VanEck Pharmaceutical ETF NASDAQ:PPH Historical Prices

Below are the 3219 trading days of historical prices for PPH.

#	Exchange	Symbol	Date	Open	High	Low	Close
3219	NASDAQ	PPH	Thu, Mar 7, 2024	90.22	91.00	90.22	90.77
3218	NASDAQ	PPH	Wed, Mar 6, 2024	89.65	89.94	89.42	89.66
3217	NASDAQ	PPH	Tue, Mar 5, 2024	89.65	89.65	88.99	89.26
3216	NASDAQ	PPH	Mon, Mar 4, 2024	90.05	90.05	89.33	89.56
3215	NASDAQ	PPH	Fri, Mar 1, 2024	89.33	89.75	88.93	89.72
3214	NASDAQ	PPH	Thu, Feb 29, 2024	89.57	89.57	88.67	88.80
3213	NASDAQ	PPH	Wed, Feb 28, 2024	89.95	89.95	89.18	89.43
3212	NASDAQ	PPH	Tue, Feb 27, 2024	89.89	90.13	89.56	90.12
3211	NASDAQ	PPH	Mon, Feb 26, 2024	90.87	90.93	90.29	90.41
3210	NASDAQ	PPH	Fri, Feb 23, 2024	90.46	90.69	90.23	90.59
3209	NASDAQ	PPH	Thu, Feb 22, 2024	89.38	90.25	89.23	90.04
3208	NASDAQ	PPH	Wed, Feb 21, 2024	88.68	89.00	88.30	89.00
3207	NASDAQ	PPH	Tue, Feb 20, 2024	89.75	89.88	88.87	88.95
3206	NASDAQ	PPH	Fri, Feb 16, 2024	88.83	89.53	88.50	89.16
3205	NASDAQ	PPH	Thu, Feb 15, 2024	87.79	88.56	87.70	88.44
3204	NASDAQ	PPH	Wed, Feb 14, 2024	87.14	87.52	86.89	87.50
3203	NASDAQ	PPH	Tue, Feb 13, 2024	87.00	87.36	86.40	86.83
3202	NASDAQ	PPH	Mon, Feb 12, 2024	87.24	87.42	86.92	87.38
3201	NASDAQ	PPH	Fri, Feb 9, 2024	87.10	87.27	86.95	87.26
3200	NASDAQ	PPH	Thu, Feb 8, 2024	87.19	87.19	86.50	86.94
3199	NASDAQ	PPH	Wed, Feb 7, 2024	87.66	88.13	87.48	87.74
3198	NASDAQ	PPH	Tue, Feb 6, 2024	87.34	87.56	86.93	87.43
3197	NASDAQ	PPH	Mon, Feb 5, 2024	86.57	86.90	86.16	86.66
3196	NASDAQ	PPH	Fri, Feb 2, 2024	86.19	86.19	85.60	85.84
3195	NASDAQ	PPH	Thu, Feb 1, 2024	85.28	86.32	85.06	86.31
3194	NASDAQ	PPH	Wed, Jan 31, 2024	85.67	86.40	85.28	85.30
3193	NASDAQ	PPH	Tue, Jan 30, 2024	85.26	85.35	84.71	85.06
3192	NASDAQ	PPH	Mon, Jan 29, 2024	84.89	85.34	84.87	85.32
3191	NASDAQ	PPH	Fri, Jan 26, 2024	84.90	84.92	84.58	84.89
3190	NASDAQ	PPH	Thu, Jan 25, 2024	84.23	84.33	83.74	84.31
3189	NASDAQ	PPH	Wed, Jan 24, 2024	84.76	85.21	84.25	84.25
3188	NASDAQ	PPH	Tue, Jan 23, 2024	84.36	84.62	83.97	84.58
3187	NASDAQ	PPH	Mon, Jan 22, 2024	84.60	84.94	84.28	84.68
3186	NASDAQ	PPH	Fri, Jan 19, 2024	84.36	84.54	83.91	84.38
3185	NASDAQ	PPH	Thu, Jan 18, 2024	84.21	84.41	83.60	84.32
3184	NASDAQ	PPH	Wed, Jan 17, 2024	84.34	84.56	84.11	84.33
3183	NASDAQ	PPH	Tue, Jan 16, 2024	85.27	85.27	84.66	84.76
3182	NASDAQ	PPH	Fri, Jan 12, 2024	85.74	85.94	85.50	85.58
3181	NASDAQ	PPH	Thu, Jan 11, 2024	85.74	85.74	84.99	85.43
3180	NASDAQ	PPH	Wed, Jan 10, 2024	85.30	85.81	85.06	85.69
3179	NASDAQ	PPH	Tue, Jan 9, 2024	85.02	85.53	84.83	85.01
3178	NASDAQ	PPH	Mon, Jan 8, 2024	84.74	85.05	84.20	85.05
3177	NASDAQ	PPH	Fri, Jan 5, 2024	83.85	84.68	83.71	84.51
3176	NASDAQ	PPH	Thu, Jan 4, 2024	83.65	84.39	83.65	83.80
3175	NASDAQ	PPH	Wed, Jan 3, 2024	83.04	83.83	82.79	83.45
3174	NASDAQ	PPH	Tue, Jan 2, 2024	81.08	82.77	81.08	82.63
3173	NASDAQ	PPH	Fri, Dec 29, 2023	81.28	81.39	81.03	81.37
3172	NASDAQ	PPH	Thu, Dec 28, 2023	81.09	81.55	81.09	81.31
3171	NASDAQ	PPH	Wed, Dec 27, 2023	80.67	81.13	80.63	81.13
3170	NASDAQ	PPH	Tue, Dec 26, 2023	80.67	81.01	80.57	80.85
3169	NASDAQ	PPH	Fri, Dec 22, 2023	80.73	81.12	80.52	80.77
3168	NASDAQ	PPH	Thu, Dec 21, 2023	80.01	80.55	79.95	80.54
3167	NASDAQ	PPH	Wed, Dec 20, 2023	80.61	80.61	79.47	79.51
3166	NASDAQ	PPH	Tue, Dec 19, 2023	79.82	80.42	79.68	80.42
3165	NASDAQ	PPH	Mon, Dec 18, 2023	79.42	79.65	79.28	79.55
3164	NASDAQ	PPH	Fri, Dec 15, 2023	79.35	79.35	78.59	78.81
3163	NASDAQ	PPH	Thu, Dec 14, 2023	80.18	80.27	79.45	79.76
3162	NASDAQ	PPH	Wed, Dec 13, 2023	78.57	80.16	78.44	80.16
3161	NASDAQ	PPH	Tue, Dec 12, 2023	78.47	78.90	78.33	78.89
3160	NASDAQ	PPH	Mon, Dec 11, 2023	78.59	78.85	78.19	78.57
3159	NASDAQ	PPH	Fri, Dec 8, 2023	78.14	78.50	78.05	78.43
3158	NASDAQ	PPH	Thu, Dec 7, 2023	78.23	78.38	77.70	78.23
3157	NASDAQ	PPH	Wed, Dec 6, 2023	78.98	78.98	78.28	78.32
3156	NASDAQ	PPH	Tue, Dec 5, 2023	78.73	78.90	78.57	78.74
3155	NASDAQ	PPH	Mon, Dec 4, 2023	78.37	79.34	78.37	79.25
3154	NASDAQ	PPH	Fri, Dec 1, 2023	78.35	78.87	78.35	78.72
3153	NASDAQ	PPH	Thu, Nov 30, 2023	77.78	78.58	77.61	78.51
3152	NASDAQ	PPH	Wed, Nov 29, 2023	78.00	78.06	77.60	77.80
3151	NASDAQ	PPH	Tue, Nov 28, 2023	78.29	78.29	77.83	77.94
3150	NASDAQ	PPH	Mon, Nov 27, 2023	78.75	79.04	78.29	78.50
3149	NASDAQ	PPH	Fri, Nov 24, 2023	78.37	78.92	78.37	78.90
3148	NASDAQ	PPH	Wed, Nov 22, 2023	77.95	78.17	77.73	78.06
3147	NASDAQ	PPH	Tue, Nov 21, 2023	77.73	78.16	77.73	77.81
3146	NASDAQ	PPH	Mon, Nov 20, 2023	77.13	77.86	77.04	77.76
3145	NASDAQ	PPH	Fri, Nov 17, 2023	77.29	77.36	77.05	77.35
3144	NASDAQ	PPH	Thu, Nov 16, 2023	76.84	76.91	76.39	76.82
3143	NASDAQ	PPH	Wed, Nov 15, 2023	76.73	76.83	76.31	76.66
3142	NASDAQ	PPH	Tue, Nov 14, 2023	76.72	77.16	76.63	76.72
3141	NASDAQ	PPH	Mon, Nov 13, 2023	76.01	76.52	75.50	76.36
3140	NASDAQ	PPH	Fri, Nov 10, 2023	76.21	76.36	75.42	76.28
3139	NASDAQ	PPH	Thu, Nov 9, 2023	77.72	77.72	75.94	75.98
3138	NASDAQ	PPH	Wed, Nov 8, 2023	77.79	78.09	77.27	77.56
3137	NASDAQ	PPH	Tue, Nov 7, 2023	76.98	77.42	76.97	77.28
3136	NASDAQ	PPH	Mon, Nov 6, 2023	76.96	77.34	76.80	77.06
3135	NASDAQ	PPH	Fri, Nov 3, 2023	76.38	76.88	76.24	76.55
3134	NASDAQ	PPH	Thu, Nov 2, 2023	75.75	76.18	75.56	76.17
3133	NASDAQ	PPH	Wed, Nov 1, 2023	75.31	75.78	75.30	75.43
3132	NASDAQ	PPH	Tue, Oct 31, 2023	75.46	75.46	74.54	75.31
3131	NASDAQ	PPH	Mon, Oct 30, 2023	75.18	75.46	74.96	75.25
3130	NASDAQ	PPH	Fri, Oct 27, 2023	75.59	75.59	74.05	74.32
3129	NASDAQ	PPH	Thu, Oct 26, 2023	77.22	77.37	76.47	76.55
3128	NASDAQ	PPH	Wed, Oct 25, 2023	77.95	78.27	77.41	77.72
3127	NASDAQ	PPH	Tue, Oct 24, 2023	77.50	78.11	77.50	77.92
3126	NASDAQ	PPH	Mon, Oct 23, 2023	77.65	78.03	77.41	77.49
3125	NASDAQ	PPH	Fri, Oct 20, 2023	78.10	78.33	77.80	77.82
3124	NASDAQ	PPH	Thu, Oct 19, 2023	79.04	79.04	77.57	78.03
3123	NASDAQ	PPH	Wed, Oct 18, 2023	80.06	80.06	79.10	79.23
3122	NASDAQ	PPH	Tue, Oct 17, 2023	80.42	80.78	79.80	80.33
3121	NASDAQ	PPH	Mon, Oct 16, 2023	80.26	80.65	80.16	80.50
3120	NASDAQ	PPH	Fri, Oct 13, 2023	80.42	80.64	79.65	80.09
3119	NASDAQ	PPH	Thu, Oct 12, 2023	80.79	80.79	80.03	80.35
3118	NASDAQ	PPH	Wed, Oct 11, 2023	80.62	80.79	80.13	80.74
3117	NASDAQ	PPH	Tue, Oct 10, 2023	79.63	80.49	79.63	80.16
3116	NASDAQ	PPH	Mon, Oct 9, 2023	78.97	79.77	78.95	79.59
3115	NASDAQ	PPH	Fri, Oct 6, 2023	78.79	79.64	78.56	79.46
3114	NASDAQ	PPH	Thu, Oct 5, 2023	78.20	78.76	77.99	78.76
3113	NASDAQ	PPH	Wed, Oct 4, 2023	78.23	78.35	77.80	78.25
3112	NASDAQ	PPH	Tue, Oct 3, 2023	78.61	78.74	77.70	78.15
3111	NASDAQ	PPH	Mon, Oct 2, 2023	79.33	79.33	78.55	79.16
3110	NASDAQ	PPH	Fri, Sep 29, 2023	80.58	80.58	79.68	79.86
3109	NASDAQ	PPH	Thu, Sep 28, 2023	80.10	80.27	79.76	79.99
3108	NASDAQ	PPH	Wed, Sep 27, 2023	80.68	80.84	79.49	80.03
3107	NASDAQ	PPH	Tue, Sep 26, 2023	80.94	81.20	80.67	80.73
3106	NASDAQ	PPH	Mon, Sep 25, 2023	80.58	81.16	80.41	81.14
3105	NASDAQ	PPH	Fri, Sep 22, 2023	81.11	81.24	80.71	80.71
3104	NASDAQ	PPH	Thu, Sep 21, 2023	82.00	82.00	81.06	81.06
3103	NASDAQ	PPH	Wed, Sep 20, 2023	82.24	82.81	82.24	82.33
3102	NASDAQ	PPH	Tue, Sep 19, 2023	81.43	81.76	81.25	81.73
3101	NASDAQ	PPH	Mon, Sep 18, 2023	81.75	81.86	81.35	81.61
3100	NASDAQ	PPH	Fri, Sep 15, 2023	82.31	82.70	81.93	81.95
3099	NASDAQ	PPH	Thu, Sep 14, 2023	82.11	82.46	82.11	82.34
3098	NASDAQ	PPH	Wed, Sep 13, 2023	81.98	82.13	81.66	81.71
3097	NASDAQ	PPH	Tue, Sep 12, 2023	82.00	82.30	81.78	82.05
3096	NASDAQ	PPH	Mon, Sep 11, 2023	82.05	82.05	82.05	82.05
3095	NASDAQ	PPH	Fri, Sep 8, 2023	80.87	81.52	80.87	81.36
3094	NASDAQ	PPH	Thu, Sep 7, 2023	80.46	81.12	80.46	80.86
3093	NASDAQ	PPH	Wed, Sep 6, 2023	80.98	80.98	80.00	80.29
3092	NASDAQ	PPH	Tue, Sep 5, 2023	82.15	82.15	81.10	81.13
3091	NASDAQ	PPH	Fri, Sep 1, 2023	82.32	82.62	82.14	82.26
3090	NASDAQ	PPH	Thu, Aug 31, 2023	82.69	82.69	81.86	81.90
3089	NASDAQ	PPH	Wed, Aug 30, 2023	82.94	83.14	82.66	82.72
3088	NASDAQ	PPH	Tue, Aug 29, 2023	82.56	83.08	82.47	83.03
3087	NASDAQ	PPH	Mon, Aug 28, 2023	82.16	82.58	82.13	82.32
3086	NASDAQ	PPH	Fri, Aug 25, 2023	81.91	82.35	81.40	82.13
3085	NASDAQ	PPH	Thu, Aug 24, 2023	82.07	82.58	81.53	81.53
3084	NASDAQ	PPH	Wed, Aug 23, 2023	82.28	82.46	82.10	82.33
3083	NASDAQ	PPH	Tue, Aug 22, 2023	82.39	82.42	81.92	81.97
3082	NASDAQ	PPH	Mon, Aug 21, 2023	82.12	82.38	81.97	82.28
3081	NASDAQ	PPH	Fri, Aug 18, 2023	81.65	82.19	81.56	82.06
3080	NASDAQ	PPH	Thu, Aug 17, 2023	82.37	82.54	81.93	81.99
3079	NASDAQ	PPH	Wed, Aug 16, 2023	82.50	82.73	82.09	82.16
3078	NASDAQ	PPH	Tue, Aug 15, 2023	82.70	82.91	82.57	82.73
3077	NASDAQ	PPH	Mon, Aug 14, 2023	82.96	83.22	82.77	83.00
3076	NASDAQ	PPH	Fri, Aug 11, 2023	82.42	83.29	82.42	83.18
3075	NASDAQ	PPH	Thu, Aug 10, 2023	82.88	83.35	82.42	82.56
3074	NASDAQ	PPH	Wed, Aug 9, 2023	82.48	83.01	82.48	82.60
3073	NASDAQ	PPH	Tue, Aug 8, 2023	81.39	82.63	81.39	82.53
3072	NASDAQ	PPH	Mon, Aug 7, 2023	79.90	80.59	79.90	80.46
3071	NASDAQ	PPH	Fri, Aug 4, 2023	79.66	80.20	79.44	79.54
3070	NASDAQ	PPH	Thu, Aug 3, 2023	79.40	79.95	79.40	79.85
3069	NASDAQ	PPH	Wed, Aug 2, 2023	79.42	80.34	79.42	79.87
3068	NASDAQ	PPH	Tue, Aug 1, 2023	80.21	80.46	79.48	79.64
3067	NASDAQ	PPH	Mon, Jul 31, 2023	80.62	80.62	80.00	80.42
3066	NASDAQ	PPH	Fri, Jul 28, 2023	80.32	80.56	80.09	80.47
3065	NASDAQ	PPH	Thu, Jul 27, 2023	80.57	80.94	79.98	80.07
3064	NASDAQ	PPH	Wed, Jul 26, 2023	80.22	80.66	80.04	80.55
3063	NASDAQ	PPH	Tue, Jul 25, 2023	80.21	80.81	80.21	80.53
3062	NASDAQ	PPH	Mon, Jul 24, 2023	80.77	81.21	80.71	80.77
3061	NASDAQ	PPH	Fri, Jul 21, 2023	80.25	81.09	80.25	80.96
3060	NASDAQ	PPH	Thu, Jul 20, 2023	79.43	80.20	79.43	80.05
3059	NASDAQ	PPH	Wed, Jul 19, 2023	78.38	79.03	78.38	78.87
3058	NASDAQ	PPH	Tue, Jul 18, 2023	77.73	78.59	77.73	78.24
3057	NASDAQ	PPH	Mon, Jul 17, 2023	77.84	77.84	77.26	77.57
3056	NASDAQ	PPH	Fri, Jul 14, 2023	77.94	78.13	77.72	77.89
3055	NASDAQ	PPH	Thu, Jul 13, 2023	77.55	77.71	77.27	77.33
3054	NASDAQ	PPH	Wed, Jul 12, 2023	77.39	77.49	76.94	77.06
3053	NASDAQ	PPH	Tue, Jul 11, 2023	76.94	77.05	76.78	77.02
3052	NASDAQ	PPH	Mon, Jul 10, 2023	76.44	76.89	76.37	76.74
3051	NASDAQ	PPH	Fri, Jul 7, 2023	76.67	76.81	76.22	76.26
3050	NASDAQ	PPH	Thu, Jul 6, 2023	76.98	76.98	76.38	76.78
3049	NASDAQ	PPH	Wed, Jul 5, 2023	77.42	77.75	77.37	77.48
3048	NASDAQ	PPH	Mon, Jul 3, 2023	77.91	77.91	77.36	77.53
3047	NASDAQ	PPH	Fri, Jun 30, 2023	78.47	78.95	78.47	78.77
3046	NASDAQ	PPH	Thu, Jun 29, 2023	77.25	78.08	77.16	78.03
3045	NASDAQ	PPH	Wed, Jun 28, 2023	77.88	77.88	77.18	77.46
3044	NASDAQ	PPH	Tue, Jun 27, 2023	77.90	78.05	77.36	77.89
3043	NASDAQ	PPH	Mon, Jun 26, 2023	78.38	78.38	77.56	78.03
3042	NASDAQ	PPH	Fri, Jun 23, 2023	78.64	78.78	78.43	78.47
3041	NASDAQ	PPH	Thu, Jun 22, 2023	78.53	78.97	78.53	78.83
3040	NASDAQ	PPH	Wed, Jun 21, 2023	78.61	78.81	78.29	78.64
3039	NASDAQ	PPH	Tue, Jun 20, 2023	78.48	78.87	78.25	78.64
3038	NASDAQ	PPH	Fri, Jun 16, 2023	78.69	78.97	78.65	78.83
3037	NASDAQ	PPH	Thu, Jun 15, 2023	77.35	78.48	77.35	78.47
3036	NASDAQ	PPH	Wed, Jun 14, 2023	77.54	77.75	76.97	77.18
3035	NASDAQ	PPH	Tue, Jun 13, 2023	77.11	77.62	77.03	77.50
3034	NASDAQ	PPH	Mon, Jun 12, 2023	77.15	77.15	76.76	77.12
3033	NASDAQ	PPH	Fri, Jun 9, 2023	76.90	77.13	76.83	77.05
3032	NASDAQ	PPH	Thu, Jun 8, 2023	76.58	77.17	76.58	77.14
3031	NASDAQ	PPH	Wed, Jun 7, 2023	76.88	76.88	76.34	76.50
3030	NASDAQ	PPH	Tue, Jun 6, 2023	77.36	77.45	76.59	76.90
3029	NASDAQ	PPH	Mon, Jun 5, 2023	76.85	77.12	76.74	76.90
3028	NASDAQ	PPH	Fri, Jun 2, 2023	76.09	76.74	75.90	76.68
3027	NASDAQ	PPH	Thu, Jun 1, 2023	75.55	75.87	75.01	75.70
3026	NASDAQ	PPH	Wed, May 31, 2023	74.91	75.77	74.66	75.65
3025	NASDAQ	PPH	Tue, May 30, 2023	75.59	75.62	74.91	75.02
3024	NASDAQ	PPH	Fri, May 26, 2023	76.26	76.66	75.74	75.83
3023	NASDAQ	PPH	Thu, May 25, 2023	76.72	76.72	75.51	75.99
3022	NASDAQ	PPH	Wed, May 24, 2023	77.40	77.43	76.89	76.92
3021	NASDAQ	PPH	Tue, May 23, 2023	78.35	78.35	77.58	77.64
3020	NASDAQ	PPH	Mon, May 22, 2023	78.48	79.01	78.29	78.42
3019	NASDAQ	PPH	Fri, May 19, 2023	78.19	78.89	78.19	78.46
3018	NASDAQ	PPH	Thu, May 18, 2023	77.88	78.00	77.37	77.90
3017	NASDAQ	PPH	Wed, May 17, 2023	78.38	78.38	77.40	78.11
3016	NASDAQ	PPH	Tue, May 16, 2023	78.65	78.65	78.16	78.26
3015	NASDAQ	PPH	Mon, May 15, 2023	78.67	78.84	78.46	78.76
3014	NASDAQ	PPH	Fri, May 12, 2023	78.89	79.19	78.38	78.67
3013	NASDAQ	PPH	Thu, May 11, 2023	79.04	79.04	78.40	78.81
3012	NASDAQ	PPH	Wed, May 10, 2023	79.18	79.40	78.49	79.24
3011	NASDAQ	PPH	Tue, May 9, 2023	79.29	79.72	79.20	79.28
3010	NASDAQ	PPH	Mon, May 8, 2023	79.43	79.66	79.20	79.54
3009	NASDAQ	PPH	Fri, May 5, 2023	78.92	79.67	78.73	79.47
3008	NASDAQ	PPH	Thu, May 4, 2023	78.92	78.92	78.42	78.61
3007	NASDAQ	PPH	Wed, May 3, 2023	79.48	79.91	79.25	79.34
3006	NASDAQ	PPH	Tue, May 2, 2023	79.09	79.67	78.67	79.21
3005	NASDAQ	PPH	Mon, May 1, 2023	78.90	79.48	78.80	79.30
3004	NASDAQ	PPH	Fri, Apr 28, 2023	78.48	79.09	78.37	78.87
3003	NASDAQ	PPH	Thu, Apr 27, 2023	78.50	78.87	77.72	78.79
3002	NASDAQ	PPH	Wed, Apr 26, 2023	79.33	79.33	78.14	78.34
3001	NASDAQ	PPH	Tue, Apr 25, 2023	79.98	80.23	79.43	79.54
3000	NASDAQ	PPH	Mon, Apr 24, 2023	79.62	79.70	79.37	79.70
2999	NASDAQ	PPH	Fri, Apr 21, 2023	79.42	79.82	79.42	79.82
2998	NASDAQ	PPH	Thu, Apr 20, 2023	78.70	78.95	78.59	78.95
2997	NASDAQ	PPH	Wed, Apr 19, 2023	78.75	78.90	78.43	78.71
2996	NASDAQ	PPH	Tue, Apr 18, 2023	79.52	79.52	78.69	78.85
2995	NASDAQ	PPH	Mon, Apr 17, 2023	79.55	79.64	79.22	79.45
2994	NASDAQ	PPH	Fri, Apr 14, 2023	79.87	79.91	79.16	79.50
2993	NASDAQ	PPH	Thu, Apr 13, 2023	80.00	80.62	80.00	80.55
2992	NASDAQ	PPH	Wed, Apr 12, 2023	79.94	80.18	79.60	79.72
2991	NASDAQ	PPH	Tue, Apr 11, 2023	79.58	79.81	79.39	79.47
2990	NASDAQ	PPH	Mon, Apr 10, 2023	79.61	79.61	79.11	79.59
2989	NASDAQ	PPH	Thu, Apr 6, 2023	79.48	79.92	79.47	79.81
2988	NASDAQ	PPH	Wed, Apr 5, 2023	78.22	79.00	78.22	78.94
2987	NASDAQ	PPH	Tue, Apr 4, 2023	77.73	77.90	77.42	77.62
2986	NASDAQ	PPH	Mon, Apr 3, 2023	76.91	77.55	76.88	77.51
2985	NASDAQ	PPH	Fri, Mar 31, 2023	77.31	77.63	77.31	77.63
2984	NASDAQ	PPH	Thu, Mar 30, 2023	77.07	77.10	76.68	77.04
2983	NASDAQ	PPH	Wed, Mar 29, 2023	76.91	76.91	76.52	76.73
2982	NASDAQ	PPH	Tue, Mar 28, 2023	76.34	76.70	76.34	76.57
2981	NASDAQ	PPH	Mon, Mar 27, 2023	76.27	76.78	76.23	76.60
2980	NASDAQ	PPH	Fri, Mar 24, 2023	74.55	75.66	74.21	75.55
2979	NASDAQ	PPH	Thu, Mar 23, 2023	75.14	75.43	74.35	74.68
2978	NASDAQ	PPH	Wed, Mar 22, 2023	75.58	75.67	74.59	74.59
2977	NASDAQ	PPH	Tue, Mar 21, 2023	75.31	75.57	75.07	75.56
2976	NASDAQ	PPH	Mon, Mar 20, 2023	74.20	75.01	74.20	75.01
2975	NASDAQ	PPH	Fri, Mar 17, 2023	74.55	74.55	73.90	73.95
2974	NASDAQ	PPH	Thu, Mar 16, 2023	73.98	74.77	73.40	74.77
2973	NASDAQ	PPH	Wed, Mar 15, 2023	73.68	74.37	73.46	74.18
2972	NASDAQ	PPH	Tue, Mar 14, 2023	74.19	74.47	73.90	74.45
2971	NASDAQ	PPH	Mon, Mar 13, 2023	73.56	74.76	73.56	73.68
2970	NASDAQ	PPH	Fri, Mar 10, 2023	74.18	74.73	73.56	73.75
2969	NASDAQ	PPH	Thu, Mar 9, 2023	75.17	75.25	74.00	74.26
2968	NASDAQ	PPH	Wed, Mar 8, 2023	75.04	75.20	74.58	74.83
2967	NASDAQ	PPH	Tue, Mar 7, 2023	76.37	76.37	74.93	75.14
2966	NASDAQ	PPH	Mon, Mar 6, 2023	76.34	76.57	76.04	76.25
2965	NASDAQ	PPH	Fri, Mar 3, 2023	75.99	76.51	75.90	76.46
2964	NASDAQ	PPH	Thu, Mar 2, 2023	75.33	75.91	75.24	75.84
2963	NASDAQ	PPH	Wed, Mar 1, 2023	75.70	76.05	75.63	75.84
2962	NASDAQ	PPH	Tue, Feb 28, 2023	75.96	76.12	75.63	75.65
2961	NASDAQ	PPH	Mon, Feb 27, 2023	76.94	77.16	76.13	76.33
2960	NASDAQ	PPH	Fri, Feb 24, 2023	77.03	77.03	76.36	76.68
2959	NASDAQ	PPH	Thu, Feb 23, 2023	77.45	77.99	77.19	77.64
2958	NASDAQ	PPH	Wed, Feb 22, 2023	77.86	77.87	77.29	77.44
2957	NASDAQ	PPH	Tue, Feb 21, 2023	78.19	78.19	77.56	77.70
2956	NASDAQ	PPH	Fri, Feb 17, 2023	77.12	78.33	77.12	78.17
2955	NASDAQ	PPH	Thu, Feb 16, 2023	77.53	77.70	77.08	77.28
2954	NASDAQ	PPH	Wed, Feb 15, 2023	78.25	78.35	77.95	78.26
2953	NASDAQ	PPH	Tue, Feb 14, 2023	79.05	79.23	78.45	78.68
2952	NASDAQ	PPH	Mon, Feb 13, 2023	78.07	78.77	78.00	78.75
2951	NASDAQ	PPH	Fri, Feb 10, 2023	77.54	78.11	77.54	78.11
2950	NASDAQ	PPH	Thu, Feb 9, 2023	78.41	78.58	77.49	77.65
2949	NASDAQ	PPH	Wed, Feb 8, 2023	78.35	78.37	77.82	77.92
2948	NASDAQ	PPH	Tue, Feb 7, 2023	77.53	78.44	77.26	78.32
2947	NASDAQ	PPH	Mon, Feb 6, 2023	77.83	77.92	77.28	77.45
2946	NASDAQ	PPH	Fri, Feb 3, 2023	77.32	77.75	77.19	77.38
2945	NASDAQ	PPH	Thu, Feb 2, 2023	77.60	77.60	76.85	77.40
2944	NASDAQ	PPH	Wed, Feb 1, 2023	78.03	78.35	77.14	78.00
2943	NASDAQ	PPH	Tue, Jan 31, 2023	77.53	78.39	77.47	78.34
2942	NASDAQ	PPH	Mon, Jan 30, 2023	77.94	78.40	77.46	77.55
2941	NASDAQ	PPH	Fri, Jan 27, 2023	78.14	78.52	77.98	78.01
2940	NASDAQ	PPH	Thu, Jan 26, 2023	78.46	78.46	77.87	78.28
2939	NASDAQ	PPH	Wed, Jan 25, 2023	77.73	78.33	77.73	78.33
2938	NASDAQ	PPH	Tue, Jan 24, 2023	78.44	78.48	77.00	77.96
2937	NASDAQ	PPH	Mon, Jan 23, 2023	78.62	78.82	78.36	78.57
2936	NASDAQ	PPH	Fri, Jan 20, 2023	78.65	78.70	78.02	78.70
2935	NASDAQ	PPH	Thu, Jan 19, 2023	78.33	78.97	78.17	78.69
2934	NASDAQ	PPH	Wed, Jan 18, 2023	79.40	79.40	78.44	78.49
2933	NASDAQ	PPH	Tue, Jan 17, 2023	79.59	79.79	79.28	79.34
2932	NASDAQ	PPH	Fri, Jan 13, 2023	78.88	79.50	78.88	79.50
2931	NASDAQ	PPH	Thu, Jan 12, 2023	78.71	79.05	78.13	78.97
2930	NASDAQ	PPH	Wed, Jan 11, 2023	78.58	78.79	78.12	78.73
2929	NASDAQ	PPH	Tue, Jan 10, 2023	78.41	78.65	78.24	78.59
2928	NASDAQ	PPH	Mon, Jan 9, 2023	79.89	79.89	78.45	78.45
2927	NASDAQ	PPH	Fri, Jan 6, 2023	78.66	79.70	78.23	79.63
2926	NASDAQ	PPH	Thu, Jan 5, 2023	78.16	78.43	77.77	78.21
2925	NASDAQ	PPH	Wed, Jan 4, 2023	78.67	79.10	78.19	78.80
2924	NASDAQ	PPH	Tue, Jan 3, 2023	78.05	78.35	77.72	78.35
2923	NASDAQ	PPH	Fri, Dec 30, 2022	77.83	77.85	77.14	77.74
2922	NASDAQ	PPH	Thu, Dec 29, 2022	77.56	78.30	77.56	78.10
2921	NASDAQ	PPH	Wed, Dec 28, 2022	77.92	78.11	77.19	77.19
2920	NASDAQ	PPH	Tue, Dec 27, 2022	78.31	78.42	77.79	78.01
2919	NASDAQ	PPH	Fri, Dec 23, 2022	77.88	78.27	77.59	78.27
2918	NASDAQ	PPH	Thu, Dec 22, 2022	77.42	77.88	77.14	77.81
2917	NASDAQ	PPH	Wed, Dec 21, 2022	77.23	78.12	77.23	77.76
2916	NASDAQ	PPH	Tue, Dec 20, 2022	76.88	77.18	76.69	76.90
2915	NASDAQ	PPH	Mon, Dec 19, 2022	76.95	77.09	76.43	76.86
2914	NASDAQ	PPH	Fri, Dec 16, 2022	77.22	77.39	76.77	76.94
2913	NASDAQ	PPH	Thu, Dec 15, 2022	78.74	78.90	77.94	78.11
2912	NASDAQ	PPH	Wed, Dec 14, 2022	78.74	79.60	78.65	79.26
2911	NASDAQ	PPH	Tue, Dec 13, 2022	79.25	79.30	78.51	78.73
2910	NASDAQ	PPH	Mon, Dec 12, 2022	77.67	78.14	77.59	78.02
2909	NASDAQ	PPH	Fri, Dec 9, 2022	78.20	78.66	77.52	77.56
2908	NASDAQ	PPH	Thu, Dec 8, 2022	77.82	78.22	77.71	78.22
2907	NASDAQ	PPH	Wed, Dec 7, 2022	77.50	78.07	77.47	77.63
2906	NASDAQ	PPH	Tue, Dec 6, 2022	77.58	77.92	76.44	77.87
2905	NASDAQ	PPH	Mon, Dec 5, 2022	77.79	78.03	77.46	77.64
2904	NASDAQ	PPH	Fri, Dec 2, 2022	77.26	78.13	77.26	78.03
2903	NASDAQ	PPH	Thu, Dec 1, 2022	77.48	78.00	77.44	77.88
2902	NASDAQ	PPH	Wed, Nov 30, 2022	75.96	77.12	75.54	77.03
2901	NASDAQ	PPH	Tue, Nov 29, 2022	75.92	76.07	75.66	75.97
2900	NASDAQ	PPH	Mon, Nov 28, 2022	75.60	76.09	75.60	75.95
2899	NASDAQ	PPH	Fri, Nov 25, 2022	75.43	75.98	75.43	75.98
2898	NASDAQ	PPH	Wed, Nov 23, 2022	75.27	75.48	75.04	75.37
2897	NASDAQ	PPH	Tue, Nov 22, 2022	74.83	75.38	74.80	75.38
2896	NASDAQ	PPH	Mon, Nov 21, 2022	74.09	74.64	73.95	74.58
2895	NASDAQ	PPH	Fri, Nov 18, 2022	73.74	74.23	73.72	74.14
2894	NASDAQ	PPH	Thu, Nov 17, 2022	72.59	73.42	72.59	73.32
2893	NASDAQ	PPH	Wed, Nov 16, 2022	73.51	73.88	73.12	73.26
2892	NASDAQ	PPH	Tue, Nov 15, 2022	73.94	74.00	72.68	73.25
2891	NASDAQ	PPH	Mon, Nov 14, 2022	73.10	74.20	73.10	73.52
2890	NASDAQ	PPH	Fri, Nov 11, 2022	73.25	73.25	71.70	72.70
2889	NASDAQ	PPH	Thu, Nov 10, 2022	74.01	74.14	73.04	73.98
2888	NASDAQ	PPH	Wed, Nov 9, 2022	72.89	73.32	72.26	72.38
2887	NASDAQ	PPH	Tue, Nov 8, 2022	72.68	73.46	72.36	72.85
2886	NASDAQ	PPH	Mon, Nov 7, 2022	72.15	73.15	72.07	72.90
2885	NASDAQ	PPH	Fri, Nov 4, 2022	72.21	72.22	71.27	71.99
2884	NASDAQ	PPH	Thu, Nov 3, 2022	71.00	71.81	70.60	71.58
2883	NASDAQ	PPH	Wed, Nov 2, 2022	72.78	73.52	71.90	71.91
2882	NASDAQ	PPH	Tue, Nov 1, 2022	72.73	73.03	71.75	72.48
2881	NASDAQ	PPH	Mon, Oct 31, 2022	72.89	73.18	72.61	72.85
2880	NASDAQ	PPH	Fri, Oct 28, 2022	72.26	73.20	72.18	73.14
2879	NASDAQ	PPH	Thu, Oct 27, 2022	72.34	72.65	72.05	72.06
2878	NASDAQ	PPH	Wed, Oct 26, 2022	71.66	72.68	71.66	72.27
2877	NASDAQ	PPH	Tue, Oct 25, 2022	70.61	71.40	70.55	71.40
2876	NASDAQ	PPH	Mon, Oct 24, 2022	70.07	70.91	70.07	70.72
2875	NASDAQ	PPH	Fri, Oct 21, 2022	68.21	69.94	68.00	69.76
2874	NASDAQ	PPH	Thu, Oct 20, 2022	68.52	68.78	68.10	68.21
2873	NASDAQ	PPH	Wed, Oct 19, 2022	69.21	69.21	68.14	68.53
2872	NASDAQ	PPH	Tue, Oct 18, 2022	69.88	70.06	69.39	69.71
2871	NASDAQ	PPH	Mon, Oct 17, 2022	69.02	69.58	68.99	69.30
2870	NASDAQ	PPH	Fri, Oct 14, 2022	68.89	69.43	68.13	68.28
2869	NASDAQ	PPH	Thu, Oct 13, 2022	66.77	69.05	66.76	68.81
2868	NASDAQ	PPH	Wed, Oct 12, 2022	67.91	68.35	67.66	67.71
2867	NASDAQ	PPH	Tue, Oct 11, 2022	67.30	68.72	67.22	68.01
2866	NASDAQ	PPH	Mon, Oct 10, 2022	67.75	67.81	67.08	67.31
2865	NASDAQ	PPH	Fri, Oct 7, 2022	68.43	68.43	67.39	67.78
2864	NASDAQ	PPH	Thu, Oct 6, 2022	69.20	69.38	68.52	68.63
2863	NASDAQ	PPH	Wed, Oct 5, 2022	69.25	70.05	69.00	69.71
2862	NASDAQ	PPH	Tue, Oct 4, 2022	68.68	69.82	68.68	69.78
2861	NASDAQ	PPH	Mon, Oct 3, 2022	67.43	68.22	67.25	67.97
2860	NASDAQ	PPH	Fri, Sep 30, 2022	67.83	68.38	67.22	67.24
2859	NASDAQ	PPH	Thu, Sep 29, 2022	68.15	68.40	67.47	67.91
2858	NASDAQ	PPH	Wed, Sep 28, 2022	67.60	68.60	67.44	68.36
2857	NASDAQ	PPH	Tue, Sep 27, 2022	67.50	67.92	66.59	66.73
2856	NASDAQ	PPH	Mon, Sep 26, 2022	67.30	67.65	66.72	66.99
2855	NASDAQ	PPH	Fri, Sep 23, 2022	68.06	68.18	67.15	67.74
2854	NASDAQ	PPH	Thu, Sep 22, 2022	68.08	68.97	67.85	68.69
2853	NASDAQ	PPH	Wed, Sep 21, 2022	69.22	69.56	68.13	68.18
2852	NASDAQ	PPH	Tue, Sep 20, 2022	69.56	69.56	68.85	69.22
2851	NASDAQ	PPH	Mon, Sep 19, 2022	70.03	70.17	69.39	70.10
2850	NASDAQ	PPH	Fri, Sep 16, 2022	70.39	70.86	70.06	70.56
2849	NASDAQ	PPH	Thu, Sep 15, 2022	70.80	71.32	70.63	70.70
2848	NASDAQ	PPH	Wed, Sep 14, 2022	70.91	71.20	70.54	70.72
2847	NASDAQ	PPH	Tue, Sep 13, 2022	72.09	72.09	70.68	70.80
2846	NASDAQ	PPH	Mon, Sep 12, 2022	73.21	73.73	73.00	73.21
2845	NASDAQ	PPH	Fri, Sep 9, 2022	72.09	72.60	72.03	72.56
2844	NASDAQ	PPH	Thu, Sep 8, 2022	70.73	71.54	70.49	71.41
2843	NASDAQ	PPH	Wed, Sep 7, 2022	70.12	71.16	69.82	71.04
2842	NASDAQ	PPH	Tue, Sep 6, 2022	70.49	71.04	70.13	70.20
2841	NASDAQ	PPH	Fri, Sep 2, 2022	71.40	71.61	70.19	70.29
2840	NASDAQ	PPH	Thu, Sep 1, 2022	70.36	71.20	70.12	71.11
2839	NASDAQ	PPH	Wed, Aug 31, 2022	71.23	71.49	70.70	70.74
2838	NASDAQ	PPH	Tue, Aug 30, 2022	71.88	71.88	70.91	70.95
2837	NASDAQ	PPH	Mon, Aug 29, 2022	72.38	72.38	71.55	71.77
