri, Jul 20, 2018	37.35	37.48	37.14	37.18
1140	NASDAQ	PINC	Thu, Jul 19, 2018	37.11	37.41	36.79	37.34
1139	NASDAQ	PINC	Wed, Jul 18, 2018	37.38	37.38	36.99	37.16
1138	NASDAQ	PINC	Tue, Jul 17, 2018	37.39	37.59	37.32	37.37
1137	NASDAQ	PINC	Mon, Jul 16, 2018	37.70	37.71	37.42	37.45
1136	NASDAQ	PINC	Fri, Jul 13, 2018	37.20	37.77	36.84	37.58
1135	NASDAQ	PINC	Thu, Jul 12, 2018	36.96	37.40	36.93	37.17
1134	NASDAQ	PINC	Wed, Jul 11, 2018	36.85	38.99	36.58	36.71
1133	NASDAQ	PINC	Tue, Jul 10, 2018	37.75	37.91	36.99	37.10
1132	NASDAQ	PINC	Mon, Jul 9, 2018	37.92	38.11	37.60	37.69
1131	NASDAQ	PINC	Fri, Jul 6, 2018	37.38	37.80	37.12	37.72
1130	NASDAQ	PINC	Thu, Jul 5, 2018	37.15	37.63	36.74	37.25
1129	NASDAQ	PINC	Tue, Jul 3, 2018	36.87	37.39	36.75	37.05
1128	NASDAQ	PINC	Mon, Jul 2, 2018	36.26	36.75	36.02	36.71
1127	NASDAQ	PINC	Fri, Jun 29, 2018	36.36	37.02	36.30	36.38
1126	NASDAQ	PINC	Thu, Jun 28, 2018	36.00	36.77	35.05	36.37
1125	NASDAQ	PINC	Wed, Jun 27, 2018	36.53	37.25	36.38	36.40
1124	NASDAQ	PINC	Tue, Jun 26, 2018	36.14	36.57	36.08	36.11
1123	NASDAQ	PINC	Mon, Jun 25, 2018	36.01	36.65	35.93	36.14
1122	NASDAQ	PINC	Fri, Jun 22, 2018	36.25	36.31	35.75	35.95
1121	NASDAQ	PINC	Thu, Jun 21, 2018	36.58	36.84	35.83	36.04
1120	NASDAQ	PINC	Wed, Jun 20, 2018	36.56	36.84	36.32	36.40
1119	NASDAQ	PINC	Tue, Jun 19, 2018	35.72	36.65	35.34	36.61
1118	NASDAQ	PINC	Mon, Jun 18, 2018	35.36	35.89	35.35	35.88
1117	NASDAQ	PINC	Fri, Jun 15, 2018	35.29	35.86	35.29	35.65
1116	NASDAQ	PINC	Thu, Jun 14, 2018	35.53	35.66	35.04	35.42
1115	NASDAQ	PINC	Wed, Jun 13, 2018	35.28	35.68	35.28	35.50
1114	NASDAQ	PINC	Tue, Jun 12, 2018	35.01	35.39	34.70	35.15
1113	NASDAQ	PINC	Mon, Jun 11, 2018	34.41	35.11	34.30	35.06
1112	NASDAQ	PINC	Fri, Jun 8, 2018	34.15	34.56	34.07	34.51
1111	NASDAQ	PINC	Thu, Jun 7, 2018	33.87	34.21	33.75	34.17
1110	NASDAQ	PINC	Wed, Jun 6, 2018	33.52	33.98	33.52	33.94
1109	NASDAQ	PINC	Tue, Jun 5, 2018	33.16	33.58	33.03	33.51
1108	NASDAQ	PINC	Mon, Jun 4, 2018	33.15	33.45	33.00	33.06
1107	NASDAQ	PINC	Fri, Jun 1, 2018	32.69	33.19	32.64	33.17
1106	NASDAQ	PINC	Thu, May 31, 2018	32.84	32.89	32.39	32.62
1105	NASDAQ	PINC	Wed, May 30, 2018	32.40	32.84	32.12	32.72
1104	NASDAQ	PINC	Tue, May 29, 2018	32.28	32.40	31.78	32.30
1103	NASDAQ	PINC	Fri, May 25, 2018	32.38	32.89	32.30	32.42
1102	NASDAQ	PINC	Thu, May 24, 2018	32.37	32.52	31.99	32.41
1101	NASDAQ	PINC	Wed, May 23, 2018	32.27	32.54	32.16	32.41
1100	NASDAQ	PINC	Tue, May 22, 2018	32.18	32.42	31.99	32.30
1099	NASDAQ	PINC	Mon, May 21, 2018	32.36	32.46	31.96	32.17
1098	NASDAQ	PINC	Fri, May 18, 2018	32.33	32.61	32.16	32.22
1097	NASDAQ	PINC	Thu, May 17, 2018	31.89	32.30	31.84	32.24
1096	NASDAQ	PINC	Wed, May 16, 2018	32.13	32.34	31.87	31.96
1095	NASDAQ	PINC	Tue, May 15, 2018	31.87	32.07	31.69	32.06
1094	NASDAQ	PINC	Mon, May 14, 2018	32.20	32.50	31.96	32.18
1093	NASDAQ	PINC	Fri, May 11, 2018	31.95	32.40	31.12	32.20
1092	NASDAQ	PINC	Thu, May 10, 2018	31.03	32.36	31.03	31.92
1091	NASDAQ	PINC	Wed, May 9, 2018	30.89	31.55	30.71	31.07
1090	NASDAQ	PINC	Tue, May 8, 2018	30.74	31.82	28.81	30.71
1089	NASDAQ	PINC	Mon, May 7, 2018	32.49	32.90	31.51	31.57
1088	NASDAQ	PINC	Fri, May 4, 2018	32.18	32.90	31.94	32.43
1087	NASDAQ	PINC	Thu, May 3, 2018	32.68	33.52	31.95	32.22
1086	NASDAQ	PINC	Wed, May 2, 2018	32.61	32.91	32.24	32.71
1085	NASDAQ	PINC	Tue, May 1, 2018	32.99	32.99	32.28	32.65
1084	NASDAQ	PINC	Mon, Apr 30, 2018	33.42	33.59	32.97	32.99
1083	NASDAQ	PINC	Fri, Apr 27, 2018	32.90	33.50	32.83	33.45
1082	NASDAQ	PINC	Thu, Apr 26, 2018	33.23	33.62	32.78	32.89
1081	NASDAQ	PINC	Wed, Apr 25, 2018	32.63	33.21	32.35	33.16
1080	NASDAQ	PINC	Tue, Apr 24, 2018	32.71	33.06	32.46	32.74
1079	NASDAQ	PINC	Mon, Apr 23, 2018	32.69	33.00	32.49	32.64
1078	NASDAQ	PINC	Fri, Apr 20, 2018	32.96	33.28	32.47	32.62
1077	NASDAQ	PINC	Thu, Apr 19, 2018	32.99	33.39	32.72	32.83
1076	NASDAQ	PINC	Wed, Apr 18, 2018	32.86	33.45	31.77	33.07
1075	NASDAQ	PINC	Tue, Apr 17, 2018	31.70	33.16	31.51	32.79
1074	NASDAQ	PINC	Mon, Apr 16, 2018	30.71	31.70	30.55	31.46
1073	NASDAQ	PINC	Fri, Apr 13, 2018	31.04	31.23	30.57	30.60
1072	NASDAQ	PINC	Thu, Apr 12, 2018	31.13	31.41	30.57	30.98
1071	NASDAQ	PINC	Wed, Apr 11, 2018	31.01	31.13	30.59	30.90
1070	NASDAQ	PINC	Tue, Apr 10, 2018	31.18	31.64	30.86	31.19
1069	NASDAQ	PINC	Mon, Apr 9, 2018	31.44	31.47	30.85	30.90
1068	NASDAQ	PINC	Fri, Apr 6, 2018	31.51	31.74	31.07	31.26
1067	NASDAQ	PINC	Thu, Apr 5, 2018	31.38	31.95	31.05	31.79
1066	NASDAQ	PINC	Wed, Apr 4, 2018	30.62	31.34	30.53	31.16
1065	NASDAQ	PINC	Tue, Apr 3, 2018	30.84	31.05	30.60	30.92
1064	NASDAQ	PINC	Mon, Apr 2, 2018	31.34	31.46	30.50	30.77
1063	NASDAQ	PINC	Thu, Mar 29, 2018	31.44	31.62	31.25	31.31
1062	NASDAQ	PINC	Wed, Mar 28, 2018	31.24	31.57	30.28	31.34
1061	NASDAQ	PINC	Tue, Mar 27, 2018	31.62	32.97	30.68	31.25
1060	NASDAQ	PINC	Mon, Mar 26, 2018	31.42	31.50	30.07	31.46
1059	NASDAQ	PINC	Fri, Mar 23, 2018	31.85	32.26	31.14	31.22
1058	NASDAQ	PINC	Thu, Mar 22, 2018	32.17	32.95	31.76	31.81
1057	NASDAQ	PINC	Wed, Mar 21, 2018	32.48	33.15	31.59	32.55
1056	NASDAQ	PINC	Tue, Mar 20, 2018	33.06	33.25	32.21	32.40
1055	NASDAQ	PINC	Mon, Mar 19, 2018	33.41	33.41	32.80	33.05
1054	NASDAQ	PINC	Fri, Mar 16, 2018	33.38	33.45	33.09	33.39
1053	NASDAQ	PINC	Thu, Mar 15, 2018	34.13	34.13	33.44	33.45
1052	NASDAQ	PINC	Wed, Mar 14, 2018	34.33	34.79	33.83	33.98
1051	NASDAQ	PINC	Tue, Mar 13, 2018	35.03	35.10	34.32	34.40
1050	NASDAQ	PINC	Mon, Mar 12, 2018	34.49	35.10	34.22	34.94
1049	NASDAQ	PINC	Fri, Mar 9, 2018	34.13	34.74	33.63	34.59
1048	NASDAQ	PINC	Thu, Mar 8, 2018	34.30	34.65	33.96	34.07
1047	NASDAQ	PINC	Wed, Mar 7, 2018	34.14	34.41	34.01	34.15
1046	NASDAQ	PINC	Tue, Mar 6, 2018	33.97	34.49	33.74	34.44
1045	NASDAQ	PINC	Mon, Mar 5, 2018	33.14	33.88	32.84	33.80
1044	NASDAQ	PINC	Fri, Mar 2, 2018	32.34	33.32	31.55	33.24
1043	NASDAQ	PINC	Thu, Mar 1, 2018	33.19	33.24	32.22	32.43
1042	NASDAQ	PINC	Wed, Feb 28, 2018	33.63	33.85	33.10	33.15
1041	NASDAQ	PINC	Tue, Feb 27, 2018	32.90	33.66	32.70	33.62
1040	NASDAQ	PINC	Mon, Feb 26, 2018	32.66	32.74	32.32	32.56
1039	NASDAQ	PINC	Fri, Feb 23, 2018	32.26	32.59	31.67	32.46
1038	NASDAQ	PINC	Thu, Feb 22, 2018	31.91	32.38	31.90	32.11
1037	NASDAQ	PINC	Wed, Feb 21, 2018	31.51	32.27	31.48	31.73
1036	NASDAQ	PINC	Tue, Feb 20, 2018	31.74	32.16	31.50	31.57
1035	NASDAQ	PINC	Fri, Feb 16, 2018	31.76	32.43	31.71	31.82
1034	NASDAQ	PINC	Thu, Feb 15, 2018	31.65	31.98	31.47	31.76
1033	NASDAQ	PINC	Wed, Feb 14, 2018	31.01	31.47	30.50	31.44
1032	NASDAQ	PINC	Tue, Feb 13, 2018	31.45	31.70	29.80	31.20
1031	NASDAQ	PINC	Mon, Feb 12, 2018	31.56	32.01	31.06	31.75
1030	NASDAQ	PINC	Fri, Feb 9, 2018	31.57	31.97	30.67	31.60
1029	NASDAQ	PINC	Thu, Feb 8, 2018	31.96	32.53	30.03	31.28
1028	NASDAQ	PINC	Wed, Feb 7, 2018	32.25	32.92	31.46	31.61
1027	NASDAQ	PINC	Tue, Feb 6, 2018	32.90	32.90	31.17	32.52
1026	NASDAQ	PINC	Mon, Feb 5, 2018	32.64	32.95	31.37	31.37
1025	NASDAQ	PINC	Fri, Feb 2, 2018	32.25	33.13	32.24	32.91
1024	NASDAQ	PINC	Thu, Feb 1, 2018	32.25	32.83	31.96	32.30
1023	NASDAQ	PINC	Wed, Jan 31, 2018	33.51	33.78	32.23	32.45
1022	NASDAQ	PINC	Tue, Jan 30, 2018	33.54	33.54	33.12	33.39
1021	NASDAQ	PINC	Mon, Jan 29, 2018	33.51	33.90	33.51	33.79
1020	NASDAQ	PINC	Fri, Jan 26, 2018	33.69	33.90	33.36	33.54
1019	NASDAQ	PINC	Thu, Jan 25, 2018	33.21	33.52	33.17	33.49
1018	NASDAQ	PINC	Wed, Jan 24, 2018	32.88	33.22	32.88	33.13
1017	NASDAQ	PINC	Tue, Jan 23, 2018	32.51	33.07	32.28	32.95
1016	NASDAQ	PINC	Mon, Jan 22, 2018	32.61	33.03	32.49	32.55
1015	NASDAQ	PINC	Fri, Jan 19, 2018	32.23	32.72	31.96	32.62
1014	NASDAQ	PINC	Thu, Jan 18, 2018	32.24	32.31	32.03	32.23
1013	NASDAQ	PINC	Wed, Jan 17, 2018	32.45	32.45	32.03	32.25
1012	NASDAQ	PINC	Tue, Jan 16, 2018	31.88	32.33	31.88	32.27
1011	NASDAQ	PINC	Fri, Jan 12, 2018	31.23	31.88	31.23	31.82
1010	NASDAQ	PINC	Thu, Jan 11, 2018	30.65	31.30	30.63	31.26
1009	NASDAQ	PINC	Wed, Jan 10, 2018	30.19	30.61	29.69	30.60
1008	NASDAQ	PINC	Tue, Jan 9, 2018	30.18	30.29	29.54	30.09
1007	NASDAQ	PINC	Mon, Jan 8, 2018	29.90	30.04	29.36	29.86
1006	NASDAQ	PINC	Fri, Jan 5, 2018	29.31	29.92	29.07	29.88
1005	NASDAQ	PINC	Thu, Jan 4, 2018	30.23	30.23	29.10	29.18
1004	NASDAQ	PINC	Wed, Jan 3, 2018	29.66	29.68	29.32	29.43
1003	NASDAQ	PINC	Tue, Jan 2, 2018	29.23	29.80	29.23	29.69
1002	NASDAQ	PINC	Fri, Dec 29, 2017	29.51	29.56	29.15	29.19
1001	NASDAQ	PINC	Thu, Dec 28, 2017	29.52	29.60	29.32	29.43