2836	NASDAQ	PPH	Fri, Aug 26, 2022	74.58	74.58	72.69	72.82
2835	NASDAQ	PPH	Thu, Aug 25, 2022	74.23	74.43	73.66	74.37
2834	NASDAQ	PPH	Wed, Aug 24, 2022	73.78	74.23	73.60	73.95
2833	NASDAQ	PPH	Tue, Aug 23, 2022	74.32	74.32	73.68	73.80
2832	NASDAQ	PPH	Mon, Aug 22, 2022	75.23	75.32	74.41	74.50
2831	NASDAQ	PPH	Fri, Aug 19, 2022	74.94	75.65	74.94	75.25
2830	NASDAQ	PPH	Thu, Aug 18, 2022	75.25	75.25	74.69	74.97
2829	NASDAQ	PPH	Wed, Aug 17, 2022	75.85	76.09	75.18	75.45
2828	NASDAQ	PPH	Tue, Aug 16, 2022	76.37	76.68	76.13	76.54
2827	NASDAQ	PPH	Mon, Aug 15, 2022	76.41	76.70	76.05	76.54
2826	NASDAQ	PPH	Fri, Aug 12, 2022	75.88	76.75	75.82	76.70
2825	NASDAQ	PPH	Thu, Aug 11, 2022	75.77	76.49	75.65	75.83
2824	NASDAQ	PPH	Wed, Aug 10, 2022	76.53	76.66	75.88	76.38
2823	NASDAQ	PPH	Tue, Aug 9, 2022	75.89	76.41	75.78	76.00
2822	NASDAQ	PPH	Mon, Aug 8, 2022	75.81	76.27	75.51	75.96
2821	NASDAQ	PPH	Fri, Aug 5, 2022	74.69	75.53	74.59	75.48
2820	NASDAQ	PPH	Thu, Aug 4, 2022	75.65	75.72	75.03	75.05
2819	NASDAQ	PPH	Wed, Aug 3, 2022	76.18	76.18	75.07	75.07
2818	NASDAQ	PPH	Tue, Aug 2, 2022	76.59	76.85	75.80	75.86
2817	NASDAQ	PPH	Mon, Aug 1, 2022	76.70	76.98	76.25	76.34
2816	NASDAQ	PPH	Fri, Jul 29, 2022	77.30	77.36	76.55	76.90
2815	NASDAQ	PPH	Thu, Jul 28, 2022	77.57	77.82	76.29	77.39
2814	NASDAQ	PPH	Wed, Jul 27, 2022	77.27	78.14	76.73	77.98
2813	NASDAQ	PPH	Tue, Jul 26, 2022	76.51	77.30	76.42	76.93
2812	NASDAQ	PPH	Mon, Jul 25, 2022	76.20	76.61	76.12	76.50
2811	NASDAQ	PPH	Fri, Jul 22, 2022	76.20	76.44	75.52	75.85
2810	NASDAQ	PPH	Thu, Jul 21, 2022	75.41	76.21	75.31	76.13
2809	NASDAQ	PPH	Wed, Jul 20, 2022	76.57	76.57	75.42	75.61
2808	NASDAQ	PPH	Tue, Jul 19, 2022	76.22	76.80	76.14	76.74
2807	NASDAQ	PPH	Mon, Jul 18, 2022	76.92	76.92	75.01	75.28
2806	NASDAQ	PPH	Fri, Jul 15, 2022	75.79	76.52	75.51	76.43
2805	NASDAQ	PPH	Thu, Jul 14, 2022	74.48	75.13	74.16	75.06
2804	NASDAQ	PPH	Wed, Jul 13, 2022	75.50	75.84	75.14	75.50
2803	NASDAQ	PPH	Tue, Jul 12, 2022	76.66	76.82	75.84	76.01
2802	NASDAQ	PPH	Mon, Jul 11, 2022	76.77	77.19	76.55	76.63
2801	NASDAQ	PPH	Fri, Jul 8, 2022	76.86	77.66	76.47	77.14
2800	NASDAQ	PPH	Thu, Jul 7, 2022	77.16	77.35	76.98	77.25
2799	NASDAQ	PPH	Wed, Jul 6, 2022	76.97	77.24	76.35	76.91
2798	NASDAQ	PPH	Tue, Jul 5, 2022	76.64	76.90	75.30	76.90
2797	NASDAQ	PPH	Fri, Jul 1, 2022	76.29	77.39	75.65	77.26
2796	NASDAQ	PPH	Thu, Jun 30, 2022	76.95	77.32	76.35	76.84
2795	NASDAQ	PPH	Wed, Jun 29, 2022	77.30	77.85	77.18	77.63
2794	NASDAQ	PPH	Tue, Jun 28, 2022	78.55	78.62	76.97	76.98
2793	NASDAQ	PPH	Mon, Jun 27, 2022	78.01	79.00	78.01	78.55
2792	NASDAQ	PPH	Fri, Jun 24, 2022	77.08	78.14	76.88	78.11
2791	NASDAQ	PPH	Thu, Jun 23, 2022	75.28	76.18	75.23	76.08
2790	NASDAQ	PPH	Wed, Jun 22, 2022	73.88	75.65	73.88	75.06
2789	NASDAQ	PPH	Tue, Jun 21, 2022	73.99	74.55	73.56	74.23
2788	NASDAQ	PPH	Fri, Jun 17, 2022	72.75	73.44	72.60	72.97
2787	NASDAQ	PPH	Thu, Jun 16, 2022	72.53	72.86	72.10	72.65
2786	NASDAQ	PPH	Wed, Jun 15, 2022	73.24	74.14	72.56	73.49
2785	NASDAQ	PPH	Tue, Jun 14, 2022	73.48	73.48	72.41	72.89
2784	NASDAQ	PPH	Mon, Jun 13, 2022	74.31	74.56	73.31	73.48
2783	NASDAQ	PPH	Fri, Jun 10, 2022	76.01	76.25	75.53	75.74
2782	NASDAQ	PPH	Thu, Jun 9, 2022	78.30	78.53	76.90	76.90
2781	NASDAQ	PPH	Wed, Jun 8, 2022	79.05	79.26	78.46	78.58
2780	NASDAQ	PPH	Tue, Jun 7, 2022	78.09	79.42	78.09	79.42
2779	NASDAQ	PPH	Mon, Jun 6, 2022	78.84	78.84	77.99	78.15
2778	NASDAQ	PPH	Fri, Jun 3, 2022	78.56	78.90	78.26	78.28
2777	NASDAQ	PPH	Thu, Jun 2, 2022	78.81	79.01	77.37	78.94
2776	NASDAQ	PPH	Wed, Jun 1, 2022	79.36	79.50	77.75	78.50
2775	NASDAQ	PPH	Tue, May 31, 2022	79.46	79.46	78.42	79.23
2774	NASDAQ	PPH	Fri, May 27, 2022	79.75	80.18	79.36	80.17
2773	NASDAQ	PPH	Thu, May 26, 2022	79.41	79.88	79.36	79.70
2772	NASDAQ	PPH	Wed, May 25, 2022	78.55	79.35	78.52	79.19
2771	NASDAQ	PPH	Tue, May 24, 2022	78.54	78.85	77.90	78.71
2770	NASDAQ	PPH	Mon, May 23, 2022	78.83	79.08	78.36	78.54
2769	NASDAQ	PPH	Fri, May 20, 2022	77.66	78.41	76.89	78.23
2768	NASDAQ	PPH	Thu, May 19, 2022	76.06	77.36	76.02	76.92
2767	NASDAQ	PPH	Wed, May 18, 2022	78.04	78.31	76.50	76.66
2766	NASDAQ	PPH	Tue, May 17, 2022	77.97	78.59	77.54	78.50
2765	NASDAQ	PPH	Mon, May 16, 2022	76.33	77.54	76.33	77.21
2764	NASDAQ	PPH	Fri, May 13, 2022	75.93	76.46	75.70	76.29
2763	NASDAQ	PPH	Thu, May 12, 2022	74.10	75.43	73.99	75.43
2762	NASDAQ	PPH	Wed, May 11, 2022	75.01	76.52	74.59	74.61
2761	NASDAQ	PPH	Tue, May 10, 2022	75.44	75.86	74.66	75.39
2760	NASDAQ	PPH	Mon, May 9, 2022	76.32	76.37	75.00	75.18
2759	NASDAQ	PPH	Fri, May 6, 2022	76.22	77.27	76.11	77.11
2758	NASDAQ	PPH	Thu, May 5, 2022	78.01	78.08	76.41	76.94
2757	NASDAQ	PPH	Wed, May 4, 2022	77.46	78.59	76.56	78.49
2756	NASDAQ	PPH	Tue, May 3, 2022	77.16	78.14	77.16	77.69
2755	NASDAQ	PPH	Mon, May 2, 2022	77.29	77.67	76.09	77.01
2754	NASDAQ	PPH	Fri, Apr 29, 2022	78.57	79.02	77.50	77.55
2753	NASDAQ	PPH	Thu, Apr 28, 2022	78.46	79.31	77.90	79.11
2752	NASDAQ	PPH	Wed, Apr 27, 2022	77.92	78.78	77.74	78.26
2751	NASDAQ	PPH	Tue, Apr 26, 2022	78.43	79.07	77.75	77.75
2750	NASDAQ	PPH	Mon, Apr 25, 2022	77.89	78.94	77.23	78.91
2749	NASDAQ	PPH	Fri, Apr 22, 2022	79.73	79.73	78.18	78.23
2748	NASDAQ	PPH	Thu, Apr 21, 2022	81.11	81.20	79.75	79.90
2747	NASDAQ	PPH	Wed, Apr 20, 2022	80.72	81.29	80.34	80.95
2746	NASDAQ	PPH	Tue, Apr 19, 2022	80.44	81.00	80.24	80.66
2745	NASDAQ	PPH	Mon, Apr 18, 2022	81.58	81.58	80.34	80.61
2744	NASDAQ	PPH	Thu, Apr 14, 2022	81.94	82.28	81.73	81.76
2743	NASDAQ	PPH	Wed, Apr 13, 2022	81.87	82.04	81.33	82.00
2742	NASDAQ	PPH	Tue, Apr 12, 2022	82.34	82.45	81.44	81.68
2741	NASDAQ	PPH	Mon, Apr 11, 2022	84.03	84.20	82.61	82.76
2740	NASDAQ	PPH	Fri, Apr 8, 2022	83.59	84.27	83.25	83.96
2739	NASDAQ	PPH	Thu, Apr 7, 2022	81.89	83.57	81.74	83.44
2738	NASDAQ	PPH	Wed, Apr 6, 2022	80.24	81.84	80.24	81.78
2737	NASDAQ	PPH	Tue, Apr 5, 2022	80.19	81.38	80.19	80.36
2736	NASDAQ	PPH	Mon, Apr 4, 2022	80.06	80.25	79.64	80.08
2735	NASDAQ	PPH	Fri, Apr 1, 2022	79.51	80.06	79.24	80.02
2734	NASDAQ	PPH	Thu, Mar 31, 2022	80.57	80.69	79.73	79.76
2733	NASDAQ	PPH	Wed, Mar 30, 2022	80.10	80.85	80.05	80.41
2732	NASDAQ	PPH	Tue, Mar 29, 2022	80.10	80.41	79.79	80.07
2731	NASDAQ	PPH	Mon, Mar 28, 2022	79.32	79.44	78.85	79.43
2730	NASDAQ	PPH	Fri, Mar 25, 2022	79.26	79.68	79.09	79.50
2729	NASDAQ	PPH	Thu, Mar 24, 2022	78.75	79.24	78.55	79.24
2728	NASDAQ	PPH	Wed, Mar 23, 2022	78.55	79.10	78.55	78.64
2727	NASDAQ	PPH	Tue, Mar 22, 2022	79.12	79.12	78.68	79.00
2726	NASDAQ	PPH	Mon, Mar 21, 2022	78.86	79.60	78.75	78.91
2725	NASDAQ	PPH	Fri, Mar 18, 2022	78.54	79.14	78.36	79.08
2724	NASDAQ	PPH	Thu, Mar 17, 2022	77.27	78.68	77.27	78.63
2723	NASDAQ	PPH	Wed, Mar 16, 2022	77.00	77.26	76.16	77.26
2722	NASDAQ	PPH	Tue, Mar 15, 2022	75.40	76.35	75.40	76.28
2721	NASDAQ	PPH	Mon, Mar 14, 2022	75.51	76.10	74.91	75.11
2720	NASDAQ	PPH	Fri, Mar 11, 2022	75.57	75.98	75.15	75.17
2719	NASDAQ	PPH	Thu, Mar 10, 2022	75.03	75.72	74.87	75.61
2718	NASDAQ	PPH	Wed, Mar 9, 2022	75.01	75.84	74.87	75.50
2717	NASDAQ	PPH	Tue, Mar 8, 2022	74.39	75.17	73.50	73.86
2716	NASDAQ	PPH	Mon, Mar 7, 2022	75.31	75.31	74.33	74.47
2715	NASDAQ	PPH	Fri, Mar 4, 2022	75.19	75.68	74.80	75.67
2714	NASDAQ	PPH	Thu, Mar 3, 2022	76.33	76.41	75.55	76.16
2713	NASDAQ	PPH	Wed, Mar 2, 2022	75.09	76.61	75.09	76.30
2712	NASDAQ	PPH	Tue, Mar 1, 2022	75.65	75.90	74.60	75.07
2711	NASDAQ	PPH	Mon, Feb 28, 2022	75.96	75.96	74.95	75.71
2710	NASDAQ	PPH	Fri, Feb 25, 2022	74.96	77.23	74.96	76.93
2709	NASDAQ	PPH	Thu, Feb 24, 2022	73.23	74.56	73.09	74.54
2708	NASDAQ	PPH	Wed, Feb 23, 2022	75.53	75.85	74.81	74.85
2707	NASDAQ	PPH	Tue, Feb 22, 2022	75.36	75.74	74.78	75.23
2706	NASDAQ	PPH	Fri, Feb 18, 2022	76.17	76.55	75.49	75.83
2705	NASDAQ	PPH	Thu, Feb 17, 2022	76.88	76.88	76.20	76.29
2704	NASDAQ	PPH	Wed, Feb 16, 2022	76.48	77.33	76.48	77.16
2703	NASDAQ	PPH	Tue, Feb 15, 2022	76.19	76.91	76.19	76.81
2702	NASDAQ	PPH	Mon, Feb 14, 2022	75.74	75.82	74.96	75.52
2701	NASDAQ	PPH	Fri, Feb 11, 2022	76.42	77.06	75.91	75.91
2700	NASDAQ	PPH	Thu, Feb 10, 2022	76.78	77.65	76.39	76.63
2699	NASDAQ	PPH	Wed, Feb 9, 2022	76.65	77.51	76.65	77.42
2698	NASDAQ	PPH	Tue, Feb 8, 2022	76.14	76.51	75.69	76.41
2697	NASDAQ	PPH	Mon, Feb 7, 2022	75.98	76.70	75.90	76.41
2696	NASDAQ	PPH	Fri, Feb 4, 2022	75.66	76.19	75.34	75.77
2695	NASDAQ	PPH	Thu, Feb 3, 2022	76.30	76.45	76.00	76.11
2694	NASDAQ	PPH	Wed, Feb 2, 2022	76.21	77.01	75.80	76.86
2693	NASDAQ	PPH	Tue, Feb 1, 2022	76.05	76.39	75.86	76.35
2692	NASDAQ	PPH	Mon, Jan 31, 2022	75.19	75.90	75.07	75.85
2691	NASDAQ	PPH	Fri, Jan 28, 2022	74.31	75.49	74.11	75.49
2690	NASDAQ	PPH	Thu, Jan 27, 2022	74.13	75.44	74.13	74.61
2689	NASDAQ	PPH	Wed, Jan 26, 2022	74.20	74.86	73.27	73.73
2688	NASDAQ	PPH	Tue, Jan 25, 2022	73.36	74.74	72.90	74.17
2687	NASDAQ	PPH	Mon, Jan 24, 2022	73.82	74.15	71.99	74.04
2686	NASDAQ	PPH	Fri, Jan 21, 2022	75.68	75.68	74.58	74.73
2685	NASDAQ	PPH	Thu, Jan 20, 2022	76.02	76.53	75.48	75.51
2684	NASDAQ	PPH	Wed, Jan 19, 2022	76.49	76.70	75.82	75.84
2683	NASDAQ	PPH	Tue, Jan 18, 2022	76.56	76.87	76.22	76.58
2682	NASDAQ	PPH	Fri, Jan 14, 2022	76.84	77.07	76.33	77.04
2681	NASDAQ	PPH	Thu, Jan 13, 2022	77.31	77.37	76.81	76.85
2680	NASDAQ	PPH	Wed, Jan 12, 2022	77.89	77.89	77.33	77.70
2679	NASDAQ	PPH	Tue, Jan 11, 2022	77.70	78.16	77.24	78.11
2678	NASDAQ	PPH	Mon, Jan 10, 2022	76.36	77.74	76.27	77.73
2677	NASDAQ	PPH	Fri, Jan 7, 2022	75.89	76.63	75.78	76.46
2676	NASDAQ	PPH	Thu, Jan 6, 2022	75.89	76.15	75.11	75.69
2675	NASDAQ	PPH	Wed, Jan 5, 2022	76.44	76.87	75.79	75.79
2674	NASDAQ	PPH	Tue, Jan 4, 2022	76.56	76.58	75.81	76.19
2673	NASDAQ	PPH	Mon, Jan 3, 2022	77.13	77.13	76.09	76.86
2672	NASDAQ	PPH	Fri, Dec 31, 2021	77.12	77.46	76.96	76.96
2671	NASDAQ	PPH	Thu, Dec 30, 2021	77.49	77.78	77.15	77.15
2670	NASDAQ	PPH	Wed, Dec 29, 2021	77.08	77.39	77.01	77.28
2669	NASDAQ	PPH	Tue, Dec 28, 2021	77.60	77.66	77.14	77.38
2668	NASDAQ	PPH	Mon, Dec 27, 2021	77.14	77.54	76.91	77.51
2667	NASDAQ	PPH	Thu, Dec 23, 2021	76.58	76.90	76.39	76.74
2666	NASDAQ	PPH	Wed, Dec 22, 2021	75.66	76.39	75.47	76.35
2665	NASDAQ	PPH	Tue, Dec 21, 2021	75.48	75.80	75.21	75.71
2664	NASDAQ	PPH	Mon, Dec 20, 2021	74.94	75.13	74.11	75.07
2663	NASDAQ	PPH	Fri, Dec 17, 2021	75.88	75.89	75.26	75.26
2662	NASDAQ	PPH	Thu, Dec 16, 2021	75.72	76.50	75.49	76.17
2661	NASDAQ	PPH	Wed, Dec 15, 2021	73.78	75.22	73.78	75.19
2660	NASDAQ	PPH	Tue, Dec 14, 2021	73.24	73.87	73.10	73.50
2659	NASDAQ	PPH	Mon, Dec 13, 2021	73.00	73.75	73.00	73.57
2658	NASDAQ	PPH	Fri, Dec 10, 2021	72.82	73.24	72.73	73.00
2657	NASDAQ	PPH	Thu, Dec 9, 2021	73.17	73.17	72.85	72.86
2656	NASDAQ	PPH	Wed, Dec 8, 2021	73.00	73.23	72.66	73.13
2655	NASDAQ	PPH	Tue, Dec 7, 2021	72.33	72.57	72.23	72.52
2654	NASDAQ	PPH	Mon, Dec 6, 2021	71.85	72.45	71.85	72.06
2653	NASDAQ	PPH	Fri, Dec 3, 2021	71.99	72.14	71.08	71.46
2652	NASDAQ	PPH	Thu, Dec 2, 2021	71.50	71.78	71.04	71.47
2651	NASDAQ	PPH	Wed, Dec 1, 2021	71.83	72.68	71.36	71.36
2650	NASDAQ	PPH	Tue, Nov 30, 2021	72.40	72.49	71.40	71.43
2649	NASDAQ	PPH	Mon, Nov 29, 2021	73.52	73.52	72.75	72.75
2648	NASDAQ	PPH	Fri, Nov 26, 2021	73.57	73.70	73.15	73.42
2647	NASDAQ	PPH	Wed, Nov 24, 2021	74.33	74.33	73.95	74.12
2646	NASDAQ	PPH	Tue, Nov 23, 2021	74.01	74.58	74.00	74.49
2645	NASDAQ	PPH	Mon, Nov 22, 2021	74.33	74.74	73.98	74.16
2644	NASDAQ	PPH	Fri, Nov 19, 2021	75.33	75.44	74.40	74.40
2643	NASDAQ	PPH	Thu, Nov 18, 2021	75.33	75.39	74.87	75.09
2642	NASDAQ	PPH	Wed, Nov 17, 2021	75.42	75.58	75.42	75.50
2641	NASDAQ	PPH	Tue, Nov 16, 2021	75.53	75.86	75.44	75.53
2640	NASDAQ	PPH	Mon, Nov 15, 2021	76.09	76.09	75.69	75.74
2639	NASDAQ	PPH	Fri, Nov 12, 2021	76.26	76.26	75.80	76.02
2638	NASDAQ	PPH	Thu, Nov 11, 2021	76.28	76.35	76.00	76.32
2637	NASDAQ	PPH	Wed, Nov 10, 2021	76.15	76.67	76.15	76.35
2636	NASDAQ	PPH	Tue, Nov 9, 2021	76.37	76.37	76.08	76.21
2635	NASDAQ	PPH	Mon, Nov 8, 2021	76.52	76.62	76.07	76.40
2634	NASDAQ	PPH	Fri, Nov 5, 2021	76.25	76.51	75.53	76.20
2633	NASDAQ	PPH	Thu, Nov 4, 2021	76.90	76.90	76.04	76.54
2632	NASDAQ	PPH	Wed, Nov 3, 2021	76.35	76.85	76.30	76.84
2631	NASDAQ	PPH	Tue, Nov 2, 2021	76.23	76.91	75.65	76.28
2630	NASDAQ	PPH	Mon, Nov 1, 2021	75.19	75.83	75.19	75.65
2629	NASDAQ	PPH	Fri, Oct 29, 2021	74.38	75.15	74.31	75.15
2628	NASDAQ	PPH	Thu, Oct 28, 2021	73.65	74.47	73.65	74.35
2627	NASDAQ	PPH	Wed, Oct 27, 2021	74.43	74.43	73.41	73.41
2626	NASDAQ	PPH	Tue, Oct 26, 2021	74.66	74.66	74.17	74.46
2625	NASDAQ	PPH	Mon, Oct 25, 2021	74.58	74.60	74.18	74.53
2624	NASDAQ	PPH	Fri, Oct 22, 2021	74.34	74.59	74.19	74.59
2623	NASDAQ	PPH	Thu, Oct 21, 2021	74.18	74.22	73.94	74.22
2622	NASDAQ	PPH	Wed, Oct 20, 2021	73.81	74.37	73.81	74.19
2621	NASDAQ	PPH	Tue, Oct 19, 2021	72.79	73.42	72.79	73.39
2620	NASDAQ	PPH	Mon, Oct 18, 2021	72.63	72.72	72.21	72.40
2619	NASDAQ	PPH	Fri, Oct 15, 2021	72.93	73.23	72.75	72.94
2618	NASDAQ	PPH	Thu, Oct 14, 2021	72.70	72.82	72.44	72.49
2617	NASDAQ	PPH	Wed, Oct 13, 2021	72.10	72.40	71.75	72.10
2616	NASDAQ	PPH	Tue, Oct 12, 2021	72.81	72.81	71.84	71.98
2615	NASDAQ	PPH	Mon, Oct 11, 2021	72.80	73.21	72.63	72.65
2614	NASDAQ	PPH	Fri, Oct 8, 2021	73.14	73.14	72.71	72.80
2613	NASDAQ	PPH	Thu, Oct 7, 2021	72.43	73.37	72.43	72.91
2612	NASDAQ	PPH	Wed, Oct 6, 2021	72.00	72.17	71.53	72.10
2611	NASDAQ	PPH	Tue, Oct 5, 2021	72.55	73.13	72.46	72.56
2610	NASDAQ	PPH	Mon, Oct 4, 2021	72.83	73.26	72.14	72.46
2609	NASDAQ	PPH	Fri, Oct 1, 2021	72.73	73.10	71.97	72.80
2608	NASDAQ	PPH	Thu, Sep 30, 2021	73.83	73.90	72.82	72.82
2607	NASDAQ	PPH	Wed, Sep 29, 2021	72.81	73.59	72.77	73.33
2606	NASDAQ	PPH	Tue, Sep 28, 2021	72.54	72.92	72.14	72.45
2605	NASDAQ	PPH	Mon, Sep 27, 2021	73.56	73.62	73.22	73.24
2604	NASDAQ	PPH	Fri, Sep 24, 2021	73.85	73.95	73.40	73.58
2603	NASDAQ	PPH	Thu, Sep 23, 2021	73.22	74.13	73.22	73.80
2602	NASDAQ	PPH	Wed, Sep 22, 2021	73.08	73.37	72.88	72.92
2601	NASDAQ	PPH	Tue, Sep 21, 2021	72.96	73.50	72.80	73.02
2600	NASDAQ	PPH	Mon, Sep 20, 2021	72.16	73.08	72.02	72.64
2599	NASDAQ	PPH	Fri, Sep 17, 2021	73.45	73.45	72.97	73.22
2598	NASDAQ	PPH	Thu, Sep 16, 2021	73.97	73.97	73.17	73.71
2597	NASDAQ	PPH	Wed, Sep 15, 2021	73.59	74.05	73.54	73.83
2596	NASDAQ	PPH	Tue, Sep 14, 2021	74.12	74.31	73.56	73.62
2595	NASDAQ	PPH	Mon, Sep 13, 2021	74.40	74.40	73.78	74.07
2594	NASDAQ	PPH	Fri, Sep 10, 2021	74.98	74.98	74.05	74.05
2593	NASDAQ	PPH	Thu, Sep 9, 2021	75.66	75.68	74.64	74.67
2592	NASDAQ	PPH	Wed, Sep 8, 2021	75.88	75.95	75.54	75.94
2591	NASDAQ	PPH	Tue, Sep 7, 2021	76.71	76.71	75.98	76.21
2590	NASDAQ	PPH	Fri, Sep 3, 2021	76.93	76.93	76.58	76.89
2589	NASDAQ	PPH	Thu, Sep 2, 2021	76.31	76.99	76.31	76.99
2588	NASDAQ	PPH	Wed, Sep 1, 2021	76.22	76.22	75.43	75.96
2587	NASDAQ	PPH	Tue, Aug 31, 2021	76.01	76.53	75.97	76.04
2586	NASDAQ	PPH	Mon, Aug 30, 2021	75.87	76.44	75.75	76.09
2585	NASDAQ	PPH	Fri, Aug 27, 2021	76.27	76.33	75.89	75.91
2584	NASDAQ	PPH	Thu, Aug 26, 2021	76.41	76.41	75.84	75.90
2583	NASDAQ	PPH	Wed, Aug 25, 2021	76.30	76.42	75.68	76.32
2582	NASDAQ	PPH	Tue, Aug 24, 2021	76.98	76.98	76.31	76.39
2581	NASDAQ	PPH	Mon, Aug 23, 2021	77.28	77.33	76.93	77.03
2580	NASDAQ	PPH	Fri, Aug 20, 2021	76.46	76.96	76.46	76.68
2579	NASDAQ	PPH	Thu, Aug 19, 2021	75.82	76.80	75.82	76.42
2578	NASDAQ	PPH	Wed, Aug 18, 2021	77.08	77.46	76.30	76.30
2577	NASDAQ	PPH	Tue, Aug 17, 2021	76.44	77.22	76.40	77.22
2576	NASDAQ	PPH	Mon, Aug 16, 2021	75.95	76.57	75.84	76.54
2575	NASDAQ	PPH	Fri, Aug 13, 2021	75.69	76.05	75.65	76.01
2574	NASDAQ	PPH	Thu, Aug 12, 2021	74.66	75.51	74.66	75.43
2573	NASDAQ	PPH	Wed, Aug 11, 2021	74.91	74.98	74.50	74.57
2572	NASDAQ	PPH	Tue, Aug 10, 2021	74.98	75.16	74.67	75.00
2571	NASDAQ	PPH	Mon, Aug 9, 2021	75.09	75.31	74.62	74.96
2570	NASDAQ	PPH	Fri, Aug 6, 2021	75.25	75.25	74.64	74.97
2569	NASDAQ	PPH	Thu, Aug 5, 2021	75.55	75.55	75.15	75.44
2568	NASDAQ	PPH	Wed, Aug 4, 2021	75.60	75.92	75.21	75.21
2567	NASDAQ	PPH	Tue, Aug 3, 2021	75.01	75.70	74.97	75.67
2566	NASDAQ	PPH	Mon, Aug 2, 2021	75.00	75.39	74.89	75.15
2565	NASDAQ	PPH	Fri, Jul 30, 2021	75.21	75.31	74.78	74.86
2564	NASDAQ	PPH	Thu, Jul 29, 2021	75.64	75.64	75.17	75.20
2563	NASDAQ	PPH	Wed, Jul 28, 2021	74.05	75.59	74.05	75.29
2562	NASDAQ	PPH	Tue, Jul 27, 2021	73.78	74.16	73.54	74.14
2561	NASDAQ	PPH	Mon, Jul 26, 2021	74.32	74.32	73.79	73.88
2560	NASDAQ	PPH	Fri, Jul 23, 2021	74.11	74.62	74.00	74.44
2559	NASDAQ	PPH	Thu, Jul 22, 2021	73.59	73.91	73.51	73.82
2558	NASDAQ	PPH	Wed, Jul 21, 2021	73.35	73.65	73.10	73.64
2557	NASDAQ	PPH	Tue, Jul 20, 2021	72.54	73.51	72.54	73.14
2556	NASDAQ	PPH	Mon, Jul 19, 2021	72.11	72.29	71.55	72.19
2555	NASDAQ	PPH	Fri, Jul 16, 2021	72.91	73.00	72.49	72.79
2554	NASDAQ	PPH	Thu, Jul 15, 2021	73.14	73.14	72.65	72.78
2553	NASDAQ	PPH	Wed, Jul 14, 2021	73.53	73.59	73.44	73.53
2552	NASDAQ	PPH	Tue, Jul 13, 2021	73.53	73.69	73.44	73.51
2551	NASDAQ	PPH	Mon, Jul 12, 2021	73.52	74.02	73.52	73.84
2550	NASDAQ	PPH	Fri, Jul 9, 2021	73.31	73.70	73.31	73.59
2549	NASDAQ	PPH	Thu, Jul 8, 2021	72.94	73.04	72.44	73.02
2548	NASDAQ	PPH	Wed, Jul 7, 2021	73.25	73.44	72.83	73.39
2547	NASDAQ	PPH	Tue, Jul 6, 2021	73.51	73.51	73.00	73.27
2546	NASDAQ	PPH	Fri, Jul 2, 2021	73.45	73.82	73.13	73.77
2545	NASDAQ	PPH	Thu, Jul 1, 2021	72.94	73.51	72.85	73.49
2544	NASDAQ	PPH	Wed, Jun 30, 2021	73.24	73.24	72.95	73.06
2543	NASDAQ	PPH	Tue, Jun 29, 2021	73.42	73.54	73.14	73.27
2542	NASDAQ	PPH	Mon, Jun 28, 2021	73.56	73.56	73.22	73.40
2541	NASDAQ	PPH	Fri, Jun 25, 2021	73.13	73.56	72.99	73.46
2540	NASDAQ	PPH	Thu, Jun 24, 2021	72.80	73.30	72.80	73.11
2539	NASDAQ	PPH	Wed, Jun 23, 2021	73.10	73.10	72.46	72.46
2538	NASDAQ	PPH	Tue, Jun 22, 2021	73.06	73.06	72.71	72.88
2537	NASDAQ	PPH	Mon, Jun 21, 2021	72.69	73.10	72.52	73.07
2536	NASDAQ	PPH	Fri, Jun 18, 2021	73.17	73.17	72.49	72.54
2535	NASDAQ	PPH	Thu, Jun 17, 2021	73.56	73.79	73.13	73.65
2534	NASDAQ	PPH	Wed, Jun 16, 2021	74.32	74.61	73.81	73.83
2533	NASDAQ	PPH	Tue, Jun 15, 2021	74.62	74.62	74.21	74.36
2532	NASDAQ	PPH	Mon, Jun 14, 2021	74.47	74.53	74.05	74.41
2531	NASDAQ	PPH	Fri, Jun 11, 2021	74.96	74.96	74.15	74.46
2530	NASDAQ	PPH	Thu, Jun 10, 2021	73.55	75.00	73.55	74.97
2529	NASDAQ	PPH	Wed, Jun 9, 2021	72.55	73.38	72.55	73.31
2528	NASDAQ	PPH	Tue, Jun 8, 2021	72.61	72.61	71.68	72.20
2527	NASDAQ	PPH	Mon, Jun 7, 2021	72.24	72.88	71.97	72.47
2526	NASDAQ	PPH	Fri, Jun 4, 2021	72.24	72.24	71.87	71.98
2525	NASDAQ	PPH	Thu, Jun 3, 2021	71.40	71.99	71.31	71.91
2524	NASDAQ	PPH	Wed, Jun 2, 2021	71.51	71.77	71.43	71.54
2523	NASDAQ	PPH	Tue, Jun 1, 2021	72.32	72.32	71.54	71.62
2522	NASDAQ	PPH	Fri, May 28, 2021	72.15	72.56	72.15	72.15
2521	NASDAQ	PPH	Thu, May 27, 2021	72.65	72.65	72.00	72.00
2520	NASDAQ	PPH	Wed, May 26, 2021	72.68	72.68	72.22	72.47
2519	NASDAQ	PPH	Tue, May 25, 2021	73.07	73.07	72.34	72.38
2518	NASDAQ	PPH	Mon, May 24, 2021	73.48	73.48	73.00	73.01
2517	NASDAQ	PPH	Fri, May 21, 2021	73.37	73.69	73.19	73.19
2516	NASDAQ	PPH	Thu, May 20, 2021	72.24	73.35	72.24	73.23
2515	NASDAQ	PPH	Wed, May 19, 2021	71.70	72.21	71.50	72.17
2514	NASDAQ	PPH	Tue, May 18, 2021	72.50	72.69	72.18	72.37
2513	NASDAQ	PPH	Mon, May 17, 2021	72.21	72.76	72.21	72.53
2512	NASDAQ	PPH	Fri, May 14, 2021	72.00	72.23	71.92	72.15
2511	NASDAQ	PPH	Thu, May 13, 2021	70.98	71.90	70.98	71.76
2510	NASDAQ	PPH	Wed, May 12, 2021	70.81	71.53	70.81	70.96
2509	NASDAQ	PPH	Tue, May 11, 2021	70.60	71.26	70.58	70.78
2508	NASDAQ	PPH	Mon, May 10, 2021	71.50	71.86	71.31	71.34
2507	NASDAQ	PPH	Fri, May 7, 2021	70.13	71.13	70.13	70.98
2506	NASDAQ	PPH	Thu, May 6, 2021	69.43	69.93	69.16	69.85
2505	NASDAQ	PPH	Wed, May 5, 2021	69.78	70.10	69.47	70.01
2504	NASDAQ	PPH	Tue, May 4, 2021	70.16	70.16	69.47	69.72
2503	NASDAQ	PPH	Mon, May 3, 2021	69.76	70.56	69.69	70.52
2502	NASDAQ	PPH	Fri, Apr 30, 2021	69.85	70.16	69.49	69.52
2501	NASDAQ	PPH	Thu, Apr 29, 2021	69.84	69.87	69.41	69.87
2500	NASDAQ	PPH	Wed, Apr 28, 2021	69.75	70.03	69.60	69.86
2499	NASDAQ	PPH	Tue, Apr 27, 2021	70.05	70.05	69.56	69.65
2498	NASDAQ	PPH	Mon, Apr 26, 2021	70.15	70.20	69.85	70.20
2497	NASDAQ	PPH	Fri, Apr 23, 2021	70.04	70.15	69.74	70.10
2496	NASDAQ	PPH	Thu, Apr 22, 2021	70.39	70.39	69.65	69.88
2495	NASDAQ	PPH	Wed, Apr 21, 2021	69.66	70.47	69.66	70.46
2494	NASDAQ	PPH	Tue, Apr 20, 2021	69.32	69.67	69.26	69.65
2493	NASDAQ	PPH	Mon, Apr 19, 2021	69.75	69.75	69.24	69.41
2492	NASDAQ	PPH	Fri, Apr 16, 2021	69.27	69.51	69.13	69.51
2491	NASDAQ	PPH	Thu, Apr 15, 2021	68.68	69.30	68.68	68.97
2490	NASDAQ	PPH	Wed, Apr 14, 2021	67.92	68.55	67.92	68.22
2489	NASDAQ	PPH	Tue, Apr 13, 2021	67.83	68.02	67.68	67.96
2488	NASDAQ	PPH	Mon, Apr 12, 2021	68.23	68.35	67.94	68.15
2487	NASDAQ	PPH	Fri, Apr 9, 2021	67.95	68.37	67.95	68.37
2486	NASDAQ	PPH	Thu, Apr 8, 2021	68.14	68.21	67.81	67.83
2485	NASDAQ	PPH	Wed, Apr 7, 2021	68.15	68.15	67.79	67.87
2484	NASDAQ	PPH	Tue, Apr 6, 2021	68.62	68.62	68.00	68.07
2483	NASDAQ	PPH	Mon, Apr 5, 2021	68.93	68.93	68.48	68.68
2482	NASDAQ	PPH	Thu, Apr 1, 2021	68.89	68.89	68.29	68.61
2481	NASDAQ	PPH	Wed, Mar 31, 2021	68.85	69.33	68.85	69.02
2480	NASDAQ	PPH	Tue, Mar 30, 2021	69.23	69.23	68.79	68.90
2479	NASDAQ	PPH	Mon, Mar 29, 2021	68.79	69.59	68.79	69.33
2478	NASDAQ	PPH	Fri, Mar 26, 2021	68.46	69.17	68.46	69.17
2477	NASDAQ	PPH	Thu, Mar 25, 2021	67.75	68.42	67.59	68.35
2476	NASDAQ	PPH	Wed, Mar 24, 2021	68.36	68.51	67.96	67.96
2475	NASDAQ	PPH	Tue, Mar 23, 2021	69.60	69.67	68.31	68.38
2474	NASDAQ	PPH	Mon, Mar 22, 2021	69.39	69.93	69.18	69.93
2473	NASDAQ	PPH	Fri, Mar 19, 2021	69.30	69.62	68.91	69.39
2472	NASDAQ	PPH	Thu, Mar 18, 2021	69.18	69.88	69.02	69.06
2471	NASDAQ	PPH	Wed, Mar 17, 2021	69.22	69.75	68.80	69.72
2470	NASDAQ	PPH	Tue, Mar 16, 2021	69.75	69.77	69.20	69.46
2469	NASDAQ	PPH	Mon, Mar 15, 2021	69.01	69.40	68.70	69.40
2468	NASDAQ	PPH	Fri, Mar 12, 2021	68.58	68.87	68.37	68.85
2467	NASDAQ	PPH	Thu, Mar 11, 2021	68.59	68.86	68.46	68.57
2466	NASDAQ	PPH	Wed, Mar 10, 2021	68.47	68.85	68.42	68.60
2465	NASDAQ	PPH	Tue, Mar 9, 2021	67.77	68.75	67.77	67.94
2464	NASDAQ	PPH	Mon, Mar 8, 2021	67.18	68.16	67.09	67.37
2463	NASDAQ	PPH	Fri, Mar 5, 2021	66.46	67.21	65.48	67.14
2462	NASDAQ	PPH	Thu, Mar 4, 2021	66.70	67.06	65.24	66.06
2461	NASDAQ	PPH	Wed, Mar 3, 2021	67.47	67.51	66.76	67.22
2460	NASDAQ	PPH	Tue, Mar 2, 2021	68.14	68.19	67.79	67.84
2459	NASDAQ	PPH	Mon, Mar 1, 2021	68.19	68.43	67.98	67.98
2458	NASDAQ	PPH	Fri, Feb 26, 2021	68.08	68.08	67.01	67.53
2457	NASDAQ	PPH	Thu, Feb 25, 2021	68.78	68.78	67.70	67.99
2456	NASDAQ	PPH	Wed, Feb 24, 2021	68.02	69.07	68.02	68.87
2455	NASDAQ	PPH	Tue, Feb 23, 2021	68.28	68.28	67.62	68.05
2454	NASDAQ	PPH	Mon, Feb 22, 2021	68.67	68.67	68.19	68.46
2453	NASDAQ	PPH	Fri, Feb 19, 2021	69.50	69.50	69.07	69.09
2452	NASDAQ	PPH	Thu, Feb 18, 2021	69.97	69.97	69.52	69.53
2451	NASDAQ	PPH	Wed, Feb 17, 2021	69.79	70.33	69.78	70.31
2450	NASDAQ	PPH	Tue, Feb 16, 2021	70.42	70.47	69.83	69.98
2449	NASDAQ	PPH	Fri, Feb 12, 2021	69.73	70.34	69.73	70.34
2448	NASDAQ	PPH	Thu, Feb 11, 2021	69.87	69.87	69.19	69.71
2447	NASDAQ	PPH	Wed, Feb 10, 2021	70.30	70.47	69.40	69.63
2446	NASDAQ	PPH	Tue, Feb 9, 2021	69.71	70.01	69.71	69.90
2445	NASDAQ	PPH	Mon, Feb 8, 2021	69.56	69.62	69.29	69.62
2444	NASDAQ	PPH	Fri, Feb 5, 2021	69.62	69.62	69.12	69.24
2443	NASDAQ	PPH	Thu, Feb 4, 2021	69.22	69.29	68.84	69.26
2442	NASDAQ	PPH	Wed, Feb 3, 2021	68.93	69.24	68.60	68.90
2441	NASDAQ	PPH	Tue, Feb 2, 2021	69.28	69.47	68.66	68.66
2440	NASDAQ	PPH	Mon, Feb 1, 2021	68.76	68.98	68.45	68.64
2439	NASDAQ	PPH	Fri, Jan 29, 2021	69.25	69.40	67.47	68.14
2438	NASDAQ	PPH	Thu, Jan 28, 2021	69.23	69.93	69.23	69.34
2437	NASDAQ	PPH	Wed, Jan 27, 2021	69.96	69.96	68.63	68.80
2436	NASDAQ	PPH	Tue, Jan 26, 2021	71.15	71.15	70.79	70.85
2435	NASDAQ	PPH	Mon, Jan 25, 2021	70.67	71.13	70.57	71.06
2434	NASDAQ	PPH	Fri, Jan 22, 2021	69.64	70.72	69.64	70.65
2433	NASDAQ	PPH	Thu, Jan 21, 2021	70.00	70.08	69.72	69.96
2432	NASDAQ	PPH	Wed, Jan 20, 2021	70.54	70.63	70.07	70.33
2431	NASDAQ	PPH	Tue, Jan 19, 2021	70.42	70.62	70.20	70.58
2430	NASDAQ	PPH	Fri, Jan 15, 2021	69.18	69.82	68.77	69.72
2429	NASDAQ	PPH	Thu, Jan 14, 2021	69.41	69.73	69.18	69.38
2428	NASDAQ	PPH	Wed, Jan 13, 2021	69.03	69.53	69.03	69.18
2427	NASDAQ	PPH	Tue, Jan 12, 2021	69.29	69.32	68.60	68.98
2426	NASDAQ	PPH	Mon, Jan 11, 2021	68.30	69.31	68.27	69.16
2425	NASDAQ	PPH	Fri, Jan 8, 2021	68.05	68.38	67.75	68.28
2424	NASDAQ	PPH	Thu, Jan 7, 2021	67.53	68.16	67.41	68.02
2423	NASDAQ	PPH	Wed, Jan 6, 2021	66.42	67.85	66.42	67.47
2422	NASDAQ	PPH	Tue, Jan 5, 2021	66.26	66.94	65.93	66.81
2421	NASDAQ	PPH	Mon, Jan 4, 2021	66.70	66.70	65.62	66.40
2420	NASDAQ	PPH	Thu, Dec 31, 2020	65.76	66.49	65.69	66.47
2419	NASDAQ	PPH	Wed, Dec 30, 2020	65.99	66.20	65.94	66.03
2418	NASDAQ	PPH	Tue, Dec 29, 2020	65.83	65.91	65.55	65.75
2417	NASDAQ	PPH	Mon, Dec 28, 2020	66.00	66.13	65.62	65.74
2416	NASDAQ	PPH	Thu, Dec 24, 2020	65.62	65.62	65.29	65.51
2415	NASDAQ	PPH	Wed, Dec 23, 2020	65.42	65.72	65.41	65.43
2414	NASDAQ	PPH	Tue, Dec 22, 2020	65.54	65.58	65.22	65.40
2413	NASDAQ	PPH	Mon, Dec 21, 2020	65.55	65.76	64.86	65.70
2412	NASDAQ	PPH	Fri, Dec 18, 2020	66.90	66.90	66.18	66.62
2411	NASDAQ	PPH	Thu, Dec 17, 2020	66.72	66.72	66.37	66.68
2410	NASDAQ	PPH	Wed, Dec 16, 2020	66.50	66.58	66.19	66.29
2409	NASDAQ	PPH	Tue, Dec 15, 2020	65.68	66.28	65.45	66.25
2408	NASDAQ	PPH	Mon, Dec 14, 2020	66.46	66.46	65.29	65.29
2407	NASDAQ	PPH	Fri, Dec 11, 2020	66.38	66.51	65.95	66.22
2406	NASDAQ	PPH	Thu, Dec 10, 2020	66.56	66.87	66.56	66.78
2405	NASDAQ	PPH	Wed, Dec 9, 2020	67.48	67.48	66.38	66.82
2404	NASDAQ	PPH	Tue, Dec 8, 2020	65.91	66.94	65.67	66.91
2403	NASDAQ	PPH	Mon, Dec 7, 2020	66.64	66.64	65.92	66.04
2402	NASDAQ	PPH	Fri, Dec 4, 2020	65.93	66.51	65.93	66.45
2401	NASDAQ	PPH	Thu, Dec 3, 2020	65.66	65.88	65.32	65.62
2400	NASDAQ	PPH	Wed, Dec 2, 2020	65.42	65.91	65.35	65.67
2399	NASDAQ	PPH	Tue, Dec 1, 2020	65.48	65.65	65.16	65.32
2398	NASDAQ	PPH	Mon, Nov 30, 2020	65.59	65.66	64.94	65.04
2397	NASDAQ	PPH	Fri, Nov 27, 2020	65.04	65.42	65.04	65.35
2396	NASDAQ	PPH	Wed, Nov 25, 2020	64.71	64.81	64.39	64.81
2395	NASDAQ	PPH	Tue, Nov 24, 2020	64.92	65.11	64.75	64.86
2394	NASDAQ	PPH	Mon, Nov 23, 2020	64.94	64.94	64.42	64.66
2393	NASDAQ	PPH	Fri, Nov 20, 2020	65.09	65.13	64.74	64.83
2392	NASDAQ	PPH	Thu, Nov 19, 2020	64.54	64.90	64.18	64.90
2391	NASDAQ	PPH	Wed, Nov 18, 2020	65.48	65.53	64.34	64.34
2390	NASDAQ	PPH	Tue, Nov 17, 2020	65.19	65.26	64.78	65.07
2389	NASDAQ	PPH	Mon, Nov 16, 2020	65.89	65.89	65.00	65.34
2388	NASDAQ	PPH	Fri, Nov 13, 2020	64.69	65.54	64.69	65.40
2387	NASDAQ	PPH	Thu, Nov 12, 2020	64.90	64.90	64.23	64.49
2386	NASDAQ	PPH	Wed, Nov 11, 2020	65.82	65.82	64.94	65.15
2385	NASDAQ	PPH	Tue, Nov 10, 2020	64.93	65.53	64.59	65.24
2384	NASDAQ	PPH	Mon, Nov 9, 2020	65.72	65.99	64.37	64.42
2383	NASDAQ	PPH	Fri, Nov 6, 2020	63.60	63.76	63.19	63.40
2382	NASDAQ	PPH	Thu, Nov 5, 2020	64.33	64.72	63.68	63.78
2381	NASDAQ	PPH	Wed, Nov 4, 2020	62.45	64.63	62.45	63.88
2380	NASDAQ	PPH	Tue, Nov 3, 2020	61.13	61.57	61.02	61.15
2379	NASDAQ	PPH	Mon, Nov 2, 2020	59.54	60.23	59.54	60.19
2378	NASDAQ	PPH	Fri, Oct 30, 2020	58.95	59.01	58.35	58.91
2377	NASDAQ	PPH	Thu, Oct 29, 2020	59.39	59.47	58.40	59.11
2376	NASDAQ	PPH	Wed, Oct 28, 2020	59.93	60.09	59.09	59.16
2375	NASDAQ	PPH	Tue, Oct 27, 2020	61.45	61.54	60.74	60.74
2374	NASDAQ	PPH	Mon, Oct 26, 2020	62.08	62.08	61.33	61.67
2373	NASDAQ	PPH	Fri, Oct 23, 2020	62.44	62.65	62.10	62.46
2372	NASDAQ	PPH	Thu, Oct 22, 2020	61.62	62.32	61.53	62.24
2371	NASDAQ	PPH	Wed, Oct 21, 2020	62.03	62.27	61.58	61.58
2370	NASDAQ	PPH	Tue, Oct 20, 2020	62.52	62.52	62.00	62.00
2369	NASDAQ	PPH	Mon, Oct 19, 2020	63.37	63.38	61.99	62.06
2368	NASDAQ	PPH	Fri, Oct 16, 2020	63.01	63.50	62.82	63.02
2367	NASDAQ	PPH	Thu, Oct 15, 2020	62.38	62.60	62.14	62.59
2366	NASDAQ	PPH	Wed, Oct 14, 2020	63.42	63.54	62.87	63.02
2365	NASDAQ	PPH	Tue, Oct 13, 2020	63.64	63.97	63.24	63.43
2364	NASDAQ	PPH	Mon, Oct 12, 2020	64.31	64.31	63.81	64.04
2363	NASDAQ	PPH	Fri, Oct 9, 2020	64.01	64.23	63.75	63.93
2362	NASDAQ	PPH	Thu, Oct 8, 2020	62.63	63.69	62.63	63.60
2361	NASDAQ	PPH	Wed, Oct 7, 2020	61.64	62.25	61.46	62.10
2360	NASDAQ	PPH	Tue, Oct 6, 2020	62.19	62.19	61.07	61.20
2359	NASDAQ	PPH	Mon, Oct 5, 2020	61.78	62.22	61.53	62.19
2358	NASDAQ	PPH	Fri, Oct 2, 2020	60.63	61.58	60.63	61.25
2357	NASDAQ	PPH	Thu, Oct 1, 2020	62.21	62.21	61.29	61.44
2356	NASDAQ	PPH	Wed, Sep 30, 2020	61.56	62.44	61.56	62.17
2355	NASDAQ	PPH	Tue, Sep 29, 2020	61.94	62.05	61.52	61.56
2354	NASDAQ	PPH	Mon, Sep 28, 2020	62.09	62.15	61.82	61.88
2353	NASDAQ	PPH	Fri, Sep 25, 2020	60.74	61.63	60.72	61.53
2352	NASDAQ	PPH	Thu, Sep 24, 2020	61.16	61.17	60.53	60.79
2351	NASDAQ	PPH	Wed, Sep 23, 2020	62.33	62.33	61.31	61.32
2350	NASDAQ	PPH	Tue, Sep 22, 2020	61.90	62.08	61.50	61.85
2349	NASDAQ	PPH	Mon, Sep 21, 2020	62.39	62.39	61.30	62.12
2348	NASDAQ	PPH	Fri, Sep 18, 2020	63.49	63.49	62.79	63.26
2347	NASDAQ	PPH	Thu, Sep 17, 2020	62.90	63.39	62.88	63.35
2346	NASDAQ	PPH	Wed, Sep 16, 2020	63.37	63.65	63.07	63.17
2345	NASDAQ	PPH	Tue, Sep 15, 2020	63.20	63.40	62.85	63.01
2344	NASDAQ	PPH	Mon, Sep 14, 2020	62.17	62.95	62.17	62.63
2343	NASDAQ	PPH	Fri, Sep 11, 2020	61.98	62.17	61.47	61.94
2342	NASDAQ	PPH	Thu, Sep 10, 2020	62.60	62.74	61.49	61.60
2341	NASDAQ	PPH	Wed, Sep 9, 2020	62.74	63.07	62.20	62.59
2340	NASDAQ	PPH	Tue, Sep 8, 2020	62.50	62.50	61.79	61.87
2339	NASDAQ	PPH	Fri, Sep 4, 2020	62.86	62.86	61.55	62.30
2338	NASDAQ	PPH	Thu, Sep 3, 2020	64.16	64.28	62.29	62.67
2337	NASDAQ	PPH	Wed, Sep 2, 2020	63.46	64.13	63.45	64.05
2336	NASDAQ	PPH	Tue, Sep 1, 2020	64.55	64.55	63.22	63.47
2335	NASDAQ	PPH	Mon, Aug 31, 2020	64.03	64.68	64.03	64.53
2334	NASDAQ	PPH	Fri, Aug 28, 2020	64.29	64.29	63.89	64.22
2333	NASDAQ	PPH	Thu, Aug 27, 2020	64.30	64.47	63.97	64.24
2332	NASDAQ	PPH	Wed, Aug 26, 2020	64.01	64.30	63.71	64.25
2331	NASDAQ	PPH	Tue, Aug 25, 2020	64.17	64.44	63.86	64.16
2330	NASDAQ	PPH	Mon, Aug 24, 2020	64.52	64.52	63.77	64.02
2329	NASDAQ	PPH	Fri, Aug 21, 2020	64.00	64.00	63.46	63.87
2328	NASDAQ	PPH	Thu, Aug 20, 2020	64.04	64.36	63.96	64.28
2327	NASDAQ	PPH	Wed, Aug 19, 2020	64.71	64.87	64.22	64.31
2326	NASDAQ	PPH	Tue, Aug 18, 2020	65.35	65.35	64.38	64.59
2325	NASDAQ	PPH	Mon, Aug 17, 2020	64.74	65.12	64.47	65.00
2324	NASDAQ	PPH	Fri, Aug 14, 2020	64.14	64.35	63.99	64.22
2323	NASDAQ	PPH	Thu, Aug 13, 2020	64.44	64.44	64.14	64.21
2322	NASDAQ	PPH	Wed, Aug 12, 2020	64.44	64.70	64.28	64.53
2321	NASDAQ	PPH	Tue, Aug 11, 2020	64.39	64.39	63.64	63.71
2320	NASDAQ	PPH	Mon, Aug 10, 2020	63.83	64.10	63.74	63.87
2319	NASDAQ	PPH	Fri, Aug 7, 2020	64.30	64.35	63.55	63.76
2318	NASDAQ	PPH	Thu, Aug 6, 2020	65.09	65.43	64.09	64.36
2317	NASDAQ	PPH	Wed, Aug 5, 2020	64.95	64.96	64.43	64.73
2316	NASDAQ	PPH	Tue, Aug 4, 2020	64.39	64.70	64.03	64.34
2315	NASDAQ	PPH	Mon, Aug 3, 2020	63.91	64.73	63.85	64.59
2314	NASDAQ	PPH	Fri, Jul 31, 2020	63.88	63.88	62.55	63.02
2313	NASDAQ	PPH	Thu, Jul 30, 2020	63.27	63.83	63.03	63.69
2312	NASDAQ	PPH	Wed, Jul 29, 2020	63.41	64.06	63.24	63.84
2311	NASDAQ	PPH	Tue, Jul 28, 2020	63.70	64.01	63.40	63.40
2310	NASDAQ	PPH	Mon, Jul 27, 2020	63.14	63.55	62.73	63.52
2309	NASDAQ	PPH	Fri, Jul 24, 2020	63.54	63.54	62.62	62.94
2308	NASDAQ	PPH	Thu, Jul 23, 2020	64.42	64.42	63.46	63.49
2307	NASDAQ	PPH	Wed, Jul 22, 2020	64.63	64.70	63.99	64.29
2306	NASDAQ	PPH	Tue, Jul 21, 2020	64.89	64.96	64.18	64.27
2305	NASDAQ	PPH	Mon, Jul 20, 2020	65.40	65.40	64.42	64.64
2304	NASDAQ	PPH	Fri, Jul 17, 2020	64.35	64.88	64.33	64.77
2303	NASDAQ	PPH	Thu, Jul 16, 2020	64.31	64.31	63.70	64.01
2302	NASDAQ	PPH	Wed, Jul 15, 2020	63.43	64.52	63.43	64.45
2301	NASDAQ	PPH	Tue, Jul 14, 2020	61.81	62.76	61.72	62.71
2300	NASDAQ	PPH	Mon, Jul 13, 2020	61.68	62.80	61.62	61.73
2299	NASDAQ	PPH	Fri, Jul 10, 2020	61.32	61.52	60.94	61.39
2298	NASDAQ	PPH	Thu, Jul 9, 2020	61.91	62.13	60.90	61.41
2297	NASDAQ	PPH	Wed, Jul 8, 2020	62.04	62.24	61.65	62.03
2296	NASDAQ	PPH	Tue, Jul 7, 2020	62.30	62.58	61.90	61.93
2295	NASDAQ	PPH	Mon, Jul 6, 2020	62.32	62.85	62.30	62.68
2294	NASDAQ	PPH	Thu, Jul 2, 2020	62.34	62.39	62.04	62.07
2293	NASDAQ	PPH	Wed, Jul 1, 2020	62.26	62.29	61.91	61.93
2292	NASDAQ	PPH	Tue, Jun 30, 2020	61.55	62.43	61.28	62.26
2291	NASDAQ	PPH	Mon, Jun 29, 2020	61.67	62.00	61.38	61.54
2290	NASDAQ	PPH	Fri, Jun 26, 2020	62.48	62.48	61.10	61.50
2289	NASDAQ	PPH	Thu, Jun 25, 2020	61.73	62.41	61.41	62.41
2288	NASDAQ	PPH	Wed, Jun 24, 2020	62.73	62.73	61.41	61.72
2287	NASDAQ	PPH	Tue, Jun 23, 2020	63.54	63.76	63.11	63.22
2286	NASDAQ	PPH	Mon, Jun 22, 2020	62.97	63.19	62.43	63.19
2285	NASDAQ	PPH	Fri, Jun 19, 2020	63.05	63.37	62.49	62.99
2284	NASDAQ	PPH	Thu, Jun 18, 2020	62.06	62.45	62.06	62.34
2283	NASDAQ	PPH	Wed, Jun 17, 2020	62.89	62.89	62.40	62.48
2282	NASDAQ	PPH	Tue, Jun 16, 2020	62.02	62.53	61.81	62.26
2281	NASDAQ	PPH	Mon, Jun 15, 2020	59.61	60.75	59.19	60.51
2280	NASDAQ	PPH	Fri, Jun 12, 2020	61.13	61.32	59.35	60.17
2279	NASDAQ	PPH	Thu, Jun 11, 2020	62.27	62.27	59.80	60.02
2278	NASDAQ	PPH	Wed, Jun 10, 2020	63.59	63.93	63.24	63.24
2277	NASDAQ	PPH	Tue, Jun 9, 2020	64.27	64.32	63.85	63.88
2276	NASDAQ	PPH	Mon, Jun 8, 2020	63.66	64.46	63.56	64.28
2275	NASDAQ	PPH	Fri, Jun 5, 2020	63.95	64.42	63.47	63.63
2274	NASDAQ	PPH	Thu, Jun 4, 2020	63.64	63.73	63.17	63.36
2273	NASDAQ	PPH	Wed, Jun 3, 2020	63.86	63.86	63.48	63.72
2272	NASDAQ	PPH	Tue, Jun 2, 2020	63.06	63.69	62.99	63.69
2271	NASDAQ	PPH	Mon, Jun 1, 2020	62.89	63.41	62.89	63.17
2270	NASDAQ	PPH	Fri, May 29, 2020	63.12	63.39	62.22	63.30
2269	NASDAQ	PPH	Thu, May 28, 2020	62.67	63.39	62.67	62.93
2268	NASDAQ	PPH	Wed, May 27, 2020	61.43	62.06	60.75	62.06
2267	NASDAQ	PPH	Tue, May 26, 2020	62.52	62.52	61.37	61.47
2266	NASDAQ	PPH	Fri, May 22, 2020	61.56	61.64	61.14	61.41
2265	NASDAQ	PPH	Thu, May 21, 2020	62.26	62.26	61.22	61.68
2264	NASDAQ	PPH	Wed, May 20, 2020	62.45	62.51	61.83	61.97
2263	NASDAQ	PPH	Tue, May 19, 2020	61.93	62.13	61.56	61.73
2262	NASDAQ	PPH	Mon, May 18, 2020	61.65	62.03	61.47	61.82
2261	NASDAQ	PPH	Fri, May 15, 2020	60.00	60.62	59.89	60.62
2260	NASDAQ	PPH	Thu, May 14, 2020	59.66	60.05	59.20	59.98
2259	NASDAQ	PPH	Wed, May 13, 2020	61.19	61.19	59.84	60.20
2258	NASDAQ	PPH	Tue, May 12, 2020	61.55	61.74	60.61	60.61
2257	NASDAQ	PPH	Mon, May 11, 2020	60.08	61.27	60.08	61.10
2256	NASDAQ	PPH	Fri, May 8, 2020	60.24	60.43	59.93	60.19
2255	NASDAQ	PPH	Thu, May 7, 2020	60.63	60.63	59.74	59.74
2254	NASDAQ	PPH	Wed, May 6, 2020	60.79	60.85	60.26	60.26
2253	NASDAQ	PPH	Tue, May 5, 2020	59.90	60.86	59.90	60.38
2252	NASDAQ	PPH	Mon, May 4, 2020	59.60	59.60	59.06	59.48
2251	NASDAQ	PPH	Fri, May 1, 2020	59.77	59.77	58.91	59.41
2250	NASDAQ	PPH	Thu, Apr 30, 2020	61.20	61.20	60.47	60.56
2249	NASDAQ	PPH	Wed, Apr 29, 2020	61.38	61.51	61.01	61.20
2248	NASDAQ	PPH	Tue, Apr 28, 2020	62.16	62.16	60.65	60.71
2247	NASDAQ	PPH	Mon, Apr 27, 2020	61.00	61.66	60.95	61.42
2246	NASDAQ	PPH	Fri, Apr 24, 2020	59.67	60.31	59.51	60.21
2245	NASDAQ	PPH	Thu, Apr 23, 2020	59.23	59.95	59.15	59.23
2244	NASDAQ	PPH	Wed, Apr 22, 2020	59.24	59.51	58.77	58.81
2243	NASDAQ	PPH	Tue, Apr 21, 2020	59.16	59.16	58.04	58.11
2242	NASDAQ	PPH	Mon, Apr 20, 2020	59.62	60.54	59.08	59.70
2241	NASDAQ	PPH	Fri, Apr 17, 2020	59.75	59.87	58.97	59.74
2240	NASDAQ	PPH	Thu, Apr 16, 2020	58.59	58.59	57.78	58.43
2239	NASDAQ	PPH	Wed, Apr 15, 2020	57.59	58.28	57.20	57.81
2238	NASDAQ	PPH	Tue, Apr 14, 2020	58.38	58.86	58.02	58.85
2237	NASDAQ	PPH	Mon, Apr 13, 2020	57.50	57.61	56.68	57.04
2236	NASDAQ	PPH	Thu, Apr 9, 2020	57.02	57.74	56.93	57.41
2235	NASDAQ	PPH	Wed, Apr 8, 2020	55.27	56.61	54.74	56.28
2234	NASDAQ	PPH	Tue, Apr 7, 2020	56.46	56.46	54.87	54.87
2233	NASDAQ	PPH	Mon, Apr 6, 2020	54.32	55.39	54.17	55.21
2232	NASDAQ	PPH	Fri, Apr 3, 2020	52.74	53.36	52.16	52.62
2231	NASDAQ	PPH	Thu, Apr 2, 2020	52.06	52.96	51.44	52.96
2230	NASDAQ	PPH	Wed, Apr 1, 2020	52.56	53.09	52.06	52.32
2229	NASDAQ	PPH	Tue, Mar 31, 2020	54.51	54.98	54.11	54.39
2228	NASDAQ	PPH	Mon, Mar 30, 2020	53.99	55.54	53.85	55.38
2227	NASDAQ	PPH	Fri, Mar 27, 2020	52.47	53.78	52.29	52.93
2226	NASDAQ	PPH	Thu, Mar 26, 2020	51.43	54.04	51.43	53.83
2225	NASDAQ	PPH	Wed, Mar 25, 2020	50.90	52.17	49.81	50.84
2224	NASDAQ	PPH	Tue, Mar 24, 2020	49.45	50.41	49.20	50.41
2223	NASDAQ	PPH	Mon, Mar 23, 2020	49.18	49.18	46.90	47.54
2222	NASDAQ	PPH	Fri, Mar 20, 2020	51.35	51.65	48.62	49.08
2221	NASDAQ	PPH	Thu, Mar 19, 2020	50.21	52.12	49.47	50.39
2220	NASDAQ	PPH	Wed, Mar 18, 2020	50.61	52.15	48.24	50.79
2219	NASDAQ	PPH	Tue, Mar 17, 2020	51.19	53.91	50.67	53.63
2218	NASDAQ	PPH	Mon, Mar 16, 2020	50.27	53.08	48.76	50.57
2217	NASDAQ	PPH	Fri, Mar 13, 2020	54.56	55.58	51.55	55.56
2216	NASDAQ	PPH	Thu, Mar 12, 2020	52.60	53.75	51.30	51.79
2215	NASDAQ	PPH	Wed, Mar 11, 2020	57.33	57.82	56.08	56.63
2214	NASDAQ	PPH	Tue, Mar 10, 2020	58.79	58.93	56.30	58.88
2213	NASDAQ	PPH	Mon, Mar 9, 2020	56.57	58.46	56.57	57.08
2212	NASDAQ	PPH	Fri, Mar 6, 2020	60.05	60.66	59.39	60.57
2211	NASDAQ	PPH	Thu, Mar 5, 2020	61.61	62.36	61.10	61.61
2210	NASDAQ	PPH	Wed, Mar 4, 2020	61.96	63.19	61.35	63.19
2209	NASDAQ	PPH	Tue, Mar 3, 2020	61.86	62.74	59.78	60.30
2208	NASDAQ	PPH	Mon, Mar 2, 2020	59.83	61.82	59.21	61.82
2207	NASDAQ	PPH	Fri, Feb 28, 2020	58.71	59.16	57.75	59.05
2206	NASDAQ	PPH	Thu, Feb 27, 2020	62.01	62.82	60.63	60.63
2205	NASDAQ	PPH	Wed, Feb 26, 2020	63.70	64.10	62.91	63.11
2204	NASDAQ	PPH	Tue, Feb 25, 2020	65.15	65.21	63.28	63.56
2203	NASDAQ	PPH	Mon, Feb 24, 2020	64.65	65.36	64.38	64.54
2202	NASDAQ	PPH	Fri, Feb 21, 2020	66.25	66.60	65.93	66.60
2201	NASDAQ	PPH	Thu, Feb 20, 2020	66.15	66.32	65.61	66.28
2200	NASDAQ	PPH	Wed, Feb 19, 2020	66.43	66.53	66.11	66.52
2199	NASDAQ	PPH	Tue, Feb 18, 2020	66.31	66.56	66.06	66.33
2198	NASDAQ	PPH	Fri, Feb 14, 2020	66.66	66.93	66.15	66.42
2197	NASDAQ	PPH	Thu, Feb 13, 2020	67.11	67.11	66.63	66.63
2196	NASDAQ	PPH	Wed, Feb 12, 2020	67.76	68.02	67.56	67.62
2195	NASDAQ	PPH	Tue, Feb 11, 2020	67.39	67.50	67.14	67.42
2194	NASDAQ	PPH	Mon, Feb 10, 2020	66.52	67.22	66.52	67.19
2193	NASDAQ	PPH	Fri, Feb 7, 2020	66.96	67.14	66.47	66.64
2192	NASDAQ	PPH	Thu, Feb 6, 2020	67.01	67.10	66.70	66.99
2191	NASDAQ	PPH	Wed, Feb 5, 2020	66.22	66.87	66.22	66.63
2190	NASDAQ	PPH	Tue, Feb 4, 2020	65.46	66.13	65.46	65.89
2189	NASDAQ	PPH	Mon, Feb 3, 2020	64.49	65.05	64.49	64.63
2188	NASDAQ	PPH	Fri, Jan 31, 2020	64.56	64.66	63.84	64.09
2187	NASDAQ	PPH	Thu, Jan 30, 2020	65.00	65.20	64.58	65.00
2186	NASDAQ	PPH	Wed, Jan 29, 2020	65.71	65.84	65.41	65.44
2185	NASDAQ	PPH	Tue, Jan 28, 2020	64.95	65.55	64.95	65.45
2184	NASDAQ	PPH	Mon, Jan 27, 2020	64.17	64.94	64.01	64.83
2183	NASDAQ	PPH	Fri, Jan 24, 2020	66.62	66.62	65.09	65.32
2182	NASDAQ	PPH	Thu, Jan 23, 2020	66.39	66.52	66.12	66.49
2181	NASDAQ	PPH	Wed, Jan 22, 2020	66.73	66.94	66.61	66.78
2180	NASDAQ	PPH	Tue, Jan 21, 2020	66.41	67.00	66.41	66.73
2179	NASDAQ	PPH	Fri, Jan 17, 2020	66.95	67.00	66.63	66.67
2178	NASDAQ	PPH	Thu, Jan 16, 2020	66.70	67.00	66.56	66.78
2177	NASDAQ	PPH	Wed, Jan 15, 2020	65.81	66.74	65.81	66.64
2176	NASDAQ	PPH	Tue, Jan 14, 2020	64.47	65.57	64.47	65.55
2175	NASDAQ	PPH	Mon, Jan 13, 2020	64.44	64.48	64.02	64.42
2174	NASDAQ	PPH	Fri, Jan 10, 2020	64.42	64.42	64.08	64.13
2173	NASDAQ	PPH	Thu, Jan 9, 2020	63.77	64.08	63.77	64.00
2172	NASDAQ	PPH	Wed, Jan 8, 2020	63.45	63.85	63.39	63.61
2171	NASDAQ	PPH	Tue, Jan 7, 2020	63.53	63.66	63.50	63.53
2170	NASDAQ	PPH	Mon, Jan 6, 2020	63.35	63.81	63.29	63.81
2169	NASDAQ	PPH	Fri, Jan 3, 2020	63.74	64.03	63.37	63.69
2168	NASDAQ	PPH	Thu, Jan 2, 2020	64.43	64.44	64.03	64.43
2167	NASDAQ	PPH	Tue, Dec 31, 2019	63.67	64.23	63.47	64.18
2166	NASDAQ	PPH	Mon, Dec 30, 2019	64.72	64.72	63.82	63.84
2165	NASDAQ	PPH	Fri, Dec 27, 2019	64.98	64.98	64.61	64.66
2164	NASDAQ	PPH	Thu, Dec 26, 2019	64.74	64.78	64.45	64.57
2163	NASDAQ	PPH	Tue, Dec 24, 2019	64.65	64.65	64.52	64.64
2162	NASDAQ	PPH	Mon, Dec 23, 2019	64.61	64.70	64.53	64.58
2161	NASDAQ	PPH	Fri, Dec 20, 2019	64.45	64.82	64.45	64.76
2160	NASDAQ	PPH	Thu, Dec 19, 2019	63.76	64.28	63.76	64.23
2159	NASDAQ	PPH	Wed, Dec 18, 2019	63.74	63.97	63.63	63.66
2158	NASDAQ	PPH	Tue, Dec 17, 2019	64.14	64.14	63.71	63.79
2157	NASDAQ	PPH	Mon, Dec 16, 2019	64.21	64.38	64.07	64.12
2156	NASDAQ	PPH	Fri, Dec 13, 2019	64.00	64.16	63.54	63.64
2155	NASDAQ	PPH	Thu, Dec 12, 2019	62.95	63.90	62.95	63.83
2154	NASDAQ	PPH	Wed, Dec 11, 2019	63.04	63.14	62.86	63.00
2153	NASDAQ	PPH	Tue, Dec 10, 2019	62.53	62.95	62.50	62.91
2152	NASDAQ	PPH	Mon, Dec 9, 2019	62.49	62.64	62.37	62.54
2151	NASDAQ	PPH	Fri, Dec 6, 2019	62.41	62.65	62.41	62.52
2150	NASDAQ	PPH	Thu, Dec 5, 2019	62.37	62.39	62.06	62.20
2149	NASDAQ	PPH	Wed, Dec 4, 2019	62.14	62.55	61.98	62.46
2148	NASDAQ	PPH	Tue, Dec 3, 2019	61.38	61.75	61.20	61.75
2147	NASDAQ	PPH	Mon, Dec 2, 2019	62.29	62.34	61.92	61.94
2146	NASDAQ	PPH	Fri, Nov 29, 2019	62.11	62.27	62.11	62.14
2145	NASDAQ	PPH	Wed, Nov 27, 2019	61.96	62.40	61.95	62.33
2144	NASDAQ	PPH	Tue, Nov 26, 2019	62.18	62.18	61.58	61.82
2143	NASDAQ	PPH	Mon, Nov 25, 2019	61.75	62.22	61.75	62.08
2142	NASDAQ	PPH	Fri, Nov 22, 2019	61.26	61.47	61.19	61.36
2141	NASDAQ	PPH	Thu, Nov 21, 2019	60.87	61.24	60.79	61.11
2140	NASDAQ	PPH	Wed, Nov 20, 2019	61.11	61.16	60.45	60.83
2139	NASDAQ	PPH	Tue, Nov 19, 2019	61.71	61.75	61.43	61.53
2138	NASDAQ	PPH	Mon, Nov 18, 2019	61.48	61.53	61.36	61.43
2137	NASDAQ	PPH	Fri, Nov 15, 2019	60.57	61.64	60.50	61.53
2136	NASDAQ	PPH	Thu, Nov 14, 2019	60.41	60.41	59.97	60.21
2135	NASDAQ	PPH	Wed, Nov 13, 2019	60.19	60.68	60.19	60.47
2134	NASDAQ	PPH	Tue, Nov 12, 2019	59.76	60.39	59.76	60.16
2133	NASDAQ	PPH	Mon, Nov 11, 2019	59.47	59.49	59.30	59.45
2132	NASDAQ	PPH	Fri, Nov 8, 2019	58.69	59.80	58.69	59.76
2131	NASDAQ	PPH	Thu, Nov 7, 2019	59.20	59.40	58.62	58.82
2130	NASDAQ	PPH	Wed, Nov 6, 2019	59.02	59.13	58.79	58.82
2129	NASDAQ	PPH	Tue, Nov 5, 2019	60.03	60.03	59.26	59.27
2128	NASDAQ	PPH	Mon, Nov 4, 2019	60.12	60.19	59.92	59.93
2127	NASDAQ	PPH	Fri, Nov 1, 2019	59.56	59.98	59.56	59.71
2126	NASDAQ	PPH	Thu, Oct 31, 2019	59.43	59.43	59.06	59.28
2125	NASDAQ	PPH	Wed, Oct 30, 2019	59.43	59.57	58.99	59.54
2124	NASDAQ	PPH	Tue, Oct 29, 2019	58.93	59.47	58.82	59.30
2123	NASDAQ	PPH	Mon, Oct 28, 2019	58.69	58.88	58.57	58.73
2122	NASDAQ	PPH	Fri, Oct 25, 2019	57.74	58.46	57.74	58.26
2121	NASDAQ	PPH	Thu, Oct 24, 2019	57.85	57.96	57.69	57.86
2120	NASDAQ	PPH	Wed, Oct 23, 2019	57.35	57.67	57.14	57.62
2119	NASDAQ	PPH	Tue, Oct 22, 2019	57.72	57.80	57.33	57.35
2118	NASDAQ	PPH	Mon, Oct 21, 2019	57.43	57.96	57.08	57.46
2117	NASDAQ	PPH	Fri, Oct 18, 2019	57.67	57.69	57.27	57.40
2116	NASDAQ	PPH	Thu, Oct 17, 2019	57.30	57.86	57.30	57.78
2115	NASDAQ	PPH	Wed, Oct 16, 2019	56.99	57.42	56.99	57.05
2114	NASDAQ	PPH	Tue, Oct 15, 2019	56.22	56.92	56.22	56.74
2113	NASDAQ	PPH	Mon, Oct 14, 2019	56.04	56.16	55.92	56.01
2112	NASDAQ	PPH	Fri, Oct 11, 2019	55.82	56.57	55.82	56.04
2111	NASDAQ	PPH	Thu, Oct 10, 2019	55.43	55.54	55.31	55.46
2110	NASDAQ	PPH	Wed, Oct 9, 2019	55.42	55.42	55.21	55.21
2109	NASDAQ	PPH	Tue, Oct 8, 2019	55.52	55.54	55.11	55.11
2108	NASDAQ	PPH	Mon, Oct 7, 2019	55.71	56.20	55.71	55.80
2107	NASDAQ	PPH	Fri, Oct 4, 2019	55.44	55.88	55.41	55.83
2106	NASDAQ	PPH	Thu, Oct 3, 2019	54.71	55.29	54.48	55.29
2105	NASDAQ	PPH	Wed, Oct 2, 2019	55.18	55.18	54.61	54.75
2104	NASDAQ	PPH	Tue, Oct 1, 2019	56.73	56.73	55.57	55.71
2103	NASDAQ	PPH	Mon, Sep 30, 2019	56.70	57.24	56.70	56.99
2102	NASDAQ	PPH	Fri, Sep 27, 2019	56.94	57.24	56.64	56.75
2101	NASDAQ	PPH	Thu, Sep 26, 2019	57.32	57.47	56.77	57.00
2100	NASDAQ	PPH	Wed, Sep 25, 2019	57.30	57.40	57.16	57.18
2099	NASDAQ	PPH	Tue, Sep 24, 2019	57.86	57.93	57.37	57.38
2098	NASDAQ	PPH	Mon, Sep 23, 2019	58.06	58.23	57.75	57.85
2097	NASDAQ	PPH	Fri, Sep 20, 2019	58.51	58.60	58.09	58.24
2096	NASDAQ	PPH	Thu, Sep 19, 2019	57.73	58.07	57.73	57.79
2095	NASDAQ	PPH	Wed, Sep 18, 2019	57.56	57.63	57.25	57.61
2094	NASDAQ	PPH	Tue, Sep 17, 2019	57.49	57.80	57.48	57.67
2093	NASDAQ	PPH	Mon, Sep 16, 2019	57.29	57.63	57.29	57.48
2092	NASDAQ	PPH	Fri, Sep 13, 2019	58.13	58.57	57.49	57.54
2091	NASDAQ	PPH	Thu, Sep 12, 2019	58.27	58.36	57.85	58.04
2090	NASDAQ	PPH	Wed, Sep 11, 2019	57.60	58.24	57.59	58.24
2089	NASDAQ	PPH	Tue, Sep 10, 2019	56.42	57.33	55.95	57.31
2088	NASDAQ	PPH	Mon, Sep 9, 2019	57.17	57.17	56.70	56.95
2087	NASDAQ	PPH	Fri, Sep 6, 2019	57.12	57.51	57.08	57.34
2086	NASDAQ	PPH	Thu, Sep 5, 2019	56.91	57.18	56.80	57.08
2085	NASDAQ	PPH	Wed, Sep 4, 2019	56.95	57.15	56.74	56.81
2084	NASDAQ	PPH	Tue, Sep 3, 2019	56.24	56.80	56.24	56.73
2083	NASDAQ	PPH	Fri, Aug 30, 2019	56.52	56.52	56.17	56.43
2082	NASDAQ	PPH	Thu, Aug 29, 2019	56.39	56.48	56.38	56.44
2081	NASDAQ	PPH	Wed, Aug 28, 2019	55.44	56.00	55.44	55.99
2080	NASDAQ	PPH	Tue, Aug 27, 2019	56.85	56.85	55.63	55.63
2079	NASDAQ	PPH	Mon, Aug 26, 2019	56.31	56.56	56.31	56.50
2078	NASDAQ	PPH	Fri, Aug 23, 2019	57.06	57.16	55.71	55.88
2077	NASDAQ	PPH	Thu, Aug 22, 2019	57.47	57.54	56.99	56.99
2076	NASDAQ	PPH	Wed, Aug 21, 2019	57.10	57.42	57.10	57.40
2075	NASDAQ	PPH	Tue, Aug 20, 2019	56.84	57.43	56.64	56.64
2074	NASDAQ	PPH	Mon, Aug 19, 2019	56.49	57.03	56.49	56.94
2073	NASDAQ	PPH	Fri, Aug 16, 2019	55.90	56.19	55.82	56.19
2072	NASDAQ	PPH	Thu, Aug 15, 2019	55.57	55.57	55.16	55.25
2071	NASDAQ	PPH	Wed, Aug 14, 2019	56.66	56.66	55.38	55.38
2070	NASDAQ	PPH	Tue, Aug 13, 2019	56.76	57.73	56.76	57.43
2069	NASDAQ	PPH	Mon, Aug 12, 2019	56.73	57.03	56.55	56.74
2068	NASDAQ	PPH	Fri, Aug 9, 2019	57.29	57.48	57.03	57.18
2067	NASDAQ	PPH	Thu, Aug 8, 2019	56.75	57.42	56.59	57.36