1000	NASDAQ	PINC	Wed, Dec 27, 2017	29.37	29.79	29.33	29.47
999	NASDAQ	PINC	Tue, Dec 26, 2017	29.26	29.51	29.01	29.42
998	NASDAQ	PINC	Fri, Dec 22, 2017	29.16	29.53	29.04	29.36
997	NASDAQ	PINC	Thu, Dec 21, 2017	29.34	29.44	28.87	29.30
996	NASDAQ	PINC	Wed, Dec 20, 2017	29.18	29.44	28.59	29.30
995	NASDAQ	PINC	Tue, Dec 19, 2017	29.00	29.75	29.00	29.20
994	NASDAQ	PINC	Mon, Dec 18, 2017	29.78	29.95	29.60	29.78
993	NASDAQ	PINC	Fri, Dec 15, 2017	29.21	29.81	28.99	29.61
992	NASDAQ	PINC	Thu, Dec 14, 2017	29.67	29.84	28.95	29.11
991	NASDAQ	PINC	Wed, Dec 13, 2017	29.41	29.64	29.16	29.55
990	NASDAQ	PINC	Tue, Dec 12, 2017	29.65	29.71	29.39	29.50
989	NASDAQ	PINC	Mon, Dec 11, 2017	29.73	29.93	29.34	29.55
988	NASDAQ	PINC	Fri, Dec 8, 2017	29.50	29.80	29.28	29.78
987	NASDAQ	PINC	Thu, Dec 7, 2017	29.26	29.76	29.09	29.46
986	NASDAQ	PINC	Wed, Dec 6, 2017	28.90	29.24	28.69	29.17
985	NASDAQ	PINC	Tue, Dec 5, 2017	29.28	29.67	28.88	28.91
984	NASDAQ	PINC	Mon, Dec 4, 2017	28.87	29.57	28.68	29.17
983	NASDAQ	PINC	Fri, Dec 1, 2017	28.94	29.00	28.26	28.63
982	NASDAQ	PINC	Thu, Nov 30, 2017	29.34	29.72	28.60	29.02
981	NASDAQ	PINC	Wed, Nov 29, 2017	28.78	29.51	28.78	29.21
980	NASDAQ	PINC	Tue, Nov 28, 2017	28.65	28.90	28.56	28.86
979	NASDAQ	PINC	Mon, Nov 27, 2017	28.43	28.93	28.20	28.61
978	NASDAQ	PINC	Fri, Nov 24, 2017	28.47	28.84	28.20	28.31
977	NASDAQ	PINC	Wed, Nov 22, 2017	28.35	29.06	28.05	28.50
976	NASDAQ	PINC	Tue, Nov 21, 2017	28.12	28.37	27.96	28.18
975	NASDAQ	PINC	Mon, Nov 20, 2017	27.86	28.62	27.81	28.11
974	NASDAQ	PINC	Fri, Nov 17, 2017	28.40	28.57	27.70	27.83
973	NASDAQ	PINC	Thu, Nov 16, 2017	28.20	28.75	28.07	28.38
972	NASDAQ	PINC	Wed, Nov 15, 2017	28.20	28.90	27.76	27.97
971	NASDAQ	PINC	Tue, Nov 14, 2017	27.76	28.55	27.54	28.19
970	NASDAQ	PINC	Mon, Nov 13, 2017	27.63	28.17	27.48	27.94
969	NASDAQ	PINC	Fri, Nov 10, 2017	29.90	30.15	27.16	27.79
968	NASDAQ	PINC	Thu, Nov 9, 2017	30.16	31.32	29.20	30.05
967	NASDAQ	PINC	Wed, Nov 8, 2017	30.31	30.74	30.00	30.38
966	NASDAQ	PINC	Tue, Nov 7, 2017	31.29	31.29	29.35	30.17
965	NASDAQ	PINC	Mon, Nov 6, 2017	31.47	32.09	31.00	31.28
964	NASDAQ	PINC	Fri, Nov 3, 2017	31.63	32.21	31.50	32.09
963	NASDAQ	PINC	Thu, Nov 2, 2017	31.52	31.90	31.45	31.53
962	NASDAQ	PINC	Wed, Nov 1, 2017	32.68	32.68	31.38	31.45
961	NASDAQ	PINC	Tue, Oct 31, 2017	32.77	33.42	32.63	32.67
960	NASDAQ	PINC	Mon, Oct 30, 2017	32.67	34.16	32.23	32.32
959	NASDAQ	PINC	Fri, Oct 27, 2017	32.62	32.62	32.26	32.53
958	NASDAQ	PINC	Thu, Oct 26, 2017	33.24	33.35	32.49	32.61
957	NASDAQ	PINC	Wed, Oct 25, 2017	33.57	33.63	32.78	33.20
956	NASDAQ	PINC	Tue, Oct 24, 2017	33.79	33.87	31.31	33.69
955	NASDAQ	PINC	Mon, Oct 23, 2017	34.19	34.31	34.00	34.21
954	NASDAQ	PINC	Fri, Oct 20, 2017	34.03	34.31	33.99	34.17
953	NASDAQ	PINC	Thu, Oct 19, 2017	33.63	33.98	33.43	33.96
952	NASDAQ	PINC	Wed, Oct 18, 2017	33.83	33.95	33.67	33.71
951	NASDAQ	PINC	Tue, Oct 17, 2017	33.59	33.88	33.42	33.68
950	NASDAQ	PINC	Mon, Oct 16, 2017	33.91	34.19	33.33	33.50
949	NASDAQ	PINC	Fri, Oct 13, 2017	34.21	34.33	33.68	33.98
948	NASDAQ	PINC	Thu, Oct 12, 2017	34.09	34.41	33.96	34.38
947	NASDAQ	PINC	Wed, Oct 11, 2017	33.94	34.22	33.64	34.08
946	NASDAQ	PINC	Tue, Oct 10, 2017	34.00	34.03	33.79	33.88
945	NASDAQ	PINC	Mon, Oct 9, 2017	34.38	34.41	33.80	33.86
944	NASDAQ	PINC	Fri, Oct 6, 2017	34.79	35.06	34.49	34.50
943	NASDAQ	PINC	Thu, Oct 5, 2017	34.21	34.94	33.98	34.81
942	NASDAQ	PINC	Wed, Oct 4, 2017	34.17	34.49	33.85	34.19
941	NASDAQ	PINC	Tue, Oct 3, 2017	33.00	34.54	32.96	34.21
940	NASDAQ	PINC	Mon, Oct 2, 2017	32.51	32.73	32.36	32.63
939	NASDAQ	PINC	Fri, Sep 29, 2017	32.67	32.76	32.48	32.57
938	NASDAQ	PINC	Thu, Sep 28, 2017	32.78	32.88	32.50	32.68
937	NASDAQ	PINC	Wed, Sep 27, 2017	32.60	32.91	32.38	32.85
936	NASDAQ	PINC	Tue, Sep 26, 2017	32.02	32.57	32.02	32.46
935	NASDAQ	PINC	Mon, Sep 25, 2017	31.89	32.14	31.84	32.05
934	NASDAQ	PINC	Fri, Sep 22, 2017	31.88	32.08	31.83	31.98
933	NASDAQ	PINC	Thu, Sep 21, 2017	32.11	32.41	31.89	31.93
932	NASDAQ	PINC	Wed, Sep 20, 2017	32.33	32.33	31.96	32.27
931	NASDAQ	PINC	Tue, Sep 19, 2017	32.40	32.73	32.09	32.32
930	NASDAQ	PINC	Mon, Sep 18, 2017	32.74	32.98	32.32	32.37
929	NASDAQ	PINC	Fri, Sep 15, 2017	32.91	32.92	32.41	32.59
928	NASDAQ	PINC	Thu, Sep 14, 2017	33.27	33.31	32.74	32.84
927	NASDAQ	PINC	Wed, Sep 13, 2017	33.65	33.76	33.21	33.43
926	NASDAQ	PINC	Tue, Sep 12, 2017	33.06	33.70	33.03	33.69
925	NASDAQ	PINC	Mon, Sep 11, 2017	33.27	33.55	32.96	33.07
924	NASDAQ	PINC	Fri, Sep 8, 2017	33.32	33.38	32.78	33.18
923	NASDAQ	PINC	Thu, Sep 7, 2017	33.50	33.77	33.30	33.37
922	NASDAQ	PINC	Wed, Sep 6, 2017	33.45	33.66	33.07	33.48
921	NASDAQ	PINC	Tue, Sep 5, 2017	32.86	33.44	32.66	33.35
920	NASDAQ	PINC	Fri, Sep 1, 2017	33.46	33.55	32.93	32.99
919	NASDAQ	PINC	Thu, Aug 31, 2017	32.94	33.56	32.81	33.50
918	NASDAQ	PINC	Wed, Aug 30, 2017	32.73	32.94	32.64	32.93
917	NASDAQ	PINC	Tue, Aug 29, 2017	32.77	32.93	32.57	32.74
916	NASDAQ	PINC	Mon, Aug 28, 2017	33.01	33.15	32.79	32.89
915	NASDAQ	PINC	Fri, Aug 25, 2017	33.14	33.34	32.60	32.90
914	NASDAQ	PINC	Thu, Aug 24, 2017	33.20	33.44	33.03	33.07
913	NASDAQ	PINC	Wed, Aug 23, 2017	33.05	33.36	32.80	33.06
912	NASDAQ	PINC	Tue, Aug 22, 2017	31.58	33.76	30.87	33.39
911	NASDAQ	PINC	Mon, Aug 21, 2017	33.06	33.06	32.72	32.78
910	NASDAQ	PINC	Fri, Aug 18, 2017	33.24	33.24	32.94	32.94
909	NASDAQ	PINC	Thu, Aug 17, 2017	33.44	33.56	32.99	33.09
908	NASDAQ	PINC	Wed, Aug 16, 2017	33.60	33.81	33.27	33.47
907	NASDAQ	PINC	Tue, Aug 15, 2017	33.71	33.77	33.44	33.65
906	NASDAQ	PINC	Mon, Aug 14, 2017	33.62	33.87	33.48	33.71
905	NASDAQ	PINC	Fri, Aug 11, 2017	33.15	33.63	32.99	33.35
904	NASDAQ	PINC	Thu, Aug 10, 2017	33.37	33.66	33.17	33.19
903	NASDAQ	PINC	Wed, Aug 9, 2017	33.67	33.78	33.20	33.52
902	NASDAQ	PINC	Tue, Aug 8, 2017	34.43	34.84	33.71	33.75
901	NASDAQ	PINC	Mon, Aug 7, 2017	34.46	35.27	34.27	34.53
900	NASDAQ	PINC	Fri, Aug 4, 2017	34.47	34.73	34.26	34.45
899	NASDAQ	PINC	Thu, Aug 3, 2017	34.43	34.54	34.20	34.41
898	NASDAQ	PINC	Wed, Aug 2, 2017	35.16	35.47	34.41	34.52
897	NASDAQ	PINC	Tue, Aug 1, 2017	35.07	35.26	34.71	35.19
896	NASDAQ	PINC	Mon, Jul 31, 2017	35.23	35.43	34.69	34.90
895	NASDAQ	PINC	Fri, Jul 28, 2017	35.04	35.30	34.93	35.20
894	NASDAQ	PINC	Thu, Jul 27, 2017	35.34	35.41	34.97	35.07
893	NASDAQ	PINC	Wed, Jul 26, 2017	35.27	35.42	35.00	35.32
892	NASDAQ	PINC	Tue, Jul 25, 2017	35.64	35.66	35.36	35.48
891	NASDAQ	PINC	Mon, Jul 24, 2017	35.45	35.66	35.38	35.63
890	NASDAQ	PINC	Fri, Jul 21, 2017	35.41	35.67	35.27	35.39
889	NASDAQ	PINC	Thu, Jul 20, 2017	35.39	35.65	35.35	35.54
888	NASDAQ	PINC	Wed, Jul 19, 2017	35.35	35.71	35.21	35.37
887	NASDAQ	PINC	Tue, Jul 18, 2017	35.53	35.73	35.24	35.37
886	NASDAQ	PINC	Mon, Jul 17, 2017	36.10	36.15	35.51	35.54
885	NASDAQ	PINC	Fri, Jul 14, 2017	35.86	36.29	35.82	36.15
884	NASDAQ	PINC	Thu, Jul 13, 2017	36.07	36.47	35.75	35.85
883	NASDAQ	PINC	Wed, Jul 12, 2017	36.09	36.16	35.80	36.08
882	NASDAQ	PINC	Tue, Jul 11, 2017	35.21	35.80	35.17	35.79
881	NASDAQ	PINC	Mon, Jul 10, 2017	35.45	35.66	35.08	35.22
880	NASDAQ	PINC	Fri, Jul 7, 2017	35.43	35.72	35.26	35.44
879	NASDAQ	PINC	Thu, Jul 6, 2017	36.33	36.33	35.35	35.44
878	NASDAQ	PINC	Wed, Jul 5, 2017	36.07	36.50	36.05	36.43
877	NASDAQ	PINC	Mon, Jul 3, 2017	36.03	36.23	35.86	36.07
876	NASDAQ	PINC	Fri, Jun 30, 2017	35.98	36.28	35.84	36.00
875	NASDAQ	PINC	Thu, Jun 29, 2017	35.43	36.00	35.23	35.95
874	NASDAQ	PINC	Wed, Jun 28, 2017	35.05	35.46	34.84	35.36
873	NASDAQ	PINC	Tue, Jun 27, 2017	34.83	35.72	34.83	34.98
872	NASDAQ	PINC	Mon, Jun 26, 2017	35.39	35.83	35.35	35.60
871	NASDAQ	PINC	Fri, Jun 23, 2017	35.17	35.35	34.92	35.35
870	NASDAQ	PINC	Thu, Jun 22, 2017	35.00	35.52	35.00	35.18
869	NASDAQ	PINC	Wed, Jun 21, 2017	34.94	35.43	34.82	35.00
868	NASDAQ	PINC	Tue, Jun 20, 2017	35.30	35.37	34.86	34.93
867	NASDAQ	PINC	Mon, Jun 19, 2017	35.29	35.57	35.23	35.35
866	NASDAQ	PINC	Fri, Jun 16, 2017	34.96	35.35	34.86	35.32
865	NASDAQ	PINC	Thu, Jun 15, 2017	35.10	35.18	34.56	34.99
864	NASDAQ	PINC	Wed, Jun 14, 2017	35.44	35.62	35.11	35.29
863	NASDAQ	PINC	Tue, Jun 13, 2017	35.19	35.50	34.88	35.33
862	NASDAQ	PINC	Mon, Jun 12, 2017	35.38	35.47	34.84	35.26
861	NASDAQ	PINC	Fri, Jun 9, 2017	35.63	35.84	35.54	35.62
860	NASDAQ	PINC	Thu, Jun 8, 2017	35.36	35.67	35.18	35.61
859	NASDAQ	PINC	Wed, Jun 7, 2017	35.31	35.43	35.13	35.32
858	NASDAQ	PINC	Tue, Jun 6, 2017	35.45	35.45	35.18	35.28