2066	NASDAQ	PPH	Wed, Aug 7, 2019	55.81	56.65	55.11	56.60
2065	NASDAQ	PPH	Tue, Aug 6, 2019	56.79	56.84	55.80	56.30
2064	NASDAQ	PPH	Mon, Aug 5, 2019	56.91	57.09	56.17	56.43
2063	NASDAQ	PPH	Fri, Aug 2, 2019	57.86	57.86	57.45	57.74
2062	NASDAQ	PPH	Thu, Aug 1, 2019	57.69	58.40	57.57	57.80
2061	NASDAQ	PPH	Wed, Jul 31, 2019	57.79	58.14	57.22	57.45
2060	NASDAQ	PPH	Tue, Jul 30, 2019	57.56	58.03	57.56	58.03
2059	NASDAQ	PPH	Mon, Jul 29, 2019	57.89	58.43	57.84	58.13
2058	NASDAQ	PPH	Fri, Jul 26, 2019	57.13	57.42	57.13	57.38
2057	NASDAQ	PPH	Thu, Jul 25, 2019	57.29	57.58	56.92	56.93
2056	NASDAQ	PPH	Wed, Jul 24, 2019	56.73	57.27	56.68	57.27
2055	NASDAQ	PPH	Tue, Jul 23, 2019	56.63	57.10	56.53	56.87
2054	NASDAQ	PPH	Mon, Jul 22, 2019	56.78	56.78	56.48	56.57
2053	NASDAQ	PPH	Fri, Jul 19, 2019	57.04	57.04	56.69	56.73
2052	NASDAQ	PPH	Thu, Jul 18, 2019	56.70	57.11	56.62	57.11
2051	NASDAQ	PPH	Wed, Jul 17, 2019	57.12	57.19	56.66	56.70
2050	NASDAQ	PPH	Tue, Jul 16, 2019	57.35	57.50	57.13	57.21
2049	NASDAQ	PPH	Mon, Jul 15, 2019	57.33	57.63	57.21	57.52
2048	NASDAQ	PPH	Fri, Jul 12, 2019	58.06	58.06	57.16	57.59
2047	NASDAQ	PPH	Thu, Jul 11, 2019	58.93	58.99	57.74	58.19
2046	NASDAQ	PPH	Wed, Jul 10, 2019	59.10	59.10	58.71	59.04
2045	NASDAQ	PPH	Tue, Jul 9, 2019	58.48	59.12	58.48	59.01
2044	NASDAQ	PPH	Mon, Jul 8, 2019	58.84	58.94	58.38	58.69
2043	NASDAQ	PPH	Fri, Jul 5, 2019	59.67	59.67	59.04	59.12
2042	NASDAQ	PPH	Wed, Jul 3, 2019	59.74	59.94	59.63	59.87
2041	NASDAQ	PPH	Tue, Jul 2, 2019	58.82	59.21	58.82	59.17
2040	NASDAQ	PPH	Mon, Jul 1, 2019	58.78	58.97	58.63	58.75
2039	NASDAQ	PPH	Fri, Jun 28, 2019	58.47	58.69	58.46	58.67
2038	NASDAQ	PPH	Thu, Jun 27, 2019	57.85	58.38	57.85	58.29
2037	NASDAQ	PPH	Wed, Jun 26, 2019	58.29	58.29	57.66	57.93
2036	NASDAQ	PPH	Tue, Jun 25, 2019	58.21	58.64	57.97	58.24
2035	NASDAQ	PPH	Mon, Jun 24, 2019	58.34	58.50	58.05	58.21
2034	NASDAQ	PPH	Fri, Jun 21, 2019	58.48	58.77	57.93	58.73
2033	NASDAQ	PPH	Thu, Jun 20, 2019	59.10	59.27	58.57	58.63
2032	NASDAQ	PPH	Wed, Jun 19, 2019	58.01	58.64	58.01	58.63
2031	NASDAQ	PPH	Tue, Jun 18, 2019	57.70	58.25	57.70	58.03
2030	NASDAQ	PPH	Mon, Jun 17, 2019	57.06	57.45	56.98	57.40
2029	NASDAQ	PPH	Fri, Jun 14, 2019	57.44	57.51	57.11	57.11
2028	NASDAQ	PPH	Thu, Jun 13, 2019	57.71	57.80	57.42	57.50
2027	NASDAQ	PPH	Wed, Jun 12, 2019	57.37	57.75	57.37	57.71
2026	NASDAQ	PPH	Tue, Jun 11, 2019	57.41	57.84	57.41	57.45
2025	NASDAQ	PPH	Mon, Jun 10, 2019	57.30	57.68	57.23	57.35
2024	NASDAQ	PPH	Fri, Jun 7, 2019	56.85	57.33	56.85	57.15
2023	NASDAQ	PPH	Thu, Jun 6, 2019	56.55	56.73	56.46	56.46
2022	NASDAQ	PPH	Wed, Jun 5, 2019	56.61	56.62	56.19	56.36
2021	NASDAQ	PPH	Tue, Jun 4, 2019	55.84	56.57	55.84	56.48
2020	NASDAQ	PPH	Mon, Jun 3, 2019	54.87	55.72	54.87	55.45
2019	NASDAQ	PPH	Fri, May 31, 2019	54.99	55.03	54.54	54.74
2018	NASDAQ	PPH	Thu, May 30, 2019	55.79	55.98	55.15	55.32
2017	NASDAQ	PPH	Wed, May 29, 2019	56.04	56.04	55.34	55.83
2016	NASDAQ	PPH	Tue, May 28, 2019	57.54	57.66	56.44	56.47
2015	NASDAQ	PPH	Fri, May 24, 2019	57.83	57.85	57.60	57.60
2014	NASDAQ	PPH	Thu, May 23, 2019	57.65	57.72	57.36	57.55
2013	NASDAQ	PPH	Wed, May 22, 2019	57.36	58.10	57.36	58.06
2012	NASDAQ	PPH	Tue, May 21, 2019	57.18	57.76	57.04	57.59
2011	NASDAQ	PPH	Mon, May 20, 2019	57.12	57.23	56.81	57.16
2010	NASDAQ	PPH	Fri, May 17, 2019	57.23	57.64	57.14	57.28
2009	NASDAQ	PPH	Thu, May 16, 2019	57.05	57.78	57.05	57.40
2008	NASDAQ	PPH	Wed, May 15, 2019	56.50	57.16	56.29	57.09
2007	NASDAQ	PPH	Tue, May 14, 2019	56.84	57.23	56.84	56.88
2006	NASDAQ	PPH	Mon, May 13, 2019	57.40	57.40	56.49	56.84
2005	NASDAQ	PPH	Fri, May 10, 2019	58.65	58.65	57.68	58.47
2004	NASDAQ	PPH	Thu, May 9, 2019	58.40	58.88	58.13	58.83
2003	NASDAQ	PPH	Wed, May 8, 2019	58.07	58.87	58.03	58.64
2002	NASDAQ	PPH	Tue, May 7, 2019	58.91	58.91	57.64	57.90
2001	NASDAQ	PPH	Mon, May 6, 2019	58.18	59.44	58.18	59.29
2000	NASDAQ	PPH	Fri, May 3, 2019	58.61	59.03	58.58	59.03
1999	NASDAQ	PPH	Thu, May 2, 2019	57.72	58.44	57.72	58.44
1998	NASDAQ	PPH	Wed, May 1, 2019	58.18	58.45	57.89	57.99
1997	NASDAQ	PPH	Tue, Apr 30, 2019	58.31	58.31	57.79	58.22
1996	NASDAQ	PPH	Mon, Apr 29, 2019	58.32	58.57	58.24	58.45
1995	NASDAQ	PPH	Fri, Apr 26, 2019	57.73	58.21	57.72	58.19
1994	NASDAQ	PPH	Thu, Apr 25, 2019	57.23	57.75	56.90	57.69
1993	NASDAQ	PPH	Wed, Apr 24, 2019	57.41	57.49	57.20	57.23
1992	NASDAQ	PPH	Tue, Apr 23, 2019	56.61	57.57	56.61	57.39
1991	NASDAQ	PPH	Mon, Apr 22, 2019	56.38	56.88	56.25	56.57
1990	NASDAQ	PPH	Thu, Apr 18, 2019	56.72	56.77	55.99	56.63
1989	NASDAQ	PPH	Wed, Apr 17, 2019	58.25	58.25	56.50	56.73
1988	NASDAQ	PPH	Tue, Apr 16, 2019	59.05	59.21	58.15	58.18
1987	NASDAQ	PPH	Mon, Apr 15, 2019	58.52	58.88	58.52	58.86
1986	NASDAQ	PPH	Fri, Apr 12, 2019	59.00	59.02	58.44	58.51
1985	NASDAQ	PPH	Thu, Apr 11, 2019	59.63	59.63	58.87	59.06
1984	NASDAQ	PPH	Wed, Apr 10, 2019	59.70	59.72	59.53	59.63
1983	NASDAQ	PPH	Tue, Apr 9, 2019	59.91	60.23	59.63	59.83
1982	NASDAQ	PPH	Mon, Apr 8, 2019	60.02	60.18	59.89	60.18
1981	NASDAQ	PPH	Fri, Apr 5, 2019	59.83	60.11	59.74	59.99
1980	NASDAQ	PPH	Thu, Apr 4, 2019	59.52	59.75	59.28	59.65
1979	NASDAQ	PPH	Wed, Apr 3, 2019	59.99	60.11	59.51	59.69
1978	NASDAQ	PPH	Tue, Apr 2, 2019	60.52	60.52	59.96	59.96
1977	NASDAQ	PPH	Mon, Apr 1, 2019	60.69	60.82	60.50	60.59
1976	NASDAQ	PPH	Fri, Mar 29, 2019	60.41	60.77	60.41	60.72
1975	NASDAQ	PPH	Thu, Mar 28, 2019	60.56	60.73	60.40	60.56
1974	NASDAQ	PPH	Wed, Mar 27, 2019	60.41	60.97	60.12	60.41
1973	NASDAQ	PPH	Tue, Mar 26, 2019	60.57	60.97	60.41	60.59
1972	NASDAQ	PPH	Mon, Mar 25, 2019	60.38	60.50	59.90	60.16
1971	NASDAQ	PPH	Fri, Mar 22, 2019	61.36	61.44	60.52	60.52
1970	NASDAQ	PPH	Thu, Mar 21, 2019	61.11	61.72	61.10	61.62
1969	NASDAQ	PPH	Wed, Mar 20, 2019	61.19	61.58	60.89	61.23
1968	NASDAQ	PPH	Tue, Mar 19, 2019	60.89	61.41	60.89	61.38
1967	NASDAQ	PPH	Mon, Mar 18, 2019	60.48	60.89	60.48	60.76
1966	NASDAQ	PPH	Fri, Mar 15, 2019	60.40	60.55	60.07	60.55
1965	NASDAQ	PPH	Thu, Mar 14, 2019	60.20	60.36	59.94	60.13
1964	NASDAQ	PPH	Wed, Mar 13, 2019	59.87	60.30	59.86	60.20
1963	NASDAQ	PPH	Tue, Mar 12, 2019	59.46	59.85	59.46	59.58
1962	NASDAQ	PPH	Mon, Mar 11, 2019	59.15	59.52	58.96	59.46
1961	NASDAQ	PPH	Fri, Mar 8, 2019	58.95	59.06	58.65	59.04
1960	NASDAQ	PPH	Thu, Mar 7, 2019	59.47	59.57	59.08	59.29
1959	NASDAQ	PPH	Wed, Mar 6, 2019	60.66	60.66	59.54	59.61
1958	NASDAQ	PPH	Tue, Mar 5, 2019	60.79	60.92	60.56	60.67
1957	NASDAQ	PPH	Mon, Mar 4, 2019	61.58	61.72	60.43	60.76
1956	NASDAQ	PPH	Fri, Mar 1, 2019	60.93	61.46	60.93	61.35
1955	NASDAQ	PPH	Thu, Feb 28, 2019	60.45	61.06	60.45	60.70
1954	NASDAQ	PPH	Wed, Feb 27, 2019	60.07	60.67	60.07	60.36
1953	NASDAQ	PPH	Tue, Feb 26, 2019	60.31	60.48	60.28	60.35
1952	NASDAQ	PPH	Mon, Feb 25, 2019	60.73	60.73	60.33	60.33
1951	NASDAQ	PPH	Fri, Feb 22, 2019	59.86	60.48	59.86	60.48
1950	NASDAQ	PPH	Thu, Feb 21, 2019	60.27	60.27	59.64	59.86
1949	NASDAQ	PPH	Wed, Feb 20, 2019	60.84	60.91	60.19	60.43
1948	NASDAQ	PPH	Tue, Feb 19, 2019	60.79	61.11	60.78	60.94
1947	NASDAQ	PPH	Fri, Feb 15, 2019	60.66	61.00	60.56	60.96
1946	NASDAQ	PPH	Thu, Feb 14, 2019	59.61	60.40	59.61	60.24
1945	NASDAQ	PPH	Wed, Feb 13, 2019	59.56	59.80	59.39	59.59
1944	NASDAQ	PPH	Tue, Feb 12, 2019	59.16	59.81	59.16	59.81
1943	NASDAQ	PPH	Mon, Feb 11, 2019	59.07	59.19	58.77	59.00
1942	NASDAQ	PPH	Fri, Feb 8, 2019	58.55	59.10	58.55	59.10
1941	NASDAQ	PPH	Thu, Feb 7, 2019	59.40	59.44	58.65	58.80
1940	NASDAQ	PPH	Wed, Feb 6, 2019	59.50	59.79	59.45	59.63
1939	NASDAQ	PPH	Tue, Feb 5, 2019	59.40	60.08	59.40	59.67
1938	NASDAQ	PPH	Mon, Feb 4, 2019	58.95	59.28	58.86	59.28
1937	NASDAQ	PPH	Fri, Feb 1, 2019	58.69	59.20	58.50	59.09
1936	NASDAQ	PPH	Thu, Jan 31, 2019	57.81	58.88	57.81	58.60
1935	NASDAQ	PPH	Wed, Jan 30, 2019	57.30	57.87	57.26	57.75
1934	NASDAQ	PPH	Tue, Jan 29, 2019	57.10	57.31	56.95	57.23
1933	NASDAQ	PPH	Mon, Jan 28, 2019	56.91	57.00	56.73	57.00
1932	NASDAQ	PPH	Fri, Jan 25, 2019	57.20	57.45	57.13	57.36
1931	NASDAQ	PPH	Thu, Jan 24, 2019	57.48	57.52	56.84	57.08
1930	NASDAQ	PPH	Wed, Jan 23, 2019	57.70	58.18	57.37	57.82
1929	NASDAQ	PPH	Tue, Jan 22, 2019	57.67	57.78	57.37	57.57
1928	NASDAQ	PPH	Fri, Jan 18, 2019	57.81	58.09	57.65	58.09
1927	NASDAQ	PPH	Thu, Jan 17, 2019	57.09	57.85	57.05	57.68
1926	NASDAQ	PPH	Wed, Jan 16, 2019	57.30	57.66	57.07	57.08
1925	NASDAQ	PPH	Tue, Jan 15, 2019	56.71	57.37	56.71	57.33
1924	NASDAQ	PPH	Mon, Jan 14, 2019	56.91	56.91	56.57	56.69
1923	NASDAQ	PPH	Fri, Jan 11, 2019	56.96	57.44	56.94	57.43
1922	NASDAQ	PPH	Thu, Jan 10, 2019	57.05	57.35	56.75	57.34
1921	NASDAQ	PPH	Wed, Jan 9, 2019	57.31	57.43	57.06	57.22
1920	NASDAQ	PPH	Tue, Jan 8, 2019	57.07	57.30	56.78	57.24
1919	NASDAQ	PPH	Mon, Jan 7, 2019	56.18	57.15	56.06	56.75
1918	NASDAQ	PPH	Fri, Jan 4, 2019	55.16	56.12	55.16	56.02
1917	NASDAQ	PPH	Thu, Jan 3, 2019	55.18	55.25	54.37	54.37
1916	NASDAQ	PPH	Wed, Jan 2, 2019	54.35	55.50	54.34	55.06
1915	NASDAQ	PPH	Mon, Dec 31, 2018	55.11	55.18	54.60	54.79
1914	NASDAQ	PPH	Fri, Dec 28, 2018	54.65	55.35	54.48	54.81
1913	NASDAQ	PPH	Thu, Dec 27, 2018	53.40	54.44	52.76	54.44
1912	NASDAQ	PPH	Wed, Dec 26, 2018	52.60	54.55	52.39	54.55
1911	NASDAQ	PPH	Mon, Dec 24, 2018	53.08	53.37	52.62	52.66
1910	NASDAQ	PPH	Fri, Dec 21, 2018	54.78	54.86	53.39	53.39
1909	NASDAQ	PPH	Thu, Dec 20, 2018	55.52	55.90	54.60	54.91
1908	NASDAQ	PPH	Wed, Dec 19, 2018	56.72	57.00	55.23	55.63
1907	NASDAQ	PPH	Tue, Dec 18, 2018	57.42	57.42	56.01	56.38
1906	NASDAQ	PPH	Mon, Dec 17, 2018	57.86	58.04	56.78	56.97
1905	NASDAQ	PPH	Fri, Dec 14, 2018	59.35	59.54	58.20	58.25
1904	NASDAQ	PPH	Thu, Dec 13, 2018	59.98	60.39	59.74	59.96
1903	NASDAQ	PPH	Wed, Dec 12, 2018	59.85	60.71	59.85	59.99
1902	NASDAQ	PPH	Tue, Dec 11, 2018	59.88	60.03	58.85	59.27
1901	NASDAQ	PPH	Mon, Dec 10, 2018	59.41	59.51	58.23	59.37
1900	NASDAQ	PPH	Fri, Dec 7, 2018	60.61	60.64	59.47	59.59
1899	NASDAQ	PPH	Thu, Dec 6, 2018	60.48	60.71	59.28	60.71
1898	NASDAQ	PPH	Tue, Dec 4, 2018	62.61	62.90	61.34	61.36
1897	NASDAQ	PPH	Mon, Dec 3, 2018	62.32	62.72	62.28	62.47
1896	NASDAQ	PPH	Fri, Nov 30, 2018	62.33	62.69	62.00	62.69
1895	NASDAQ	PPH	Thu, Nov 29, 2018	61.96	62.52	61.84	62.24
1894	NASDAQ	PPH	Wed, Nov 28, 2018	61.37	61.97	61.03	61.96
1893	NASDAQ	PPH	Tue, Nov 27, 2018	60.66	61.30	60.57	61.30
1892	NASDAQ	PPH	Mon, Nov 26, 2018	61.53	61.57	60.96	61.16
1891	NASDAQ	PPH	Fri, Nov 23, 2018	60.91	61.43	60.62	61.01
1890	NASDAQ	PPH	Wed, Nov 21, 2018	61.22	61.22	60.85	60.90
1889	NASDAQ	PPH	Tue, Nov 20, 2018	61.60	61.79	60.97	61.01
1888	NASDAQ	PPH	Mon, Nov 19, 2018	62.06	62.55	61.60	62.00
1887	NASDAQ	PPH	Fri, Nov 16, 2018	61.86	62.42	61.84	62.13
1886	NASDAQ	PPH	Thu, Nov 15, 2018	61.42	62.04	60.91	62.01
1885	NASDAQ	PPH	Wed, Nov 14, 2018	62.90	62.90	61.62	61.88
1884	NASDAQ	PPH	Tue, Nov 13, 2018	62.73	63.25	62.60	62.77
1883	NASDAQ	PPH	Mon, Nov 12, 2018	62.62	62.99	62.51	62.72
1882	NASDAQ	PPH	Fri, Nov 9, 2018	62.76	63.10	62.51	62.94
1881	NASDAQ	PPH	Thu, Nov 8, 2018	62.74	63.29	62.74	62.87
1880	NASDAQ	PPH	Wed, Nov 7, 2018	62.48	63.16	62.48	63.08
1879	NASDAQ	PPH	Tue, Nov 6, 2018	61.92	62.20	61.57	62.08
1878	NASDAQ	PPH	Mon, Nov 5, 2018	61.43	62.30	61.43	62.10
1877	NASDAQ	PPH	Fri, Nov 2, 2018	62.46	62.46	60.95	61.21
1876	NASDAQ	PPH	Thu, Nov 1, 2018	60.85	62.17	60.85	62.17
1875	NASDAQ	PPH	Wed, Oct 31, 2018	60.55	60.87	60.28	60.44
1874	NASDAQ	PPH	Tue, Oct 30, 2018	59.27	60.01	59.26	60.01
1873	NASDAQ	PPH	Mon, Oct 29, 2018	60.10	60.31	58.68	59.34
1872	NASDAQ	PPH	Fri, Oct 26, 2018	59.34	59.63	58.63	59.26
1871	NASDAQ	PPH	Thu, Oct 25, 2018	59.06	60.21	58.31	59.81
1870	NASDAQ	PPH	Wed, Oct 24, 2018	61.43	61.60	59.03	59.07
1869	NASDAQ	PPH	Tue, Oct 23, 2018	60.53	61.77	60.53	61.58
1868	NASDAQ	PPH	Mon, Oct 22, 2018	62.09	62.14	61.33	61.64
1867	NASDAQ	PPH	Fri, Oct 19, 2018	62.54	62.91	62.14	62.30
1866	NASDAQ	PPH	Thu, Oct 18, 2018	62.89	62.99	61.99	62.35
1865	NASDAQ	PPH	Wed, Oct 17, 2018	62.61	63.10	62.25	63.02
1864	NASDAQ	PPH	Tue, Oct 16, 2018	61.81	62.89	61.81	62.89
1863	NASDAQ	PPH	Mon, Oct 15, 2018	61.23	61.80	61.23	61.38
1862	NASDAQ	PPH	Fri, Oct 12, 2018	61.24	61.38	60.64	61.23
1861	NASDAQ	PPH	Thu, Oct 11, 2018	62.26	62.34	60.31	60.61
1860	NASDAQ	PPH	Wed, Oct 10, 2018	63.33	63.64	62.49	62.52
1859	NASDAQ	PPH	Tue, Oct 9, 2018	62.92	63.56	62.57	63.32
1858	NASDAQ	PPH	Mon, Oct 8, 2018	62.99	63.71	62.99	63.41
1857	NASDAQ	PPH	Fri, Oct 5, 2018	63.66	63.86	63.33	63.49
1856	NASDAQ	PPH	Thu, Oct 4, 2018	64.24	64.24	63.24	63.60
1855	NASDAQ	PPH	Wed, Oct 3, 2018	64.34	64.90	64.34	64.52
1854	NASDAQ	PPH	Tue, Oct 2, 2018	63.86	64.33	63.86	64.24
1853	NASDAQ	PPH	Mon, Oct 1, 2018	64.48	64.48	63.95	64.08
1852	NASDAQ	PPH	Fri, Sep 28, 2018	64.21	64.55	64.21	64.35
1851	NASDAQ	PPH	Thu, Sep 27, 2018	64.11	64.55	64.11	64.26
1850	NASDAQ	PPH	Wed, Sep 26, 2018	64.12	64.41	63.91	63.94
1849	NASDAQ	PPH	Tue, Sep 25, 2018	64.28	64.43	64.06	64.06
1848	NASDAQ	PPH	Mon, Sep 24, 2018	64.18	64.19	63.89	64.05
1847	NASDAQ	PPH	Fri, Sep 21, 2018	64.58	64.61	64.33	64.37
1846	NASDAQ	PPH	Thu, Sep 20, 2018	63.62	64.57	63.62	64.49
1845	NASDAQ	PPH	Wed, Sep 19, 2018	63.64	63.93	63.52	63.64
1844	NASDAQ	PPH	Tue, Sep 18, 2018	63.02	63.70	63.00	63.59
1843	NASDAQ	PPH	Mon, Sep 17, 2018	62.99	63.41	62.99	63.03
1842	NASDAQ	PPH	Fri, Sep 14, 2018	63.00	63.19	62.83	62.99
1841	NASDAQ	PPH	Thu, Sep 13, 2018	63.21	63.45	63.08	63.44
1840	NASDAQ	PPH	Wed, Sep 12, 2018	62.65	63.19	62.65	63.09
1839	NASDAQ	PPH	Tue, Sep 11, 2018	62.45	62.45	62.22	62.39
1838	NASDAQ	PPH	Mon, Sep 10, 2018	62.83	63.18	62.53	62.53
1837	NASDAQ	PPH	Fri, Sep 7, 2018	62.20	62.67	62.20	62.63
1836	NASDAQ	PPH	Thu, Sep 6, 2018	63.05	63.05	62.24	62.59
1835	NASDAQ	PPH	Wed, Sep 5, 2018	62.88	63.15	62.85	63.08
1834	NASDAQ	PPH	Tue, Sep 4, 2018	63.31	63.31	62.73	63.03
1833	NASDAQ	PPH	Fri, Aug 31, 2018	63.61	63.73	63.37	63.62
1832	NASDAQ	PPH	Thu, Aug 30, 2018	63.61	64.15	63.61	63.85
1831	NASDAQ	PPH	Wed, Aug 29, 2018	63.59	64.07	63.45	63.98
1830	NASDAQ	PPH	Tue, Aug 28, 2018	63.60	63.87	63.60	63.82
1829	NASDAQ	PPH	Mon, Aug 27, 2018	63.69	63.96	63.60	63.72
1828	NASDAQ	PPH	Fri, Aug 24, 2018	63.55	63.55	63.33	63.48
1827	NASDAQ	PPH	Thu, Aug 23, 2018	63.97	63.97	63.41	63.47
1826	NASDAQ	PPH	Wed, Aug 22, 2018	63.73	63.98	63.73	63.92
1825	NASDAQ	PPH	Tue, Aug 21, 2018	64.45	64.45	63.84	63.96
1824	NASDAQ	PPH	Mon, Aug 20, 2018	63.51	64.11	63.51	64.09
1823	NASDAQ	PPH	Fri, Aug 17, 2018	62.90	63.42	62.88	63.37
1822	NASDAQ	PPH	Thu, Aug 16, 2018	62.20	62.79	62.10	62.76
1821	NASDAQ	PPH	Wed, Aug 15, 2018	61.75	62.01	61.46	61.99
1820	NASDAQ	PPH	Tue, Aug 14, 2018	61.90	62.11	61.90	62.08
1819	NASDAQ	PPH	Mon, Aug 13, 2018	61.73	62.02	61.58	61.74
1818	NASDAQ	PPH	Fri, Aug 10, 2018	61.97	62.21	61.63	61.78
1817	NASDAQ	PPH	Thu, Aug 9, 2018	62.73	62.73	62.13	62.14
1816	NASDAQ	PPH	Wed, Aug 8, 2018	62.49	62.92	62.26	62.76
1815	NASDAQ	PPH	Tue, Aug 7, 2018	62.36	63.10	62.36	62.68
1814	NASDAQ	PPH	Mon, Aug 6, 2018	62.01	62.39	61.89	62.07
1813	NASDAQ	PPH	Fri, Aug 3, 2018	61.23	62.01	61.23	62.01
1812	NASDAQ	PPH	Thu, Aug 2, 2018	61.26	61.71	61.22	61.55
1811	NASDAQ	PPH	Wed, Aug 1, 2018	61.98	62.13	61.76	61.76
1810	NASDAQ	PPH	Tue, Jul 31, 2018	61.43	62.06	61.43	61.91
1809	NASDAQ	PPH	Mon, Jul 30, 2018	60.98	61.50	60.98	61.46
1808	NASDAQ	PPH	Fri, Jul 27, 2018	61.15	61.20	60.89	61.11
1807	NASDAQ	PPH	Thu, Jul 26, 2018	61.48	61.63	61.29	61.33
1806	NASDAQ	PPH	Wed, Jul 25, 2018	60.71	61.58	60.71	61.51
1805	NASDAQ	PPH	Tue, Jul 24, 2018	60.33	60.87	60.33	60.83
1804	NASDAQ	PPH	Mon, Jul 23, 2018	60.25	60.63	60.25	60.46
1803	NASDAQ	PPH	Fri, Jul 20, 2018	60.23	60.50	60.23	60.50
1802	NASDAQ	PPH	Thu, Jul 19, 2018	60.68	60.68	60.01	60.38
1801	NASDAQ	PPH	Wed, Jul 18, 2018	60.68	60.86	60.68	60.83
1800	NASDAQ	PPH	Tue, Jul 17, 2018	60.35	60.82	60.35	60.76
1799	NASDAQ	PPH	Mon, Jul 16, 2018	60.82	60.82	60.32	60.36
1798	NASDAQ	PPH	Fri, Jul 13, 2018	60.86	61.06	60.86	60.99
1797	NASDAQ	PPH	Thu, Jul 12, 2018	60.46	61.11	60.46	61.10
1796	NASDAQ	PPH	Wed, Jul 11, 2018	60.58	60.58	60.25	60.27
1795	NASDAQ	PPH	Tue, Jul 10, 2018	60.82	61.04	60.82	60.98
1794	NASDAQ	PPH	Mon, Jul 9, 2018	60.56	61.01	60.56	60.81
1793	NASDAQ	PPH	Fri, Jul 6, 2018	60.09	60.50	60.09	60.48
1792	NASDAQ	PPH	Thu, Jul 5, 2018	59.51	59.87	59.46	59.82
1791	NASDAQ	PPH	Tue, Jul 3, 2018	59.13	59.56	59.13	59.24
1790	NASDAQ	PPH	Mon, Jul 2, 2018	58.27	58.94	58.24	58.94
1789	NASDAQ	PPH	Fri, Jun 29, 2018	59.37	59.58	59.00	59.00
1788	NASDAQ	PPH	Thu, Jun 28, 2018	58.53	59.11	58.18	58.95
1787	NASDAQ	PPH	Wed, Jun 27, 2018	59.34	59.59	58.81	58.81
1786	NASDAQ	PPH	Tue, Jun 26, 2018	59.70	59.70	59.19	59.44
1785	NASDAQ	PPH	Mon, Jun 25, 2018	60.40	60.41	59.38	59.76
1784	NASDAQ	PPH	Fri, Jun 22, 2018	60.34	60.48	60.27	60.36
1783	NASDAQ	PPH	Thu, Jun 21, 2018	60.40	60.70	60.10	60.16
1782	NASDAQ	PPH	Wed, Jun 20, 2018	60.48	60.56	60.33	60.54
1781	NASDAQ	PPH	Tue, Jun 19, 2018	59.32	60.17	59.32	60.17
1780	NASDAQ	PPH	Mon, Jun 18, 2018	60.18	60.18	59.86	59.97
1779	NASDAQ	PPH	Fri, Jun 15, 2018	60.60	60.80	60.43	60.80
1778	NASDAQ	PPH	Thu, Jun 14, 2018	60.60	60.71	60.40	60.64
1777	NASDAQ	PPH	Wed, Jun 13, 2018	60.58	60.94	60.49	60.52
1776	NASDAQ	PPH	Tue, Jun 12, 2018	60.14	60.50	60.12	60.24
1775	NASDAQ	PPH	Mon, Jun 11, 2018	60.18	60.52	60.03	60.22
1774	NASDAQ	PPH	Fri, Jun 8, 2018	59.50	60.03	59.50	60.02
1773	NASDAQ	PPH	Thu, Jun 7, 2018	59.63	59.63	59.30	59.50
1772	NASDAQ	PPH	Wed, Jun 6, 2018	58.65	59.62	58.65	59.62
1771	NASDAQ	PPH	Tue, Jun 5, 2018	58.47	59.00	58.47	58.72
1770	NASDAQ	PPH	Mon, Jun 4, 2018	58.41	58.60	58.29	58.49
1769	NASDAQ	PPH	Fri, Jun 1, 2018	58.38	58.56	58.34	58.49
1768	NASDAQ	PPH	Thu, May 31, 2018	58.19	58.51	58.04	58.05
1767	NASDAQ	PPH	Wed, May 30, 2018	57.93	58.73	57.93	58.63
1766	NASDAQ	PPH	Tue, May 29, 2018	57.72	57.90	57.22	57.65
1765	NASDAQ	PPH	Fri, May 25, 2018	58.14	58.46	58.14	58.34
1764	NASDAQ	PPH	Thu, May 24, 2018	58.36	58.46	57.95	58.30
1763	NASDAQ	PPH	Wed, May 23, 2018	57.99	58.52	57.99	58.39
1762	NASDAQ	PPH	Tue, May 22, 2018	58.40	58.76	58.33	58.38
1761	NASDAQ	PPH	Mon, May 21, 2018	58.73	58.88	58.29	58.37
1760	NASDAQ	PPH	Fri, May 18, 2018	58.25	58.63	58.25	58.60
1759	NASDAQ	PPH	Thu, May 17, 2018	58.38	58.63	58.12	58.49
1758	NASDAQ	PPH	Wed, May 16, 2018	57.99	58.44	57.99	58.28
1757	NASDAQ	PPH	Tue, May 15, 2018	57.91	58.26	57.78	57.90
1756	NASDAQ	PPH	Mon, May 14, 2018	57.90	58.58	57.90	58.22
1755	NASDAQ	PPH	Fri, May 11, 2018	57.06	58.05	57.06	57.96
1754	NASDAQ	PPH	Thu, May 10, 2018	56.64	57.48	56.64	57.05
1753	NASDAQ	PPH	Wed, May 9, 2018	55.66	56.65	55.66	56.50
1752	NASDAQ	PPH	Tue, May 8, 2018	55.80	56.31	55.51	55.75
1751	NASDAQ	PPH	Mon, May 7, 2018	55.62	56.20	55.62	55.77
1750	NASDAQ	PPH	Fri, May 4, 2018	55.15	55.71	54.98	55.61
1749	NASDAQ	PPH	Thu, May 3, 2018	55.98	55.98	55.02	55.37
1748	NASDAQ	PPH	Wed, May 2, 2018	56.73	56.83	56.04	56.11
1747	NASDAQ	PPH	Tue, May 1, 2018	56.48	56.85	56.38	56.81
1746	NASDAQ	PPH	Mon, Apr 30, 2018	57.23	57.58	56.69	56.69
1745	NASDAQ	PPH	Fri, Apr 27, 2018	57.01	57.45	57.01	57.35
1744	NASDAQ	PPH	Thu, Apr 26, 2018	56.77	57.14	56.68	57.02
1743	NASDAQ	PPH	Wed, Apr 25, 2018	56.42	56.42	55.95	56.34
1742	NASDAQ	PPH	Tue, Apr 24, 2018	56.85	57.27	56.26	56.53
1741	NASDAQ	PPH	Mon, Apr 23, 2018	56.58	56.97	56.58	56.82
1740	NASDAQ	PPH	Fri, Apr 20, 2018	57.11	57.11	56.67	56.77
1739	NASDAQ	PPH	Thu, Apr 19, 2018	57.48	57.48	56.71	57.08
1738	NASDAQ	PPH	Wed, Apr 18, 2018	57.48	57.76	57.40	57.61
1737	NASDAQ	PPH	Tue, Apr 17, 2018	57.54	57.69	57.37	57.56
1736	NASDAQ	PPH	Mon, Apr 16, 2018	57.09	57.29	56.90	57.19
1735	NASDAQ	PPH	Fri, Apr 13, 2018	57.17	57.28	56.80	57.09
1734	NASDAQ	PPH	Thu, Apr 12, 2018	57.05	57.33	57.05	57.21
1733	NASDAQ	PPH	Wed, Apr 11, 2018	56.76	57.35	56.76	56.93
1732	NASDAQ	PPH	Tue, Apr 10, 2018	56.69	57.39	56.69	57.28
1731	NASDAQ	PPH	Mon, Apr 9, 2018	55.86	56.77	55.70	56.20
1730	NASDAQ	PPH	Fri, Apr 6, 2018	56.13	56.34	55.09	55.48
1729	NASDAQ	PPH	Thu, Apr 5, 2018	56.36	56.75	56.16	56.43
1728	NASDAQ	PPH	Wed, Apr 4, 2018	54.94	56.46	54.94	56.32
1727	NASDAQ	PPH	Tue, Apr 3, 2018	55.12	55.74	54.84	55.74
1726	NASDAQ	PPH	Mon, Apr 2, 2018	56.23	56.24	54.56	54.84
1725	NASDAQ	PPH	Thu, Mar 29, 2018	56.56	56.89	56.25	56.83
1724	NASDAQ	PPH	Wed, Mar 28, 2018	55.77	56.77	55.77	56.29
1723	NASDAQ	PPH	Tue, Mar 27, 2018	56.23	56.45	55.34	55.55
1722	NASDAQ	PPH	Mon, Mar 26, 2018	55.91	56.16	55.09	56.13
1721	NASDAQ	PPH	Fri, Mar 23, 2018	56.51	56.51	55.28	55.37
1720	NASDAQ	PPH	Thu, Mar 22, 2018	57.03	57.06	56.19	56.22
1719	NASDAQ	PPH	Wed, Mar 21, 2018	57.36	58.08	57.36	57.68
1718	NASDAQ	PPH	Tue, Mar 20, 2018	57.81	57.94	57.26	57.52
1717	NASDAQ	PPH	Mon, Mar 19, 2018	58.83	58.84	57.61	57.94
1716	NASDAQ	PPH	Fri, Mar 16, 2018	58.61	59.09	58.61	58.83
1715	NASDAQ	PPH	Thu, Mar 15, 2018	59.04	59.12	58.51	58.61
1714	NASDAQ	PPH	Wed, Mar 14, 2018	59.42	59.54	58.86	59.00
1713	NASDAQ	PPH	Tue, Mar 13, 2018	59.41	59.81	59.22	59.31
1712	NASDAQ	PPH	Mon, Mar 12, 2018	59.18	59.63	59.18	59.51
1711	NASDAQ	PPH	Fri, Mar 9, 2018	58.80	59.23	58.68	59.14
1710	NASDAQ	PPH	Thu, Mar 8, 2018	57.99	58.58	57.99	58.58
1709	NASDAQ	PPH	Wed, Mar 7, 2018	57.39	58.02	57.39	58.02
1708	NASDAQ	PPH	Tue, Mar 6, 2018	58.18	58.18	57.65	57.88
1707	NASDAQ	PPH	Mon, Mar 5, 2018	57.19	58.20	57.19	58.00
1706	NASDAQ	PPH	Fri, Mar 2, 2018	56.74	57.53	56.55	57.42
1705	NASDAQ	PPH	Thu, Mar 1, 2018	57.77	57.77	56.42	56.80
1704	NASDAQ	PPH	Wed, Feb 28, 2018	59.16	59.16	57.82	57.83
1703	NASDAQ	PPH	Tue, Feb 27, 2018	60.04	60.31	59.16	59.16
1702	NASDAQ	PPH	Mon, Feb 26, 2018	60.10	60.83	60.10	60.77
1701	NASDAQ	PPH	Fri, Feb 23, 2018	59.72	60.15	59.60	60.15
1700	NASDAQ	PPH	Thu, Feb 22, 2018	59.76	60.00	59.26	59.39
1699	NASDAQ	PPH	Wed, Feb 21, 2018	59.78	60.64	59.67	59.68
1698	NASDAQ	PPH	Tue, Feb 20, 2018	60.01	60.32	59.57	59.72
1697	NASDAQ	PPH	Fri, Feb 16, 2018	60.02	60.88	60.02	60.59
1696	NASDAQ	PPH	Thu, Feb 15, 2018	59.57	59.98	59.06	59.98
1695	NASDAQ	PPH	Wed, Feb 14, 2018	57.37	58.88	57.37	58.82
1694	NASDAQ	PPH	Tue, Feb 13, 2018	57.83	58.07	57.70	57.93
1693	NASDAQ	PPH	Mon, Feb 12, 2018	57.74	58.35	57.32	57.91
1692	NASDAQ	PPH	Fri, Feb 9, 2018	57.34	57.74	55.82	57.39
1691	NASDAQ	PPH	Thu, Feb 8, 2018	58.36	58.90	57.08	57.09
1690	NASDAQ	PPH	Wed, Feb 7, 2018	58.33	59.30	58.33	58.70
1689	NASDAQ	PPH	Tue, Feb 6, 2018	56.97	59.01	56.97	58.84
1688	NASDAQ	PPH	Mon, Feb 5, 2018	60.14	60.51	58.10	58.10
1687	NASDAQ	PPH	Fri, Feb 2, 2018	61.16	61.51	60.67	60.67
1686	NASDAQ	PPH	Thu, Feb 1, 2018	61.00	62.08	60.84	61.71
1685	NASDAQ	PPH	Wed, Jan 31, 2018	62.75	62.88	61.32	61.49
1684	NASDAQ	PPH	Tue, Jan 30, 2018	62.82	63.16	62.64	62.72
1683	NASDAQ	PPH	Mon, Jan 29, 2018	64.29	64.64	64.28	64.28
1682	NASDAQ	PPH	Fri, Jan 26, 2018	64.01	64.65	64.01	64.61
1681	NASDAQ	PPH	Thu, Jan 25, 2018	63.35	63.55	63.10	63.55