857	NASDAQ	PINC	Mon, Jun 5, 2017	35.43	35.54	35.04	35.37
856	NASDAQ	PINC	Fri, Jun 2, 2017	35.06	35.66	35.06	35.37
855	NASDAQ	PINC	Thu, Jun 1, 2017	34.65	35.12	34.62	35.09
854	NASDAQ	PINC	Wed, May 31, 2017	34.69	34.91	34.34	34.52
853	NASDAQ	PINC	Tue, May 30, 2017	34.90	34.98	34.62	34.69
852	NASDAQ	PINC	Fri, May 26, 2017	34.88	35.01	34.62	34.82
851	NASDAQ	PINC	Thu, May 25, 2017	34.42	34.99	34.35	34.92
850	NASDAQ	PINC	Wed, May 24, 2017	34.08	34.27	33.83	34.16
849	NASDAQ	PINC	Tue, May 23, 2017	34.70	34.70	33.91	33.98
848	NASDAQ	PINC	Mon, May 22, 2017	34.71	34.91	34.49	34.52
847	NASDAQ	PINC	Fri, May 19, 2017	34.40	34.78	34.35	34.60
846	NASDAQ	PINC	Thu, May 18, 2017	34.11	34.46	33.88	34.35
845	NASDAQ	PINC	Wed, May 17, 2017	33.92	34.32	33.62	34.22
844	NASDAQ	PINC	Tue, May 16, 2017	34.68	35.05	34.07	34.25
843	NASDAQ	PINC	Mon, May 15, 2017	34.97	35.06	34.58	34.73
842	NASDAQ	PINC	Fri, May 12, 2017	34.82	34.91	34.58	34.86
841	NASDAQ	PINC	Thu, May 11, 2017	33.95	34.96	33.91	34.92
840	NASDAQ	PINC	Wed, May 10, 2017	34.03	34.48	34.03	34.17
839	NASDAQ	PINC	Tue, May 9, 2017	33.00	34.35	32.48	33.99
838	NASDAQ	PINC	Mon, May 8, 2017	33.80	34.11	33.55	33.66
837	NASDAQ	PINC	Fri, May 5, 2017	34.00	34.17	33.65	33.85
836	NASDAQ	PINC	Thu, May 4, 2017	33.56	33.97	33.50	33.88
835	NASDAQ	PINC	Wed, May 3, 2017	33.88	33.88	33.38	33.59
834	NASDAQ	PINC	Tue, May 2, 2017	33.89	34.25	33.43	33.84
833	NASDAQ	PINC	Mon, May 1, 2017	33.85	33.97	33.64	33.82
832	NASDAQ	PINC	Fri, Apr 28, 2017	33.26	33.84	33.25	33.80
831	NASDAQ	PINC	Thu, Apr 27, 2017	33.49	33.49	33.13	33.37
830	NASDAQ	PINC	Wed, Apr 26, 2017	33.53	33.67	33.25	33.39
829	NASDAQ	PINC	Tue, Apr 25, 2017	33.47	33.56	33.11	33.45
828	NASDAQ	PINC	Mon, Apr 24, 2017	33.38	33.48	33.05	33.29
827	NASDAQ	PINC	Fri, Apr 21, 2017	33.12	33.18	32.90	33.01
826	NASDAQ	PINC	Thu, Apr 20, 2017	33.18	33.22	32.76	33.16
825	NASDAQ	PINC	Wed, Apr 19, 2017	32.66	33.00	32.52	32.99
824	NASDAQ	PINC	Tue, Apr 18, 2017	32.68	32.68	32.34	32.52
823	NASDAQ	PINC	Mon, Apr 17, 2017	32.47	32.90	32.47	32.71
822	NASDAQ	PINC	Thu, Apr 13, 2017	32.61	32.71	32.37	32.50
821	NASDAQ	PINC	Wed, Apr 12, 2017	33.05	33.05	32.49	32.61
820	NASDAQ	PINC	Tue, Apr 11, 2017	33.00	33.22	32.62	33.09
819	NASDAQ	PINC	Mon, Apr 10, 2017	32.25	32.91	31.96	32.85
818	NASDAQ	PINC	Fri, Apr 7, 2017	32.30	32.33	31.96	32.24
817	NASDAQ	PINC	Thu, Apr 6, 2017	31.69	32.26	31.42	32.26
816	NASDAQ	PINC	Wed, Apr 5, 2017	31.90	32.13	31.57	31.67
815	NASDAQ	PINC	Tue, Apr 4, 2017	32.10	32.10	31.67	31.79
814	NASDAQ	PINC	Mon, Apr 3, 2017	31.84	32.20	31.82	32.10
813	NASDAQ	PINC	Fri, Mar 31, 2017	31.85	32.09	31.76	31.83
812	NASDAQ	PINC	Thu, Mar 30, 2017	31.52	31.92	31.46	31.88
811	NASDAQ	PINC	Wed, Mar 29, 2017	31.87	31.88	31.46	31.68
810	NASDAQ	PINC	Tue, Mar 28, 2017	31.14	31.89	30.82	31.85
809	NASDAQ	PINC	Mon, Mar 27, 2017	29.99	30.37	29.99	30.25
808	NASDAQ	PINC	Fri, Mar 24, 2017	29.90	30.30	29.80	30.10
807	NASDAQ	PINC	Thu, Mar 23, 2017	30.09	30.20	29.79	29.85
806	NASDAQ	PINC	Wed, Mar 22, 2017	30.32	30.42	29.93	30.10
805	NASDAQ	PINC	Tue, Mar 21, 2017	30.91	31.31	30.28	30.35
804	NASDAQ	PINC	Mon, Mar 20, 2017	31.09	31.38	30.62	30.78
803	NASDAQ	PINC	Fri, Mar 17, 2017	31.19	31.23	30.79	31.10
802	NASDAQ	PINC	Thu, Mar 16, 2017	31.31	31.51	31.02	31.19
801	NASDAQ	PINC	Wed, Mar 15, 2017	30.80	31.58	30.80	31.30
800	NASDAQ	PINC	Tue, Mar 14, 2017	31.00	31.02	30.66	30.97
799	NASDAQ	PINC	Mon, Mar 13, 2017	30.56	31.14	30.56	31.06
798	NASDAQ	PINC	Fri, Mar 10, 2017	30.96	30.98	30.60	30.85
797	NASDAQ	PINC	Thu, Mar 9, 2017	30.79	30.90	30.61	30.79
796	NASDAQ	PINC	Wed, Mar 8, 2017	30.76	30.88	30.63	30.80
795	NASDAQ	PINC	Tue, Mar 7, 2017	31.07	31.09	30.68	30.73
794	NASDAQ	PINC	Mon, Mar 6, 2017	31.01	31.24	30.93	31.08
793	NASDAQ	PINC	Fri, Mar 3, 2017	31.10	31.36	31.03	31.15
792	NASDAQ	PINC	Thu, Mar 2, 2017	31.54	31.54	31.24	31.40
791	NASDAQ	PINC	Wed, Mar 1, 2017	31.49	31.77	31.30	31.49
790	NASDAQ	PINC	Tue, Feb 28, 2017	31.82	32.03	31.29	31.43
789	NASDAQ	PINC	Mon, Feb 27, 2017	31.32	32.07	31.18	32.05
788	NASDAQ	PINC	Fri, Feb 24, 2017	31.28	31.45	31.25	31.34
787	NASDAQ	PINC	Thu, Feb 23, 2017	31.69	31.82	31.39	31.44
786	NASDAQ	PINC	Wed, Feb 22, 2017	31.50	31.98	31.50	31.73
785	NASDAQ	PINC	Tue, Feb 21, 2017	31.27	31.74	31.08	31.61
784	NASDAQ	PINC	Fri, Feb 17, 2017	31.19	31.41	30.97	31.35
783	NASDAQ	PINC	Thu, Feb 16, 2017	31.56	31.61	31.06	31.20
782	NASDAQ	PINC	Wed, Feb 15, 2017	31.84	31.92	31.42	31.44
781	NASDAQ	PINC	Tue, Feb 14, 2017	31.56	31.98	31.56	31.95
780	NASDAQ	PINC	Mon, Feb 13, 2017	31.40	31.59	31.20	31.55
779	NASDAQ	PINC	Fri, Feb 10, 2017	31.47	31.64	31.04	31.33
778	NASDAQ	PINC	Thu, Feb 9, 2017	31.14	31.56	31.02	31.47
777	NASDAQ	PINC	Wed, Feb 8, 2017	30.82	31.19	30.72	31.08
776	NASDAQ	PINC	Tue, Feb 7, 2017	31.54	31.90	29.15	30.75
775	NASDAQ	PINC	Mon, Feb 6, 2017	31.72	32.26	31.58	32.18
774	NASDAQ	PINC	Fri, Feb 3, 2017	31.43	32.03	31.37	31.84
773	NASDAQ	PINC	Thu, Feb 2, 2017	31.70	31.83	31.37	31.48
772	NASDAQ	PINC	Wed, Feb 1, 2017	31.89	32.17	31.47	31.65
771	NASDAQ	PINC	Tue, Jan 31, 2017	31.04	31.87	30.97	31.86
770	NASDAQ	PINC	Mon, Jan 30, 2017	31.05	31.15	30.82	31.00
769	NASDAQ	PINC	Fri, Jan 27, 2017	31.63	31.63	31.03	31.22
768	NASDAQ	PINC	Thu, Jan 26, 2017	31.42	31.80	31.27	31.51
767	NASDAQ	PINC	Wed, Jan 25, 2017	31.65	31.83	31.38	31.40
766	NASDAQ	PINC	Tue, Jan 24, 2017	31.76	31.85	31.32	31.67
765	NASDAQ	PINC	Mon, Jan 23, 2017	32.34	32.34	31.79	31.80
764	NASDAQ	PINC	Fri, Jan 20, 2017	32.50	32.56	32.29	32.39
763	NASDAQ	PINC	Thu, Jan 19, 2017	32.69	32.79	32.33	32.35
762	NASDAQ	PINC	Wed, Jan 18, 2017	32.75	32.86	32.40	32.77
761	NASDAQ	PINC	Tue, Jan 17, 2017	32.46	32.67	32.16	32.64
760	NASDAQ	PINC	Fri, Jan 13, 2017	32.15	32.54	32.04	32.52
759	NASDAQ	PINC	Thu, Jan 12, 2017	31.70	32.15	31.61	32.11
758	NASDAQ	PINC	Wed, Jan 11, 2017	32.09	32.24	31.69	31.85
757	NASDAQ	PINC	Tue, Jan 10, 2017	31.82	32.34	31.66	32.10
756	NASDAQ	PINC	Mon, Jan 9, 2017	31.86	31.97	31.62	31.79
755	NASDAQ	PINC	Fri, Jan 6, 2017	31.12	31.82	31.00	31.81
754	NASDAQ	PINC	Thu, Jan 5, 2017	31.12	31.55	31.03	31.12
753	NASDAQ	PINC	Wed, Jan 4, 2017	31.05	31.65	30.96	31.11
752	NASDAQ	PINC	Tue, Jan 3, 2017	30.41	31.08	30.26	31.08
751	NASDAQ	PINC	Fri, Dec 30, 2016	30.42	30.48	30.21	30.36
750	NASDAQ	PINC	Thu, Dec 29, 2016	30.22	30.62	30.22	30.43
749	NASDAQ	PINC	Wed, Dec 28, 2016	30.73	30.81	30.21	30.29
748	NASDAQ	PINC	Tue, Dec 27, 2016	30.47	30.85	30.32	30.64
747	NASDAQ	PINC	Fri, Dec 23, 2016	30.55	30.58	30.09	30.30
746	NASDAQ	PINC	Thu, Dec 22, 2016	30.35	30.50	30.14	30.44
745	NASDAQ	PINC	Wed, Dec 21, 2016	30.31	30.62	30.08	30.44
744	NASDAQ	PINC	Tue, Dec 20, 2016	30.54	30.84	30.09	30.26
743	NASDAQ	PINC	Mon, Dec 19, 2016	30.76	30.93	30.47	30.54
742	NASDAQ	PINC	Fri, Dec 16, 2016	30.76	31.15	30.69	30.81
741	NASDAQ	PINC	Thu, Dec 15, 2016	31.01	31.20	30.80	30.86
740	NASDAQ	PINC	Wed, Dec 14, 2016	31.26	31.26	30.83	30.88
739	NASDAQ	PINC	Tue, Dec 13, 2016	31.31	31.47	31.09	31.26
738	NASDAQ	PINC	Mon, Dec 12, 2016	31.25	31.49	31.23	31.32
737	NASDAQ	PINC	Fri, Dec 9, 2016	30.80	31.43	30.75	31.26
736	NASDAQ	PINC	Thu, Dec 8, 2016	30.22	30.97	30.13	30.79
735	NASDAQ	PINC	Wed, Dec 7, 2016	30.20	30.31	29.89	30.13
734	NASDAQ	PINC	Tue, Dec 6, 2016	29.94	30.44	29.91	30.23
733	NASDAQ	PINC	Mon, Dec 5, 2016	29.55	29.96	29.38	29.80
732	NASDAQ	PINC	Fri, Dec 2, 2016	29.66	29.73	29.30	29.38
731	NASDAQ	PINC	Thu, Dec 1, 2016	30.02	30.17	29.40	29.67
730	NASDAQ	PINC	Wed, Nov 30, 2016	30.53	30.79	30.10	30.14
729	NASDAQ	PINC	Tue, Nov 29, 2016	30.34	31.37	30.31	30.49
728	NASDAQ	PINC	Mon, Nov 28, 2016	29.97	30.26	29.66	29.82
727	NASDAQ	PINC	Fri, Nov 25, 2016	30.05	30.16	29.76	29.98
726	NASDAQ	PINC	Wed, Nov 23, 2016	29.84	30.16	29.72	30.04
725	NASDAQ	PINC	Tue, Nov 22, 2016	29.71	30.01	29.44	29.87
724	NASDAQ	PINC	Mon, Nov 21, 2016	29.46	29.80	29.07	29.63
723	NASDAQ	PINC	Fri, Nov 18, 2016	30.00	30.16	29.44	29.51
722	NASDAQ	PINC	Thu, Nov 17, 2016	29.83	30.18	29.65	29.87
721	NASDAQ	PINC	Wed, Nov 16, 2016	29.47	29.88	29.41	29.74
720	NASDAQ	PINC	Tue, Nov 15, 2016	29.89	30.22	29.38	29.44
719	NASDAQ	PINC	Mon, Nov 14, 2016	29.22	29.89	29.07	29.75
718	NASDAQ	PINC	Fri, Nov 11, 2016	29.47	29.65	29.08	29.24
717	NASDAQ	PINC	Thu, Nov 10, 2016	29.52	29.70	29.21	29.51
716	NASDAQ	PINC	Wed, Nov 9, 2016	28.70	29.59	28.27	29.36
715	NASDAQ	PINC	Tue, Nov 8, 2016	30.02	31.72	29.35	29.44
714	NASDAQ	PINC	Mon, Nov 7, 2016	30.04	30.26	28.32	28.51
713	NASDAQ	PINC	Fri, Nov 4, 2016	30.18	30.76	29.94	30.24
712	NASDAQ	PINC	Thu, Nov 3, 2016	31.67	31.89	30.10	30.24
711	NASDAQ	PINC	Wed, Nov 2, 2016	31.20	31.89	31.20	31.53
710	NASDAQ	PINC	Tue, Nov 1, 2016	31.74	31.74	30.78	31.13
709	NASDAQ	PINC	Mon, Oct 31, 2016	31.85	32.13	31.79	31.84
708	NASDAQ	PINC	Fri, Oct 28, 2016	32.07	32.24	31.67	31.80
707	NASDAQ	PINC	Thu, Oct 27, 2016	32.17	32.75	31.92	32.00
706	NASDAQ	PINC	Wed, Oct 26, 2016	32.09	32.45	31.95	32.04
705	NASDAQ	PINC	Tue, Oct 25, 2016	32.43	32.75	32.12	32.25
704	NASDAQ	PINC	Mon, Oct 24, 2016	32.30	32.63	32.19	32.36
703	NASDAQ	PINC	Fri, Oct 21, 2016	32.53	32.68	32.20	32.29
702	NASDAQ	PINC	Thu, Oct 20, 2016	32.13	32.56	32.11	32.41
701	NASDAQ	PINC	Wed, Oct 19, 2016	32.25	32.79	31.94	32.25
700	NASDAQ	PINC	Tue, Oct 18, 2016	32.36	32.78	32.21	32.29
699	NASDAQ	PINC	Mon, Oct 17, 2016	32.06	32.35	31.94	32.15
698	NASDAQ	PINC	Fri, Oct 14, 2016	32.11	32.36	31.88	32.08
697	NASDAQ	PINC	Thu, Oct 13, 2016	32.21	32.29	31.74	32.04
696	NASDAQ	PINC	Wed, Oct 12, 2016	32.10	32.48	32.01	32.29
695	NASDAQ	PINC	Tue, Oct 11, 2016	31.62	32.07	31.47	31.97
694	NASDAQ	PINC	Mon, Oct 10, 2016	31.73	31.97	31.73	31.86
693	NASDAQ	PINC	Fri, Oct 7, 2016	31.58	31.64	31.28	31.57
692	NASDAQ	PINC	Thu, Oct 6, 2016	31.88	31.88	31.50	31.61
691	NASDAQ	PINC	Wed, Oct 5, 2016	31.62	32.07	31.40	31.87
690	NASDAQ	PINC	Tue, Oct 4, 2016	32.07	32.39	31.42	31.50
689	NASDAQ	PINC	Mon, Oct 3, 2016	32.41	32.41	31.94	32.02
688	NASDAQ	PINC	Fri, Sep 30, 2016	31.74	32.52	31.60	32.34
687	NASDAQ	PINC	Thu, Sep 29, 2016	31.62	32.24	31.58	31.72
686	NASDAQ	PINC	Wed, Sep 28, 2016	32.19	32.50	31.47	31.70
685	NASDAQ	PINC	Tue, Sep 27, 2016	31.97	32.56	31.89	32.10
684	NASDAQ	PINC	Mon, Sep 26, 2016	32.09	32.56	31.90	32.02
683	NASDAQ	PINC	Fri, Sep 23, 2016	31.91	32.50	31.91	32.09
682	NASDAQ	PINC	Thu, Sep 22, 2016	32.10	32.48	32.10	32.14
681	NASDAQ	PINC	Wed, Sep 21, 2016	31.80	32.10	31.52	32.05
680	NASDAQ	PINC	Tue, Sep 20, 2016	31.73	31.97	31.59	31.80
679	NASDAQ	PINC	Mon, Sep 19, 2016	31.81	32.01	31.48	31.52
678	NASDAQ	PINC	Fri, Sep 16, 2016	31.55	31.92	31.36	31.72
677	NASDAQ	PINC	Thu, Sep 15, 2016	31.85	31.86	31.40	31.73
676	NASDAQ	PINC	Wed, Sep 14, 2016	31.61	31.98	31.51	31.60
675	NASDAQ	PINC	Tue, Sep 13, 2016	31.34	31.87	31.33	31.71
674	NASDAQ	PINC	Mon, Sep 12, 2016	31.36	31.73	31.14	31.61
673	NASDAQ	PINC	Fri, Sep 9, 2016	31.50	31.87	31.28	31.50
672	NASDAQ	PINC	Thu, Sep 8, 2016	31.52	31.75	31.44	31.65
671	NASDAQ	PINC	Wed, Sep 7, 2016	31.36	31.61	31.16	31.51
670	NASDAQ	PINC	Tue, Sep 6, 2016	31.84	31.95	30.91	31.29
669	NASDAQ	PINC	Fri, Sep 2, 2016	31.80	31.90	31.50	31.80
668	NASDAQ	PINC	Thu, Sep 1, 2016	31.65	31.78	31.50	31.61
667	NASDAQ	PINC	Wed, Aug 31, 2016	31.60	31.74	31.45	31.65
666	NASDAQ	PINC	Tue, Aug 30, 2016	31.50	31.65	31.30	31.60
665	NASDAQ	PINC	Mon, Aug 29, 2016	31.06	31.65	30.90	31.50
664	NASDAQ	PINC	Fri, Aug 26, 2016	30.91	31.08	30.68	30.85
663	NASDAQ	PINC	Thu, Aug 25, 2016	30.84	31.09	30.72	30.97
662	NASDAQ	PINC	Wed, Aug 24, 2016	31.32	31.37	30.76	30.86
661	NASDAQ	PINC	Tue, Aug 23, 2016	31.13	31.78	30.61	31.22
660	NASDAQ	PINC	Mon, Aug 22, 2016	32.93	33.96	32.93	33.74
659	NASDAQ	PINC	Fri, Aug 19, 2016	32.82	33.38	32.46	32.84
658	NASDAQ	PINC	Thu, Aug 18, 2016	32.12	33.05	31.99	32.77
657	NASDAQ	PINC	Wed, Aug 17, 2016	32.67	32.99	32.05	32.12
656	NASDAQ	PINC	Tue, Aug 16, 2016	32.87	32.94	32.63	32.63
655	NASDAQ	PINC	Mon, Aug 15, 2016	32.91	33.31	32.64	32.88
654	NASDAQ	PINC	Fri, Aug 12, 2016	32.89	33.15	32.68	32.80
653	NASDAQ	PINC	Thu, Aug 11, 2016	32.98	33.36	32.90	33.02
652	NASDAQ	PINC	Wed, Aug 10, 2016	32.99	33.47	32.86	33.00
651	NASDAQ	PINC	Tue, Aug 9, 2016	33.17	33.66	32.99	33.12
650	NASDAQ	PINC	Mon, Aug 8, 2016	33.66	34.13	33.16	33.20
649	NASDAQ	PINC	Fri, Aug 5, 2016	32.64	33.75	32.50	33.65
648	NASDAQ	PINC	Thu, Aug 4, 2016	32.80	32.88	32.15	32.31
647	NASDAQ	PINC	Wed, Aug 3, 2016	32.30	32.83	32.01	32.70
646	NASDAQ	PINC	Tue, Aug 2, 2016	32.59	32.90	31.89	32.40
645	NASDAQ	PINC	Mon, Aug 1, 2016	32.81	33.86	32.46	32.54
644	NASDAQ	PINC	Fri, Jul 29, 2016	32.50	32.89	31.94	32.70
643	NASDAQ	PINC	Thu, Jul 28, 2016	32.27	32.57	32.14	32.41
642	NASDAQ	PINC	Wed, Jul 27, 2016	32.54	32.60	32.13	32.19
641	NASDAQ	PINC	Tue, Jul 26, 2016	32.75	32.90	32.46	32.60
640	NASDAQ	PINC	Mon, Jul 25, 2016	32.92	32.99	32.81	32.82
639	NASDAQ	PINC	Fri, Jul 22, 2016	32.89	33.16	32.74	32.98
638	NASDAQ	PINC	Thu, Jul 21, 2016	33.11	33.26	32.77	32.80
637	NASDAQ	PINC	Wed, Jul 20, 2016	32.97	33.26	32.87	33.20
636	NASDAQ	PINC	Tue, Jul 19, 2016	33.14	33.29	32.74	32.97
635	NASDAQ	PINC	Mon, Jul 18, 2016	33.21	33.33	32.96	33.25
634	NASDAQ	PINC	Fri, Jul 15, 2016	33.26	33.65	33.23	33.23
633	NASDAQ	PINC	Thu, Jul 14, 2016	34.10	34.35	33.38	33.39
632	NASDAQ	PINC	Wed, Jul 13, 2016	34.04	34.27	33.95	33.98
631	NASDAQ	PINC	Tue, Jul 12, 2016	33.43	34.21	33.43	34.02
630	NASDAQ	PINC	Mon, Jul 11, 2016	33.73	33.84	33.31	33.38
629	NASDAQ	PINC	Fri, Jul 8, 2016	33.37	33.91	33.37	33.77
628	NASDAQ	PINC	Thu, Jul 7, 2016	33.17	33.58	33.05	33.25
627	NASDAQ	PINC	Wed, Jul 6, 2016	32.56	33.28	32.43	33.21
626	NASDAQ	PINC	Tue, Jul 5, 2016	33.39	33.40	32.49	32.76
625	NASDAQ	PINC	Fri, Jul 1, 2016	32.55	33.59	32.34	33.34
624	NASDAQ	PINC	Thu, Jun 30, 2016	32.19	32.73	32.07	32.70
623	NASDAQ	PINC	Wed, Jun 29, 2016	31.79	32.46	31.65	32.37
622	NASDAQ	PINC	Tue, Jun 28, 2016	31.30	31.57	31.02	31.53
621	NASDAQ	PINC	Mon, Jun 27, 2016	31.79	32.05	30.87	31.08
620	NASDAQ	PINC	Fri, Jun 24, 2016	31.83	32.49	31.50	31.96
619	NASDAQ	PINC	Thu, Jun 23, 2016	32.76	33.00	32.43	32.66
618	NASDAQ	PINC	Wed, Jun 22, 2016	32.67	32.76	32.29	32.46
617	NASDAQ	PINC	Tue, Jun 21, 2016	32.79	33.02	32.46	32.57
616	NASDAQ	PINC	Mon, Jun 20, 2016	32.75	33.25	32.55	32.73
615	NASDAQ	PINC	Fri, Jun 17, 2016	32.76	32.82	32.48	32.50
614	NASDAQ	PINC	Thu, Jun 16, 2016	32.63	32.88	32.27	32.78
613	NASDAQ	PINC	Wed, Jun 15, 2016	33.38	33.50	32.86	32.88
612	NASDAQ	PINC	Tue, Jun 14, 2016	33.25	33.65	33.02	33.40
611	NASDAQ	PINC	Mon, Jun 13, 2016	33.44	33.77	33.35	33.41
610	NASDAQ	PINC	Fri, Jun 10, 2016	33.78	33.89	33.33	33.64
609	NASDAQ	PINC	Thu, Jun 9, 2016	33.91	33.91	33.50	33.61
608	NASDAQ	PINC	Wed, Jun 8, 2016	34.48	34.48	33.67	33.96
607	NASDAQ	PINC	Tue, Jun 7, 2016	33.90	34.10	33.57	33.69
606	NASDAQ	PINC	Mon, Jun 6, 2016	33.20	34.09	32.74	34.02
605	NASDAQ	PINC	Fri, Jun 3, 2016	33.04	33.51	32.94	33.22
604	NASDAQ	PINC	Thu, Jun 2, 2016	32.66	33.14	32.66	32.99
603	NASDAQ	PINC	Wed, Jun 1, 2016	32.10	32.73	32.04	32.66
602	NASDAQ	PINC	Tue, May 31, 2016	31.35	31.90	31.12	31.80
601	NASDAQ	PINC	Fri, May 27, 2016	31.00	31.43	30.53	31.19
600	NASDAQ	PINC	Thu, May 26, 2016	31.08	31.22	30.76	30.82
599	NASDAQ	PINC	Wed, May 25, 2016	31.33	31.49	31.00	31.14
598	NASDAQ	PINC	Tue, May 24, 2016	31.09	31.63	31.09	31.37
597	NASDAQ	PINC	Mon, May 23, 2016	31.27	31.42	30.83	31.07
596	NASDAQ	PINC	Fri, May 20, 2016	30.72	31.32	30.53	31.19
595	NASDAQ	PINC	Thu, May 19, 2016	31.07	31.33	30.44	30.58
594	NASDAQ	PINC	Wed, May 18, 2016	30.97	31.36	30.89	31.14
593	NASDAQ	PINC	Tue, May 17, 2016	31.34	31.61	30.98	31.09
592	NASDAQ	PINC	Mon, May 16, 2016	31.73	32.10	31.29	31.34
591	NASDAQ	PINC	Fri, May 13, 2016	31.64	32.20	31.57	31.72
590	NASDAQ	PINC	Thu, May 12, 2016	31.96	32.15	31.44	31.68
589	NASDAQ	PINC	Wed, May 11, 2016	31.20	32.72	31.20	31.98
588	NASDAQ	PINC	Tue, May 10, 2016	33.50	33.52	30.36	31.37
587	NASDAQ	PINC	Mon, May 9, 2016	33.78	34.53	33.70	34.13
586	NASDAQ	PINC	Fri, May 6, 2016	33.46	33.88	33.42	33.72
585	NASDAQ	PINC	Thu, May 5, 2016	33.50	33.80	33.40	33.47
584	NASDAQ	PINC	Wed, May 4, 2016	33.52	33.79	33.22	33.55
583	NASDAQ	PINC	Tue, May 3, 2016	33.79	33.98	33.33	33.63
582	NASDAQ	PINC	Mon, May 2, 2016	33.90	34.00	33.59	33.83
581	NASDAQ	PINC	Fri, Apr 29, 2016	34.06	34.28	33.57	33.81
580	NASDAQ	PINC	Thu, Apr 28, 2016	34.45	34.60	33.88	34.25
579	NASDAQ	PINC	Wed, Apr 27, 2016	34.60	34.60	34.02	34.49
578	NASDAQ	PINC	Tue, Apr 26, 2016	34.45	34.94	34.07	34.58
577	NASDAQ	PINC	Mon, Apr 25, 2016	34.27	35.11	34.13	34.48
576	NASDAQ	PINC	Fri, Apr 22, 2016	34.25	34.50	33.93	34.46
575	NASDAQ	PINC	Thu, Apr 21, 2016	34.71	34.77	34.03	34.20
574	NASDAQ	PINC	Wed, Apr 20, 2016	34.11	34.69	33.80	34.68
573	NASDAQ	PINC	Tue, Apr 19, 2016	34.85	34.85	34.08	34.20
572	NASDAQ	PINC	Mon, Apr 18, 2016	34.68	34.85	34.53	34.79