1680	NASDAQ	PPH	Wed, Jan 24, 2018	63.17	63.59	62.90	63.13
1679	NASDAQ	PPH	Tue, Jan 23, 2018	63.21	63.50	63.21	63.23
1678	NASDAQ	PPH	Mon, Jan 22, 2018	62.42	63.31	62.33	63.30
1677	NASDAQ	PPH	Fri, Jan 19, 2018	62.85	62.85	62.32	62.65
1676	NASDAQ	PPH	Thu, Jan 18, 2018	62.80	62.80	62.26	62.63
1675	NASDAQ	PPH	Wed, Jan 17, 2018	62.81	63.28	62.78	63.10
1674	NASDAQ	PPH	Tue, Jan 16, 2018	62.98	63.47	62.72	62.76
1673	NASDAQ	PPH	Fri, Jan 12, 2018	62.60	62.96	62.60	62.86
1672	NASDAQ	PPH	Thu, Jan 11, 2018	61.36	62.28	61.36	62.27
1671	NASDAQ	PPH	Wed, Jan 10, 2018	61.14	61.40	60.91	61.33
1670	NASDAQ	PPH	Tue, Jan 9, 2018	61.12	61.58	61.12	61.47
1669	NASDAQ	PPH	Mon, Jan 8, 2018	61.04	61.28	60.62	61.11
1668	NASDAQ	PPH	Fri, Jan 5, 2018	60.99	61.35	60.99	61.35
1667	NASDAQ	PPH	Thu, Jan 4, 2018	60.87	61.00	60.55	60.92
1666	NASDAQ	PPH	Wed, Jan 3, 2018	60.26	60.70	60.17	60.66
1665	NASDAQ	PPH	Tue, Jan 2, 2018	59.45	60.30	59.45	60.30
1664	NASDAQ	PPH	Fri, Dec 29, 2017	59.61	59.89	59.31	59.31
1663	NASDAQ	PPH	Thu, Dec 28, 2017	59.67	59.76	59.43	59.58
1662	NASDAQ	PPH	Wed, Dec 27, 2017	59.61	59.83	59.58	59.65
1661	NASDAQ	PPH	Tue, Dec 26, 2017	59.43	59.93	59.43	59.75
1660	NASDAQ	PPH	Fri, Dec 22, 2017	59.68	59.68	59.38	59.50
1659	NASDAQ	PPH	Thu, Dec 21, 2017	59.24	59.74	59.24	59.69
1658	NASDAQ	PPH	Wed, Dec 20, 2017	59.49	59.73	59.16	59.19
1657	NASDAQ	PPH	Tue, Dec 19, 2017	59.78	59.80	59.50	59.54
1656	NASDAQ	PPH	Mon, Dec 18, 2017	59.56	60.06	59.56	59.77
1655	NASDAQ	PPH	Fri, Dec 15, 2017	58.57	59.42	58.57	59.42
1654	NASDAQ	PPH	Thu, Dec 14, 2017	59.39	59.63	58.49	58.67
1653	NASDAQ	PPH	Wed, Dec 13, 2017	58.99	59.31	58.99	59.18
1652	NASDAQ	PPH	Tue, Dec 12, 2017	58.46	59.15	58.31	59.07
1651	NASDAQ	PPH	Mon, Dec 11, 2017	57.91	58.65	57.91	58.56
1650	NASDAQ	PPH	Fri, Dec 8, 2017	57.36	58.02	57.33	58.02
1649	NASDAQ	PPH	Thu, Dec 7, 2017	56.22	56.89	56.22	56.83
1648	NASDAQ	PPH	Wed, Dec 6, 2017	56.67	56.95	56.17	56.39
1647	NASDAQ	PPH	Tue, Dec 5, 2017	56.96	57.30	56.80	56.92
1646	NASDAQ	PPH	Mon, Dec 4, 2017	57.57	58.00	57.22	57.22
1645	NASDAQ	PPH	Fri, Dec 1, 2017	57.49	57.82	57.04	57.54
1644	NASDAQ	PPH	Thu, Nov 30, 2017	57.55	57.59	57.17	57.44
1643	NASDAQ	PPH	Wed, Nov 29, 2017	57.02	57.59	57.02	57.34
1642	NASDAQ	PPH	Tue, Nov 28, 2017	56.81	57.34	56.81	57.22
1641	NASDAQ	PPH	Mon, Nov 27, 2017	56.73	57.10	56.68	56.81
1640	NASDAQ	PPH	Fri, Nov 24, 2017	56.61	56.82	56.57	56.79
1639	NASDAQ	PPH	Wed, Nov 22, 2017	56.49	56.76	56.49	56.56
1638	NASDAQ	PPH	Tue, Nov 21, 2017	55.65	56.43	55.65	56.27
1637	NASDAQ	PPH	Mon, Nov 20, 2017	55.79	55.80	55.45	55.62
1636	NASDAQ	PPH	Fri, Nov 17, 2017	55.86	56.00	55.73	56.00
1635	NASDAQ	PPH	Thu, Nov 16, 2017	55.31	55.90	55.31	55.87
1634	NASDAQ	PPH	Wed, Nov 15, 2017	54.73	55.45	54.69	55.35
1633	NASDAQ	PPH	Tue, Nov 14, 2017	54.83	55.13	54.78	55.08
1632	NASDAQ	PPH	Mon, Nov 13, 2017	55.10	55.30	54.96	55.12
1631	NASDAQ	PPH	Fri, Nov 10, 2017	55.31	55.38	55.10	55.38
1630	NASDAQ	PPH	Thu, Nov 9, 2017	55.16	55.62	55.16	55.53
1629	NASDAQ	PPH	Wed, Nov 8, 2017	54.53	55.50	54.53	55.40
1628	NASDAQ	PPH	Tue, Nov 7, 2017	55.21	55.46	54.71	54.78
1627	NASDAQ	PPH	Mon, Nov 6, 2017	55.01	55.44	55.01	55.37
1626	NASDAQ	PPH	Fri, Nov 3, 2017	54.47	55.11	54.47	55.10
1625	NASDAQ	PPH	Thu, Nov 2, 2017	54.94	55.16	54.44	54.55
1624	NASDAQ	PPH	Wed, Nov 1, 2017	55.46	55.80	55.39	55.57
1623	NASDAQ	PPH	Tue, Oct 31, 2017	55.04	55.63	54.88	55.24
1622	NASDAQ	PPH	Mon, Oct 30, 2017	55.09	55.40	55.04	55.12
1621	NASDAQ	PPH	Fri, Oct 27, 2017	55.63	55.86	55.16	55.22
1620	NASDAQ	PPH	Thu, Oct 26, 2017	56.86	57.02	55.76	55.90
1619	NASDAQ	PPH	Wed, Oct 25, 2017	57.21	57.28	56.83	57.02
1618	NASDAQ	PPH	Tue, Oct 24, 2017	57.65	57.65	57.10	57.47
1617	NASDAQ	PPH	Mon, Oct 23, 2017	58.22	58.32	57.82	57.82
1616	NASDAQ	PPH	Fri, Oct 20, 2017	58.22	58.39	58.20	58.32
1615	NASDAQ	PPH	Thu, Oct 19, 2017	57.65	58.37	57.65	58.37
1614	NASDAQ	PPH	Wed, Oct 18, 2017	57.84	58.00	57.69	57.76
1613	NASDAQ	PPH	Tue, Oct 17, 2017	57.22	57.89	57.22	57.81
1612	NASDAQ	PPH	Mon, Oct 16, 2017	57.75	58.16	57.43	57.53
1611	NASDAQ	PPH	Fri, Oct 13, 2017	58.09	58.17	57.63	57.75
1610	NASDAQ	PPH	Thu, Oct 12, 2017	58.28	58.30	58.07	58.09
1609	NASDAQ	PPH	Wed, Oct 11, 2017	58.38	58.54	58.19	58.38
1608	NASDAQ	PPH	Tue, Oct 10, 2017	58.24	58.24	57.92	58.16
1607	NASDAQ	PPH	Mon, Oct 9, 2017	58.39	58.39	57.95	58.07
1606	NASDAQ	PPH	Fri, Oct 6, 2017	58.34	58.52	58.14	58.24
1605	NASDAQ	PPH	Thu, Oct 5, 2017	58.33	58.47	58.16	58.38
1604	NASDAQ	PPH	Wed, Oct 4, 2017	58.20	58.65	58.20	58.43
1603	NASDAQ	PPH	Tue, Oct 3, 2017	58.35	58.45	57.99	58.34
1602	NASDAQ	PPH	Mon, Oct 2, 2017	57.54	58.38	57.54	58.38
1601	NASDAQ	PPH	Fri, Sep 29, 2017	57.28	57.80	57.28	57.76
1600	NASDAQ	PPH	Thu, Sep 28, 2017	57.59	57.69	57.27	57.27
1599	NASDAQ	PPH	Wed, Sep 27, 2017	57.15	57.71	57.15	57.62
1598	NASDAQ	PPH	Tue, Sep 26, 2017	57.34	57.67	57.26	57.31
1597	NASDAQ	PPH	Mon, Sep 25, 2017	57.56	57.81	57.56	57.67
1596	NASDAQ	PPH	Fri, Sep 22, 2017	57.71	57.81	57.49	57.73
1595	NASDAQ	PPH	Thu, Sep 21, 2017	57.51	57.72	57.40	57.49
1594	NASDAQ	PPH	Wed, Sep 20, 2017	57.03	57.46	56.92	57.37
1593	NASDAQ	PPH	Tue, Sep 19, 2017	57.33	57.44	57.09	57.15
1592	NASDAQ	PPH	Mon, Sep 18, 2017	57.61	57.72	57.15	57.24
1591	NASDAQ	PPH	Fri, Sep 15, 2017	57.89	57.94	57.49	57.59
1590	NASDAQ	PPH	Thu, Sep 14, 2017	57.83	58.10	57.80	57.96
1589	NASDAQ	PPH	Wed, Sep 13, 2017	58.13	58.33	57.99	58.10
1588	NASDAQ	PPH	Tue, Sep 12, 2017	58.02	58.40	58.02	58.38
1587	NASDAQ	PPH	Mon, Sep 11, 2017	57.25	57.99	57.25	57.97
1586	NASDAQ	PPH	Fri, Sep 8, 2017	56.60	57.08	56.60	57.02
1585	NASDAQ	PPH	Thu, Sep 7, 2017	55.88	56.91	55.88	56.77
1584	NASDAQ	PPH	Wed, Sep 6, 2017	55.47	55.77	55.47	55.74
1583	NASDAQ	PPH	Tue, Sep 5, 2017	55.35	55.52	54.98	55.16
1582	NASDAQ	PPH	Fri, Sep 1, 2017	55.67	55.84	55.47	55.55
1581	NASDAQ	PPH	Thu, Aug 31, 2017	54.80	55.68	54.80	55.63
1580	NASDAQ	PPH	Wed, Aug 30, 2017	54.60	54.85	54.53	54.71
1579	NASDAQ	PPH	Tue, Aug 29, 2017	54.46	54.81	54.35	54.74
1578	NASDAQ	PPH	Mon, Aug 28, 2017	54.56	54.90	54.56	54.88
1577	NASDAQ	PPH	Fri, Aug 25, 2017	54.68	54.95	54.66	54.66
1576	NASDAQ	PPH	Thu, Aug 24, 2017	54.42	54.74	54.41	54.62
1575	NASDAQ	PPH	Wed, Aug 23, 2017	54.38	54.50	54.34	54.34
1574	NASDAQ	PPH	Tue, Aug 22, 2017	54.08	54.73	54.08	54.63
1573	NASDAQ	PPH	Mon, Aug 21, 2017	53.96	54.19	53.83	54.06
1572	NASDAQ	PPH	Fri, Aug 18, 2017	54.05	54.31	53.85	54.07
1571	NASDAQ	PPH	Thu, Aug 17, 2017	54.71	55.09	54.31	54.31
1570	NASDAQ	PPH	Wed, Aug 16, 2017	54.56	54.99	54.56	54.86
1569	NASDAQ	PPH	Tue, Aug 15, 2017	54.47	54.78	54.39	54.66
1568	NASDAQ	PPH	Mon, Aug 14, 2017	54.52	54.79	54.43	54.44
1567	NASDAQ	PPH	Fri, Aug 11, 2017	54.62	54.83	54.41	54.44
1566	NASDAQ	PPH	Thu, Aug 10, 2017	54.52	54.96	54.38	54.40
1565	NASDAQ	PPH	Wed, Aug 9, 2017	54.53	54.70	54.32	54.63
1564	NASDAQ	PPH	Tue, Aug 8, 2017	55.16	55.27	54.57	54.68
1563	NASDAQ	PPH	Mon, Aug 7, 2017	55.15	55.38	54.99	55.09
1562	NASDAQ	PPH	Fri, Aug 4, 2017	55.88	55.88	55.34	55.44
1561	NASDAQ	PPH	Thu, Aug 3, 2017	56.71	56.71	55.95	56.00
1560	NASDAQ	PPH	Wed, Aug 2, 2017	57.94	57.94	57.22	57.30
1559	NASDAQ	PPH	Tue, Aug 1, 2017	58.08	58.08	57.68	57.70
1558	NASDAQ	PPH	Mon, Jul 31, 2017	58.34	58.35	57.97	57.99
1557	NASDAQ	PPH	Fri, Jul 28, 2017	57.54	58.08	57.53	58.03
1556	NASDAQ	PPH	Thu, Jul 27, 2017	58.06	58.18	57.59	57.82
1555	NASDAQ	PPH	Wed, Jul 26, 2017	58.63	58.68	58.48	58.68
1554	NASDAQ	PPH	Tue, Jul 25, 2017	59.12	59.12	58.68	58.69
1553	NASDAQ	PPH	Mon, Jul 24, 2017	58.97	58.98	58.73	58.87
1552	NASDAQ	PPH	Fri, Jul 21, 2017	59.06	59.18	58.94	59.15
1551	NASDAQ	PPH	Thu, Jul 20, 2017	58.55	59.28	58.55	59.09
1550	NASDAQ	PPH	Wed, Jul 19, 2017	58.43	58.55	58.31	58.41
1549	NASDAQ	PPH	Tue, Jul 18, 2017	58.28	58.41	58.13	58.39
1548	NASDAQ	PPH	Mon, Jul 17, 2017	58.72	58.77	58.40	58.44
1547	NASDAQ	PPH	Fri, Jul 14, 2017	58.66	58.82	58.60	58.63
1546	NASDAQ	PPH	Thu, Jul 13, 2017	58.38	58.69	58.12	58.45
1545	NASDAQ	PPH	Wed, Jul 12, 2017	58.19	58.63	58.15	58.34
1544	NASDAQ	PPH	Tue, Jul 11, 2017	57.50	57.78	57.43	57.63
1543	NASDAQ	PPH	Mon, Jul 10, 2017	58.01	58.01	57.66	57.81
1542	NASDAQ	PPH	Fri, Jul 7, 2017	57.81	58.06	57.62	58.02
1541	NASDAQ	PPH	Thu, Jul 6, 2017	58.55	58.55	57.74	57.83
1540	NASDAQ	PPH	Wed, Jul 5, 2017	58.87	58.87	58.42	58.86
1539	NASDAQ	PPH	Mon, Jul 3, 2017	58.66	58.98	58.66	58.82
1538	NASDAQ	PPH	Fri, Jun 30, 2017	59.36	59.36	58.95	59.06
1537	NASDAQ	PPH	Thu, Jun 29, 2017	59.71	59.71	58.91	59.14
1536	NASDAQ	PPH	Wed, Jun 28, 2017	59.88	59.93	59.69	59.73
1535	NASDAQ	PPH	Tue, Jun 27, 2017	60.35	60.35	59.53	59.55
1534	NASDAQ	PPH	Mon, Jun 26, 2017	60.38	60.47	60.10	60.22
1533	NASDAQ	PPH	Fri, Jun 23, 2017	59.91	60.11	59.80	60.08
1532	NASDAQ	PPH	Thu, Jun 22, 2017	59.33	60.37	59.21	60.10
1531	NASDAQ	PPH	Wed, Jun 21, 2017	58.40	58.95	58.40	58.91
1530	NASDAQ	PPH	Tue, Jun 20, 2017	58.15	58.67	58.15	58.32
1529	NASDAQ	PPH	Mon, Jun 19, 2017	57.77	58.40	57.77	58.26
1528	NASDAQ	PPH	Fri, Jun 16, 2017	57.65	57.85	57.43	57.74
1527	NASDAQ	PPH	Thu, Jun 15, 2017	57.31	57.78	57.25	57.57
1526	NASDAQ	PPH	Wed, Jun 14, 2017	57.59	58.00	57.59	57.78
1525	NASDAQ	PPH	Tue, Jun 13, 2017	57.88	57.88	57.46	57.58
1524	NASDAQ	PPH	Mon, Jun 12, 2017	57.50	57.83	57.45	57.51
1523	NASDAQ	PPH	Fri, Jun 9, 2017	57.38	57.81	57.28	57.72
1522	NASDAQ	PPH	Thu, Jun 8, 2017	57.34	57.72	57.34	57.49
1521	NASDAQ	PPH	Wed, Jun 7, 2017	57.25	57.51	57.24	57.35
1520	NASDAQ	PPH	Tue, Jun 6, 2017	57.72	57.72	57.39	57.42
1519	NASDAQ	PPH	Mon, Jun 5, 2017	58.10	58.10	57.50	57.80
1518	NASDAQ	PPH	Fri, Jun 2, 2017	58.29	58.37	58.09	58.15
1517	NASDAQ	PPH	Thu, Jun 1, 2017	57.33	58.08	57.33	58.08
1516	NASDAQ	PPH	Wed, May 31, 2017	57.37	57.54	57.17	57.35
1515	NASDAQ	PPH	Tue, May 30, 2017	56.92	57.21	56.86	56.86
1514	NASDAQ	PPH	Fri, May 26, 2017	57.26	57.34	57.05	57.08
1513	NASDAQ	PPH	Thu, May 25, 2017	57.35	57.48	57.20	57.44
1512	NASDAQ	PPH	Wed, May 24, 2017	57.25	57.25	56.96	57.18
1511	NASDAQ	PPH	Tue, May 23, 2017	57.11	57.17	57.01	57.12
1510	NASDAQ	PPH	Mon, May 22, 2017	56.99	57.20	56.91	56.94
1509	NASDAQ	PPH	Fri, May 19, 2017	56.73	56.98	56.73	56.83
1508	NASDAQ	PPH	Thu, May 18, 2017	56.50	56.70	56.26	56.43
1507	NASDAQ	PPH	Wed, May 17, 2017	56.93	57.21	56.49	56.49
1506	NASDAQ	PPH	Tue, May 16, 2017	57.79	57.79	57.31	57.43
1505	NASDAQ	PPH	Mon, May 15, 2017	57.16	57.57	57.02	57.51
1504	NASDAQ	PPH	Fri, May 12, 2017	57.00	57.24	56.95	57.18
1503	NASDAQ	PPH	Thu, May 11, 2017	56.29	56.83	56.28	56.74
1502	NASDAQ	PPH	Wed, May 10, 2017	56.38	56.45	55.99	56.45
1501	NASDAQ	PPH	Tue, May 9, 2017	55.83	56.27	55.83	56.14
1500	NASDAQ	PPH	Mon, May 8, 2017	55.98	55.98	55.56	55.63
1499	NASDAQ	PPH	Fri, May 5, 2017	56.05	56.07	55.76	56.05
1498	NASDAQ	PPH	Thu, May 4, 2017	55.64	56.10	55.64	56.01
1497	NASDAQ	PPH	Wed, May 3, 2017	55.81	55.81	55.17	55.33
1496	NASDAQ	PPH	Tue, May 2, 2017	55.50	55.90	55.25	55.79
1495	NASDAQ	PPH	Mon, May 1, 2017	55.19	55.43	55.19	55.26
1494	NASDAQ	PPH	Fri, Apr 28, 2017	55.42	55.42	55.05	55.20
1493	NASDAQ	PPH	Thu, Apr 27, 2017	54.84	55.48	54.84	55.35
1492	NASDAQ	PPH	Wed, Apr 26, 2017	54.34	55.02	54.34	54.70
1491	NASDAQ	PPH	Tue, Apr 25, 2017	54.47	54.47	54.20	54.38
1490	NASDAQ	PPH	Mon, Apr 24, 2017	53.98	54.23	53.98	54.15
1489	NASDAQ	PPH	Fri, Apr 21, 2017	53.58	53.84	53.38	53.44
1488	NASDAQ	PPH	Thu, Apr 20, 2017	53.61	53.89	53.53	53.78
1487	NASDAQ	PPH	Wed, Apr 19, 2017	53.59	53.79	53.41	53.44
1486	NASDAQ	PPH	Tue, Apr 18, 2017	54.02	54.02	53.31	53.58
1485	NASDAQ	PPH	Mon, Apr 17, 2017	54.31	54.52	54.27	54.49
1484	NASDAQ	PPH	Thu, Apr 13, 2017	54.42	54.63	54.40	54.40
1483	NASDAQ	PPH	Wed, Apr 12, 2017	54.39	54.66	54.38	54.61
1482	NASDAQ	PPH	Tue, Apr 11, 2017	54.61	54.61	54.42	54.59
1481	NASDAQ	PPH	Mon, Apr 10, 2017	54.65	54.91	54.61	54.66
1480	NASDAQ	PPH	Fri, Apr 7, 2017	54.31	54.81	54.31	54.59
1479	NASDAQ	PPH	Thu, Apr 6, 2017	54.39	54.72	54.39	54.49
1478	NASDAQ	PPH	Wed, Apr 5, 2017	54.60	54.88	54.35	54.39
1477	NASDAQ	PPH	Tue, Apr 4, 2017	54.72	54.77	54.57	54.76
1476	NASDAQ	PPH	Mon, Apr 3, 2017	54.56	54.74	54.36	54.60
1475	NASDAQ	PPH	Fri, Mar 31, 2017	55.33	55.43	55.14	55.14
1474	NASDAQ	PPH	Thu, Mar 30, 2017	55.89	55.89	55.41	55.46
1473	NASDAQ	PPH	Wed, Mar 29, 2017	55.77	56.01	55.67	55.82
1472	NASDAQ	PPH	Tue, Mar 28, 2017	55.63	55.84	55.62	55.73
1471	NASDAQ	PPH	Mon, Mar 27, 2017	54.87	55.84	54.87	55.82
1470	NASDAQ	PPH	Fri, Mar 24, 2017	55.34	55.34	55.03	55.17
1469	NASDAQ	PPH	Thu, Mar 23, 2017	55.30	55.62	55.15	55.27
1468	NASDAQ	PPH	Wed, Mar 22, 2017	55.05	55.29	54.90	55.21
1467	NASDAQ	PPH	Tue, Mar 21, 2017	55.78	55.94	55.10	55.18
1466	NASDAQ	PPH	Mon, Mar 20, 2017	55.75	56.00	55.65	55.76
1465	NASDAQ	PPH	Fri, Mar 17, 2017	55.83	55.96	55.71	55.73
1464	NASDAQ	PPH	Thu, Mar 16, 2017	56.35	56.35	55.81	56.05
1463	NASDAQ	PPH	Wed, Mar 15, 2017	55.62	56.16	55.58	56.10
1462	NASDAQ	PPH	Tue, Mar 14, 2017	55.52	55.63	55.39	55.52
1461	NASDAQ	PPH	Mon, Mar 13, 2017	55.75	55.75	55.61	55.72
1460	NASDAQ	PPH	Fri, Mar 10, 2017	55.85	55.86	55.60	55.77
1459	NASDAQ	PPH	Thu, Mar 9, 2017	55.15	55.62	55.15	55.57
1458	NASDAQ	PPH	Wed, Mar 8, 2017	54.96	55.42	54.96	55.19
1457	NASDAQ	PPH	Tue, Mar 7, 2017	55.10	55.39	54.83	55.12
1456	NASDAQ	PPH	Mon, Mar 6, 2017	56.12	56.12	55.57	55.72
1455	NASDAQ	PPH	Fri, Mar 3, 2017	56.02	56.33	56.02	56.23
1454	NASDAQ	PPH	Thu, Mar 2, 2017	56.05	56.33	55.88	56.08
1453	NASDAQ	PPH	Wed, Mar 1, 2017	56.02	56.19	55.78	56.08
1452	NASDAQ	PPH	Tue, Feb 28, 2017	56.02	56.02	55.56	55.61
1451	NASDAQ	PPH	Mon, Feb 27, 2017	55.88	56.23	55.88	56.12
1450	NASDAQ	PPH	Fri, Feb 24, 2017	55.59	56.00	55.59	56.00
1449	NASDAQ	PPH	Thu, Feb 23, 2017	55.57	56.09	55.54	55.94
1448	NASDAQ	PPH	Wed, Feb 22, 2017	55.41	55.54	55.30	55.30
1447	NASDAQ	PPH	Tue, Feb 21, 2017	55.39	55.73	55.27	55.56
1446	NASDAQ	PPH	Fri, Feb 17, 2017	54.86	55.30	54.86	55.25
1445	NASDAQ	PPH	Thu, Feb 16, 2017	55.40	55.40	54.68	55.02
1444	NASDAQ	PPH	Wed, Feb 15, 2017	54.00	55.25	54.00	55.13
1443	NASDAQ	PPH	Tue, Feb 14, 2017	53.67	54.29	53.63	54.26
1442	NASDAQ	PPH	Mon, Feb 13, 2017	53.74	53.76	53.62	53.70
1441	NASDAQ	PPH	Fri, Feb 10, 2017	53.26	53.58	53.26	53.38
1440	NASDAQ	PPH	Thu, Feb 9, 2017	53.39	53.50	53.20	53.39
1439	NASDAQ	PPH	Wed, Feb 8, 2017	52.59	53.11	52.59	53.06
1438	NASDAQ	PPH	Tue, Feb 7, 2017	53.07	53.07	52.62	52.76
1437	NASDAQ	PPH	Mon, Feb 6, 2017	52.47	52.94	52.47	52.92
1436	NASDAQ	PPH	Fri, Feb 3, 2017	52.80	52.80	52.57	52.79
1435	NASDAQ	PPH	Thu, Feb 2, 2017	52.33	52.59	52.01	52.59
1434	NASDAQ	PPH	Wed, Feb 1, 2017	52.47	52.67	52.13	52.63
1433	NASDAQ	PPH	Tue, Jan 31, 2017	51.20	52.32	51.09	52.32
1432	NASDAQ	PPH	Mon, Jan 30, 2017	51.45	51.58	51.22	51.51
1431	NASDAQ	PPH	Fri, Jan 27, 2017	51.43	51.59	51.25	51.49
1430	NASDAQ	PPH	Thu, Jan 26, 2017	51.52	51.68	51.17	51.17
1429	NASDAQ	PPH	Wed, Jan 25, 2017	51.29	51.80	51.29	51.77
1428	NASDAQ	PPH	Tue, Jan 24, 2017	51.46	51.46	50.91	51.22
1427	NASDAQ	PPH	Mon, Jan 23, 2017	51.67	51.84	51.53	51.61
1426	NASDAQ	PPH	Fri, Jan 20, 2017	52.15	52.23	51.87	51.91
1425	NASDAQ	PPH	Thu, Jan 19, 2017	52.41	52.58	52.14	52.19
1424	NASDAQ	PPH	Wed, Jan 18, 2017	52.78	52.93	52.55	52.72
1423	NASDAQ	PPH	Tue, Jan 17, 2017	52.67	52.83	52.40	52.74
1422	NASDAQ	PPH	Fri, Jan 13, 2017	53.03	53.18	52.80	52.97
1421	NASDAQ	PPH	Thu, Jan 12, 2017	52.39	52.90	52.39	52.80
1420	NASDAQ	PPH	Wed, Jan 11, 2017	53.94	53.94	52.20	52.67
1419	NASDAQ	PPH	Tue, Jan 10, 2017	54.17	54.17	53.85	53.91
1418	NASDAQ	PPH	Mon, Jan 9, 2017	54.04	54.08	53.62	53.92
1417	NASDAQ	PPH	Fri, Jan 6, 2017	54.02	54.24	53.68	53.80
1416	NASDAQ	PPH	Thu, Jan 5, 2017	53.99	54.29	53.72	54.25
1415	NASDAQ	PPH	Wed, Jan 4, 2017	53.79	53.94	53.42	53.78
1414	NASDAQ	PPH	Tue, Jan 3, 2017	53.00	53.40	52.78	53.40
1413	NASDAQ	PPH	Fri, Dec 30, 2016	52.56	52.65	52.33	52.51
1412	NASDAQ	PPH	Thu, Dec 29, 2016	52.21	52.55	52.21	52.35
1411	NASDAQ	PPH	Wed, Dec 28, 2016	52.51	52.51	52.08	52.08
1410	NASDAQ	PPH	Tue, Dec 27, 2016	52.66	52.97	52.64	52.64
1409	NASDAQ	PPH	Fri, Dec 23, 2016	52.31	52.69	52.31	52.69
1408	NASDAQ	PPH	Thu, Dec 22, 2016	52.34	52.55	52.22	52.38
1407	NASDAQ	PPH	Wed, Dec 21, 2016	52.48	52.67	52.33	52.38
1406	NASDAQ	PPH	Tue, Dec 20, 2016	52.66	52.75	52.37	52.56
1405	NASDAQ	PPH	Mon, Dec 19, 2016	52.50	52.99	52.49	52.56
1404	NASDAQ	PPH	Fri, Dec 16, 2016	52.63	52.74	52.49	52.64
1403	NASDAQ	PPH	Thu, Dec 15, 2016	52.32	52.56	52.19	52.49
1402	NASDAQ	PPH	Wed, Dec 14, 2016	52.72	52.86	51.97	52.19
1401	NASDAQ	PPH	Tue, Dec 13, 2016	52.38	52.80	52.34	52.73
1400	NASDAQ	PPH	Mon, Dec 12, 2016	51.84	52.24	51.84	52.13
1399	NASDAQ	PPH	Fri, Dec 9, 2016	51.44	52.17	51.32	52.06
1398	NASDAQ	PPH	Thu, Dec 8, 2016	50.72	51.23	50.58	51.23
1397	NASDAQ	PPH	Wed, Dec 7, 2016	51.39	51.39	50.35	51.07
1396	NASDAQ	PPH	Tue, Dec 6, 2016	51.71	51.77	51.33	51.77
1395	NASDAQ	PPH	Mon, Dec 5, 2016	51.81	51.92	51.50	51.66
1394	NASDAQ	PPH	Fri, Dec 2, 2016	51.11	51.58	51.11	51.45
1393	NASDAQ	PPH	Thu, Dec 1, 2016	52.06	52.06	51.02	51.08
1392	NASDAQ	PPH	Wed, Nov 30, 2016	52.33	52.33	51.75	51.84
1391	NASDAQ	PPH	Tue, Nov 29, 2016	52.34	52.34	52.04	52.05
1390	NASDAQ	PPH	Mon, Nov 28, 2016	52.51	52.51	52.14	52.19
1389	NASDAQ	PPH	Fri, Nov 25, 2016	52.59	52.59	52.32	52.45
1388	NASDAQ	PPH	Wed, Nov 23, 2016	51.25	52.13	50.95	52.13
1387	NASDAQ	PPH	Tue, Nov 22, 2016	52.99	52.99	51.80	52.13
1386	NASDAQ	PPH	Mon, Nov 21, 2016	53.01	53.08	52.82	52.93
1385	NASDAQ	PPH	Fri, Nov 18, 2016	53.44	53.44	52.78	52.79
1384	NASDAQ	PPH	Thu, Nov 17, 2016	53.65	53.65	53.02	53.46
1383	NASDAQ	PPH	Wed, Nov 16, 2016	54.09	54.09	53.22	53.29
1382	NASDAQ	PPH	Tue, Nov 15, 2016	54.28	54.28	53.43	53.99
1381	NASDAQ	PPH	Mon, Nov 14, 2016	54.78	54.78	53.95	54.23
1380	NASDAQ	PPH	Fri, Nov 11, 2016	54.71	54.71	53.88	54.35
1379	NASDAQ	PPH	Thu, Nov 10, 2016	54.86	55.23	54.42	54.71
1378	NASDAQ	PPH	Wed, Nov 9, 2016	56.25	56.25	53.14	54.23
1377	NASDAQ	PPH	Tue, Nov 8, 2016	51.51	52.08	51.13	51.58
1376	NASDAQ	PPH	Mon, Nov 7, 2016	51.99	52.22	51.71	52.07
1375	NASDAQ	PPH	Fri, Nov 4, 2016	50.95	51.57	50.82	51.18
1374	NASDAQ	PPH	Thu, Nov 3, 2016	52.56	52.56	50.64	50.73
1373	NASDAQ	PPH	Wed, Nov 2, 2016	52.57	52.72	52.20	52.35
1372	NASDAQ	PPH	Tue, Nov 1, 2016	52.24	52.31	51.50	52.20
1371	NASDAQ	PPH	Mon, Oct 31, 2016	52.57	52.57	51.81	51.81
1370	NASDAQ	PPH	Fri, Oct 28, 2016	53.29	53.29	52.22	52.44
1369	NASDAQ	PPH	Thu, Oct 27, 2016	55.07	55.07	54.49	54.63
1368	NASDAQ	PPH	Wed, Oct 26, 2016	54.70	54.70	54.10	54.27
1367	NASDAQ	PPH	Tue, Oct 25, 2016	54.67	54.88	54.41	54.76
1366	NASDAQ	PPH	Mon, Oct 24, 2016	55.16	55.16	54.76	54.80
1365	NASDAQ	PPH	Fri, Oct 21, 2016	55.08	55.35	55.05	55.09
1364	NASDAQ	PPH	Thu, Oct 20, 2016	55.19	55.66	55.19	55.51
1363	NASDAQ	PPH	Wed, Oct 19, 2016	55.39	55.42	55.16	55.20
1362	NASDAQ	PPH	Tue, Oct 18, 2016	55.25	55.53	55.20	55.47
1361	NASDAQ	PPH	Mon, Oct 17, 2016	54.97	54.97	54.67	54.77
1360	NASDAQ	PPH	Fri, Oct 14, 2016	55.49	55.87	55.10	55.10
1359	NASDAQ	PPH	Thu, Oct 13, 2016	55.10	55.76	55.05	55.72
1358	NASDAQ	PPH	Wed, Oct 12, 2016	55.89	56.14	55.57	55.63
1357	NASDAQ	PPH	Tue, Oct 11, 2016	56.67	56.67	55.78	56.01
1356	NASDAQ	PPH	Mon, Oct 10, 2016	56.84	57.40	56.84	57.19
1355	NASDAQ	PPH	Fri, Oct 7, 2016	57.13	57.30	56.55	56.90
1354	NASDAQ	PPH	Thu, Oct 6, 2016	57.28	57.28	56.99	57.08
1353	NASDAQ	PPH	Wed, Oct 5, 2016	57.42	57.69	57.42	57.57
1352	NASDAQ	PPH	Tue, Oct 4, 2016	57.47	57.68	56.97	57.25
1351	NASDAQ	PPH	Mon, Oct 3, 2016	57.12	57.36	56.92	57.36
1350	NASDAQ	PPH	Fri, Sep 30, 2016	57.38	57.60	57.35	57.46
1349	NASDAQ	PPH	Thu, Sep 29, 2016	58.67	58.67	57.14	57.26
1348	NASDAQ	PPH	Wed, Sep 28, 2016	58.97	58.97	58.41	58.84
1347	NASDAQ	PPH	Tue, Sep 27, 2016	58.29	58.86	58.29	58.86
1346	NASDAQ	PPH	Mon, Sep 26, 2016	59.13	59.13	58.38	58.49
1345	NASDAQ	PPH	Fri, Sep 23, 2016	59.21	59.52	59.21	59.36
1344	NASDAQ	PPH	Thu, Sep 22, 2016	59.27	59.53	59.27	59.39
1343	NASDAQ	PPH	Wed, Sep 21, 2016	58.67	59.07	58.29	58.98
1342	NASDAQ	PPH	Tue, Sep 20, 2016	58.87	58.91	58.65	58.65
1341	NASDAQ	PPH	Mon, Sep 19, 2016	58.88	58.95	58.40	58.48
1340	NASDAQ	PPH	Fri, Sep 16, 2016	58.76	58.82	58.52	58.70
1339	NASDAQ	PPH	Thu, Sep 15, 2016	58.43	58.96	58.24	58.84
1338	NASDAQ	PPH	Wed, Sep 14, 2016	58.46	58.83	58.26	58.38
1337	NASDAQ	PPH	Tue, Sep 13, 2016	58.81	58.81	58.10	58.33
1336	NASDAQ	PPH	Mon, Sep 12, 2016	57.82	59.29	57.82	59.12
1335	NASDAQ	PPH	Fri, Sep 9, 2016	58.73	58.74	57.88	57.90
1334	NASDAQ	PPH	Thu, Sep 8, 2016	58.96	59.36	58.96	59.21
1333	NASDAQ	PPH	Wed, Sep 7, 2016	59.30	59.41	59.09	59.25
1332	NASDAQ	PPH	Tue, Sep 6, 2016	58.87	59.51	58.87	59.23
1331	NASDAQ	PPH	Fri, Sep 2, 2016	59.12	59.12	58.69	58.84
1330	NASDAQ	PPH	Thu, Sep 1, 2016	58.74	58.85	58.51	58.78
1329	NASDAQ	PPH	Wed, Aug 31, 2016	59.02	59.02	58.66	58.87
1328	NASDAQ	PPH	Tue, Aug 30, 2016	59.28	59.36	59.15	59.16
1327	NASDAQ	PPH	Mon, Aug 29, 2016	59.32	59.54	59.12	59.42
1326	NASDAQ	PPH	Fri, Aug 26, 2016	59.39	59.72	59.03	59.29
1325	NASDAQ	PPH	Thu, Aug 25, 2016	59.83	60.03	58.97	59.20
1324	NASDAQ	PPH	Wed, Aug 24, 2016	61.12	61.29	59.64	59.75
1323	NASDAQ	PPH	Tue, Aug 23, 2016	61.22	61.28	60.96	61.00
1322	NASDAQ	PPH	Mon, Aug 22, 2016	61.07	61.43	61.07	61.13
1321	NASDAQ	PPH	Fri, Aug 19, 2016	60.94	61.10	60.79	61.09
1320	NASDAQ	PPH	Thu, Aug 18, 2016	61.14	61.34	61.07	61.17
1319	NASDAQ	PPH	Wed, Aug 17, 2016	61.14	61.24	60.78	61.16
1318	NASDAQ	PPH	Tue, Aug 16, 2016	61.12	61.32	60.97	60.97
1317	NASDAQ	PPH	Mon, Aug 15, 2016	61.29	61.44	61.25	61.26
1316	NASDAQ	PPH	Fri, Aug 12, 2016	61.01	61.05	60.86	61.04
1315	NASDAQ	PPH	Thu, Aug 11, 2016	61.04	61.26	60.92	61.18
1314	NASDAQ	PPH	Wed, Aug 10, 2016	61.24	61.24	60.82	60.93
1313	NASDAQ	PPH	Tue, Aug 9, 2016	61.02	61.63	61.02	61.56
1312	NASDAQ	PPH	Mon, Aug 8, 2016	61.14	61.14	60.65	60.84
1311	NASDAQ	PPH	Fri, Aug 5, 2016	61.57	61.57	61.27	61.47
1310	NASDAQ	PPH	Thu, Aug 4, 2016	62.05	62.16	61.90	61.97
1309	NASDAQ	PPH	Wed, Aug 3, 2016	61.67	62.06	61.63	61.96
1308	NASDAQ	PPH	Tue, Aug 2, 2016	61.90	62.04	61.60	61.90
1307	NASDAQ	PPH	Mon, Aug 1, 2016	61.85	62.22	61.76	61.87
1306	NASDAQ	PPH	Fri, Jul 29, 2016	61.74	61.91	61.40	61.87
1305	NASDAQ	PPH	Thu, Jul 28, 2016	61.74	61.78	61.29	61.71
1304	NASDAQ	PPH	Wed, Jul 27, 2016	61.10	61.67	61.07	61.67
1303	NASDAQ	PPH	Tue, Jul 26, 2016	61.28	61.34	60.91	61.07
1302	NASDAQ	PPH	Mon, Jul 25, 2016	61.07	61.14	60.76	61.11
1301	NASDAQ	PPH	Fri, Jul 22, 2016	61.11	61.18	60.92	61.18
1300	NASDAQ	PPH	Thu, Jul 21, 2016	61.13	61.38	60.81	61.01
1299	NASDAQ	PPH	Wed, Jul 20, 2016	60.80	61.21	60.80	61.21
1298	NASDAQ	PPH	Tue, Jul 19, 2016	60.58	60.58	60.18	60.32
1297	NASDAQ	PPH	Mon, Jul 18, 2016	60.56	60.79	60.49	60.60
1296	NASDAQ	PPH	Fri, Jul 15, 2016	60.75	60.94	60.38	60.49