571	NASDAQ	PINC	Fri, Apr 15, 2016	34.05	34.75	33.85	34.73
570	NASDAQ	PINC	Thu, Apr 14, 2016	33.64	34.13	33.49	34.05
569	NASDAQ	PINC	Wed, Apr 13, 2016	33.57	33.79	33.04	33.71
568	NASDAQ	PINC	Tue, Apr 12, 2016	33.25	33.50	32.97	33.47
567	NASDAQ	PINC	Mon, Apr 11, 2016	34.08	34.36	33.15	33.20
566	NASDAQ	PINC	Fri, Apr 8, 2016	34.16	34.27	33.78	34.09
565	NASDAQ	PINC	Thu, Apr 7, 2016	33.76	34.11	33.45	34.10
564	NASDAQ	PINC	Wed, Apr 6, 2016	33.24	33.81	33.12	33.80
563	NASDAQ	PINC	Tue, Apr 5, 2016	33.88	33.88	33.88	33.22
562	NASDAQ	PINC	Mon, Apr 4, 2016	33.37	34.00	32.79	33.88
561	NASDAQ	PINC	Fri, Apr 1, 2016	33.18	33.49	32.82	33.26
560	NASDAQ	PINC	Thu, Mar 31, 2016	33.46	33.72	33.23	33.39
559	NASDAQ	PINC	Wed, Mar 30, 2016	32.95	33.47	32.61	33.39
558	NASDAQ	PINC	Tue, Mar 29, 2016	32.28	32.92	31.99	32.25
557	NASDAQ	PINC	Mon, Mar 28, 2016	32.24	32.61	31.92	32.25
556	NASDAQ	PINC	Thu, Mar 24, 2016	32.74	32.74	32.74	32.07
555	NASDAQ	PINC	Wed, Mar 23, 2016	32.85	33.10	32.43	32.74
554	NASDAQ	PINC	Tue, Mar 22, 2016	32.76	33.15	32.30	32.77
553	NASDAQ	PINC	Mon, Mar 21, 2016	32.63	33.66	32.37	32.97
552	NASDAQ	PINC	Fri, Mar 18, 2016	31.90	32.96	31.84	32.73
551	NASDAQ	PINC	Thu, Mar 17, 2016	32.70	32.71	31.76	31.99
550	NASDAQ	PINC	Wed, Mar 16, 2016	32.49	32.95	32.01	32.75
549	NASDAQ	PINC	Tue, Mar 15, 2016	33.60	33.60	33.60	32.70
548	NASDAQ	PINC	Mon, Mar 14, 2016	33.24	33.66	33.03	33.60
547	NASDAQ	PINC	Fri, Mar 11, 2016	32.53	32.53	32.53	33.42
546	NASDAQ	PINC	Thu, Mar 10, 2016	32.48	32.48	32.48	32.53
545	NASDAQ	PINC	Wed, Mar 9, 2016	32.16	32.60	31.84	32.04
544	NASDAQ	PINC	Tue, Mar 8, 2016	32.74	32.89	32.02	32.93
543	NASDAQ	PINC	Mon, Mar 7, 2016	33.14	33.50	32.56	32.93
542	NASDAQ	PINC	Fri, Mar 4, 2016	32.62	33.86	31.96	33.38
541	NASDAQ	PINC	Thu, Mar 3, 2016	32.59	32.59	32.59	32.68
540	NASDAQ	PINC	Wed, Mar 2, 2016	32.56	32.87	32.04	32.61
539	NASDAQ	PINC	Tue, Mar 1, 2016	32.60	32.62	31.83	32.52
538	NASDAQ	PINC	Mon, Feb 29, 2016	32.40	32.71	31.89	32.48
537	NASDAQ	PINC	Fri, Feb 26, 2016	32.06	32.53	31.41	32.48
536	NASDAQ	PINC	Thu, Feb 25, 2016	32.09	32.48	31.68	32.03
535	NASDAQ	PINC	Wed, Feb 24, 2016	32.24	32.24	31.54	31.91
534	NASDAQ	PINC	Tue, Feb 23, 2016	32.13	32.67	32.11	32.35
533	NASDAQ	PINC	Mon, Feb 22, 2016	32.12	32.92	31.95	32.36
532	NASDAQ	PINC	Fri, Feb 19, 2016	32.28	32.28	31.72	32.05
531	NASDAQ	PINC	Thu, Feb 18, 2016	32.60	32.82	31.61	32.31
530	NASDAQ	PINC	Wed, Feb 17, 2016	32.20	32.66	31.56	32.47
529	NASDAQ	PINC	Tue, Feb 16, 2016	32.16	32.64	31.29	32.17
528	NASDAQ	PINC	Fri, Feb 12, 2016	32.31	33.00	30.85	32.03
527	NASDAQ	PINC	Thu, Feb 11, 2016	32.40	32.65	31.05	32.16
526	NASDAQ	PINC	Wed, Feb 10, 2016	32.84	33.48	32.30	32.91
525	NASDAQ	PINC	Tue, Feb 9, 2016	32.81	33.47	31.17	32.43
524	NASDAQ	PINC	Mon, Feb 8, 2016	30.79	30.79	29.68	29.91
523	NASDAQ	PINC	Fri, Feb 5, 2016	31.76	32.02	30.82	31.01
522	NASDAQ	PINC	Thu, Feb 4, 2016	31.30	31.91	31.05	31.78
521	NASDAQ	PINC	Wed, Feb 3, 2016	32.03	32.06	30.98	31.54
520	NASDAQ	PINC	Tue, Feb 2, 2016	31.85	32.23	31.38	31.89
519	NASDAQ	PINC	Mon, Feb 1, 2016	31.59	32.13	31.12	32.07
518	NASDAQ	PINC	Fri, Jan 29, 2016	30.94	31.96	30.79	31.94
517	NASDAQ	PINC	Thu, Jan 28, 2016	31.59	31.66	30.25	30.97
516	NASDAQ	PINC	Wed, Jan 27, 2016	31.96	32.00	31.23	31.44
515	NASDAQ	PINC	Tue, Jan 26, 2016	32.13	32.26	31.30	31.99
514	NASDAQ	PINC	Mon, Jan 25, 2016	31.91	32.36	31.73	31.91
513	NASDAQ	PINC	Fri, Jan 22, 2016	32.00	32.16	31.65	32.07
512	NASDAQ	PINC	Thu, Jan 21, 2016	32.32	32.75	31.55	31.70
511	NASDAQ	PINC	Wed, Jan 20, 2016	32.02	32.48	31.16	32.18
510	NASDAQ	PINC	Tue, Jan 19, 2016	32.95	33.18	32.07	32.53
509	NASDAQ	PINC	Fri, Jan 15, 2016	32.11	32.67	31.33	32.57
508	NASDAQ	PINC	Thu, Jan 14, 2016	32.02	32.68	31.52	32.60
507	NASDAQ	PINC	Wed, Jan 13, 2016	32.95	33.15	31.12	31.88
506	NASDAQ	PINC	Tue, Jan 12, 2016	33.03	33.63	32.29	32.87
505	NASDAQ	PINC	Mon, Jan 11, 2016	34.27	37.00	32.51	32.68
504	NASDAQ	PINC	Fri, Jan 8, 2016	34.37	34.64	33.97	34.18
503	NASDAQ	PINC	Thu, Jan 7, 2016	35.28	35.59	34.00	34.11
502	NASDAQ	PINC	Wed, Jan 6, 2016	35.38	36.10	35.12	35.70
501	NASDAQ	PINC	Tue, Jan 5, 2016	35.39	36.66	35.32	35.71
500	NASDAQ	PINC	Mon, Jan 4, 2016	34.82	35.32	34.28	35.22
499	NASDAQ	PINC	Thu, Dec 31, 2015	35.26	35.48	34.89	35.27
498	NASDAQ	PINC	Wed, Dec 30, 2015	35.05	35.48	34.76	35.33
497	NASDAQ	PINC	Tue, Dec 29, 2015	34.99	35.20	34.69	35.12
496	NASDAQ	PINC	Mon, Dec 28, 2015	34.60	34.92	34.52	34.87
495	NASDAQ	PINC	Thu, Dec 24, 2015	34.74	34.87	34.51	34.80
494	NASDAQ	PINC	Wed, Dec 23, 2015	34.33	34.90	34.33	34.79
493	NASDAQ	PINC	Tue, Dec 22, 2015	34.00	34.50	33.31	34.25
492	NASDAQ	PINC	Mon, Dec 21, 2015	34.11	34.16	33.59	33.82
491	NASDAQ	PINC	Fri, Dec 18, 2015	34.34	34.34	33.61	33.85
490	NASDAQ	PINC	Thu, Dec 17, 2015	34.19	34.57	33.94	34.42
489	NASDAQ	PINC	Wed, Dec 16, 2015	33.56	34.08	33.47	34.00
488	NASDAQ	PINC	Tue, Dec 15, 2015	33.62	34.10	33.28	33.42
487	NASDAQ	PINC	Mon, Dec 14, 2015	33.99	34.39	33.28	33.41
486	NASDAQ	PINC	Fri, Dec 11, 2015	34.41	34.66	33.59	34.00
485	NASDAQ	PINC	Thu, Dec 10, 2015	34.48	34.96	33.73	34.66
484	NASDAQ	PINC	Wed, Dec 9, 2015	34.71	35.00	34.12	34.37
483	NASDAQ	PINC	Tue, Dec 8, 2015	34.49	34.94	34.47	34.91
482	NASDAQ	PINC	Mon, Dec 7, 2015	34.82	34.86	34.12	34.75
481	NASDAQ	PINC	Fri, Dec 4, 2015	34.19	34.91	33.88	34.82
480	NASDAQ	PINC	Thu, Dec 3, 2015	34.80	34.80	33.54	34.01
479	NASDAQ	PINC	Wed, Dec 2, 2015	34.71	34.85	34.41	34.72
478	NASDAQ	PINC	Tue, Dec 1, 2015	34.55	34.78	34.07	34.63
477	NASDAQ	PINC	Mon, Nov 30, 2015	34.87	34.99	34.02	34.36
476	NASDAQ	PINC	Fri, Nov 27, 2015	34.76	35.00	34.70	34.79
475	NASDAQ	PINC	Wed, Nov 25, 2015	34.62	35.02	34.37	34.84
474	NASDAQ	PINC	Tue, Nov 24, 2015	34.55	34.81	34.07	34.53
473	NASDAQ	PINC	Mon, Nov 23, 2015	34.29	35.01	33.95	34.77
472	NASDAQ	PINC	Fri, Nov 20, 2015	34.02	34.46	33.81	34.19
471	NASDAQ	PINC	Thu, Nov 19, 2015	34.42	34.42	33.42	33.85
470	NASDAQ	PINC	Wed, Nov 18, 2015	34.06	34.45	33.75	34.26
469	NASDAQ	PINC	Tue, Nov 17, 2015	34.43	34.62	33.64	33.98
468	NASDAQ	PINC	Mon, Nov 16, 2015	34.12	34.51	33.75	34.16
467	NASDAQ	PINC	Fri, Nov 13, 2015	34.18	34.53	33.90	34.26
466	NASDAQ	PINC	Thu, Nov 12, 2015	34.92	35.21	34.15	34.20
465	NASDAQ	PINC	Wed, Nov 11, 2015	35.26	35.60	34.55	35.01
464	NASDAQ	PINC	Tue, Nov 10, 2015	36.31	36.39	33.74	35.73
463	NASDAQ	PINC	Mon, Nov 9, 2015	35.23	36.08	34.98	35.68
462	NASDAQ	PINC	Fri, Nov 6, 2015	34.80	35.47	34.47	35.35
461	NASDAQ	PINC	Thu, Nov 5, 2015	34.93	35.66	34.29	34.85
460	NASDAQ	PINC	Wed, Nov 4, 2015	34.72	35.07	34.57	34.99
459	NASDAQ	PINC	Tue, Nov 3, 2015	35.25	35.29	34.64	34.70
458	NASDAQ	PINC	Mon, Nov 2, 2015	33.92	35.44	33.90	35.38
457	NASDAQ	PINC	Fri, Oct 30, 2015	33.86	33.95	33.55	33.81
456	NASDAQ	PINC	Thu, Oct 29, 2015	34.00	34.02	33.51	33.90
455	NASDAQ	PINC	Wed, Oct 28, 2015	33.60	34.01	33.29	33.90
454	NASDAQ	PINC	Tue, Oct 27, 2015	33.68	33.90	33.50	33.63
453	NASDAQ	PINC	Mon, Oct 26, 2015	34.00	34.12	33.43	33.59
452	NASDAQ	PINC	Fri, Oct 23, 2015	34.00	34.83	33.27	33.89
451	NASDAQ	PINC	Thu, Oct 22, 2015	35.87	36.81	33.46	33.94
450	NASDAQ	PINC	Wed, Oct 21, 2015	36.24	36.40	35.24	35.70
449	NASDAQ	PINC	Tue, Oct 20, 2015	36.25	36.58	35.51	35.72
448	NASDAQ	PINC	Mon, Oct 19, 2015	36.05	36.31	35.89	36.23
447	NASDAQ	PINC	Fri, Oct 16, 2015	36.03	36.49	35.96	36.17
446	NASDAQ	PINC	Thu, Oct 15, 2015	35.74	36.01	35.27	35.89
445	NASDAQ	PINC	Wed, Oct 14, 2015	35.99	36.34	35.53	35.90
444	NASDAQ	PINC	Tue, Oct 13, 2015	36.12	36.39	35.79	35.96
443	NASDAQ	PINC	Mon, Oct 12, 2015	36.58	36.67	35.95	36.39
442	NASDAQ	PINC	Fri, Oct 9, 2015	36.88	37.24	36.40	36.49
441	NASDAQ	PINC	Thu, Oct 8, 2015	36.34	36.98	36.26	36.92
440	NASDAQ	PINC	Wed, Oct 7, 2015	35.99	36.39	35.04	36.36
439	NASDAQ	PINC	Tue, Oct 6, 2015	36.56	36.56	34.87	35.00
438	NASDAQ	PINC	Mon, Oct 5, 2015	35.00	36.48	35.00	36.23
437	NASDAQ	PINC	Fri, Oct 2, 2015	34.47	34.97	34.18	34.91
436	NASDAQ	PINC	Thu, Oct 1, 2015	34.36	34.87	34.26	34.76
435	NASDAQ	PINC	Wed, Sep 30, 2015	33.69	34.38	33.40	34.37
434	NASDAQ	PINC	Tue, Sep 29, 2015	33.42	34.45	32.62	33.40
433	NASDAQ	PINC	Mon, Sep 28, 2015	34.55	34.57	33.28	33.56
432	NASDAQ	PINC	Fri, Sep 25, 2015	36.27	36.46	34.30	34.60
431	NASDAQ	PINC	Thu, Sep 24, 2015	36.65	36.96	35.73	36.06
430	NASDAQ	PINC	Wed, Sep 23, 2015	36.34	37.29	36.19	36.77
429	NASDAQ	PINC	Tue, Sep 22, 2015	36.16	36.59	36.12	36.22