1295	NASDAQ	PPH	Thu, Jul 14, 2016	60.78	60.82	60.49	60.81
1294	NASDAQ	PPH	Wed, Jul 13, 2016	60.73	61.01	60.48	60.51
1293	NASDAQ	PPH	Tue, Jul 12, 2016	60.08	60.54	59.94	60.44
1292	NASDAQ	PPH	Mon, Jul 11, 2016	59.90	60.05	59.70	59.74
1291	NASDAQ	PPH	Fri, Jul 8, 2016	59.42	59.87	59.23	59.72
1290	NASDAQ	PPH	Thu, Jul 7, 2016	59.38	59.50	59.00	59.29
1289	NASDAQ	PPH	Wed, Jul 6, 2016	58.37	59.32	58.19	59.29
1288	NASDAQ	PPH	Tue, Jul 5, 2016	58.50	58.78	58.45	58.58
1287	NASDAQ	PPH	Fri, Jul 1, 2016	58.49	58.85	58.47	58.79
1286	NASDAQ	PPH	Thu, Jun 30, 2016	58.23	58.64	57.89	58.62
1285	NASDAQ	PPH	Wed, Jun 29, 2016	57.41	58.27	57.32	58.12
1284	NASDAQ	PPH	Tue, Jun 28, 2016	56.04	56.74	56.04	56.70
1283	NASDAQ	PPH	Mon, Jun 27, 2016	55.89	55.98	55.02	55.37
1282	NASDAQ	PPH	Fri, Jun 24, 2016	56.32	57.24	56.07	56.17
1281	NASDAQ	PPH	Thu, Jun 23, 2016	58.08	58.41	57.85	58.35
1280	NASDAQ	PPH	Wed, Jun 22, 2016	57.27	58.26	57.23	57.49
1279	NASDAQ	PPH	Tue, Jun 21, 2016	57.60	57.69	57.01	57.30
1278	NASDAQ	PPH	Mon, Jun 20, 2016	57.85	57.94	57.34	57.40
1277	NASDAQ	PPH	Fri, Jun 17, 2016	57.53	57.53	56.63	56.85
1276	NASDAQ	PPH	Thu, Jun 16, 2016	56.96	57.37	56.56	57.31
1275	NASDAQ	PPH	Wed, Jun 15, 2016	57.79	58.05	57.22	57.22
1274	NASDAQ	PPH	Tue, Jun 14, 2016	57.24	57.68	56.98	57.64
1273	NASDAQ	PPH	Mon, Jun 13, 2016	57.90	58.37	57.70	57.78
1272	NASDAQ	PPH	Fri, Jun 10, 2016	58.17	58.48	58.02	58.24
1271	NASDAQ	PPH	Thu, Jun 9, 2016	59.28	59.72	59.17	59.22
1270	NASDAQ	PPH	Wed, Jun 8, 2016	59.82	59.82	59.57	59.71
1269	NASDAQ	PPH	Tue, Jun 7, 2016	59.87	59.94	59.57	59.80
1268	NASDAQ	PPH	Mon, Jun 6, 2016	59.67	60.11	59.67	60.00
1267	NASDAQ	PPH	Fri, Jun 3, 2016	59.85	59.92	59.23	59.75
1266	NASDAQ	PPH	Thu, Jun 2, 2016	59.11	59.91	59.11	59.87
1265	NASDAQ	PPH	Wed, Jun 1, 2016	58.52	59.37	58.52	59.17
1264	NASDAQ	PPH	Tue, May 31, 2016	58.79	59.02	58.58	58.87
1263	NASDAQ	PPH	Fri, May 27, 2016	58.61	58.95	58.61	58.72
1262	NASDAQ	PPH	Thu, May 26, 2016	58.59	58.72	58.36	58.59
1261	NASDAQ	PPH	Wed, May 25, 2016	58.44	58.70	58.34	58.55
1260	NASDAQ	PPH	Tue, May 24, 2016	57.46	58.12	57.46	58.10
1259	NASDAQ	PPH	Mon, May 23, 2016	57.68	57.68	57.11	57.16
1258	NASDAQ	PPH	Fri, May 20, 2016	57.10	57.66	57.10	57.55
1257	NASDAQ	PPH	Thu, May 19, 2016	57.32	57.32	56.37	56.85
1256	NASDAQ	PPH	Wed, May 18, 2016	57.18	57.75	57.02	57.48
1255	NASDAQ	PPH	Tue, May 17, 2016	57.23	57.33	56.85	57.14
1254	NASDAQ	PPH	Mon, May 16, 2016	56.61	57.34	56.43	57.32
1253	NASDAQ	PPH	Fri, May 13, 2016	56.37	56.75	56.32	56.46
1252	NASDAQ	PPH	Thu, May 12, 2016	57.20	57.20	56.19	56.47
1251	NASDAQ	PPH	Wed, May 11, 2016	57.52	57.66	56.92	56.94
1250	NASDAQ	PPH	Tue, May 10, 2016	57.33	57.62	57.30	57.52
1249	NASDAQ	PPH	Mon, May 9, 2016	56.75	57.44	56.75	57.22
1248	NASDAQ	PPH	Fri, May 6, 2016	56.86	56.99	55.95	56.37
1247	NASDAQ	PPH	Thu, May 5, 2016	57.39	57.64	57.15	57.55
1246	NASDAQ	PPH	Wed, May 4, 2016	58.16	58.16	57.42	57.59
1245	NASDAQ	PPH	Tue, May 3, 2016	58.27	58.99	58.15	58.53
1244	NASDAQ	PPH	Mon, May 2, 2016	58.26	58.37	57.97	58.35
1243	NASDAQ	PPH	Fri, Apr 29, 2016	58.95	58.96	57.85	58.24
1242	NASDAQ	PPH	Thu, Apr 28, 2016	59.12	59.27	58.66	58.77
1241	NASDAQ	PPH	Wed, Apr 27, 2016	59.51	59.65	59.30	59.48
1240	NASDAQ	PPH	Tue, Apr 26, 2016	59.77	59.77	59.35	59.62
1239	NASDAQ	PPH	Mon, Apr 25, 2016	60.49	60.50	59.81	59.82
1238	NASDAQ	PPH	Fri, Apr 22, 2016	60.64	61.12	60.48	60.87
1237	NASDAQ	PPH	Thu, Apr 21, 2016	60.36	60.99	60.36	60.77
1236	NASDAQ	PPH	Wed, Apr 20, 2016	60.39	60.68	60.14	60.45
1235	NASDAQ	PPH	Tue, Apr 19, 2016	60.14	60.76	60.06	60.39
1234	NASDAQ	PPH	Mon, Apr 18, 2016	59.20	60.00	59.12	59.92
1233	NASDAQ	PPH	Fri, Apr 15, 2016	59.34	59.34	59.03	59.31
1232	NASDAQ	PPH	Thu, Apr 14, 2016	59.12	59.37	58.96	59.27
1231	NASDAQ	PPH	Wed, Apr 13, 2016	58.56	59.15	58.30	59.09
1230	NASDAQ	PPH	Tue, Apr 12, 2016	58.12	58.63	58.09	58.51
1229	NASDAQ	PPH	Mon, Apr 11, 2016	59.04	59.04	58.13	58.21
1228	NASDAQ	PPH	Fri, Apr 8, 2016	59.42	59.42	58.54	58.74
1227	NASDAQ	PPH	Thu, Apr 7, 2016	59.31	59.52	58.81	59.16
1226	NASDAQ	PPH	Wed, Apr 6, 2016	57.43	59.45	57.43	59.45
1225	NASDAQ	PPH	Tue, Apr 5, 2016	58.10	58.10	58.10	57.32
1224	NASDAQ	PPH	Mon, Apr 4, 2016	57.85	58.37	57.85	58.10
1223	NASDAQ	PPH	Fri, Apr 1, 2016	56.42	57.53	56.37	57.44
1222	NASDAQ	PPH	Thu, Mar 31, 2016	57.72	57.72	57.42	57.54
1221	NASDAQ	PPH	Wed, Mar 30, 2016	57.95	58.12	57.60	57.66
1220	NASDAQ	PPH	Tue, Mar 29, 2016	56.85	57.62	56.60	57.65
1219	NASDAQ	PPH	Mon, Mar 28, 2016	57.32	57.38	56.71	56.86
1218	NASDAQ	PPH	Thu, Mar 24, 2016	57.21	57.42	57.00	57.22
1217	NASDAQ	PPH	Wed, Mar 23, 2016	57.93	57.93	57.39	57.45
1216	NASDAQ	PPH	Tue, Mar 22, 2016	56.84	57.92	56.84	57.84
1215	NASDAQ	PPH	Mon, Mar 21, 2016	56.80	57.30	56.80	57.17
1214	NASDAQ	PPH	Fri, Mar 18, 2016	56.30	56.82	56.18	56.82
1213	NASDAQ	PPH	Thu, Mar 17, 2016	56.99	57.00	56.10	56.41
1212	NASDAQ	PPH	Wed, Mar 16, 2016	57.33	57.40	56.73	57.10
1211	NASDAQ	PPH	Tue, Mar 15, 2016	59.86	59.86	59.86	57.43
1210	NASDAQ	PPH	Mon, Mar 14, 2016	60.09	60.09	59.61	59.86
1209	NASDAQ	PPH	Fri, Mar 11, 2016	58.84	58.84	58.84	60.13
1208	NASDAQ	PPH	Thu, Mar 10, 2016	58.82	58.82	58.82	58.84
1207	NASDAQ	PPH	Wed, Mar 9, 2016	58.68	58.82	58.40	58.30
1206	NASDAQ	PPH	Tue, Mar 8, 2016	58.58	58.71	58.25	58.84
1205	NASDAQ	PPH	Mon, Mar 7, 2016	58.14	59.11	57.85	58.84
1204	NASDAQ	PPH	Fri, Mar 4, 2016	58.37	58.62	58.11	58.26
1203	NASDAQ	PPH	Thu, Mar 3, 2016	58.68	58.68	58.68	58.25
1202	NASDAQ	PPH	Wed, Mar 2, 2016	58.35	58.72	58.28	58.43
1201	NASDAQ	PPH	Tue, Mar 1, 2016	57.89	58.48	57.50	57.41
1200	NASDAQ	PPH	Mon, Feb 29, 2016	58.56	58.56	57.35	58.93
1199	NASDAQ	PPH	Fri, Feb 26, 2016	59.51	59.66	58.93	58.93
1198	NASDAQ	PPH	Thu, Feb 25, 2016	58.61	59.34	58.56	59.34
1197	NASDAQ	PPH	Wed, Feb 24, 2016	57.57	58.41	57.09	58.35
1196	NASDAQ	PPH	Tue, Feb 23, 2016	58.37	58.76	58.12	58.13
1195	NASDAQ	PPH	Mon, Feb 22, 2016	58.55	58.66	58.13	58.43
1194	NASDAQ	PPH	Fri, Feb 19, 2016	58.10	58.36	57.89	58.19
1193	NASDAQ	PPH	Thu, Feb 18, 2016	58.96	59.01	58.32	58.42
1192	NASDAQ	PPH	Wed, Feb 17, 2016	58.28	59.10	58.28	59.03
1191	NASDAQ	PPH	Tue, Feb 16, 2016	57.71	57.96	57.32	57.96
1190	NASDAQ	PPH	Fri, Feb 12, 2016	56.54	57.06	56.17	57.06
1189	NASDAQ	PPH	Thu, Feb 11, 2016	56.52	56.58	55.69	56.22
1188	NASDAQ	PPH	Wed, Feb 10, 2016	57.50	58.17	57.05	57.21
1187	NASDAQ	PPH	Tue, Feb 9, 2016	56.39	57.55	56.39	57.07
1186	NASDAQ	PPH	Mon, Feb 8, 2016	57.29	57.38	56.39	57.08
1185	NASDAQ	PPH	Fri, Feb 5, 2016	58.64	58.66	58.02	58.17
1184	NASDAQ	PPH	Thu, Feb 4, 2016	59.11	59.62	58.49	58.92
1183	NASDAQ	PPH	Wed, Feb 3, 2016	59.75	59.87	58.51	59.67
1182	NASDAQ	PPH	Tue, Feb 2, 2016	60.00	60.40	59.35	59.61
1181	NASDAQ	PPH	Mon, Feb 1, 2016	60.51	60.76	59.55	60.55
1180	NASDAQ	PPH	Fri, Jan 29, 2016	59.53	60.39	59.53	60.23
1179	NASDAQ	PPH	Thu, Jan 28, 2016	61.19	61.19	59.00	59.36
1178	NASDAQ	PPH	Wed, Jan 27, 2016	61.71	62.08	60.60	60.94
1177	NASDAQ	PPH	Tue, Jan 26, 2016	61.51	62.05	61.14	61.96
1176	NASDAQ	PPH	Mon, Jan 25, 2016	61.30	61.98	61.20	61.26
1175	NASDAQ	PPH	Fri, Jan 22, 2016	61.52	61.77	61.26	61.47
1174	NASDAQ	PPH	Thu, Jan 21, 2016	60.52	61.06	59.82	60.59
1173	NASDAQ	PPH	Wed, Jan 20, 2016	59.65	61.07	58.79	60.50
1172	NASDAQ	PPH	Tue, Jan 19, 2016	61.22	61.33	59.98	60.56
1171	NASDAQ	PPH	Fri, Jan 15, 2016	59.64	60.35	59.38	60.27
1170	NASDAQ	PPH	Thu, Jan 14, 2016	59.95	61.49	59.48	61.27
1169	NASDAQ	PPH	Wed, Jan 13, 2016	61.45	61.53	59.62	59.73
1168	NASDAQ	PPH	Tue, Jan 12, 2016	61.14	61.35	60.23	61.11
1167	NASDAQ	PPH	Mon, Jan 11, 2016	61.59	61.59	59.64	60.48
1166	NASDAQ	PPH	Fri, Jan 8, 2016	63.13	63.13	61.36	61.50
1165	NASDAQ	PPH	Thu, Jan 7, 2016	62.84	63.43	62.55	62.70
1164	NASDAQ	PPH	Wed, Jan 6, 2016	63.63	64.43	63.23	63.98
1163	NASDAQ	PPH	Tue, Jan 5, 2016	64.31	64.78	64.04	64.65
1162	NASDAQ	PPH	Mon, Jan 4, 2016	63.70	64.31	63.55	64.15
1161	NASDAQ	PPH	Thu, Dec 31, 2015	65.69	65.80	65.28	65.31
1160	NASDAQ	PPH	Wed, Dec 30, 2015	66.14	66.43	65.99	66.05
1159	NASDAQ	PPH	Tue, Dec 29, 2015	65.98	66.25	65.86	66.16
1158	NASDAQ	PPH	Mon, Dec 28, 2015	65.82	65.89	65.55	65.71
1157	NASDAQ	PPH	Thu, Dec 24, 2015	66.17	66.28	66.10	66.15
1156	NASDAQ	PPH	Wed, Dec 23, 2015	65.73	66.28	65.73	66.22
1155	NASDAQ	PPH	Tue, Dec 22, 2015	64.93	65.38	64.80	65.33
1154	NASDAQ	PPH	Mon, Dec 21, 2015	65.00	65.12	64.39	64.75
1153	NASDAQ	PPH	Fri, Dec 18, 2015	64.84	65.00	64.45	64.45
1152	NASDAQ	PPH	Thu, Dec 17, 2015	66.02	66.02	65.12	65.12
1151	NASDAQ	PPH	Wed, Dec 16, 2015	65.49	66.13	65.09	66.03
1150	NASDAQ	PPH	Tue, Dec 15, 2015	64.67	65.26	64.67	64.96
1149	NASDAQ	PPH	Mon, Dec 14, 2015	63.80	64.01	63.09	64.01
1148	NASDAQ	PPH	Fri, Dec 11, 2015	64.24	64.25	63.65	63.77
1147	NASDAQ	PPH	Thu, Dec 10, 2015	64.42	65.02	64.32	64.70
1146	NASDAQ	PPH	Wed, Dec 9, 2015	64.76	65.15	63.97	64.27
1145	NASDAQ	PPH	Tue, Dec 8, 2015	64.61	65.11	64.59	64.91
1144	NASDAQ	PPH	Mon, Dec 7, 2015	65.62	65.64	64.85	65.14
1143	NASDAQ	PPH	Fri, Dec 4, 2015	64.41	65.49	64.33	65.41
1142	NASDAQ	PPH	Thu, Dec 3, 2015	65.46	65.46	63.87	64.13
1141	NASDAQ	PPH	Wed, Dec 2, 2015	66.02	66.30	65.00	65.14
1140	NASDAQ	PPH	Tue, Dec 1, 2015	65.15	65.96	64.92	65.93
1139	NASDAQ	PPH	Mon, Nov 30, 2015	65.25	65.25	64.66	64.72
1138	NASDAQ	PPH	Fri, Nov 27, 2015	65.27	65.39	65.20	65.20
1137	NASDAQ	PPH	Wed, Nov 25, 2015	64.83	65.31	64.83	65.14
1136	NASDAQ	PPH	Tue, Nov 24, 2015	64.27	64.81	64.23	64.76
1135	NASDAQ	PPH	Mon, Nov 23, 2015	65.15	65.39	64.59	64.77
1134	NASDAQ	PPH	Fri, Nov 20, 2015	65.17	65.55	65.17	65.30
1133	NASDAQ	PPH	Thu, Nov 19, 2015	65.06	65.26	64.70	64.89
1132	NASDAQ	PPH	Wed, Nov 18, 2015	64.24	65.10	64.14	65.06
1131	NASDAQ	PPH	Tue, Nov 17, 2015	63.67	64.46	63.67	63.90
1130	NASDAQ	PPH	Mon, Nov 16, 2015	62.82	63.47	62.79	63.36
1129	NASDAQ	PPH	Fri, Nov 13, 2015	62.50	63.10	62.50	62.75
1128	NASDAQ	PPH	Thu, Nov 12, 2015	63.51	63.74	62.79	62.80
1127	NASDAQ	PPH	Wed, Nov 11, 2015	64.68	64.68	63.93	63.94
1126	NASDAQ	PPH	Tue, Nov 10, 2015	63.88	64.45	63.78	64.37
1125	NASDAQ	PPH	Mon, Nov 9, 2015	64.41	64.46	63.70	64.07
1124	NASDAQ	PPH	Fri, Nov 6, 2015	64.66	64.90	64.08	64.80
1123	NASDAQ	PPH	Thu, Nov 5, 2015	65.93	65.94	64.74	65.18
1122	NASDAQ	PPH	Wed, Nov 4, 2015	65.97	66.02	65.26	65.50
1121	NASDAQ	PPH	Tue, Nov 3, 2015	65.76	65.89	65.33	65.76
1120	NASDAQ	PPH	Mon, Nov 2, 2015	65.15	65.92	65.15	65.83
1119	NASDAQ	PPH	Fri, Oct 30, 2015	65.55	65.65	64.86	64.88
1118	NASDAQ	PPH	Thu, Oct 29, 2015	65.28	66.00	65.12	65.27
1117	NASDAQ	PPH	Wed, Oct 28, 2015	64.89	65.57	64.55	65.57
1116	NASDAQ	PPH	Tue, Oct 27, 2015	63.99	64.54	63.99	64.34
1115	NASDAQ	PPH	Mon, Oct 26, 2015	63.26	64.12	63.07	63.70
1114	NASDAQ	PPH	Fri, Oct 23, 2015	62.47	64.05	61.70	63.58
1113	NASDAQ	PPH	Thu, Oct 22, 2015	62.33	62.33	61.03	61.86
1112	NASDAQ	PPH	Wed, Oct 21, 2015	63.73	63.73	60.97	62.37
1111	NASDAQ	PPH	Tue, Oct 20, 2015	65.00	65.00	63.29	63.53
1110	NASDAQ	PPH	Mon, Oct 19, 2015	65.30	65.51	64.64	65.23
1109	NASDAQ	PPH	Fri, Oct 16, 2015	64.79	65.61	64.79	65.59
1108	NASDAQ	PPH	Thu, Oct 15, 2015	63.09	64.60	62.94	64.59
1107	NASDAQ	PPH	Wed, Oct 14, 2015	63.25	63.81	63.00	63.33
1106	NASDAQ	PPH	Tue, Oct 13, 2015	63.57	64.22	62.81	62.88
1105	NASDAQ	PPH	Mon, Oct 12, 2015	63.72	64.12	63.33	64.02
1104	NASDAQ	PPH	Fri, Oct 9, 2015	63.86	64.27	63.75	64.09
1103	NASDAQ	PPH	Thu, Oct 8, 2015	63.29	63.97	62.35	63.85
1102	NASDAQ	PPH	Wed, Oct 7, 2015	63.08	63.81	62.55	63.39
1101	NASDAQ	PPH	Tue, Oct 6, 2015	64.34	64.35	62.35	63.21
1100	NASDAQ	PPH	Mon, Oct 5, 2015	64.82	64.93	63.86	64.34
1099	NASDAQ	PPH	Fri, Oct 2, 2015	62.54	64.47	62.32	64.47
1098	NASDAQ	PPH	Thu, Oct 1, 2015	62.92	63.32	62.31	63.26
1097	NASDAQ	PPH	Wed, Sep 30, 2015	62.44	63.05	62.04	62.97
1096	NASDAQ	PPH	Tue, Sep 29, 2015	61.46	62.39	60.67	61.31
1095	NASDAQ	PPH	Mon, Sep 28, 2015	64.11	64.11	60.99	61.49
1094	NASDAQ	PPH	Fri, Sep 25, 2015	66.42	66.42	63.68	64.19
1093	NASDAQ	PPH	Thu, Sep 24, 2015	65.75	65.90	64.85	65.61
1092	NASDAQ	PPH	Wed, Sep 23, 2015	66.33	66.53	65.96	66.08
1091	NASDAQ	PPH	Tue, Sep 22, 2015	66.37	66.41	65.63	66.26
1090	NASDAQ	PPH	Mon, Sep 21, 2015	68.91	69.06	67.00	67.33
1089	NASDAQ	PPH	Fri, Sep 18, 2015	68.56	68.93	68.37	68.47
1088	NASDAQ	PPH	Thu, Sep 17, 2015	68.35	70.01	68.35	69.16
1087	NASDAQ	PPH	Wed, Sep 16, 2015	68.22	68.67	67.91	68.55
1086	NASDAQ	PPH	Tue, Sep 15, 2015	67.29	68.09	67.27	68.07
1085	NASDAQ	PPH	Mon, Sep 14, 2015	67.34	67.35	66.96	67.21
1084	NASDAQ	PPH	Fri, Sep 11, 2015	66.91	67.47	66.80	67.47
1083	NASDAQ	PPH	Thu, Sep 10, 2015	66.76	67.66	66.74	67.21
1082	NASDAQ	PPH	Wed, Sep 9, 2015	68.51	68.55	66.67	66.68
1081	NASDAQ	PPH	Tue, Sep 8, 2015	67.48	67.85	67.14	67.85
1080	NASDAQ	PPH	Fri, Sep 4, 2015	66.35	66.75	65.72	66.33
1079	NASDAQ	PPH	Thu, Sep 3, 2015	67.95	68.24	66.95	67.14
1078	NASDAQ	PPH	Wed, Sep 2, 2015	67.17	67.53	66.67	67.53
1077	NASDAQ	PPH	Tue, Sep 1, 2015	67.35	67.35	65.43	66.35
1076	NASDAQ	PPH	Mon, Aug 31, 2015	68.82	69.19	67.89	68.03
1075	NASDAQ	PPH	Fri, Aug 28, 2015	68.91	69.05	68.58	68.98
1074	NASDAQ	PPH	Thu, Aug 27, 2015	69.46	69.79	68.22	69.29
1073	NASDAQ	PPH	Wed, Aug 26, 2015	66.41	67.98	65.83	67.95
1072	NASDAQ	PPH	Tue, Aug 25, 2015	69.89	69.89	65.64	65.64
1071	NASDAQ	PPH	Mon, Aug 24, 2015	68.63	68.63	45.23	66.54
1070	NASDAQ	PPH	Fri, Aug 21, 2015	70.40	70.84	69.01	69.01
1069	NASDAQ	PPH	Thu, Aug 20, 2015	72.40	72.44	71.10	71.12
1068	NASDAQ	PPH	Wed, Aug 19, 2015	72.66	73.23	72.32	72.77
1067	NASDAQ	PPH	Tue, Aug 18, 2015	73.16	73.43	73.04	73.13
1066	NASDAQ	PPH	Mon, Aug 17, 2015	72.46	73.24	72.15	73.24
1065	NASDAQ	PPH	Fri, Aug 14, 2015	72.44	72.75	72.10	72.69
1064	NASDAQ	PPH	Thu, Aug 13, 2015	72.49	72.83	72.34	72.50
1063	NASDAQ	PPH	Wed, Aug 12, 2015	72.31	72.60	71.51	72.52
1062	NASDAQ	PPH	Tue, Aug 11, 2015	72.99	73.09	72.08	72.80
1061	NASDAQ	PPH	Mon, Aug 10, 2015	73.11	73.56	73.11	73.39
1060	NASDAQ	PPH	Fri, Aug 7, 2015	72.75	72.83	71.96	72.83
1059	NASDAQ	PPH	Thu, Aug 6, 2015	74.38	74.47	72.81	72.87
1058	NASDAQ	PPH	Wed, Aug 5, 2015	74.35	74.45	74.19	74.33
1057	NASDAQ	PPH	Tue, Aug 4, 2015	74.38	74.39	73.79	73.94
1056	NASDAQ	PPH	Mon, Aug 3, 2015	74.42	74.57	73.90	74.26
1055	NASDAQ	PPH	Fri, Jul 31, 2015	74.09	74.37	73.93	74.19
1054	NASDAQ	PPH	Thu, Jul 30, 2015	74.06	74.06	73.48	73.69
1053	NASDAQ	PPH	Wed, Jul 29, 2015	74.19	74.42	74.07	74.18
1052	NASDAQ	PPH	Tue, Jul 28, 2015	73.50	73.98	73.07	73.94
1051	NASDAQ	PPH	Mon, Jul 27, 2015	73.00	73.19	72.80	73.19
1050	NASDAQ	PPH	Fri, Jul 24, 2015	73.61	73.63	72.53	72.69
1049	NASDAQ	PPH	Thu, Jul 23, 2015	73.99	74.03	73.62	73.77
1048	NASDAQ	PPH	Wed, Jul 22, 2015	73.45	73.73	73.20	73.73
1047	NASDAQ	PPH	Tue, Jul 21, 2015	74.12	74.17	73.57	73.69
1046	NASDAQ	PPH	Mon, Jul 20, 2015	74.21	74.33	74.06	74.20
1045	NASDAQ	PPH	Fri, Jul 17, 2015	73.98	73.98	73.66	73.86
1044	NASDAQ	PPH	Thu, Jul 16, 2015	74.12	74.12	73.98	74.04
1043	NASDAQ	PPH	Wed, Jul 15, 2015	74.13	74.15	73.49	73.64
1042	NASDAQ	PPH	Tue, Jul 14, 2015	73.72	74.12	73.61	74.07
1041	NASDAQ	PPH	Mon, Jul 13, 2015	73.51	74.97	73.27	73.47
1040	NASDAQ	PPH	Fri, Jul 10, 2015	72.61	72.87	72.49	72.79
1039	NASDAQ	PPH	Thu, Jul 9, 2015	71.32	71.82	71.22	71.38
1038	NASDAQ	PPH	Wed, Jul 8, 2015	71.25	71.25	70.61	70.61
1037	NASDAQ	PPH	Tue, Jul 7, 2015	71.31	71.65	70.47	71.60
1036	NASDAQ	PPH	Mon, Jul 6, 2015	70.87	71.56	70.51	71.24
1035	NASDAQ	PPH	Thu, Jul 2, 2015	71.65	71.65	71.27	71.52
1034	NASDAQ	PPH	Wed, Jul 1, 2015	71.17	72.26	71.00	71.42
1033	NASDAQ	PPH	Tue, Jun 30, 2015	71.45	71.71	70.44	70.75
1032	NASDAQ	PPH	Mon, Jun 29, 2015	71.81	71.90	70.68	70.75
1031	NASDAQ	PPH	Fri, Jun 26, 2015	72.76	72.93	72.17	72.40
1030	NASDAQ	PPH	Thu, Jun 25, 2015	72.72	73.18	72.42	73.17
1029	NASDAQ	PPH	Wed, Jun 24, 2015	73.00	73.11	72.52	72.53
1028	NASDAQ	PPH	Tue, Jun 23, 2015	73.12	73.45	73.04	73.20
1027	NASDAQ	PPH	Mon, Jun 22, 2015	72.97	73.35	72.94	73.05
1026	NASDAQ	PPH	Fri, Jun 19, 2015	72.54	72.67	72.24	72.24
1025	NASDAQ	PPH	Thu, Jun 18, 2015	72.01	72.97	72.01	72.69
1024	NASDAQ	PPH	Wed, Jun 17, 2015	71.97	72.08	71.63	71.91
1023	NASDAQ	PPH	Tue, Jun 16, 2015	71.73	71.97	71.64	71.96
1022	NASDAQ	PPH	Mon, Jun 15, 2015	71.59	71.79	71.32	71.72
1021	NASDAQ	PPH	Fri, Jun 12, 2015	72.74	72.74	72.14	72.26
1020	NASDAQ	PPH	Thu, Jun 11, 2015	72.83	73.85	72.70	73.05
1019	NASDAQ	PPH	Wed, Jun 10, 2015	72.18	72.66	72.10	72.63
1018	NASDAQ	PPH	Tue, Jun 9, 2015	71.66	71.82	71.39	71.81
1017	NASDAQ	PPH	Mon, Jun 8, 2015	72.13	72.19	71.81	71.82
1016	NASDAQ	PPH	Fri, Jun 5, 2015	72.38	72.38	71.83	72.29
1015	NASDAQ	PPH	Thu, Jun 4, 2015	72.90	73.31	72.45	72.60
1014	NASDAQ	PPH	Wed, Jun 3, 2015	73.15	73.24	73.01	73.15
1013	NASDAQ	PPH	Tue, Jun 2, 2015	73.03	73.22	72.61	72.90
1012	NASDAQ	PPH	Mon, Jun 1, 2015	73.27	73.32	72.88	73.10
1011	NASDAQ	PPH	Fri, May 29, 2015	73.42	73.58	72.78	72.95
1010	NASDAQ	PPH	Thu, May 28, 2015	73.18	73.57	73.16	73.56
1009	NASDAQ	PPH	Wed, May 27, 2015	72.64	73.33	72.64	73.27
1008	NASDAQ	PPH	Tue, May 26, 2015	72.80	72.88	72.24	72.38
1007	NASDAQ	PPH	Fri, May 22, 2015	73.24	73.40	73.08	73.16
1006	NASDAQ	PPH	Thu, May 21, 2015	73.25	73.46	73.20	73.39
1005	NASDAQ	PPH	Wed, May 20, 2015	72.95	73.22	72.76	73.01
1004	NASDAQ	PPH	Tue, May 19, 2015	72.65	73.15	72.08	73.02
1003	NASDAQ	PPH	Mon, May 18, 2015	72.42	72.75	72.42	72.65
1002	NASDAQ	PPH	Fri, May 15, 2015	72.52	72.55	72.37	72.48
1001	NASDAQ	PPH	Thu, May 14, 2015	72.10	72.55	71.95	72.55
1000	NASDAQ	PPH	Wed, May 13, 2015	71.81	71.98	71.57	71.63
999	NASDAQ	PPH	Tue, May 12, 2015	71.73	71.87	71.50	71.66
998	NASDAQ	PPH	Mon, May 11, 2015	72.04	72.32	72.02	72.05
997	NASDAQ	PPH	Fri, May 8, 2015	71.48	72.13	71.40	71.95
996	NASDAQ	PPH	Thu, May 7, 2015	70.44	70.94	70.28	70.77
995	NASDAQ	PPH	Wed, May 6, 2015	71.27	71.35	70.35	70.69
994	NASDAQ	PPH	Tue, May 5, 2015	71.70	71.73	70.89	70.99
993	NASDAQ	PPH	Mon, May 4, 2015	71.65	72.06	71.58	71.83
992	NASDAQ	PPH	Fri, May 1, 2015	71.10	71.53	70.90	71.48
991	NASDAQ	PPH	Thu, Apr 30, 2015	71.32	71.65	70.52	70.75
990	NASDAQ	PPH	Wed, Apr 29, 2015	71.34	71.77	71.08	71.40
989	NASDAQ	PPH	Tue, Apr 28, 2015	71.54	71.71	70.72	71.66
988	NASDAQ	PPH	Mon, Apr 27, 2015	72.83	72.94	71.43	71.50
987	NASDAQ	PPH	Fri, Apr 24, 2015	72.45	72.76	72.20	72.58
986	NASDAQ	PPH	Thu, Apr 23, 2015	72.29	72.70	71.91	72.59
985	NASDAQ	PPH	Wed, Apr 22, 2015	72.39	72.47	72.15	72.27
984	NASDAQ	PPH	Tue, Apr 21, 2015	72.31	72.56	72.18	72.29
983	NASDAQ	PPH	Mon, Apr 20, 2015	71.81	71.88	71.46	71.60
982	NASDAQ	PPH	Fri, Apr 17, 2015	71.49	71.55	70.98	71.52
981	NASDAQ	PPH	Thu, Apr 16, 2015	72.11	72.11	71.63	71.72
980	NASDAQ	PPH	Wed, Apr 15, 2015	72.26	72.30	71.94	72.01
979	NASDAQ	PPH	Tue, Apr 14, 2015	71.88	72.00	71.55	71.97
978	NASDAQ	PPH	Mon, Apr 13, 2015	72.10	72.17	71.53	71.66
977	NASDAQ	PPH	Fri, Apr 10, 2015	71.75	72.27	71.50	72.17
976	NASDAQ	PPH	Thu, Apr 9, 2015	71.27	71.75	71.13	71.62
975	NASDAQ	PPH	Wed, Apr 8, 2015	70.68	71.30	70.30	71.06
974	NASDAQ	PPH	Tue, Apr 7, 2015	70.17	70.53	70.11	70.19
973	NASDAQ	PPH	Mon, Apr 6, 2015	69.37	70.02	69.37	69.77
972	NASDAQ	PPH	Thu, Apr 2, 2015	69.61	69.90	69.47	69.56
971	NASDAQ	PPH	Wed, Apr 1, 2015	69.75	69.88	68.98	69.35
970	NASDAQ	PPH	Tue, Mar 31, 2015	70.76	70.80	70.22	70.24
969	NASDAQ	PPH	Mon, Mar 30, 2015	70.89	71.33	70.89	71.29
968	NASDAQ	PPH	Fri, Mar 27, 2015	70.56	70.90	70.53	70.70
967	NASDAQ	PPH	Thu, Mar 26, 2015	70.05	70.83	69.71	70.22
966	NASDAQ	PPH	Wed, Mar 25, 2015	71.68	71.69	70.30	70.34
965	NASDAQ	PPH	Tue, Mar 24, 2015	72.04	72.14	71.40	71.40
964	NASDAQ	PPH	Mon, Mar 23, 2015	71.88	72.28	71.80	71.96
963	NASDAQ	PPH	Fri, Mar 20, 2015	71.82	72.17	71.64	71.99
962	NASDAQ	PPH	Thu, Mar 19, 2015	71.11	71.32	70.90	71.26
961	NASDAQ	PPH	Wed, Mar 18, 2015	70.23	71.58	70.08	71.41
960	NASDAQ	PPH	Tue, Mar 17, 2015	70.11	70.31	69.66	70.12
959	NASDAQ	PPH	Mon, Mar 16, 2015	69.37	70.25	69.37	70.21
958	NASDAQ	PPH	Fri, Mar 13, 2015	68.87	69.07	68.61	69.00
957	NASDAQ	PPH	Thu, Mar 12, 2015	68.13	69.01	68.13	68.97
956	NASDAQ	PPH	Wed, Mar 11, 2015	68.06	68.33	67.80	67.91
955	NASDAQ	PPH	Tue, Mar 10, 2015	68.13	68.25	67.82	67.82
954	NASDAQ	PPH	Mon, Mar 9, 2015	68.21	68.76	68.02	68.67
953	NASDAQ	PPH	Fri, Mar 6, 2015	68.99	68.99	68.05	68.12
952	NASDAQ	PPH	Thu, Mar 5, 2015	69.74	69.74	69.22	69.30
951	NASDAQ	PPH	Wed, Mar 4, 2015	69.07	69.37	68.54	69.31
950	NASDAQ	PPH	Tue, Mar 3, 2015	69.62	69.62	68.86	69.12
949	NASDAQ	PPH	Mon, Mar 2, 2015	69.07	69.66	69.07	69.64
948	NASDAQ	PPH	Fri, Feb 27, 2015	69.44	69.56	69.19	69.20
947	NASDAQ	PPH	Thu, Feb 26, 2015	69.20	69.50	69.05	69.48
946	NASDAQ	PPH	Wed, Feb 25, 2015	69.35	69.50	69.05	69.30
945	NASDAQ	PPH	Tue, Feb 24, 2015	69.21	69.41	68.92	69.29
944	NASDAQ	PPH	Mon, Feb 23, 2015	69.13	69.87	69.10	69.23
943	NASDAQ	PPH	Fri, Feb 20, 2015	67.98	68.83	67.90	68.80
942	NASDAQ	PPH	Thu, Feb 19, 2015	67.77	68.07	67.70	68.03
941	NASDAQ	PPH	Wed, Feb 18, 2015	67.99	68.01	67.45	67.88
940	NASDAQ	PPH	Tue, Feb 17, 2015	67.43	68.01	67.43	67.92
939	NASDAQ	PPH	Fri, Feb 13, 2015	67.22	67.69	67.22	67.69
938	NASDAQ	PPH	Thu, Feb 12, 2015	66.76	67.09	66.59	67.09
937	NASDAQ	PPH	Wed, Feb 11, 2015	66.41	66.74	66.27	66.54
936	NASDAQ	PPH	Tue, Feb 10, 2015	66.04	66.60	65.98	66.56
935	NASDAQ	PPH	Mon, Feb 9, 2015	66.03	66.13	65.54	65.68
934	NASDAQ	PPH	Fri, Feb 6, 2015	66.53	66.66	66.04	66.16
933	NASDAQ	PPH	Thu, Feb 5, 2015	65.95	66.51	65.95	66.49
932	NASDAQ	PPH	Wed, Feb 4, 2015	65.63	65.66	65.23	65.27
931	NASDAQ	PPH	Tue, Feb 3, 2015	65.94	66.00	65.12	65.98
930	NASDAQ	PPH	Mon, Feb 2, 2015	65.56	65.69	64.83	65.68
929	NASDAQ	PPH	Fri, Jan 30, 2015	66.13	66.33	65.32	65.35
928	NASDAQ	PPH	Thu, Jan 29, 2015	66.37	66.68	65.84	66.62
927	NASDAQ	PPH	Wed, Jan 28, 2015	67.01	67.01	65.94	65.95
926	NASDAQ	PPH	Tue, Jan 27, 2015	66.52	67.12	66.40	66.77
925	NASDAQ	PPH	Mon, Jan 26, 2015	66.32	66.80	66.25	66.79
924	NASDAQ	PPH	Fri, Jan 23, 2015	66.41	66.74	66.29	66.40
923	NASDAQ	PPH	Thu, Jan 22, 2015	66.33	67.19	65.74	66.52
922	NASDAQ	PPH	Wed, Jan 21, 2015	66.28	66.50	66.03	66.43
921	NASDAQ	PPH	Tue, Jan 20, 2015	67.14	67.20	66.01	66.54
920	NASDAQ	PPH	Fri, Jan 16, 2015	65.15	66.58	65.15	66.52
919	NASDAQ	PPH	Thu, Jan 15, 2015	65.88	65.97	65.50	65.54
918	NASDAQ	PPH	Wed, Jan 14, 2015	65.27	65.79	65.27	65.60
917	NASDAQ	PPH	Tue, Jan 13, 2015	66.25	66.74	65.27	65.73
916	NASDAQ	PPH	Mon, Jan 12, 2015	66.24	66.38	65.64	65.87
915	NASDAQ	PPH	Fri, Jan 9, 2015	66.24	66.24	65.42	65.72
914	NASDAQ	PPH	Thu, Jan 8, 2015	65.50	66.12	65.50	66.01
913	NASDAQ	PPH	Wed, Jan 7, 2015	64.05	64.77	64.00	64.76
912	NASDAQ	PPH	Tue, Jan 6, 2015	64.16	64.41	63.17	63.71
911	NASDAQ	PPH	Mon, Jan 5, 2015	64.05	64.24	63.64	63.88
910	NASDAQ	PPH	Fri, Jan 2, 2015	64.53	64.85	64.07	64.27
909	NASDAQ	PPH	Wed, Dec 31, 2014	65.20	65.20	64.24	64.27
908	NASDAQ	PPH	Tue, Dec 30, 2014	64.72	64.86	64.55	64.65
907	NASDAQ	PPH	Mon, Dec 29, 2014	64.57	65.03	64.32	64.90
906	NASDAQ	PPH	Fri, Dec 26, 2014	64.99	65.30	64.82	65.20
905	NASDAQ	PPH	Wed, Dec 24, 2014	64.63	65.12	63.50	64.87
904	NASDAQ	PPH	Tue, Dec 23, 2014	65.89	65.89	64.23	64.43
903	NASDAQ	PPH	Mon, Dec 22, 2014	66.00	66.13	65.71	65.93
902	NASDAQ	PPH	Fri, Dec 19, 2014	65.73	66.27	64.51	65.98
901	NASDAQ	PPH	Thu, Dec 18, 2014	65.09	65.88	64.53	65.86
900	NASDAQ	PPH	Wed, Dec 17, 2014	63.44	64.39	63.34	64.27
899	NASDAQ	PPH	Tue, Dec 16, 2014	63.48	64.63	63.35	63.35
898	NASDAQ	PPH	Mon, Dec 15, 2014	64.27	65.26	63.45	63.76
897	NASDAQ	PPH	Fri, Dec 12, 2014	65.11	65.38	64.23	64.25
896	NASDAQ	PPH	Thu, Dec 11, 2014	65.50	66.12	65.30	65.46
895	NASDAQ	PPH	Wed, Dec 10, 2014	65.84	65.87	65.24	65.26
894	NASDAQ	PPH	Tue, Dec 9, 2014	65.89	66.14	65.35	65.91
893	NASDAQ	PPH	Mon, Dec 8, 2014	66.43	66.89	66.40	66.60
892	NASDAQ	PPH	Fri, Dec 5, 2014	66.41	66.76	66.41	66.65
891	NASDAQ	PPH	Thu, Dec 4, 2014	66.38	66.69	66.17	66.36
890	NASDAQ	PPH	Wed, Dec 3, 2014	66.42	66.47	66.23	66.39
889	NASDAQ	PPH	Tue, Dec 2, 2014	66.10	66.42	66.10	66.38
888	NASDAQ	PPH	Mon, Dec 1, 2014	66.06	66.58	65.80	66.09
887	NASDAQ	PPH	Fri, Nov 28, 2014	66.10	66.57	66.10	66.23
886	NASDAQ	PPH	Wed, Nov 26, 2014	65.56	65.90	65.34	65.90
885	NASDAQ	PPH	Tue, Nov 25, 2014	65.38	65.58	65.27	65.47
884	NASDAQ	PPH	Mon, Nov 24, 2014	65.55	65.55	65.24	65.36
883	NASDAQ	PPH	Fri, Nov 21, 2014	65.44	65.44	65.05	65.23
882	NASDAQ	PPH	Thu, Nov 20, 2014	65.16	65.16	64.85	64.91
881	NASDAQ	PPH	Wed, Nov 19, 2014	65.60	65.60	65.17	65.35
880	NASDAQ	PPH	Tue, Nov 18, 2014	64.75	65.60	64.75	65.57
879	NASDAQ	PPH	Mon, Nov 17, 2014	63.98	64.69	63.98	64.51
878	NASDAQ	PPH	Fri, Nov 14, 2014	64.19	64.19	63.85	64.08
877	NASDAQ	PPH	Thu, Nov 13, 2014	64.34	64.45	64.34	64.43
876	NASDAQ	PPH	Wed, Nov 12, 2014	64.07	64.21	63.96	64.05
875	NASDAQ	PPH	Tue, Nov 11, 2014	64.12	64.20	63.82	64.17
874	NASDAQ	PPH	Mon, Nov 10, 2014	63.34	63.82	63.15	63.82
873	NASDAQ	PPH	Fri, Nov 7, 2014	63.56	63.58	63.06	63.25
872	NASDAQ	PPH	Thu, Nov 6, 2014	64.03	64.08	63.72	63.76
871	NASDAQ	PPH	Wed, Nov 5, 2014	64.04	64.67	63.58	63.71
870	NASDAQ	PPH	Tue, Nov 4, 2014	63.39	63.67	63.18	63.67
869	NASDAQ	PPH	Mon, Nov 3, 2014	63.39	63.43	62.80	63.41
868	NASDAQ	PPH	Fri, Oct 31, 2014	63.76	63.99	63.25	63.38
867	NASDAQ	PPH	Thu, Oct 30, 2014	61.86	63.21	61.86	63.16
866	NASDAQ	PPH	Wed, Oct 29, 2014	61.91	62.10	61.54	61.82
865	NASDAQ	PPH	Tue, Oct 28, 2014	62.10	62.11	61.66	61.98
864	NASDAQ	PPH	Mon, Oct 27, 2014	62.26	62.30	62.06	62.22
863	NASDAQ	PPH	Fri, Oct 24, 2014	61.84	62.32	61.62	62.28
862	NASDAQ	PPH	Thu, Oct 23, 2014	61.19	61.88	61.19	61.54
861	NASDAQ	PPH	Wed, Oct 22, 2014	61.03	61.26	60.69	60.69
860	NASDAQ	PPH	Tue, Oct 21, 2014	59.98	60.88	59.93	60.77
859	NASDAQ	PPH	Mon, Oct 20, 2014	59.12	59.74	59.03	59.73
858	NASDAQ	PPH	Fri, Oct 17, 2014	58.92	59.47	58.72	59.17
857	NASDAQ	PPH	Thu, Oct 16, 2014	57.74	58.83	57.00	58.24
856	NASDAQ	PPH	Wed, Oct 15, 2014	58.74	59.25	57.24	58.58
855	NASDAQ	PPH	Tue, Oct 14, 2014	60.12	60.51	59.39	59.85
854	NASDAQ	PPH	Mon, Oct 13, 2014	61.32	61.32	59.85	59.85
853	NASDAQ	PPH	Fri, Oct 10, 2014	61.63	62.06	61.20	61.20
852	NASDAQ	PPH	Thu, Oct 9, 2014	62.92	63.00	61.83	61.83
851	NASDAQ	PPH	Wed, Oct 8, 2014	61.98	63.13	61.73	63.13
850	NASDAQ	PPH	Tue, Oct 7, 2014	62.75	62.75	62.06	62.06
849	NASDAQ	PPH	Mon, Oct 6, 2014	63.58	63.67	62.94	63.20
848	NASDAQ	PPH	Fri, Oct 3, 2014	62.82	63.45	62.73	63.43
847	NASDAQ	PPH	Thu, Oct 2, 2014	62.83	62.89	62.16	62.49
846	NASDAQ	PPH	Wed, Oct 1, 2014	63.32	63.32	62.59	62.84
845	NASDAQ	PPH	Tue, Sep 30, 2014	63.82	64.54	63.54	63.57
844	NASDAQ	PPH	Mon, Sep 29, 2014	63.44	63.92	63.30	63.78
843	NASDAQ	PPH	Fri, Sep 26, 2014	63.86	63.88	63.42	63.82
842	NASDAQ	PPH	Thu, Sep 25, 2014	64.14	64.24	63.55	63.59
841	NASDAQ	PPH	Wed, Sep 24, 2014	63.44	64.21	63.14	64.19
840	NASDAQ	PPH	Tue, Sep 23, 2014	62.99	63.49	62.77	63.32
839	NASDAQ	PPH	Mon, Sep 22, 2014	64.00	64.06	63.54	63.76
838	NASDAQ	PPH	Fri, Sep 19, 2014	64.33	64.42	64.02	64.06
837	NASDAQ	PPH	Thu, Sep 18, 2014	64.02	64.27	64.01	64.17
836	NASDAQ	PPH	Wed, Sep 17, 2014	63.78	64.07	63.65	63.84
835	NASDAQ	PPH	Tue, Sep 16, 2014	62.91	63.67	62.85	63.64
834	NASDAQ	PPH	Mon, Sep 15, 2014	63.07	63.28	62.93	63.09
833	NASDAQ	PPH	Fri, Sep 12, 2014	63.03	63.12	62.89	63.04
832	NASDAQ	PPH	Thu, Sep 11, 2014	62.68	63.04	62.62	63.04
831	NASDAQ	PPH	Wed, Sep 10, 2014	62.65	63.01	62.53	62.91
830	NASDAQ	PPH	Tue, Sep 9, 2014	62.71	62.90	62.49	62.59
829	NASDAQ	PPH	Mon, Sep 8, 2014	62.58	62.77	62.55	62.73
828	NASDAQ	PPH	Fri, Sep 5, 2014	62.24	62.76	62.13	62.76
827	NASDAQ	PPH	Thu, Sep 4, 2014	62.82	62.82	62.26	62.35
826	NASDAQ	PPH	Wed, Sep 3, 2014	62.79	62.90	62.48	62.76
825	NASDAQ	PPH	Tue, Sep 2, 2014	62.16	62.45	62.02	62.38
824	NASDAQ	PPH	Fri, Aug 29, 2014	62.14	62.23	61.97	62.18
823	NASDAQ	PPH	Thu, Aug 28, 2014	61.79	62.03	61.79	61.98
822	NASDAQ	PPH	Wed, Aug 27, 2014	62.20	62.34	61.92	62.04
821	NASDAQ	PPH	Tue, Aug 26, 2014	61.88	62.11	61.88	62.03
820	NASDAQ	PPH	Mon, Aug 25, 2014	61.81	61.93	61.65	61.77
819	NASDAQ	PPH	Fri, Aug 22, 2014	61.53	61.65	61.36	61.57
818	NASDAQ	PPH	Thu, Aug 21, 2014	61.44	61.66	61.42	61.51
817	NASDAQ	PPH	Wed, Aug 20, 2014	61.13	61.35	60.97	61.28
816	NASDAQ	PPH	Tue, Aug 19, 2014	60.71	61.22	60.50	61.20
815	NASDAQ	PPH	Mon, Aug 18, 2014	60.51	60.95	60.37	60.95
814	NASDAQ	PPH	Fri, Aug 15, 2014	60.47	60.66	59.77	60.16
813	NASDAQ	PPH	Thu, Aug 14, 2014	59.70	60.29	59.70	60.29
812	NASDAQ	PPH	Wed, Aug 13, 2014	59.31	59.68	59.31	59.57
811	NASDAQ	PPH	Tue, Aug 12, 2014	59.14	59.23	59.01	59.11
810	NASDAQ	PPH	Mon, Aug 11, 2014	59.48	59.94	59.22	59.24
809	NASDAQ	PPH	Fri, Aug 8, 2014	58.80	59.40	58.07	59.24
808	NASDAQ	PPH	Thu, Aug 7, 2014	59.57	59.61	58.68	58.81
807	NASDAQ	PPH	Wed, Aug 6, 2014	59.48	59.83	59.18	59.62
806	NASDAQ	PPH	Tue, Aug 5, 2014	60.58	60.60	59.93	60.12
805	NASDAQ	PPH	Mon, Aug 4, 2014	60.78	61.09	60.40	60.79
804	NASDAQ	PPH	Fri, Aug 1, 2014	60.41	60.88	60.12	60.67
803	NASDAQ	PPH	Thu, Jul 31, 2014	61.32	61.44	60.59	60.59
802	NASDAQ	PPH	Wed, Jul 30, 2014	61.67	61.81	61.40	61.67
801	NASDAQ	PPH	Tue, Jul 29, 2014	61.67	61.72	61.25	61.46
800	NASDAQ	PPH	Mon, Jul 28, 2014	61.57	61.58	61.27	61.44
799	NASDAQ	PPH	Fri, Jul 25, 2014	61.78	61.80	61.25	61.61
798	NASDAQ	PPH	Thu, Jul 24, 2014	62.11	62.16	61.86	61.95
797	NASDAQ	PPH	Wed, Jul 23, 2014	62.17	62.19	61.99	62.11
796	NASDAQ	PPH	Tue, Jul 22, 2014	62.00	62.33	62.00	62.14
795	NASDAQ	PPH	Mon, Jul 21, 2014	61.77	61.87	61.63	61.79
794	NASDAQ	PPH	Fri, Jul 18, 2014	61.45	62.04	61.35	62.01
793	NASDAQ	PPH	Thu, Jul 17, 2014	61.52	61.81	61.13	61.23
792	NASDAQ	PPH	Wed, Jul 16, 2014	61.94	62.35	61.44	61.75
791	NASDAQ	PPH	Tue, Jul 15, 2014	62.24	62.61	61.63	61.70
790	NASDAQ	PPH	Mon, Jul 14, 2014	62.07	62.26	61.93	62.21
789	NASDAQ	PPH	Fri, Jul 11, 2014	61.64	61.83	61.39	61.77
788	NASDAQ	PPH	Thu, Jul 10, 2014	61.09	61.75	61.00	61.72
787	NASDAQ	PPH	Wed, Jul 9, 2014	61.60	61.79	61.37	61.65
786	NASDAQ	PPH	Tue, Jul 8, 2014	62.08	62.08	61.23	61.57
785	NASDAQ	PPH	Mon, Jul 7, 2014	62.50	62.61	62.10	62.17
784	NASDAQ	PPH	Thu, Jul 3, 2014	62.68	62.70	62.45	62.63
783	NASDAQ	PPH	Wed, Jul 2, 2014	62.33	62.68	62.24	62.68
782	NASDAQ	PPH	Tue, Jul 1, 2014	62.04	62.89	62.01	62.26
781	NASDAQ	PPH	Mon, Jun 30, 2014	62.25	62.30	61.94	62.04
780	NASDAQ	PPH	Fri, Jun 27, 2014	62.17	62.23	62.00	62.22
779	NASDAQ	PPH	Thu, Jun 26, 2014	62.08	62.23	61.85	62.23
778	NASDAQ	PPH	Wed, Jun 25, 2014	61.41	62.21	61.28	62.12
777	NASDAQ	PPH	Tue, Jun 24, 2014	61.52	61.75	61.47	61.50
776	NASDAQ	PPH	Mon, Jun 23, 2014	61.76	61.90	61.57	61.67
775	NASDAQ	PPH	Fri, Jun 20, 2014	61.61	61.90	61.24	61.82
774	NASDAQ	PPH	Thu, Jun 19, 2014	61.05	61.10	60.82	60.99
773	NASDAQ	PPH	Wed, Jun 18, 2014	60.50	61.00	60.50	60.96
772	NASDAQ	PPH	Tue, Jun 17, 2014	60.28	60.59	60.18	60.45
771	NASDAQ	PPH	Mon, Jun 16, 2014	60.31	60.34	59.99	60.33
770	NASDAQ	PPH	Fri, Jun 13, 2014	60.06	60.25	59.97	60.14
769	NASDAQ	PPH	Thu, Jun 12, 2014	60.45	60.45	60.02	60.11
768	NASDAQ	PPH	Wed, Jun 11, 2014	60.27	60.45	60.22	60.39
767	NASDAQ	PPH	Tue, Jun 10, 2014	60.01	60.40	59.97	60.39
766	NASDAQ	PPH	Mon, Jun 9, 2014	60.11	60.18	59.97	60.06
765	NASDAQ	PPH	Fri, Jun 6, 2014	60.21	60.39	60.04	60.17
764	NASDAQ	PPH	Thu, Jun 5, 2014	60.11	60.27	59.70	60.14
763	NASDAQ	PPH	Wed, Jun 4, 2014	60.14	60.14	59.87	59.96
762	NASDAQ	PPH	Tue, Jun 3, 2014	60.26	60.32	60.09	60.27
761	NASDAQ	PPH	Mon, Jun 2, 2014	60.11	60.40	59.92	60.39
760	NASDAQ	PPH	Fri, May 30, 2014	59.87	60.33	59.71	60.19
759	NASDAQ	PPH	Thu, May 29, 2014	59.74	59.86	59.65	59.84
758	NASDAQ	PPH	Wed, May 28, 2014	59.97	59.97	59.49	59.50
757	NASDAQ	PPH	Tue, May 27, 2014	60.33	60.36	59.91	60.06
756	NASDAQ	PPH	Fri, May 23, 2014	59.94	60.17	59.88	60.11
755	NASDAQ	PPH	Thu, May 22, 2014	59.59	59.97	59.40	59.83
754	NASDAQ	PPH	Wed, May 21, 2014	59.48	59.73	59.43	59.54
753	NASDAQ	PPH	Tue, May 20, 2014	59.35	59.38	59.01	59.19
752	NASDAQ	PPH	Mon, May 19, 2014	58.95	59.33	58.86	59.29
751	NASDAQ	PPH	Fri, May 16, 2014	59.34	59.50	59.15	59.48
750	NASDAQ	PPH	Thu, May 15, 2014	59.30	59.54	59.03	59.35
749	NASDAQ	PPH	Wed, May 14, 2014	59.69	59.84	59.58	59.73
748	NASDAQ	PPH	Tue, May 13, 2014	59.60	59.78	59.55	59.71
747	NASDAQ	PPH	Mon, May 12, 2014	59.28	59.43	59.20	59.43
746	NASDAQ	PPH	Fri, May 9, 2014	59.16	59.20	58.52	59.08
745	NASDAQ	PPH	Thu, May 8, 2014	59.61	59.74	59.01	59.15
744	NASDAQ	PPH	Wed, May 7, 2014	59.40	59.60	58.95	59.54
743	NASDAQ	PPH	Tue, May 6, 2014	60.05	60.07	59.57	59.57
742	NASDAQ	PPH	Mon, May 5, 2014	59.82	60.18	59.43	60.16
741	NASDAQ	PPH	Fri, May 2, 2014	60.46	60.46	59.83	59.99
740	NASDAQ	PPH	Thu, May 1, 2014	60.17	60.64	59.96	60.41
739	NASDAQ	PPH	Wed, Apr 30, 2014	59.83	60.09	59.81	60.04
738	NASDAQ	PPH	Tue, Apr 29, 2014	60.05	60.74	59.50	59.84
737	NASDAQ	PPH	Mon, Apr 28, 2014	59.58	59.90	58.87	59.69
736	NASDAQ	PPH	Fri, Apr 25, 2014	59.09	59.09	58.61	58.69
735	NASDAQ	PPH	Thu, Apr 24, 2014	59.71	59.71	58.54	59.01
734	NASDAQ	PPH	Wed, Apr 23, 2014	59.42	59.90	59.03	59.21
733	NASDAQ	PPH	Tue, Apr 22, 2014	59.00	59.56	58.88	59.26
732	NASDAQ	PPH	Mon, Apr 21, 2014	57.21	58.06	57.03	58.06
731	NASDAQ	PPH	Thu, Apr 17, 2014	56.75	57.23	56.59	56.98
730	NASDAQ	PPH	Wed, Apr 16, 2014	56.57	56.69	56.37	56.69
729	NASDAQ	PPH	Tue, Apr 15, 2014	55.96	56.20	55.19	56.09
728	NASDAQ	PPH	Mon, Apr 14, 2014	55.68	56.02	55.11	55.62
727	NASDAQ	PPH	Fri, Apr 11, 2014	55.26	56.14	55.26	55.48
726	NASDAQ	PPH	Thu, Apr 10, 2014	57.63	57.63	55.93	56.12
725	NASDAQ	PPH	Wed, Apr 9, 2014	56.66	57.53	56.53	57.53
724	NASDAQ	PPH	Tue, Apr 8, 2014	56.59	56.59	55.87	56.29
723	NASDAQ	PPH	Mon, Apr 7, 2014	57.21	57.55	56.35	56.56
722	NASDAQ	PPH	Fri, Apr 4, 2014	58.24	58.57	57.23	57.30
721	NASDAQ	PPH	Thu, Apr 3, 2014	58.36	58.36	57.74	58.01
720	NASDAQ	PPH	Wed, Apr 2, 2014	58.16	58.38	58.10	58.35
719	NASDAQ	PPH	Tue, Apr 1, 2014	58.10	58.32	57.68	58.02
718	NASDAQ	PPH	Mon, Mar 31, 2014	58.07	58.44	57.97	58.37
717	NASDAQ	PPH	Fri, Mar 28, 2014	57.91	58.39	57.38	57.52
716	NASDAQ	PPH	Thu, Mar 27, 2014	57.70	57.73	57.20	57.59
715	NASDAQ	PPH	Wed, Mar 26, 2014	57.94	58.21	57.56	57.56
714	NASDAQ	PPH	Tue, Mar 25, 2014	57.49	58.00	57.28	57.74
713	NASDAQ	PPH	Mon, Mar 24, 2014	58.14	58.21	56.89	57.23
712	NASDAQ	PPH	Fri, Mar 21, 2014	58.85	59.09	57.78	57.89
711	NASDAQ	PPH	Thu, Mar 20, 2014	58.75	58.78	58.43	58.66
710	NASDAQ	PPH	Wed, Mar 19, 2014	59.35	59.49	58.55	58.90
709	NASDAQ	PPH	Tue, Mar 18, 2014	58.87	59.33	58.81	59.29
708	NASDAQ	PPH	Mon, Mar 17, 2014	58.53	58.96	58.53	58.79
707	NASDAQ	PPH	Fri, Mar 14, 2014	58.05	58.44	57.88	58.27
706	NASDAQ	PPH	Thu, Mar 13, 2014	59.06	59.11	58.00	58.05
705	NASDAQ	PPH	Wed, Mar 12, 2014	58.80	59.00	58.49	58.86
704	NASDAQ	PPH	Tue, Mar 11, 2014	59.29	59.50	59.02	59.11
703	NASDAQ	PPH	Mon, Mar 10, 2014	59.28	59.29	58.94	59.24
702	NASDAQ	PPH	Fri, Mar 7, 2014	59.65	59.65	58.97	59.37
701	NASDAQ	PPH	Thu, Mar 6, 2014	60.29	60.38	59.35	59.39
700	NASDAQ	PPH	Wed, Mar 5, 2014	60.18	60.24	59.95	59.99
699	NASDAQ	PPH	Tue, Mar 4, 2014	59.53	60.31	59.53	60.27
698	NASDAQ	PPH	Mon, Mar 3, 2014	58.82	59.08	58.55	58.90
697	NASDAQ	PPH	Fri, Feb 28, 2014	59.96	60.12	59.17	59.52
696	NASDAQ	PPH	Thu, Feb 27, 2014	59.25	59.79	59.25	59.78
695	NASDAQ	PPH	Wed, Feb 26, 2014	59.13	59.52	59.08	59.21
694	NASDAQ	PPH	Tue, Feb 25, 2014	58.97	59.34	58.94	59.07
693	NASDAQ	PPH	Mon, Feb 24, 2014	58.78	59.20	58.65	58.83
692	NASDAQ	PPH	Fri, Feb 21, 2014	58.76	58.81	58.49	58.51
691	NASDAQ	PPH	Thu, Feb 20, 2014	57.93	58.78	57.79	58.69
690	NASDAQ	PPH	Wed, Feb 19, 2014	57.96	58.37	57.79	57.79
689	NASDAQ	PPH	Tue, Feb 18, 2014	57.40	58.00	57.40	57.85
688	NASDAQ	PPH	Fri, Feb 14, 2014	56.44	56.73	56.39	56.66
687	NASDAQ	PPH	Thu, Feb 13, 2014	55.81	56.37	55.81	56.31
686	NASDAQ	PPH	Wed, Feb 12, 2014	55.94	56.12	55.88	55.97
685	NASDAQ	PPH	Tue, Feb 11, 2014	55.34	55.96	55.25	55.84
684	NASDAQ	PPH	Mon, Feb 10, 2014	55.03	55.35	54.90	55.35
683	NASDAQ	PPH	Fri, Feb 7, 2014	54.20	54.96	54.14	54.96
682	NASDAQ	PPH	Thu, Feb 6, 2014	53.96	54.09	53.79	53.96
681	NASDAQ	PPH	Wed, Feb 5, 2014	53.80	53.96	53.45	53.84
680	NASDAQ	PPH	Tue, Feb 4, 2014	53.45	53.70	53.37	53.68
679	NASDAQ	PPH	Mon, Feb 3, 2014	54.35	54.50	53.10	53.16
678	NASDAQ	PPH	Fri, Jan 31, 2014	53.85	54.38	53.69	54.13
677	NASDAQ	PPH	Thu, Jan 30, 2014	53.98	54.40	53.88	54.34
676	NASDAQ	PPH	Wed, Jan 29, 2014	53.62	53.85	53.39	53.54
675	NASDAQ	PPH	Tue, Jan 28, 2014	53.74	54.18	53.73	54.05
674	NASDAQ	PPH	Mon, Jan 27, 2014	53.82	53.91	53.28	53.45
673	NASDAQ	PPH	Fri, Jan 24, 2014	54.63	54.77	53.77	53.78
672	NASDAQ	PPH	Thu, Jan 23, 2014	55.35	55.35	54.77	55.04
671	NASDAQ	PPH	Wed, Jan 22, 2014	55.58	55.60	55.30	55.41
670	NASDAQ	PPH	Tue, Jan 21, 2014	55.83	55.94	55.37	55.61
669	NASDAQ	PPH	Fri, Jan 17, 2014	55.48	55.61	55.27	55.41
668	NASDAQ	PPH	Thu, Jan 16, 2014	55.10	55.40	55.09	55.40
667	NASDAQ	PPH	Wed, Jan 15, 2014	55.31	55.35	55.17	55.20
666	NASDAQ	PPH	Tue, Jan 14, 2014	54.55	55.36	54.50	55.33
665	NASDAQ	PPH	Mon, Jan 13, 2014	54.60	54.88	54.31	54.32
664	NASDAQ	PPH	Fri, Jan 10, 2014	54.32	54.70	54.31	54.70
663	NASDAQ	PPH	Thu, Jan 9, 2014	54.06	54.32	53.77	54.28
662	NASDAQ	PPH	Wed, Jan 8, 2014	53.44	53.87	53.44	53.86
661	NASDAQ	PPH	Tue, Jan 7, 2014	53.03	53.49	53.00	53.33
660	NASDAQ	PPH	Mon, Jan 6, 2014	53.05	53.18	52.69	52.74
659	NASDAQ	PPH	Fri, Jan 3, 2014	52.68	53.00	52.68	52.88
658	NASDAQ	PPH	Thu, Jan 2, 2014	52.77	52.85	52.49	52.59
657	NASDAQ	PPH	Tue, Dec 31, 2013	53.15	53.17	52.89	53.11
656	NASDAQ	PPH	Mon, Dec 30, 2013	52.91	53.10	52.78	53.07
655	NASDAQ	PPH	Fri, Dec 27, 2013	52.98	52.98	52.71	52.88
654	NASDAQ	PPH	Thu, Dec 26, 2013	52.66	52.88	52.62	52.88
653	NASDAQ	PPH	Tue, Dec 24, 2013	52.52	52.63	52.39	52.57
652	NASDAQ	PPH	Mon, Dec 23, 2013	52.56	52.59	52.39	52.51
651	NASDAQ	PPH	Fri, Dec 20, 2013	52.32	52.52	52.30	52.33
650	NASDAQ	PPH	Thu, Dec 19, 2013	52.29	52.33	52.07	52.33
649	NASDAQ	PPH	Wed, Dec 18, 2013	51.46	52.33	51.35	52.30
648	NASDAQ	PPH	Tue, Dec 17, 2013	51.35	51.39	51.04	51.30
647	NASDAQ	PPH	Mon, Dec 16, 2013	51.30	51.60	51.30	51.47
646	NASDAQ	PPH	Fri, Dec 13, 2013	51.05	51.19	50.86	51.11
645	NASDAQ	PPH	Thu, Dec 12, 2013	51.15	51.22	50.87	50.98
644	NASDAQ	PPH	Wed, Dec 11, 2013	52.09	52.09	51.21	51.29
643	NASDAQ	PPH	Tue, Dec 10, 2013	52.04	52.06	51.66	51.85
642	NASDAQ	PPH	Mon, Dec 9, 2013	52.21	52.21	52.00	52.08
641	NASDAQ	PPH	Fri, Dec 6, 2013	51.90	52.14	51.82	52.10
640	NASDAQ	PPH	Thu, Dec 5, 2013	51.55	51.71	51.47	51.51
639	NASDAQ	PPH	Wed, Dec 4, 2013	51.53	51.71	51.20	51.56
638	NASDAQ	PPH	Tue, Dec 3, 2013	52.13	52.13	51.68	51.81
637	NASDAQ	PPH	Mon, Dec 2, 2013	52.10	52.23	52.00	52.07
636	NASDAQ	PPH	Fri, Nov 29, 2013	52.22	52.30	52.07	52.11
635	NASDAQ	PPH	Wed, Nov 27, 2013	52.15	52.15	51.87	51.91
634	NASDAQ	PPH	Tue, Nov 26, 2013	52.24	52.24	52.00	52.05
633	NASDAQ	PPH	Mon, Nov 25, 2013	52.32	52.38	52.11	52.15
632	NASDAQ	PPH	Fri, Nov 22, 2013	51.96	52.22	51.96	52.22
631	NASDAQ	PPH	Thu, Nov 21, 2013	51.75	51.92	51.75	51.83
630	NASDAQ	PPH	Wed, Nov 20, 2013	51.54	51.74	51.47	51.61
629	NASDAQ	PPH	Tue, Nov 19, 2013	51.40	51.50	51.23	51.46
628	NASDAQ	PPH	Mon, Nov 18, 2013	51.78	51.78	51.40	51.43
627	NASDAQ	PPH	Fri, Nov 15, 2013	51.36	51.62	51.36	51.62
626	NASDAQ	PPH	Thu, Nov 14, 2013	51.24	51.48	51.24	51.38
625	NASDAQ	PPH	Wed, Nov 13, 2013	50.48	51.14	50.48	51.14
624	NASDAQ	PPH	Tue, Nov 12, 2013	50.59	50.73	50.54	50.69
623	NASDAQ	PPH	Mon, Nov 11, 2013	50.65	50.74	50.59	50.61
622	NASDAQ	PPH	Fri, Nov 8, 2013	49.80	50.48	49.62	50.48
621	NASDAQ	PPH	Thu, Nov 7, 2013	50.28	50.33	49.84	49.84
620	NASDAQ	PPH	Wed, Nov 6, 2013	50.56	50.57	50.22	50.25
619	NASDAQ	PPH	Tue, Nov 5, 2013	50.11	50.30	50.00	50.26
618	NASDAQ	PPH	Mon, Nov 4, 2013	50.23	50.90	49.98	50.25
617	NASDAQ	PPH	Fri, Nov 1, 2013	49.83	50.11	49.76	50.11
616	NASDAQ	PPH	Thu, Oct 31, 2013	50.01	50.04	49.73	49.73
615	NASDAQ	PPH	Wed, Oct 30, 2013	50.56	50.56	50.05	50.19
614	NASDAQ	PPH	Tue, Oct 29, 2013	50.53	50.63	50.45	50.58
613	NASDAQ	PPH	Mon, Oct 28, 2013	50.32	50.41	50.26	50.30
612	NASDAQ	PPH	Fri, Oct 25, 2013	50.16	50.24	50.06	50.24
611	NASDAQ	PPH	Thu, Oct 24, 2013	49.97	50.17	49.97	50.12
610	NASDAQ	PPH	Wed, Oct 23, 2013	49.65	49.74	49.54	49.68
609	NASDAQ	PPH	Tue, Oct 22, 2013	49.53	49.90	49.39	49.76
608	NASDAQ	PPH	Mon, Oct 21, 2013	49.37	49.37	49.10	49.19
607	NASDAQ	PPH	Fri, Oct 18, 2013	49.41	49.41	48.88	49.29
606	NASDAQ	PPH	Thu, Oct 17, 2013	48.77	49.36	48.77	49.33
605	NASDAQ	PPH	Wed, Oct 16, 2013	48.03	48.65	48.03	48.63
604	NASDAQ	PPH	Tue, Oct 15, 2013	48.26	48.27	47.92	47.92
603	NASDAQ	PPH	Mon, Oct 14, 2013	47.92	48.34	47.88	48.31
602	NASDAQ	PPH	Fri, Oct 11, 2013	47.99	48.18	47.94	48.18
601	NASDAQ	PPH	Thu, Oct 10, 2013	47.10	47.89	47.10	47.86
600	NASDAQ	PPH	Wed, Oct 9, 2013	47.20	47.20	46.78	46.96
599	NASDAQ	PPH	Tue, Oct 8, 2013	47.79	47.79	47.15	47.15
598	NASDAQ	PPH	Mon, Oct 7, 2013	47.96	48.14	47.79	47.86
597	NASDAQ	PPH	Fri, Oct 4, 2013	47.89	48.20	47.89	48.20
596	NASDAQ	PPH	Thu, Oct 3, 2013	48.09	48.22	47.86	47.94
595	NASDAQ	PPH	Wed, Oct 2, 2013	48.04	48.10	47.89	48.05
594	NASDAQ	PPH	Tue, Oct 1, 2013	47.68	48.26	47.68	48.23
593	NASDAQ	PPH	Mon, Sep 30, 2013	47.77	47.97	47.77	47.84
592	NASDAQ	PPH	Fri, Sep 27, 2013	48.02	48.03	47.93	47.98
591	NASDAQ	PPH	Thu, Sep 26, 2013	48.00	48.16	47.85	48.01
590	NASDAQ	PPH	Wed, Sep 25, 2013	48.31	48.31	47.97	48.00
589	NASDAQ	PPH	Tue, Sep 24, 2013	48.36	48.50	48.25	48.26
588	NASDAQ	PPH	Mon, Sep 23, 2013	48.59	48.65	48.33	48.46
587	NASDAQ	PPH	Fri, Sep 20, 2013	48.88	49.03	48.81	48.87
586	NASDAQ	PPH	Thu, Sep 19, 2013	48.77	48.77	48.58	48.71
585	NASDAQ	PPH	Wed, Sep 18, 2013	48.19	48.72	48.00	48.72
584	NASDAQ	PPH	Tue, Sep 17, 2013	48.11	48.23	48.11	48.23
583	NASDAQ	PPH	Mon, Sep 16, 2013	48.09	48.34	47.98	48.02
582	NASDAQ	PPH	Fri, Sep 13, 2013	47.77	47.77	47.60	47.67
581	NASDAQ	PPH	Thu, Sep 12, 2013	47.79	47.84	47.67	47.67
580	NASDAQ	PPH	Wed, Sep 11, 2013	47.49	47.79	47.49	47.78
579	NASDAQ	PPH	Tue, Sep 10, 2013	47.34	47.51	47.32	47.45
578	NASDAQ	PPH	Mon, Sep 9, 2013	46.99	47.20	46.95	47.17
577	NASDAQ	PPH	Fri, Sep 6, 2013	47.08	47.27	46.75	47.08
576	NASDAQ	PPH	Thu, Sep 5, 2013	47.03	47.03	46.84	46.99
575	NASDAQ	PPH	Wed, Sep 4, 2013	46.69	47.05	46.65	47.03
574	NASDAQ	PPH	Tue, Sep 3, 2013	46.68	47.04	46.49	46.64
573	NASDAQ	PPH	Fri, Aug 30, 2013	46.74	46.74	46.36	46.48
572	NASDAQ	PPH	Thu, Aug 29, 2013	46.56	46.89	46.51	46.72
571	NASDAQ	PPH	Wed, Aug 28, 2013	46.56	46.79	46.34	46.65
570	NASDAQ	PPH	Tue, Aug 27, 2013	46.90	47.09	46.56	46.64
569	NASDAQ	PPH	Mon, Aug 26, 2013	47.52	47.56	47.29	47.30
568	NASDAQ	PPH	Fri, Aug 23, 2013	47.17	47.46	47.13	47.41
567	NASDAQ	PPH	Thu, Aug 22, 2013	47.23	47.35	46.87	47.23
566	NASDAQ	PPH	Wed, Aug 21, 2013	47.50	47.50	47.13	47.13
565	NASDAQ	PPH	Tue, Aug 20, 2013	47.66	47.84	47.61	47.64
564	NASDAQ	PPH	Mon, Aug 19, 2013	47.39	47.62	47.36	47.42
563	NASDAQ	PPH	Fri, Aug 16, 2013	47.62	47.62	47.30	47.41
562	NASDAQ	PPH	Thu, Aug 15, 2013	48.07	48.07	47.45	47.57
561	NASDAQ	PPH	Wed, Aug 14, 2013	48.45	48.51	48.12	48.16
560	NASDAQ	PPH	Tue, Aug 13, 2013	48.27	48.43	48.15	48.40
559	NASDAQ	PPH	Mon, Aug 12, 2013	48.28	48.28	47.98	48.11
558	NASDAQ	PPH	Fri, Aug 9, 2013	48.38	48.39	48.12	48.28
557	NASDAQ	PPH	Thu, Aug 8, 2013	48.37	48.46	48.02	48.35
556	NASDAQ	PPH	Wed, Aug 7, 2013	48.01	48.19	48.00	48.11
555	NASDAQ	PPH	Tue, Aug 6, 2013	48.14	48.19	48.00	48.09
554	NASDAQ	PPH	Mon, Aug 5, 2013	48.29	48.29	47.99	48.11
553	NASDAQ	PPH	Fri, Aug 2, 2013	48.04	48.31	48.04	48.31
552	NASDAQ	PPH	Thu, Aug 1, 2013	48.16	48.17	47.91	48.05
551	NASDAQ	PPH	Wed, Jul 31, 2013	47.89	48.13	47.77	47.78
550	NASDAQ	PPH	Tue, Jul 30, 2013	47.78	48.02	47.56	47.74
549	NASDAQ	PPH	Mon, Jul 29, 2013	47.90	47.94	47.66	47.70
548	NASDAQ	PPH	Fri, Jul 26, 2013	47.57	47.91	47.32	47.90
547	NASDAQ	PPH	Thu, Jul 25, 2013	47.42	47.67	47.17	47.67
546	NASDAQ	PPH	Wed, Jul 24, 2013	47.58	47.64	47.32	47.44
545	NASDAQ	PPH	Tue, Jul 23, 2013	47.41	47.54	47.35	47.41
544	NASDAQ	PPH	Mon, Jul 22, 2013	47.23	47.45	47.07	47.39
543	NASDAQ	PPH	Fri, Jul 19, 2013	46.94	47.23	46.70	47.18
542	NASDAQ	PPH	Thu, Jul 18, 2013	46.95	47.13	46.87	46.93
541	NASDAQ	PPH	Wed, Jul 17, 2013	47.13	47.24	46.88	46.92
540	NASDAQ	PPH	Tue, Jul 16, 2013	47.14	47.27	46.78	46.86
539	NASDAQ	PPH	Mon, Jul 15, 2013	47.35	47.35	47.02	47.26
538	NASDAQ	PPH	Fri, Jul 12, 2013	47.05	47.22	46.88	47.20
537	NASDAQ	PPH	Thu, Jul 11, 2013	46.96	47.06	46.79	47.05
536	NASDAQ	PPH	Wed, Jul 10, 2013	46.37	46.52	46.30	46.46
535	NASDAQ	PPH	Tue, Jul 9, 2013	46.50	46.50	46.14	46.19
534	NASDAQ	PPH	Mon, Jul 8, 2013	46.09	46.20	46.01	46.13
533	NASDAQ	PPH	Fri, Jul 5, 2013	45.79	45.83	45.45	45.77
532	NASDAQ	PPH	Wed, Jul 3, 2013	45.34	45.42	45.00	45.30
531	NASDAQ	PPH	Tue, Jul 2, 2013	45.53	45.68	45.26	45.41
530	NASDAQ	PPH	Mon, Jul 1, 2013	45.59	45.74	45.35	45.45
529	NASDAQ	PPH	Fri, Jun 28, 2013	45.84	45.98	45.47	45.47
528	NASDAQ	PPH	Thu, Jun 27, 2013	45.89	46.17	45.86	45.91
527	NASDAQ	PPH	Wed, Jun 26, 2013	45.47	45.82	45.45	45.71
526	NASDAQ	PPH	Tue, Jun 25, 2013	45.27	45.27	44.83	45.09
525	NASDAQ	PPH	Mon, Jun 24, 2013	44.86	45.15	44.52	44.83
524	NASDAQ	PPH	Fri, Jun 21, 2013	45.73	45.83	45.19	45.53
523	NASDAQ	PPH	Thu, Jun 20, 2013	46.39	46.39	45.18	45.43
522	NASDAQ	PPH	Wed, Jun 19, 2013	47.44	47.50	46.67	46.71
521	NASDAQ	PPH	Tue, Jun 18, 2013	47.24	47.39	47.19	47.39
520	NASDAQ	PPH	Mon, Jun 17, 2013	47.49	47.53	46.99	47.17
519	NASDAQ	PPH	Fri, Jun 14, 2013	46.89	47.28	46.89	47.08
518	NASDAQ	PPH	Thu, Jun 13, 2013	46.32	47.16	46.23	47.15
517	NASDAQ	PPH	Wed, Jun 12, 2013	47.11	47.28	46.55	46.55