428	NASDAQ	PINC	Mon, Sep 21, 2015	37.00	37.31	36.36	36.49
427	NASDAQ	PINC	Fri, Sep 18, 2015	37.02	37.55	36.92	36.98
426	NASDAQ	PINC	Thu, Sep 17, 2015	36.90	37.53	36.85	37.38
425	NASDAQ	PINC	Wed, Sep 16, 2015	37.23	37.26	36.65	36.88
424	NASDAQ	PINC	Tue, Sep 15, 2015	36.56	37.24	36.51	37.12
423	NASDAQ	PINC	Mon, Sep 14, 2015	36.90	37.01	36.26	36.45
422	NASDAQ	PINC	Fri, Sep 11, 2015	36.70	36.98	36.56	36.85
421	NASDAQ	PINC	Thu, Sep 10, 2015	36.80	36.93	36.54	36.79
420	NASDAQ	PINC	Wed, Sep 9, 2015	37.38	37.51	36.66	36.82
419	NASDAQ	PINC	Tue, Sep 8, 2015	36.47	37.21	36.26	37.16
418	NASDAQ	PINC	Fri, Sep 4, 2015	35.74	36.39	35.69	35.94
417	NASDAQ	PINC	Thu, Sep 3, 2015	35.36	36.35	35.36	36.08
416	NASDAQ	PINC	Wed, Sep 2, 2015	34.59	35.29	34.57	35.23
415	NASDAQ	PINC	Tue, Sep 1, 2015	35.05	35.30	34.30	34.40
414	NASDAQ	PINC	Mon, Aug 31, 2015	35.86	36.50	35.45	35.65
413	NASDAQ	PINC	Fri, Aug 28, 2015	35.36	36.08	35.16	35.95
412	NASDAQ	PINC	Thu, Aug 27, 2015	34.72	35.51	34.63	35.46
411	NASDAQ	PINC	Wed, Aug 26, 2015	34.36	34.54	33.48	34.36
410	NASDAQ	PINC	Tue, Aug 25, 2015	36.18	36.18	33.81	33.99
409	NASDAQ	PINC	Mon, Aug 24, 2015	35.22	36.11	34.48	35.10
408	NASDAQ	PINC	Fri, Aug 21, 2015	36.27	36.59	35.88	36.30
407	NASDAQ	PINC	Thu, Aug 20, 2015	37.12	37.31	36.34	36.46
406	NASDAQ	PINC	Wed, Aug 19, 2015	37.33	37.51	36.93	37.30
405	NASDAQ	PINC	Tue, Aug 18, 2015	37.49	37.69	37.12	37.43
404	NASDAQ	PINC	Mon, Aug 17, 2015	36.69	37.49	36.47	37.48
403	NASDAQ	PINC	Fri, Aug 14, 2015	36.24	36.91	36.24	36.84
402	NASDAQ	PINC	Thu, Aug 13, 2015	36.19	36.34	35.63	36.25
401	NASDAQ	PINC	Wed, Aug 12, 2015	35.81	36.61	35.56	36.20
400	NASDAQ	PINC	Tue, Aug 11, 2015	35.60	36.13	35.58	35.97
399	NASDAQ	PINC	Mon, Aug 10, 2015	35.51	35.94	35.27	35.81
398	NASDAQ	PINC	Fri, Aug 7, 2015	35.64	35.98	34.86	35.36
397	NASDAQ	PINC	Thu, Aug 6, 2015	35.70	35.90	35.43	35.67
396	NASDAQ	PINC	Wed, Aug 5, 2015	35.58	35.74	35.16	35.64
395	NASDAQ	PINC	Tue, Aug 4, 2015	35.63	36.25	35.25	35.30
394	NASDAQ	PINC	Mon, Aug 3, 2015	35.74	35.88	35.30	35.41
393	NASDAQ	PINC	Fri, Jul 31, 2015	35.31	35.79	35.16	35.76
392	NASDAQ	PINC	Thu, Jul 30, 2015	35.00	35.37	34.62	35.23
391	NASDAQ	PINC	Wed, Jul 29, 2015	35.70	35.70	34.90	35.07
390	NASDAQ	PINC	Tue, Jul 28, 2015	35.24	35.62	34.82	35.60
389	NASDAQ	PINC	Mon, Jul 27, 2015	35.08	35.77	34.80	35.09
388	NASDAQ	PINC	Fri, Jul 24, 2015	35.78	35.78	35.09	35.38
387	NASDAQ	PINC	Thu, Jul 23, 2015	36.19	36.42	35.53	35.66
386	NASDAQ	PINC	Wed, Jul 22, 2015	35.36	36.24	35.19	36.02
385	NASDAQ	PINC	Tue, Jul 21, 2015	36.03	36.26	35.01	35.58
384	NASDAQ	PINC	Mon, Jul 20, 2015	36.80	36.99	35.89	35.99
383	NASDAQ	PINC	Fri, Jul 17, 2015	37.18	37.40	36.75	36.91
382	NASDAQ	PINC	Thu, Jul 16, 2015	37.00	37.15	36.40	37.02
381	NASDAQ	PINC	Wed, Jul 15, 2015	36.32	36.59	36.19	36.46
380	NASDAQ	PINC	Tue, Jul 14, 2015	36.30	36.74	36.25	36.41
379	NASDAQ	PINC	Mon, Jul 13, 2015	37.15	37.49	36.04	36.36
378	NASDAQ	PINC	Fri, Jul 10, 2015	36.19	37.17	35.42	36.92
377	NASDAQ	PINC	Thu, Jul 9, 2015	36.33	37.08	35.74	36.02
376	NASDAQ	PINC	Wed, Jul 8, 2015	36.06	36.16	35.82	35.96
375	NASDAQ	PINC	Tue, Jul 7, 2015	36.54	36.57	35.85	36.26
374	NASDAQ	PINC	Mon, Jul 6, 2015	36.51	36.90	36.24	36.45
373	NASDAQ	PINC	Thu, Jul 2, 2015	39.11	39.11	36.70	36.87
372	NASDAQ	PINC	Wed, Jul 1, 2015	38.76	39.05	38.44	38.80
371	NASDAQ	PINC	Tue, Jun 30, 2015	38.02	38.50	37.79	38.46
370	NASDAQ	PINC	Mon, Jun 29, 2015	38.03	38.44	37.75	37.94
369	NASDAQ	PINC	Fri, Jun 26, 2015	37.82	38.58	37.75	38.32
368	NASDAQ	PINC	Thu, Jun 25, 2015	37.91	38.33	37.68	37.76
367	NASDAQ	PINC	Wed, Jun 24, 2015	38.00	38.11	37.70	37.82
366	NASDAQ	PINC	Tue, Jun 23, 2015	37.88	38.09	37.81	37.92
365	NASDAQ	PINC	Mon, Jun 22, 2015	38.40	38.52	37.83	38.02
364	NASDAQ	PINC	Fri, Jun 19, 2015	37.92	38.60	37.54	38.44
363	NASDAQ	PINC	Thu, Jun 18, 2015	37.74	38.55	37.50	37.70
362	NASDAQ	PINC	Wed, Jun 17, 2015	37.31	37.48	37.10	37.17
361	NASDAQ	PINC	Tue, Jun 16, 2015	36.68	37.45	36.68	37.12
360	NASDAQ	PINC	Mon, Jun 15, 2015	37.30	37.41	36.39	36.78
359	NASDAQ	PINC	Fri, Jun 12, 2015	37.72	37.75	37.10	37.59
358	NASDAQ	PINC	Thu, Jun 11, 2015	36.34	37.78	36.34	37.72
357	NASDAQ	PINC	Wed, Jun 10, 2015	36.71	36.77	36.27	36.37
356	NASDAQ	PINC	Tue, Jun 9, 2015	36.88	37.01	36.48	36.65
355	NASDAQ	PINC	Mon, Jun 8, 2015	36.96	37.25	36.68	36.80
354	NASDAQ	PINC	Fri, Jun 5, 2015	37.10	37.37	36.85	37.26
353	NASDAQ	PINC	Thu, Jun 4, 2015	37.35	37.45	36.98	37.09
352	NASDAQ	PINC	Wed, Jun 3, 2015	37.35	37.57	37.00	37.40
351	NASDAQ	PINC	Tue, Jun 2, 2015	37.80	38.22	37.34	37.40
350	NASDAQ	PINC	Mon, Jun 1, 2015	38.09	38.42	37.65	37.92
349	NASDAQ	PINC	Fri, May 29, 2015	37.65	38.51	37.16	38.32
348	NASDAQ	PINC	Thu, May 28, 2015	37.58	38.07	37.13	37.63
347	NASDAQ	PINC	Wed, May 27, 2015	37.16	38.00	36.87	37.56
346	NASDAQ	PINC	Tue, May 26, 2015	38.18	38.18	37.06	37.15
345	NASDAQ	PINC	Fri, May 22, 2015	37.67	38.35	37.32	38.33
344	NASDAQ	PINC	Thu, May 21, 2015	37.90	38.46	37.64	37.80
343	NASDAQ	PINC	Wed, May 20, 2015	38.60	39.04	38.25	38.27
342	NASDAQ	PINC	Tue, May 19, 2015	37.94	38.90	37.80	38.60
341	NASDAQ	PINC	Mon, May 18, 2015	37.96	38.29	37.73	37.91
340	NASDAQ	PINC	Fri, May 15, 2015	37.90	38.28	37.57	38.07
339	NASDAQ	PINC	Thu, May 14, 2015	38.14	38.37	37.71	38.02
338	NASDAQ	PINC	Wed, May 13, 2015	39.05	39.45	37.69	38.02
337	NASDAQ	PINC	Tue, May 12, 2015	39.00	39.81	37.18	39.00
336	NASDAQ	PINC	Mon, May 11, 2015	36.18	38.06	36.18	37.99
335	NASDAQ	PINC	Fri, May 8, 2015	36.74	36.87	36.04	36.37
334	NASDAQ	PINC	Thu, May 7, 2015	36.49	37.03	36.27	36.37
333	NASDAQ	PINC	Wed, May 6, 2015	36.99	36.99	36.33	36.61
332	NASDAQ	PINC	Tue, May 5, 2015	37.59	37.76	36.77	36.82
331	NASDAQ	PINC	Mon, May 4, 2015	37.60	38.04	37.54	37.60
330	NASDAQ	PINC	Fri, May 1, 2015	37.95	38.02	37.56	37.70
329	NASDAQ	PINC	Thu, Apr 30, 2015	37.82	38.15	37.65	37.90
328	NASDAQ	PINC	Wed, Apr 29, 2015	37.80	38.02	37.61	37.89
327	NASDAQ	PINC	Tue, Apr 28, 2015	37.86	38.23	37.02	38.06
326	NASDAQ	PINC	Mon, Apr 27, 2015	38.15	38.26	37.54	37.91
325	NASDAQ	PINC	Fri, Apr 24, 2015	38.03	39.00	37.66	38.00
324	NASDAQ	PINC	Thu, Apr 23, 2015	37.78	38.17	37.55	37.99
323	NASDAQ	PINC	Wed, Apr 22, 2015	37.91	37.91	37.47	37.76
322	NASDAQ	PINC	Tue, Apr 21, 2015	37.43	37.84	37.40	37.76
321	NASDAQ	PINC	Mon, Apr 20, 2015	37.19	37.48	36.98	37.20
320	NASDAQ	PINC	Fri, Apr 17, 2015	36.86	37.00	36.26	36.91
319	NASDAQ	PINC	Thu, Apr 16, 2015	36.81	37.24	36.41	36.97
318	NASDAQ	PINC	Wed, Apr 15, 2015	36.89	37.36	36.66	36.94
317	NASDAQ	PINC	Tue, Apr 14, 2015	37.57	38.05	36.54	36.80
316	NASDAQ	PINC	Mon, Apr 13, 2015	37.61	38.04	37.45	37.60
315	NASDAQ	PINC	Fri, Apr 10, 2015	37.46	37.87	37.45	37.71
314	NASDAQ	PINC	Thu, Apr 9, 2015	36.84	37.52	36.51	37.36
313	NASDAQ	PINC	Wed, Apr 8, 2015	36.85	37.22	36.64	36.93
312	NASDAQ	PINC	Tue, Apr 7, 2015	37.14	37.69	36.55	36.75
311	NASDAQ	PINC	Mon, Apr 6, 2015	36.89	38.47	36.68	37.14
310	NASDAQ	PINC	Thu, Apr 2, 2015	37.70	37.70	36.81	37.04
309	NASDAQ	PINC	Wed, Apr 1, 2015	37.58	37.92	36.89	37.76
308	NASDAQ	PINC	Tue, Mar 31, 2015	38.05	38.55	37.54	37.58
307	NASDAQ	PINC	Mon, Mar 30, 2015	37.61	38.41	37.60	38.30
306	NASDAQ	PINC	Fri, Mar 27, 2015	37.20	37.66	36.80	37.41
305	NASDAQ	PINC	Thu, Mar 26, 2015	37.14	37.69	36.74	37.24
304	NASDAQ	PINC	Wed, Mar 25, 2015	38.59	38.59	37.29	37.33
303	NASDAQ	PINC	Tue, Mar 24, 2015	38.85	39.20	38.17	38.61
302	NASDAQ	PINC	Mon, Mar 23, 2015	38.24	39.02	37.98	38.71
301	NASDAQ	PINC	Fri, Mar 20, 2015	37.78	38.18	37.36	38.07
300	NASDAQ	PINC	Thu, Mar 19, 2015	36.76	37.48	36.74	37.41
299	NASDAQ	PINC	Wed, Mar 18, 2015	36.12	37.06	35.98	36.81
298	NASDAQ	PINC	Tue, Mar 17, 2015	35.79	36.41	35.74	36.08
297	NASDAQ	PINC	Mon, Mar 16, 2015	35.87	36.04	35.65	35.86
296	NASDAQ	PINC	Fri, Mar 13, 2015	36.17	36.30	35.55	35.67
295	NASDAQ	PINC	Thu, Mar 12, 2015	35.92	36.31	35.63	36.29
294	NASDAQ	PINC	Wed, Mar 11, 2015	35.98	36.43	35.38	35.91
293	NASDAQ	PINC	Tue, Mar 10, 2015	35.56	35.64	35.26	35.39
292	NASDAQ	PINC	Mon, Mar 9, 2015	35.92	36.22	35.37	35.67
291	NASDAQ	PINC	Fri, Mar 6, 2015	35.93	36.41	35.73	35.83
290	NASDAQ	PINC	Thu, Mar 5, 2015	36.53	36.76	35.84	36.03
289	NASDAQ	PINC	Wed, Mar 4, 2015	36.54	36.90	36.14	36.46
288	NASDAQ	PINC	Tue, Mar 3, 2015	36.76	36.88	36.40	36.48
287	NASDAQ	PINC	Mon, Mar 2, 2015	36.76	37.39	36.67	36.99
286	NASDAQ	PINC	Fri, Feb 27, 2015	36.50	36.90	36.39	36.66
285	NASDAQ	PINC	Thu, Feb 26, 2015	36.47	36.80	36.42	36.64
284	NASDAQ	PINC	Wed, Feb 25, 2015	36.43	36.77	36.22	36.61
283	NASDAQ	PINC	Tue, Feb 24, 2015	35.72	36.49	35.33	36.41
282	NASDAQ	PINC	Mon, Feb 23, 2015	35.13	36.10	35.13	35.87
281	NASDAQ	PINC	Fri, Feb 20, 2015	35.73	35.95	35.00	35.31
280	NASDAQ	PINC	Thu, Feb 19, 2015	35.98	36.09	35.00	35.86
279	NASDAQ	PINC	Wed, Feb 18, 2015	36.24	36.25	35.60	35.98
278	NASDAQ	PINC	Tue, Feb 17, 2015	36.24	36.52	35.72	36.16
277	NASDAQ	PINC	Fri, Feb 13, 2015	35.83	36.45	35.53	36.37
276	NASDAQ	PINC	Thu, Feb 12, 2015	36.12	36.46	35.71	35.84
275	NASDAQ	PINC	Wed, Feb 11, 2015	35.41	36.08	35.35	36.04
274	NASDAQ	PINC	Tue, Feb 10, 2015	34.09	36.23	34.09	35.50
273	NASDAQ	PINC	Mon, Feb 9, 2015	32.91	33.71	32.79	33.51
272	NASDAQ	PINC	Fri, Feb 6, 2015	32.24	33.10	32.04	32.96
271	NASDAQ	PINC	Thu, Feb 5, 2015	32.05	32.56	32.03	32.17
270	NASDAQ	PINC	Wed, Feb 4, 2015	31.64	32.58	31.64	31.88
269	NASDAQ	PINC	Tue, Feb 3, 2015	32.23	32.72	31.93	32.05
268	NASDAQ	PINC	Mon, Feb 2, 2015	32.81	32.87	31.90	32.14
267	NASDAQ	PINC	Fri, Jan 30, 2015	32.65	33.02	32.19	32.50
266	NASDAQ	PINC	Thu, Jan 29, 2015	32.61	32.87	32.20	32.80
265	NASDAQ	PINC	Wed, Jan 28, 2015	32.70	32.70	32.06	32.45
264	NASDAQ	PINC	Tue, Jan 27, 2015	32.98	32.99	32.42	32.52
263	NASDAQ	PINC	Mon, Jan 26, 2015	32.34	32.91	32.04	32.91
262	NASDAQ	PINC	Fri, Jan 23, 2015	32.09	32.45	31.85	32.23
261	NASDAQ	PINC	Thu, Jan 22, 2015	32.27	32.48	31.82	32.22
260	NASDAQ	PINC	Wed, Jan 21, 2015	31.84	32.23	31.84	32.11
259	NASDAQ	PINC	Tue, Jan 20, 2015	32.33	32.36	31.36	31.91
258	NASDAQ	PINC	Fri, Jan 16, 2015	32.19	32.48	31.71	32.18
257	NASDAQ	PINC	Thu, Jan 15, 2015	33.07	33.38	32.02	32.29
256	NASDAQ	PINC	Wed, Jan 14, 2015	33.00	33.45	32.78	33.07
255	NASDAQ	PINC	Tue, Jan 13, 2015	33.45	33.82	32.94	33.32
254	NASDAQ	PINC	Mon, Jan 12, 2015	33.69	34.19	32.94	33.18
253	NASDAQ	PINC	Fri, Jan 9, 2015	33.82	34.18	33.37	33.62
252	NASDAQ	PINC	Thu, Jan 8, 2015	33.35	34.04	33.09	33.72
251	NASDAQ	PINC	Wed, Jan 7, 2015	32.77	33.29	32.41	33.16
250	NASDAQ	PINC	Tue, Jan 6, 2015	33.00	33.00	32.06	32.59
249	NASDAQ	PINC	Mon, Jan 5, 2015	32.98	33.20	32.38	32.94
248	NASDAQ	PINC	Fri, Jan 2, 2015	33.60	34.08	32.78	33.23
247	NASDAQ	PINC	Wed, Dec 31, 2014	33.41	33.66	33.09	33.53
246	NASDAQ	PINC	Tue, Dec 30, 2014	32.93	33.47	32.93	33.38
245	NASDAQ	PINC	Mon, Dec 29, 2014	33.55	33.71	32.90	33.00
244	NASDAQ	PINC	Fri, Dec 26, 2014	33.58	33.89	33.46	33.52
243	NASDAQ	PINC	Wed, Dec 24, 2014	33.44	33.63	33.25	33.60
242	NASDAQ	PINC	Tue, Dec 23, 2014	33.50	33.62	32.83	33.48
241	NASDAQ	PINC	Mon, Dec 22, 2014	33.47	34.42	33.18	33.30
240	NASDAQ	PINC	Fri, Dec 19, 2014	33.19	33.60	32.88	33.36
239	NASDAQ	PINC	Thu, Dec 18, 2014	32.65	33.07	32.12	33.03
238	NASDAQ	PINC	Wed, Dec 17, 2014	31.82	32.31	31.57	32.18
237	NASDAQ	PINC	Tue, Dec 16, 2014	31.30	32.20	30.94	31.73
236	NASDAQ	PINC	Mon, Dec 15, 2014	32.26	32.76	31.44	31.57
235	NASDAQ	PINC	Fri, Dec 12, 2014	32.78	32.80	32.01	32.07
234	NASDAQ	PINC	Thu, Dec 11, 2014	32.97	33.39	32.82	33.01
233	NASDAQ	PINC	Wed, Dec 10, 2014	33.84	34.39	32.83	32.89
232	NASDAQ	PINC	Tue, Dec 9, 2014	32.85	34.11	32.38	33.98
231	NASDAQ	PINC	Mon, Dec 8, 2014	33.30	34.04	32.70	33.05
230	NASDAQ	PINC	Fri, Dec 5, 2014	33.41	33.52	33.03	33.37
229	NASDAQ	PINC	Thu, Dec 4, 2014	33.53	33.74	33.01	33.27
228	NASDAQ	PINC	Wed, Dec 3, 2014	33.48	33.99	33.03	33.50
227	NASDAQ	PINC	Tue, Dec 2, 2014	33.35	33.92	33.14	33.42
226	NASDAQ	PINC	Mon, Dec 1, 2014	34.02	34.02	33.11	33.26
225	NASDAQ	PINC	Fri, Nov 28, 2014	34.52	34.67	34.02	34.02
224	NASDAQ	PINC	Wed, Nov 26, 2014	34.85	35.27	34.40	34.57
223	NASDAQ	PINC	Tue, Nov 25, 2014	33.81	34.57	33.81	34.35
222	NASDAQ	PINC	Mon, Nov 24, 2014	33.16	33.75	33.16	33.67
221	NASDAQ	PINC	Fri, Nov 21, 2014	33.85	34.23	33.08	33.30
220	NASDAQ	PINC	Thu, Nov 20, 2014	33.90	34.01	33.47	33.63
219	NASDAQ	PINC	Wed, Nov 19, 2014	33.69	34.35	32.90	34.15
218	NASDAQ	PINC	Tue, Nov 18, 2014	33.42	34.18	33.40	33.87
217	NASDAQ	PINC	Mon, Nov 17, 2014	33.40	33.57	33.24	33.43
216	NASDAQ	PINC	Fri, Nov 14, 2014	33.29	33.97	32.58	33.05
215	NASDAQ	PINC	Thu, Nov 13, 2014	31.08	31.41	30.05	31.41
214	NASDAQ	PINC	Wed, Nov 12, 2014	31.68	31.89	30.09	31.52
213	NASDAQ	PINC	Tue, Nov 11, 2014	34.50	34.50	30.96	31.25
212	NASDAQ	PINC	Mon, Nov 10, 2014	32.66	33.75	32.39	32.82
211	NASDAQ	PINC	Fri, Nov 7, 2014	33.29	33.31	32.34	32.73
210	NASDAQ	PINC	Thu, Nov 6, 2014	33.41	33.56	32.99	33.43
209	NASDAQ	PINC	Wed, Nov 5, 2014	34.01	34.29	33.31	33.49
208	NASDAQ	PINC	Tue, Nov 4, 2014	33.82	34.20	33.50	33.78
207	NASDAQ	PINC	Mon, Nov 3, 2014	33.50	34.25	33.50	33.89
206	NASDAQ	PINC	Fri, Oct 31, 2014	33.34	33.59	33.12	33.38
205	NASDAQ	PINC	Thu, Oct 30, 2014	32.70	33.22	32.45	33.07
204	NASDAQ	PINC	Wed, Oct 29, 2014	32.39	32.92	32.21	32.71
203	NASDAQ	PINC	Tue, Oct 28, 2014	32.26	32.37	31.80	32.30
202	NASDAQ	PINC	Mon, Oct 27, 2014	32.02	32.23	31.50	32.06
201	NASDAQ	PINC	Fri, Oct 24, 2014	31.86	32.38	31.26	32.01
200	NASDAQ	PINC	Thu, Oct 23, 2014	31.76	32.04	31.52	31.73
199	NASDAQ	PINC	Wed, Oct 22, 2014	31.51	32.08	31.17	31.61
198	NASDAQ	PINC	Tue, Oct 21, 2014	31.04	31.56	30.46	31.45
197	NASDAQ	PINC	Mon, Oct 20, 2014	30.31	30.98	30.03	30.89
196	NASDAQ	PINC	Fri, Oct 17, 2014	30.66	31.00	30.44	30.47
195	NASDAQ	PINC	Thu, Oct 16, 2014	29.64	30.77	29.52	30.70
194	NASDAQ	PINC	Wed, Oct 15, 2014	30.00	30.19	29.29	30.00
193	NASDAQ	PINC	Tue, Oct 14, 2014	31.12	31.12	30.08	30.12
192	NASDAQ	PINC	Mon, Oct 13, 2014	30.90	31.34	30.90	30.97
191	NASDAQ	PINC	Fri, Oct 10, 2014	31.34	31.61	30.76	30.88
190	NASDAQ	PINC	Thu, Oct 9, 2014	31.98	31.98	31.19	31.29
189	NASDAQ	PINC	Wed, Oct 8, 2014	31.65	32.09	31.46	31.98
188	NASDAQ	PINC	Tue, Oct 7, 2014	31.46	31.83	31.03	31.65
187	NASDAQ	PINC	Mon, Oct 6, 2014	31.83	32.06	31.39	31.69
186	NASDAQ	PINC	Fri, Oct 3, 2014	31.94	32.29	31.71	31.90
185	NASDAQ	PINC	Thu, Oct 2, 2014	32.47	32.55	31.04	31.69
184	NASDAQ	PINC	Wed, Oct 1, 2014	33.00	33.05	32.14	32.63
183	NASDAQ	PINC	Tue, Sep 30, 2014	32.81	32.98	32.30	32.86
182	NASDAQ	PINC	Mon, Sep 29, 2014	32.23	32.98	31.93	32.91
181	NASDAQ	PINC	Fri, Sep 26, 2014	32.04	32.39	31.55	32.25
180	NASDAQ	PINC	Thu, Sep 25, 2014	32.25	32.35	31.98	32.06
179	NASDAQ	PINC	Wed, Sep 24, 2014	32.29	32.38	32.14	32.26
178	NASDAQ	PINC	Tue, Sep 23, 2014	31.71	32.55	31.48	32.29
177	NASDAQ	PINC	Mon, Sep 22, 2014	32.60	32.60	31.78	31.91
176	NASDAQ	PINC	Fri, Sep 19, 2014	32.57	32.80	32.23	32.53
175	NASDAQ	PINC	Thu, Sep 18, 2014	32.29	32.56	32.08	32.42
174	NASDAQ	PINC	Wed, Sep 17, 2014	32.05	32.71	31.83	32.16
173	NASDAQ	PINC	Tue, Sep 16, 2014	31.57	32.05	31.57	32.02
172	NASDAQ	PINC	Mon, Sep 15, 2014	32.01	32.01	31.45	31.67
171	NASDAQ	PINC	Fri, Sep 12, 2014	31.99	32.27	31.64	32.04
170	NASDAQ	PINC	Thu, Sep 11, 2014	31.97	32.21	31.77	31.98
169	NASDAQ	PINC	Wed, Sep 10, 2014	31.75	32.12	31.61	32.05
168	NASDAQ	PINC	Tue, Sep 9, 2014	31.50	31.90	31.50	31.70
167	NASDAQ	PINC	Mon, Sep 8, 2014	31.30	31.77	31.27	31.66
166	NASDAQ	PINC	Fri, Sep 5, 2014	31.42	31.70	31.14	31.32
165	NASDAQ	PINC	Thu, Sep 4, 2014	31.60	32.13	31.09	31.37
164	NASDAQ	PINC	Wed, Sep 3, 2014	31.69	32.13	31.33	31.58
163	NASDAQ	PINC	Tue, Sep 2, 2014	31.66	31.78	31.30	31.55
162	NASDAQ	PINC	Fri, Aug 29, 2014	31.95	31.95	31.46	31.58
161	NASDAQ	PINC	Thu, Aug 28, 2014	31.91	32.21	31.87	31.91
160	NASDAQ	PINC	Wed, Aug 27, 2014	32.01	32.24	31.67	31.97
159	NASDAQ	PINC	Tue, Aug 26, 2014	31.25	32.10	30.39	32.00
158	NASDAQ	PINC	Mon, Aug 25, 2014	29.84	31.04	29.51	30.36
157	NASDAQ	PINC	Fri, Aug 22, 2014	29.52	29.76	29.28	29.68
156	NASDAQ	PINC	Thu, Aug 21, 2014	29.09	29.54	29.00	29.50
155	NASDAQ	PINC	Wed, Aug 20, 2014	29.05	29.30	28.75	29.16
154	NASDAQ	PINC	Tue, Aug 19, 2014	28.78	29.15	28.65	29.10
153	NASDAQ	PINC	Mon, Aug 18, 2014	28.76	28.95	28.58	28.87
152	NASDAQ	PINC	Fri, Aug 15, 2014	28.86	28.93	28.49	28.55
151	NASDAQ	PINC	Thu, Aug 14, 2014	28.55	28.99	28.45	28.74
150	NASDAQ	PINC	Wed, Aug 13, 2014	28.45	28.61	28.30	28.58
149	NASDAQ	PINC	Tue, Aug 12, 2014	28.35	28.65	28.16	28.33
148	NASDAQ	PINC	Mon, Aug 11, 2014	28.58	28.74	28.36	28.37
147	NASDAQ	PINC	Fri, Aug 8, 2014	28.71	28.75	28.35	28.51
146	NASDAQ	PINC	Thu, Aug 7, 2014	28.62	28.83	28.52	28.67
145	NASDAQ	PINC	Wed, Aug 6, 2014	28.40	28.75	28.36	28.48
144	NASDAQ	PINC	Tue, Aug 5, 2014	28.17	28.71	27.97	28.46
143	NASDAQ	PINC	Mon, Aug 4, 2014	28.57	29.00	27.95	28.17
142	NASDAQ	PINC	Fri, Aug 1, 2014	28.26	28.77	28.09	28.54
141	NASDAQ	PINC	Thu, Jul 31, 2014	28.51	28.67	28.13	28.30
140	NASDAQ	PINC	Wed, Jul 30, 2014	28.56	28.83	28.55	28.75
139	NASDAQ	PINC	Tue, Jul 29, 2014	28.21	28.86	28.25	28.65
138	NASDAQ	PINC	Mon, Jul 28, 2014	28.37	28.41	28.10	28.14
137	NASDAQ	PINC	Fri, Jul 25, 2014	28.35	28.63	28.17	28.49
136	NASDAQ	PINC	Thu, Jul 24, 2014	28.20	28.93	28.20	28.47
135	NASDAQ	PINC	Wed, Jul 23, 2014	28.95	28.88	28.19	28.26
134	NASDAQ	PINC	Tue, Jul 22, 2014	28.90	29.00	28.60	28.93
133	NASDAQ	PINC	Mon, Jul 21, 2014	28.61	28.95	28.55	28.86
132	NASDAQ	PINC	Fri, Jul 18, 2014	28.44	28.70	28.44	28.56
131	NASDAQ	PINC	Thu, Jul 17, 2014	28.19	28.75	28.19	28.50
130	NASDAQ	PINC	Wed, Jul 16, 2014	28.56	28.70	27.98	28.34
129	NASDAQ	PINC	Tue, Jul 15, 2014	28.36	28.96	28.03	28.22
128	NASDAQ	PINC	Mon, Jul 14, 2014	28.73	28.81	28.02	28.21
127	NASDAQ	PINC	Fri, Jul 11, 2014	28.41	29.00	28.22	28.68
126	NASDAQ	PINC	Thu, Jul 10, 2014	28.35	28.74	28.09	28.50
125	NASDAQ	PINC	Wed, Jul 9, 2014	28.76	28.94	28.37	28.64
124	NASDAQ	PINC	Tue, Jul 8, 2014	28.84	28.94	28.30	28.71
123	NASDAQ	PINC	Mon, Jul 7, 2014	28.90	29.17	28.82	28.94
122	NASDAQ	PINC	Thu, Jul 3, 2014	29.03	29.03	28.67	28.86
121	NASDAQ	PINC	Wed, Jul 2, 2014	29.28	29.58	28.54	28.90
120	NASDAQ	PINC	Tue, Jul 1, 2014	29.00	29.05	28.45	28.54
119	NASDAQ	PINC	Mon, Jun 30, 2014	28.72	29.14	28.67	29.00
118	NASDAQ	PINC	Fri, Jun 27, 2014	28.57	28.90	28.14	28.73
117	NASDAQ	PINC	Thu, Jun 26, 2014	29.00	29.13	28.27	28.69
116	NASDAQ	PINC	Wed, Jun 25, 2014	28.85	29.30	28.79	28.99
115	NASDAQ	PINC	Tue, Jun 24, 2014	29.00	29.11	28.75	28.89
114	NASDAQ	PINC	Mon, Jun 23, 2014	29.06	29.10	28.70	28.95
113	NASDAQ	PINC	Fri, Jun 20, 2014	29.21	29.31	28.73	28.97
112	NASDAQ	PINC	Thu, Jun 19, 2014	29.28	29.28	28.88	29.11
111	NASDAQ	PINC	Wed, Jun 18, 2014	29.32	29.37	28.79	29.16
110	NASDAQ	PINC	Tue, Jun 17, 2014	29.30	29.63	28.97	29.40
109	NASDAQ	PINC	Mon, Jun 16, 2014	29.55	29.85	29.12	29.24
108	NASDAQ	PINC	Fri, Jun 13, 2014	29.51	29.80	29.28	29.62
107	NASDAQ	PINC	Thu, Jun 12, 2014	29.61	30.41	29.31	29.56
106	NASDAQ	PINC	Wed, Jun 11, 2014	29.90	30.02	29.51	29.57
105	NASDAQ	PINC	Tue, Jun 10, 2014	30.23	30.35	29.66	30.11
104	NASDAQ	PINC	Mon, Jun 9, 2014	29.20	30.89	28.96	30.25
103	NASDAQ	PINC	Fri, Jun 6, 2014	29.33	29.49	29.11	29.22
102	NASDAQ	PINC	Thu, Jun 5, 2014	30.29	29.51	28.83	29.35
101	NASDAQ	PINC	Wed, Jun 4, 2014	29.58	29.75	29.00	29.37
100	NASDAQ	PINC	Tue, Jun 3, 2014	29.62	29.91	29.27	29.53
99	NASDAQ	PINC	Mon, Jun 2, 2014	29.81	29.91	29.40	29.61
98	NASDAQ	PINC	Fri, May 30, 2014	30.67	30.67	29.49	29.64
97	NASDAQ	PINC	Thu, May 29, 2014	32.48	33.00	30.01	30.23
96	NASDAQ	PINC	Wed, May 28, 2014	30.10	30.21	29.50	29.96
95	NASDAQ	PINC	Tue, May 27, 2014	29.64	30.48	29.42	29.98
94	NASDAQ	PINC	Fri, May 23, 2014	29.07	29.73	29.07	29.55
93	NASDAQ	PINC	Thu, May 22, 2014	28.95	29.35	28.78	29.01
92	NASDAQ	PINC	Wed, May 21, 2014	28.43	29.18	28.27	29.03
91	NASDAQ	PINC	Tue, May 20, 2014	28.11	28.84	28.00	28.46
90	NASDAQ	PINC	Mon, May 19, 2014	27.97	28.93	27.85	28.13
89	NASDAQ	PINC	Fri, May 16, 2014	27.83	28.81	27.73	28.16
88	NASDAQ	PINC	Thu, May 15, 2014	26.82	27.77	26.52	27.71
87	NASDAQ	PINC	Wed, May 14, 2014	27.97	28.08	26.80	26.92
86	NASDAQ	PINC	Tue, May 13, 2014	28.93	28.95	27.71	28.18
85	NASDAQ	PINC	Mon, May 12, 2014	28.11	29.76	28.11	29.22
84	NASDAQ	PINC	Fri, May 9, 2014	27.88	28.29	27.00	27.90
83	NASDAQ	PINC	Thu, May 8, 2014	28.16	29.10	27.58	27.84
82	NASDAQ	PINC	Wed, May 7, 2014	28.75	28.91	27.80	28.30
81	NASDAQ	PINC	Tue, May 6, 2014	29.02	29.02	28.55	28.67
80	NASDAQ	PINC	Mon, May 5, 2014	28.81	29.86	28.50	28.92
79	NASDAQ	PINC	Fri, May 2, 2014	30.00	30.22	28.81	29.09
78	NASDAQ	PINC	Thu, May 1, 2014	30.05	30.32	29.80	30.01
77	NASDAQ	PINC	Wed, Apr 30, 2014	30.30	30.42	29.66	29.99
76	NASDAQ	PINC	Tue, Apr 29, 2014	30.83	30.83	30.35	30.40
75	NASDAQ	PINC	Mon, Apr 28, 2014	31.01	31.23	30.25	30.75
74	NASDAQ	PINC	Fri, Apr 25, 2014	31.40	31.50	30.74	30.91
73	NASDAQ	PINC	Thu, Apr 24, 2014	31.99	32.67	31.24	31.56
72	NASDAQ	PINC	Wed, Apr 23, 2014	32.08	32.93	30.76	31.89
71	NASDAQ	PINC	Tue, Apr 22, 2014	31.83	33.21	31.83	32.25
70	NASDAQ	PINC	Mon, Apr 21, 2014	33.05	33.05	32.17	32.78
69	NASDAQ	PINC	Thu, Apr 17, 2014	31.78	33.60	31.66	32.89
68	NASDAQ	PINC	Wed, Apr 16, 2014	31.34	31.68	30.60	31.60
67	NASDAQ	PINC	Tue, Apr 15, 2014	31.68	31.93	30.50	31.10
66	NASDAQ	PINC	Mon, Apr 14, 2014	32.23	33.89	31.21	31.97
65	NASDAQ	PINC	Fri, Apr 11, 2014	32.50	33.63	31.50	32.05
64	NASDAQ	PINC	Thu, Apr 10, 2014	34.94	35.00	32.54	32.62
63	NASDAQ	PINC	Wed, Apr 9, 2014	32.54	34.07	32.46	33.20
62	NASDAQ	PINC	Tue, Apr 8, 2014	31.31	32.11	31.14	31.70
61	NASDAQ	PINC	Mon, Apr 7, 2014	31.50	31.60	31.00	31.44
60	NASDAQ	PINC	Fri, Apr 4, 2014	32.43	32.52	31.17	31.53
59	NASDAQ	PINC	Thu, Apr 3, 2014	32.74	32.78	32.15	32.41
58	NASDAQ	PINC	Wed, Apr 2, 2014	32.90	33.76	32.26	32.66
57	NASDAQ	PINC	Tue, Apr 1, 2014	33.39	33.77	32.80	32.94
56	NASDAQ	PINC	Mon, Mar 31, 2014	32.95	33.85	32.61	32.95
55	NASDAQ	PINC	Fri, Mar 28, 2014	32.88	33.78	32.41	32.83
54	NASDAQ	PINC	Thu, Mar 27, 2014	33.32	33.32	32.04	32.91
53	NASDAQ	PINC	Wed, Mar 26, 2014	34.08	34.65	33.18	33.24
52	NASDAQ	PINC	Tue, Mar 25, 2014	33.90	34.33	33.63	33.99
51	NASDAQ	PINC	Mon, Mar 24, 2014	34.15	34.40	33.45	33.71
50	NASDAQ	PINC	Fri, Mar 21, 2014	34.77	34.77	33.94	34.05
49	NASDAQ	PINC	Thu, Mar 20, 2014	34.38	35.02	34.28	34.57
48	NASDAQ	PINC	Wed, Mar 19, 2014	34.66	34.83	34.32	34.50
47	NASDAQ	PINC	Tue, Mar 18, 2014	34.64	35.08	34.24	34.59
46	NASDAQ	PINC	Mon, Mar 17, 2014	34.84	35.53	34.22	34.62
45	NASDAQ	PINC	Fri, Mar 14, 2014	34.72	35.45	34.36	34.83
44	NASDAQ	PINC	Thu, Mar 13, 2014	34.75	35.12	34.00	34.68
43	NASDAQ	PINC	Wed, Mar 12, 2014	34.90	35.71	34.25	34.84
42	NASDAQ	PINC	Tue, Mar 11, 2014	34.84	35.36	34.54	34.95
41	NASDAQ	PINC	Mon, Mar 10, 2014	34.76	34.96	34.29	34.95
40	NASDAQ	PINC	Fri, Mar 7, 2014	34.75	34.94	34.14	34.69
39	NASDAQ	PINC	Thu, Mar 6, 2014	34.48	34.88	34.32	34.70
38	NASDAQ	PINC	Wed, Mar 5, 2014	34.47	34.77	33.76	34.11
37	NASDAQ	PINC	Tue, Mar 4, 2014	33.87	35.08	33.87	34.51
36	NASDAQ	PINC	Mon, Mar 3, 2014	33.50	33.85	33.01	33.72
35	NASDAQ	PINC	Fri, Feb 28, 2014	33.95	34.31	33.10	33.45
34	NASDAQ	PINC	Thu, Feb 27, 2014	33.37	34.25	33.37	33.86
33	NASDAQ	PINC	Wed, Feb 26, 2014	33.74	34.94	33.44	33.50
32	NASDAQ	PINC	Tue, Feb 25, 2014	33.95	34.31	33.52	33.60
31	NASDAQ	PINC	Mon, Feb 24, 2014	34.14	34.65	33.73	33.93
30	NASDAQ	PINC	Fri, Feb 21, 2014	34.86	35.16	33.82	34.04
29	NASDAQ	PINC	Thu, Feb 20, 2014	34.62	35.18	34.58	34.97
28	NASDAQ	PINC	Wed, Feb 19, 2014	34.60	35.23	34.39	34.67
27	NASDAQ	PINC	Tue, Feb 18, 2014	35.00	35.27	34.24	34.51
26	NASDAQ	PINC	Fri, Feb 14, 2014	35.70	35.70	32.75	35.01
25	NASDAQ	PINC	Thu, Feb 13, 2014	34.37	36.36	33.78	35.71
24	NASDAQ	PINC	Wed, Feb 12, 2014	34.47	35.11	34.20	34.40
23	NASDAQ	PINC	Tue, Feb 11, 2014	34.61	35.18	34.17	34.48
22	NASDAQ	PINC	Mon, Feb 10, 2014	33.95	34.93	33.81	34.57
21	NASDAQ	PINC	Fri, Feb 7, 2014	34.00	34.87	33.87	33.95
20	NASDAQ	PINC	Thu, Feb 6, 2014	34.00	34.83	33.55	33.98
19	NASDAQ	PINC	Wed, Feb 5, 2014	33.77	34.03	33.16	33.78
18	NASDAQ	PINC	Tue, Feb 4, 2014	34.16	34.95	33.68	33.96
17	NASDAQ	PINC	Mon, Feb 3, 2014	34.74	34.96	33.88	34.01
16	NASDAQ	PINC	Fri, Jan 31, 2014	35.56	35.56	34.69	34.69
15	NASDAQ	PINC	Thu, Jan 30, 2014	35.75	36.05	35.08	35.66
14	NASDAQ	PINC	Wed, Jan 29, 2014	35.06	35.70	34.67	35.59
13	NASDAQ	PINC	Tue, Jan 28, 2014	35.40	35.57	34.86	35.28
12	NASDAQ	PINC	Mon, Jan 27, 2014	35.43	36.26	34.95	35.40
11	NASDAQ	PINC	Fri, Jan 24, 2014	36.32	36.57	35.11	35.48
10	NASDAQ	PINC	Thu, Jan 23, 2014	36.93	37.22	35.98	36.74
9	NASDAQ	PINC	Wed, Jan 22, 2014	37.77	38.25	37.01	37.09
8	NASDAQ	PINC	Tue, Jan 21, 2014	37.92	38.15	37.45	37.80
7	NASDAQ	PINC	Fri, Jan 17, 2014	37.59	38.48	37.59	37.90
6	NASDAQ	PINC	Thu, Jan 16, 2014	37.36	38.00	37.29	37.92
5	NASDAQ	PINC	Wed, Jan 15, 2014	36.76	37.68	36.49	37.63
4	NASDAQ	PINC	Mon, Dec 9, 2013	35.85	36.77	35.81	36.70
3	NASDAQ	PINC	Mon, Sep 30, 2013	31.59	32.99	31.00	31.70
2	NASDAQ	PINC	Fri, Sep 27, 2013	30.40	32.41	30.02	31.69
1	NASDAQ	PINC	Thu, Sep 26, 2013	31.00	31.40	29.30	30.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Premier Inc NASDAQ:PINC 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