516	NASDAQ	PPH	Tue, Jun 11, 2013	46.73	46.98	46.61	46.74
515	NASDAQ	PPH	Mon, Jun 10, 2013	47.10	47.10	46.84	47.01
514	NASDAQ	PPH	Fri, Jun 7, 2013	46.50	46.97	46.50	46.82
513	NASDAQ	PPH	Thu, Jun 6, 2013	46.16	46.51	45.89	46.51
512	NASDAQ	PPH	Wed, Jun 5, 2013	46.40	46.60	45.90	45.98
511	NASDAQ	PPH	Tue, Jun 4, 2013	46.65	46.90	46.26	46.49
510	NASDAQ	PPH	Mon, Jun 3, 2013	46.50	46.73	46.25	46.63
509	NASDAQ	PPH	Fri, May 31, 2013	46.96	47.08	46.31	46.35
508	NASDAQ	PPH	Thu, May 30, 2013	46.96	47.36	46.96	47.21
507	NASDAQ	PPH	Wed, May 29, 2013	47.75	47.75	46.79	46.98
506	NASDAQ	PPH	Tue, May 28, 2013	48.02	48.27	47.73	47.88
505	NASDAQ	PPH	Fri, May 24, 2013	47.28	47.51	46.99	47.49
504	NASDAQ	PPH	Thu, May 23, 2013	47.01	47.46	46.99	47.37
503	NASDAQ	PPH	Wed, May 22, 2013	47.56	48.16	47.30	47.43
502	NASDAQ	PPH	Tue, May 21, 2013	47.07	47.35	46.79	47.26
501	NASDAQ	PPH	Mon, May 20, 2013	47.21	47.22	46.89	46.92
500	NASDAQ	PPH	Fri, May 17, 2013	47.13	47.18	46.79	47.14
499	NASDAQ	PPH	Thu, May 16, 2013	47.31	47.35	47.00	47.06
498	NASDAQ	PPH	Wed, May 15, 2013	47.00	47.65	47.00	47.38
497	NASDAQ	PPH	Tue, May 14, 2013	46.69	47.04	46.63	47.01
496	NASDAQ	PPH	Mon, May 13, 2013	46.30	46.63	46.15	46.63
495	NASDAQ	PPH	Fri, May 10, 2013	46.04	46.42	46.04	46.41
494	NASDAQ	PPH	Thu, May 9, 2013	45.91	46.11	45.71	45.91
493	NASDAQ	PPH	Wed, May 8, 2013	46.00	46.13	45.83	45.86
492	NASDAQ	PPH	Tue, May 7, 2013	45.78	45.82	45.66	45.82
491	NASDAQ	PPH	Mon, May 6, 2013	46.01	46.01	45.59	45.59
490	NASDAQ	PPH	Fri, May 3, 2013	46.07	46.07	45.87	45.98
489	NASDAQ	PPH	Thu, May 2, 2013	45.87	45.87	45.58	45.74
488	NASDAQ	PPH	Wed, May 1, 2013	46.04	46.04	45.57	45.58
487	NASDAQ	PPH	Tue, Apr 30, 2013	46.57	46.57	46.28	46.32
486	NASDAQ	PPH	Mon, Apr 29, 2013	46.72	46.82	46.56	46.70
485	NASDAQ	PPH	Fri, Apr 26, 2013	46.13	46.43	46.02	46.37
484	NASDAQ	PPH	Thu, Apr 25, 2013	46.53	46.53	46.12	46.17
483	NASDAQ	PPH	Wed, Apr 24, 2013	46.85	46.95	46.28	46.28
482	NASDAQ	PPH	Tue, Apr 23, 2013	46.36	46.82	46.36	46.70
481	NASDAQ	PPH	Mon, Apr 22, 2013	46.40	46.40	45.95	46.31
480	NASDAQ	PPH	Fri, Apr 19, 2013	45.79	46.12	45.77	46.10
479	NASDAQ	PPH	Thu, Apr 18, 2013	46.01	46.01	45.59	45.61
478	NASDAQ	PPH	Wed, Apr 17, 2013	45.69	45.86	45.46	45.83
477	NASDAQ	PPH	Tue, Apr 16, 2013	45.98	46.01	45.73	46.01
476	NASDAQ	PPH	Mon, Apr 15, 2013	46.03	46.22	45.61	45.64
475	NASDAQ	PPH	Fri, Apr 12, 2013	45.95	46.02	45.77	46.01
474	NASDAQ	PPH	Thu, Apr 11, 2013	45.74	46.15	45.70	46.05
473	NASDAQ	PPH	Wed, Apr 10, 2013	45.20	45.65	45.20	45.63
472	NASDAQ	PPH	Tue, Apr 9, 2013	44.96	45.18	44.85	44.99
471	NASDAQ	PPH	Mon, Apr 8, 2013	44.87	44.87	44.56	44.86
470	NASDAQ	PPH	Fri, Apr 5, 2013	44.60	44.77	44.46	44.71
469	NASDAQ	PPH	Thu, Apr 4, 2013	44.84	45.04	44.66	44.96
468	NASDAQ	PPH	Wed, Apr 3, 2013	45.15	45.21	44.83	44.91
467	NASDAQ	PPH	Tue, Apr 2, 2013	44.76	45.09	44.76	45.06
466	NASDAQ	PPH	Mon, Apr 1, 2013	44.63	44.71	44.54	44.71
465	NASDAQ	PPH	Thu, Mar 28, 2013	44.76	45.07	44.65	45.06
464	NASDAQ	PPH	Wed, Mar 27, 2013	44.45	44.64	44.26	44.64
463	NASDAQ	PPH	Tue, Mar 26, 2013	44.40	44.73	44.40	44.73
462	NASDAQ	PPH	Mon, Mar 25, 2013	44.51	44.52	44.20	44.34
461	NASDAQ	PPH	Fri, Mar 22, 2013	44.33	44.44	44.23	44.43
460	NASDAQ	PPH	Thu, Mar 21, 2013	44.19	44.27	44.01	44.08
459	NASDAQ	PPH	Wed, Mar 20, 2013	44.06	44.35	44.06	44.30
458	NASDAQ	PPH	Tue, Mar 19, 2013	43.87	43.99	43.69	43.87
457	NASDAQ	PPH	Mon, Mar 18, 2013	43.68	43.84	43.06	43.71
456	NASDAQ	PPH	Fri, Mar 15, 2013	43.99	44.08	43.96	44.01
455	NASDAQ	PPH	Thu, Mar 14, 2013	44.02	44.03	43.83	44.03
454	NASDAQ	PPH	Wed, Mar 13, 2013	43.87	43.90	43.76	43.88
453	NASDAQ	PPH	Tue, Mar 12, 2013	43.77	43.95	43.77	43.89
452	NASDAQ	PPH	Mon, Mar 11, 2013	43.68	43.74	43.59	43.74
451	NASDAQ	PPH	Fri, Mar 8, 2013	43.58	43.64	43.43	43.57
450	NASDAQ	PPH	Thu, Mar 7, 2013	43.67	43.72	43.55	43.60
449	NASDAQ	PPH	Wed, Mar 6, 2013	43.66	43.82	43.43	43.57
448	NASDAQ	PPH	Tue, Mar 5, 2013	43.47	43.64	43.47	43.59
447	NASDAQ	PPH	Mon, Mar 4, 2013	42.91	43.25	42.82	43.25
446	NASDAQ	PPH	Fri, Mar 1, 2013	42.60	42.87	42.51	42.82
445	NASDAQ	PPH	Thu, Feb 28, 2013	42.76	42.90	42.58	42.73
444	NASDAQ	PPH	Wed, Feb 27, 2013	42.38	42.80	42.29	42.76
443	NASDAQ	PPH	Tue, Feb 26, 2013	42.48	42.49	42.12	42.31
442	NASDAQ	PPH	Mon, Feb 25, 2013	42.94	42.94	42.24	42.29
441	NASDAQ	PPH	Fri, Feb 22, 2013	42.60	42.68	42.47	42.68
440	NASDAQ	PPH	Thu, Feb 21, 2013	42.47	42.47	42.30	42.38
439	NASDAQ	PPH	Wed, Feb 20, 2013	42.99	43.01	42.74	42.76
438	NASDAQ	PPH	Tue, Feb 19, 2013	42.65	42.92	42.65	42.92
437	NASDAQ	PPH	Fri, Feb 15, 2013	42.50	42.62	42.43	42.49
436	NASDAQ	PPH	Thu, Feb 14, 2013	42.40	42.44	42.28	42.37
435	NASDAQ	PPH	Wed, Feb 13, 2013	42.73	42.73	42.46	42.55
434	NASDAQ	PPH	Tue, Feb 12, 2013	42.59	42.63	42.47	42.54
433	NASDAQ	PPH	Mon, Feb 11, 2013	42.60	42.60	42.31	42.49
432	NASDAQ	PPH	Fri, Feb 8, 2013	42.58	42.65	42.43	42.62
431	NASDAQ	PPH	Thu, Feb 7, 2013	42.68	42.68	42.25	42.38
430	NASDAQ	PPH	Wed, Feb 6, 2013	42.68	42.74	42.58	42.74
429	NASDAQ	PPH	Tue, Feb 5, 2013	42.68	42.83	42.68	42.68
428	NASDAQ	PPH	Mon, Feb 4, 2013	42.77	42.77	42.44	42.44
427	NASDAQ	PPH	Fri, Feb 1, 2013	42.89	43.03	42.68	42.90
426	NASDAQ	PPH	Thu, Jan 31, 2013	42.52	42.70	42.52	42.55
425	NASDAQ	PPH	Wed, Jan 30, 2013	42.70	42.78	42.62	42.67
424	NASDAQ	PPH	Tue, Jan 29, 2013	42.21	42.68	42.21	42.65
423	NASDAQ	PPH	Mon, Jan 28, 2013	42.59	42.59	42.20	42.21
422	NASDAQ	PPH	Fri, Jan 25, 2013	42.42	42.49	42.20	42.49
421	NASDAQ	PPH	Thu, Jan 24, 2013	41.78	42.25	41.78	42.18
420	NASDAQ	PPH	Wed, Jan 23, 2013	41.95	42.05	41.83	41.91
419	NASDAQ	PPH	Tue, Jan 22, 2013	41.72	41.84	41.61	41.83
418	NASDAQ	PPH	Fri, Jan 18, 2013	41.85	41.85	41.56	41.70
417	NASDAQ	PPH	Thu, Jan 17, 2013	41.85	41.93	41.68	41.86
416	NASDAQ	PPH	Wed, Jan 16, 2013	41.66	41.69	41.57	41.57
415	NASDAQ	PPH	Tue, Jan 15, 2013	41.63	41.68	41.50	41.68
414	NASDAQ	PPH	Mon, Jan 14, 2013	41.78	41.78	41.52	41.71
413	NASDAQ	PPH	Fri, Jan 11, 2013	41.85	41.85	41.61	41.66
412	NASDAQ	PPH	Thu, Jan 10, 2013	41.65	41.77	41.49	41.75
411	NASDAQ	PPH	Wed, Jan 9, 2013	41.34	41.45	41.11	41.39
410	NASDAQ	PPH	Tue, Jan 8, 2013	40.99	41.14	40.82	41.09
409	NASDAQ	PPH	Mon, Jan 7, 2013	41.06	41.18	40.65	40.87
408	NASDAQ	PPH	Fri, Jan 4, 2013	40.39	40.90	40.39	40.84
407	NASDAQ	PPH	Thu, Jan 3, 2013	40.48	40.55	40.23	40.55
406	NASDAQ	PPH	Wed, Jan 2, 2013	40.00	41.84	40.00	40.27
405	NASDAQ	PPH	Mon, Dec 31, 2012	39.40	39.73	39.30	39.69
404	NASDAQ	PPH	Fri, Dec 28, 2012	39.38	39.61	39.33	39.34
403	NASDAQ	PPH	Thu, Dec 27, 2012	39.97	39.97	39.35	39.69
402	NASDAQ	PPH	Wed, Dec 26, 2012	39.86	39.86	39.67	39.76
401	NASDAQ	PPH	Mon, Dec 24, 2012	40.22	40.22	39.24	39.85
400	NASDAQ	PPH	Fri, Dec 21, 2012	41.12	41.36	41.00	41.29
399	NASDAQ	PPH	Thu, Dec 20, 2012	41.27	41.52	41.27	41.52
398	NASDAQ	PPH	Wed, Dec 19, 2012	41.72	41.81	41.24	41.46
397	NASDAQ	PPH	Tue, Dec 18, 2012	41.83	42.00	41.20	41.80
396	NASDAQ	PPH	Mon, Dec 17, 2012	41.49	41.50	41.12	41.43
395	NASDAQ	PPH	Fri, Dec 14, 2012	41.39	41.39	41.21	41.29
394	NASDAQ	PPH	Thu, Dec 13, 2012	41.65	41.70	41.18	41.37
393	NASDAQ	PPH	Wed, Dec 12, 2012	42.00	42.00	41.72	41.78
392	NASDAQ	PPH	Tue, Dec 11, 2012	41.73	42.09	41.73	41.99
391	NASDAQ	PPH	Mon, Dec 10, 2012	41.30	41.68	41.30	41.64
390	NASDAQ	PPH	Fri, Dec 7, 2012	41.31	41.46	41.17	41.46
389	NASDAQ	PPH	Thu, Dec 6, 2012	41.30	41.48	41.26	41.33
388	NASDAQ	PPH	Wed, Dec 5, 2012	41.24	41.85	41.18	41.39
387	NASDAQ	PPH	Tue, Dec 4, 2012	41.12	41.22	41.01	41.18
386	NASDAQ	PPH	Mon, Dec 3, 2012	40.91	41.06	40.91	40.93
385	NASDAQ	PPH	Fri, Nov 30, 2012	40.66	40.91	40.66	40.80
384	NASDAQ	PPH	Thu, Nov 29, 2012	40.85	40.94	40.76	40.86
383	NASDAQ	PPH	Wed, Nov 28, 2012	40.30	40.57	40.14	40.57
382	NASDAQ	PPH	Tue, Nov 27, 2012	40.42	40.46	40.05	40.27
381	NASDAQ	PPH	Mon, Nov 26, 2012	40.07	40.38	40.07	40.38
380	NASDAQ	PPH	Fri, Nov 23, 2012	40.30	40.43	40.20	40.43
379	NASDAQ	PPH	Wed, Nov 21, 2012	39.94	39.95	39.86	39.95
378	NASDAQ	PPH	Tue, Nov 20, 2012	39.02	39.83	38.80	39.83
377	NASDAQ	PPH	Mon, Nov 19, 2012	39.30	40.02	39.30	39.68
376	NASDAQ	PPH	Fri, Nov 16, 2012	39.05	39.34	38.32	39.31
375	NASDAQ	PPH	Thu, Nov 15, 2012	39.20	39.42	39.00	39.13
374	NASDAQ	PPH	Wed, Nov 14, 2012	39.75	39.75	39.28	39.37
373	NASDAQ	PPH	Tue, Nov 13, 2012	40.00	40.00	39.81	39.81
372	NASDAQ	PPH	Mon, Nov 12, 2012	40.35	40.35	39.94	39.98
371	NASDAQ	PPH	Fri, Nov 9, 2012	39.59	40.20	39.50	40.03
370	NASDAQ	PPH	Thu, Nov 8, 2012	40.12	40.20	39.50	39.98
369	NASDAQ	PPH	Wed, Nov 7, 2012	40.71	41.00	39.88	40.20
368	NASDAQ	PPH	Tue, Nov 6, 2012	40.97	40.97	40.62	40.64
367	NASDAQ	PPH	Mon, Nov 5, 2012	40.75	40.79	40.52	40.71
366	NASDAQ	PPH	Fri, Nov 2, 2012	40.62	41.10	40.62	40.82
365	NASDAQ	PPH	Thu, Nov 1, 2012	40.69	41.17	40.56	41.03
364	NASDAQ	PPH	Wed, Oct 31, 2012	41.43	41.84	40.66	40.78
363	NASDAQ	PPH	Fri, Oct 26, 2012	41.32	41.33	41.06	41.08
362	NASDAQ	PPH	Thu, Oct 25, 2012	41.93	42.45	41.14	41.21
361	NASDAQ	PPH	Wed, Oct 24, 2012	41.04	42.41	40.98	41.04
360	NASDAQ	PPH	Tue, Oct 23, 2012	40.75	41.23	40.75	41.03
359	NASDAQ	PPH	Mon, Oct 22, 2012	41.94	42.61	40.01	41.68
358	NASDAQ	PPH	Fri, Oct 19, 2012	42.64	42.64	41.72	41.76
357	NASDAQ	PPH	Thu, Oct 18, 2012	42.43	42.43	42.10	42.39
356	NASDAQ	PPH	Wed, Oct 17, 2012	42.19	42.36	42.19	42.29
355	NASDAQ	PPH	Tue, Oct 16, 2012	42.41	42.41	42.00	42.19
354	NASDAQ	PPH	Mon, Oct 15, 2012	41.43	41.66	41.35	41.65
353	NASDAQ	PPH	Fri, Oct 12, 2012	41.13	41.24	41.00	41.09
352	NASDAQ	PPH	Thu, Oct 11, 2012	41.12	41.26	41.02	41.02
351	NASDAQ	PPH	Wed, Oct 10, 2012	41.46	41.46	40.94	41.05
350	NASDAQ	PPH	Tue, Oct 9, 2012	41.83	41.83	41.35	41.36
349	NASDAQ	PPH	Mon, Oct 8, 2012	41.61	41.82	41.47	41.79
348	NASDAQ	PPH	Fri, Oct 5, 2012	41.84	41.95	41.75	41.82
347	NASDAQ	PPH	Thu, Oct 4, 2012	41.66	41.82	41.66	41.76
346	NASDAQ	PPH	Wed, Oct 3, 2012	41.34	41.54	41.33	41.47
345	NASDAQ	PPH	Tue, Oct 2, 2012	41.50	41.50	41.15	41.33
344	NASDAQ	PPH	Mon, Oct 1, 2012	41.35	41.48	41.19	41.22
343	NASDAQ	PPH	Fri, Sep 28, 2012	41.00	41.10	40.93	41.02
342	NASDAQ	PPH	Thu, Sep 27, 2012	41.16	41.28	41.07	41.17
341	NASDAQ	PPH	Wed, Sep 26, 2012	41.13	41.13	40.97	40.97
340	NASDAQ	PPH	Tue, Sep 25, 2012	41.27	41.60	41.16	41.25
339	NASDAQ	PPH	Mon, Sep 24, 2012	41.10	41.28	41.04	41.21
338	NASDAQ	PPH	Fri, Sep 21, 2012	41.19	41.25	41.10	41.10
337	NASDAQ	PPH	Thu, Sep 20, 2012	40.78	40.95	40.73	40.92
336	NASDAQ	PPH	Wed, Sep 19, 2012	40.77	40.94	40.77	40.82
335	NASDAQ	PPH	Tue, Sep 18, 2012	40.55	40.78	40.55	40.74
334	NASDAQ	PPH	Mon, Sep 17, 2012	40.51	40.68	40.51	40.58
333	NASDAQ	PPH	Fri, Sep 14, 2012	40.78	40.79	40.44	40.52
332	NASDAQ	PPH	Thu, Sep 13, 2012	40.56	41.01	40.52	40.92
331	NASDAQ	PPH	Wed, Sep 12, 2012	40.57	40.62	40.48	40.55
330	NASDAQ	PPH	Tue, Sep 11, 2012	40.71	40.71	40.59	40.62
329	NASDAQ	PPH	Mon, Sep 10, 2012	40.64	40.65	40.46	40.46
328	NASDAQ	PPH	Fri, Sep 7, 2012	40.76	40.77	40.54	40.64
327	NASDAQ	PPH	Thu, Sep 6, 2012	40.36	40.75	40.36	40.75
326	NASDAQ	PPH	Wed, Sep 5, 2012	40.23	40.24	40.10	40.15
325	NASDAQ	PPH	Tue, Sep 4, 2012	39.88	40.12	39.80	40.00
324	NASDAQ	PPH	Fri, Aug 31, 2012	39.97	39.97	39.52	39.66
323	NASDAQ	PPH	Thu, Aug 30, 2012	39.54	39.67	39.54	39.67
322	NASDAQ	PPH	Wed, Aug 29, 2012	39.65	39.81	39.65	39.74
321	NASDAQ	PPH	Tue, Aug 28, 2012	39.65	39.87	39.65	39.70
320	NASDAQ	PPH	Mon, Aug 27, 2012	39.80	39.94	39.76	39.83
319	NASDAQ	PPH	Fri, Aug 24, 2012	39.62	39.98	39.62	39.86
318	NASDAQ	PPH	Thu, Aug 23, 2012	39.52	39.57	39.42	39.49
317	NASDAQ	PPH	Wed, Aug 22, 2012	39.53	39.60	39.41	39.54
316	NASDAQ	PPH	Tue, Aug 21, 2012	39.84	39.93	39.57	39.59
315	NASDAQ	PPH	Mon, Aug 20, 2012	39.58	39.74	39.58	39.74
314	NASDAQ	PPH	Fri, Aug 17, 2012	39.93	39.93	39.51	39.72
313	NASDAQ	PPH	Thu, Aug 16, 2012	39.95	40.00	39.79	39.94
312	NASDAQ	PPH	Wed, Aug 15, 2012	39.94	40.12	39.94	40.09
311	NASDAQ	PPH	Tue, Aug 14, 2012	39.89	40.01	39.89	39.96
310	NASDAQ	PPH	Mon, Aug 13, 2012	39.69	39.75	39.64	39.75
309	NASDAQ	PPH	Fri, Aug 10, 2012	39.64	39.82	39.30	39.82
308	NASDAQ	PPH	Thu, Aug 9, 2012	39.62	39.74	39.57	39.65
307	NASDAQ	PPH	Wed, Aug 8, 2012	39.50	39.69	39.49	39.66
306	NASDAQ	PPH	Tue, Aug 7, 2012	39.65	39.77	39.63	39.70
305	NASDAQ	PPH	Mon, Aug 6, 2012	39.83	39.88	39.72	39.79
304	NASDAQ	PPH	Fri, Aug 3, 2012	39.52	39.86	39.52	39.73
303	NASDAQ	PPH	Thu, Aug 2, 2012	39.17	39.47	38.94	39.19
302	NASDAQ	PPH	Wed, Aug 1, 2012	39.75	39.87	39.57	39.58
301	NASDAQ	PPH	Tue, Jul 31, 2012	39.75	39.78	39.50	39.50
300	NASDAQ	PPH	Mon, Jul 30, 2012	39.80	39.80	39.65	39.69
299	NASDAQ	PPH	Fri, Jul 27, 2012	39.50	40.02	39.50	39.94
298	NASDAQ	PPH	Thu, Jul 26, 2012	39.03	39.28	39.03	39.14
297	NASDAQ	PPH	Wed, Jul 25, 2012	38.41	38.61	38.26	38.54
296	NASDAQ	PPH	Tue, Jul 24, 2012	38.76	38.76	38.18	38.37
295	NASDAQ	PPH	Mon, Jul 23, 2012	38.90	38.97	38.67	38.95
294	NASDAQ	PPH	Fri, Jul 20, 2012	39.65	39.65	39.31	39.39
293	NASDAQ	PPH	Thu, Jul 19, 2012	39.75	39.89	39.64	39.80
292	NASDAQ	PPH	Wed, Jul 18, 2012	39.45	39.75	39.41	39.68
291	NASDAQ	PPH	Tue, Jul 17, 2012	39.04	39.61	39.04	39.59
290	NASDAQ	PPH	Mon, Jul 16, 2012	38.99	39.11	38.90	39.04
289	NASDAQ	PPH	Fri, Jul 13, 2012	38.55	39.01	38.55	38.93
288	NASDAQ	PPH	Thu, Jul 12, 2012	38.59	38.69	38.25	38.58
287	NASDAQ	PPH	Wed, Jul 11, 2012	38.47	38.59	38.32	38.53
286	NASDAQ	PPH	Tue, Jul 10, 2012	38.95	38.95	38.46	38.52
285	NASDAQ	PPH	Mon, Jul 9, 2012	38.77	38.91	38.69	38.91
284	NASDAQ	PPH	Fri, Jul 6, 2012	38.66	38.78	38.58	38.71
283	NASDAQ	PPH	Thu, Jul 5, 2012	39.05	39.05	38.78	38.88
282	NASDAQ	PPH	Tue, Jul 3, 2012	38.92	39.23	38.92	39.13
281	NASDAQ	PPH	Mon, Jul 2, 2012	38.90	39.04	38.68	39.01
280	NASDAQ	PPH	Fri, Jun 29, 2012	38.52	39.15	38.52	38.77
279	NASDAQ	PPH	Thu, Jun 28, 2012	37.82	37.97	37.52	37.96
278	NASDAQ	PPH	Wed, Jun 27, 2012	37.95	38.13	37.95	38.04
277	NASDAQ	PPH	Tue, Jun 26, 2012	37.66	37.87	37.65	37.84
276	NASDAQ	PPH	Mon, Jun 25, 2012	37.70	37.73	37.56	37.63
275	NASDAQ	PPH	Fri, Jun 22, 2012	38.08	38.20	38.03	38.18
274	NASDAQ	PPH	Thu, Jun 21, 2012	38.28	38.29	37.77	37.77
273	NASDAQ	PPH	Wed, Jun 20, 2012	38.18	38.34	38.08	38.21
272	NASDAQ	PPH	Tue, Jun 19, 2012	38.04	38.33	38.04	38.21
271	NASDAQ	PPH	Mon, Jun 18, 2012	37.59	37.82	37.51	37.80
270	NASDAQ	PPH	Fri, Jun 15, 2012	37.53	37.64	37.52	37.54
269	NASDAQ	PPH	Thu, Jun 14, 2012	37.25	37.55	37.19	37.44
268	NASDAQ	PPH	Wed, Jun 13, 2012	37.23	37.35	37.08	37.12
267	NASDAQ	PPH	Tue, Jun 12, 2012	36.96	37.18	36.87	37.18
266	NASDAQ	PPH	Mon, Jun 11, 2012	37.37	37.37	36.85	36.87
265	NASDAQ	PPH	Fri, Jun 8, 2012	36.83	37.20	36.81	37.18
264	NASDAQ	PPH	Thu, Jun 7, 2012	37.31	37.31	36.94	36.97
263	NASDAQ	PPH	Wed, Jun 6, 2012	36.67	37.01	36.63	36.99
262	NASDAQ	PPH	Tue, Jun 5, 2012	36.19	36.52	36.17	36.47
261	NASDAQ	PPH	Mon, Jun 4, 2012	36.28	36.44	36.05	36.29
260	NASDAQ	PPH	Fri, Jun 1, 2012	36.37	36.52	36.08	36.22
259	NASDAQ	PPH	Thu, May 31, 2012	36.92	37.03	36.65	36.82
258	NASDAQ	PPH	Wed, May 30, 2012	36.95	37.02	36.83	36.92
257	NASDAQ	PPH	Tue, May 29, 2012	37.23	37.47	37.13	37.20
256	NASDAQ	PPH	Fri, May 25, 2012	37.06	37.29	36.96	37.10
255	NASDAQ	PPH	Thu, May 24, 2012	36.81	37.07	36.79	37.00
254	NASDAQ	PPH	Wed, May 23, 2012	36.98	36.98	36.44	36.67
253	NASDAQ	PPH	Tue, May 22, 2012	37.18	37.35	37.01	37.12
252	NASDAQ	PPH	Mon, May 21, 2012	36.90	37.14	36.90	37.12
251	NASDAQ	PPH	Fri, May 18, 2012	37.17	37.17	36.78	36.83
250	NASDAQ	PPH	Thu, May 17, 2012	37.47	37.48	37.05	37.06
249	NASDAQ	PPH	Wed, May 16, 2012	37.53	37.63	37.44	37.51
248	NASDAQ	PPH	Tue, May 15, 2012	37.66	37.66	37.31	37.41
247	NASDAQ	PPH	Mon, May 14, 2012	37.79	37.88	37.62	37.67
246	NASDAQ	PPH	Fri, May 11, 2012	37.98	38.35	37.98	38.08
245	NASDAQ	PPH	Thu, May 10, 2012	38.02	38.18	37.98	38.05
244	NASDAQ	PPH	Wed, May 9, 2012	37.86	38.06	37.59	37.83
243	NASDAQ	PPH	Tue, May 8, 2012	38.24	38.29	37.89	38.29
242	NASDAQ	PPH	Mon, May 7, 2012	38.09	38.45	38.07	38.37
241	NASDAQ	PPH	Fri, May 4, 2012	38.44	38.49	38.16	38.20
240	NASDAQ	PPH	Thu, May 3, 2012	38.95	38.95	38.54	38.62
239	NASDAQ	PPH	Wed, May 2, 2012	38.75	38.84	38.61	38.83
238	NASDAQ	PPH	Tue, May 1, 2012	38.77	39.00	38.76	38.91
237	NASDAQ	PPH	Mon, Apr 30, 2012	38.95	39.00	38.75	38.83
236	NASDAQ	PPH	Fri, Apr 27, 2012	38.95	38.95	38.77	38.83
235	NASDAQ	PPH	Thu, Apr 26, 2012	38.55	38.80	38.51	38.77
234	NASDAQ	PPH	Wed, Apr 25, 2012	38.41	38.63	38.34	38.63
233	NASDAQ	PPH	Tue, Apr 24, 2012	38.14	38.40	38.14	38.37
232	NASDAQ	PPH	Mon, Apr 23, 2012	38.21	38.23	38.03	38.20
231	NASDAQ	PPH	Fri, Apr 20, 2012	38.36	38.67	38.36	38.54
230	NASDAQ	PPH	Thu, Apr 19, 2012	38.36	38.38	38.06	38.20
229	NASDAQ	PPH	Wed, Apr 18, 2012	38.35	38.40	38.22	38.30
228	NASDAQ	PPH	Tue, Apr 17, 2012	38.00	38.40	37.97	38.37
227	NASDAQ	PPH	Mon, Apr 16, 2012	37.81	37.88	37.60	37.86
226	NASDAQ	PPH	Fri, Apr 13, 2012	37.69	37.69	37.49	37.50
225	NASDAQ	PPH	Thu, Apr 12, 2012	37.66	37.84	37.66	37.82
224	NASDAQ	PPH	Wed, Apr 11, 2012	37.72	37.79	37.58	37.59
223	NASDAQ	PPH	Tue, Apr 10, 2012	37.97	38.10	37.48	37.53
222	NASDAQ	PPH	Mon, Apr 9, 2012	37.99	38.12	37.95	38.02
221	NASDAQ	PPH	Thu, Apr 5, 2012	38.32	38.42	38.27	38.41
220	NASDAQ	PPH	Wed, Apr 4, 2012	38.55	38.55	38.35	38.47
219	NASDAQ	PPH	Tue, Apr 3, 2012	38.88	38.96	38.64	38.77
218	NASDAQ	PPH	Mon, Apr 2, 2012	38.50	38.95	38.50	38.85
217	NASDAQ	PPH	Fri, Mar 30, 2012	38.43	38.63	38.43	38.46
216	NASDAQ	PPH	Thu, Mar 29, 2012	38.29	38.43	38.17	38.43
215	NASDAQ	PPH	Wed, Mar 28, 2012	38.61	38.73	38.31	38.54
214	NASDAQ	PPH	Tue, Mar 27, 2012	38.70	38.73	38.58	38.58
213	NASDAQ	PPH	Mon, Mar 26, 2012	38.35	38.64	38.35	38.64
212	NASDAQ	PPH	Fri, Mar 23, 2012	38.09	38.11	37.93	38.10
211	NASDAQ	PPH	Thu, Mar 22, 2012	37.85	38.12	37.85	38.10
210	NASDAQ	PPH	Wed, Mar 21, 2012	38.04	38.23	38.02	38.15
209	NASDAQ	PPH	Tue, Mar 20, 2012	37.93	38.12	37.93	38.04
208	NASDAQ	PPH	Mon, Mar 19, 2012	38.01	38.21	37.96	38.14
207	NASDAQ	PPH	Fri, Mar 16, 2012	38.00	38.15	37.98	38.01
206	NASDAQ	PPH	Thu, Mar 15, 2012	37.90	38.04	37.83	37.95
205	NASDAQ	PPH	Wed, Mar 14, 2012	38.09	38.10	37.84	37.88
204	NASDAQ	PPH	Tue, Mar 13, 2012	37.92	38.16	37.85	38.16
203	NASDAQ	PPH	Mon, Mar 12, 2012	37.74	37.85	37.73	37.80
202	NASDAQ	PPH	Fri, Mar 9, 2012	37.68	37.90	37.65	37.79
201	NASDAQ	PPH	Thu, Mar 8, 2012	37.44	37.70	37.44	37.61
200	NASDAQ	PPH	Wed, Mar 7, 2012	37.08	37.26	37.01	37.21
199	NASDAQ	PPH	Tue, Mar 6, 2012	37.21	37.28	36.85	36.92
198	NASDAQ	PPH	Mon, Mar 5, 2012	37.50	37.65	37.49	37.56
197	NASDAQ	PPH	Fri, Mar 2, 2012	37.68	37.69	37.47	37.53
196	NASDAQ	PPH	Thu, Mar 1, 2012	37.39	37.78	37.39	37.75
195	NASDAQ	PPH	Wed, Feb 29, 2012	37.49	37.61	37.34	37.36
194	NASDAQ	PPH	Tue, Feb 28, 2012	37.27	37.51	37.23	37.48
193	NASDAQ	PPH	Mon, Feb 27, 2012	36.94	37.31	36.76	37.25
192	NASDAQ	PPH	Fri, Feb 24, 2012	37.17	37.26	37.09	37.12
191	NASDAQ	PPH	Thu, Feb 23, 2012	36.80	37.09	36.80	37.09
190	NASDAQ	PPH	Wed, Feb 22, 2012	36.76	36.87	36.69	36.77
189	NASDAQ	PPH	Tue, Feb 21, 2012	37.20	37.20	36.71	36.79
188	NASDAQ	PPH	Fri, Feb 17, 2012	37.16	37.19	37.08	37.11
187	NASDAQ	PPH	Thu, Feb 16, 2012	36.83	37.09	36.75	37.08
186	NASDAQ	PPH	Wed, Feb 15, 2012	37.00	37.12	36.80	36.83
185	NASDAQ	PPH	Tue, Feb 14, 2012	36.77	36.96	36.40	36.89
184	NASDAQ	PPH	Mon, Feb 13, 2012	73.56	73.80	73.49	73.70
183	NASDAQ	PPH	Fri, Feb 10, 2012	73.11	73.11	72.78	73.02
182	NASDAQ	PPH	Thu, Feb 9, 2012	73.67	73.67	73.22	73.46
181	NASDAQ	PPH	Wed, Feb 8, 2012	73.68	73.87	73.48	73.67
180	NASDAQ	PPH	Tue, Feb 7, 2012	73.56	73.92	73.52	73.81
179	NASDAQ	PPH	Mon, Feb 6, 2012	73.44	73.55	73.33	73.43
178	NASDAQ	PPH	Fri, Feb 3, 2012	73.60	73.61	73.33	73.54
177	NASDAQ	PPH	Thu, Feb 2, 2012	73.66	73.66	72.77	73.08
176	NASDAQ	PPH	Wed, Feb 1, 2012	73.12	73.94	73.12	73.52
175	NASDAQ	PPH	Tue, Jan 31, 2012	73.34	73.34	72.51	72.85
174	NASDAQ	PPH	Mon, Jan 30, 2012	72.71	72.83	72.38	72.83
173	NASDAQ	PPH	Fri, Jan 27, 2012	73.17	73.21	72.79	73.03
172	NASDAQ	PPH	Thu, Jan 26, 2012	73.87	74.00	73.08	73.27
171	NASDAQ	PPH	Wed, Jan 25, 2012	72.75	73.58	72.37	73.46
170	NASDAQ	PPH	Tue, Jan 24, 2012	72.89	73.11	72.80	72.99
169	NASDAQ	PPH	Mon, Jan 23, 2012	73.56	73.56	73.12	73.26
168	NASDAQ	PPH	Fri, Jan 20, 2012	73.61	73.80	73.25	73.33
167	NASDAQ	PPH	Thu, Jan 19, 2012	73.80	73.94	73.56	73.93
166	NASDAQ	PPH	Wed, Jan 18, 2012	73.59	73.92	73.54	73.91
165	NASDAQ	PPH	Tue, Jan 17, 2012	73.63	73.93	73.38	73.46
164	NASDAQ	PPH	Fri, Jan 13, 2012	72.78	73.01	72.52	72.98
163	NASDAQ	PPH	Thu, Jan 12, 2012	73.30	73.54	73.07	73.49
162	NASDAQ	PPH	Wed, Jan 11, 2012	73.35	73.35	72.95	73.13
161	NASDAQ	PPH	Tue, Jan 10, 2012	73.90	73.90	73.49	73.61
160	NASDAQ	PPH	Mon, Jan 9, 2012	72.70	73.19	72.58	73.19
159	NASDAQ	PPH	Fri, Jan 6, 2012	72.84	72.99	72.59	72.75
158	NASDAQ	PPH	Thu, Jan 5, 2012	72.32	72.98	72.11	72.94
157	NASDAQ	PPH	Wed, Jan 4, 2012	73.54	73.54	72.91	73.01
156	NASDAQ	PPH	Tue, Jan 3, 2012	73.57	73.91	73.54	73.75
155	NASDAQ	PPH	Fri, Dec 30, 2011	72.83	73.00	72.71	72.71
154	NASDAQ	PPH	Thu, Dec 29, 2011	72.13	72.85	72.13	72.85
153	NASDAQ	PPH	Wed, Dec 28, 2011	72.79	72.84	72.08	72.14
152	NASDAQ	PPH	Tue, Dec 27, 2011	72.83	73.06	72.82	72.98
151	NASDAQ	PPH	Fri, Dec 23, 2011	72.66	73.00	72.55	73.00
150	NASDAQ	PPH	Thu, Dec 22, 2011	72.25	72.42	71.99	72.42
149	NASDAQ	PPH	Wed, Dec 21, 2011	70.83	72.12	70.83	72.12
148	NASDAQ	PPH	Tue, Dec 20, 2011	70.82	71.29	70.11	71.22
147	NASDAQ	PPH	Mon, Dec 19, 2011	70.42	70.55	70.55	70.55
146	NASDAQ	PPH	Fri, Dec 16, 2011	71.18	71.47	70.40	70.58
145	NASDAQ	PPH	Thu, Dec 15, 2011	70.43	71.00	68.98	70.76
144	NASDAQ	PPH	Wed, Dec 14, 2011	69.44	70.20	69.44	69.81
143	NASDAQ	PPH	Tue, Dec 13, 2011	69.91	70.36	69.48	69.72
142	NASDAQ	PPH	Mon, Dec 12, 2011	69.85	70.19	69.29	69.64
141	NASDAQ	PPH	Fri, Dec 9, 2011	69.68	70.59	69.68	70.41
140	NASDAQ	PPH	Thu, Dec 8, 2011	69.95	70.31	69.27	69.45
139	NASDAQ	PPH	Wed, Dec 7, 2011	69.55	70.72	69.55	70.37
138	NASDAQ	PPH	Tue, Dec 6, 2011	69.47	70.20	69.33	69.76
137	NASDAQ	PPH	Mon, Dec 5, 2011	69.72	69.92	68.75	69.09
136	NASDAQ	PPH	Fri, Dec 2, 2011	69.57	70.18	69.11	69.26
135	NASDAQ	PPH	Thu, Dec 1, 2011	69.27	70.12	69.27	69.73
134	NASDAQ	PPH	Wed, Nov 30, 2011	68.65	69.83	68.65	69.77
133	NASDAQ	PPH	Tue, Nov 29, 2011	67.31	67.94	67.29	67.54
132	NASDAQ	PPH	Mon, Nov 28, 2011	66.60	67.21	66.36	67.16
131	NASDAQ	PPH	Fri, Nov 25, 2011	65.21	65.78	65.21	65.40
130	NASDAQ	PPH	Wed, Nov 23, 2011	66.14	66.21	65.70	65.71
129	NASDAQ	PPH	Tue, Nov 22, 2011	66.73	67.05	66.43	66.68
128	NASDAQ	PPH	Mon, Nov 21, 2011	67.00	67.43	66.75	66.83
127	NASDAQ	PPH	Fri, Nov 18, 2011	67.99	68.39	67.87	68.06
126	NASDAQ	PPH	Thu, Nov 17, 2011	68.37	68.51	67.28	67.90
125	NASDAQ	PPH	Wed, Nov 16, 2011	68.70	69.41	68.33	68.39
124	NASDAQ	PPH	Tue, Nov 15, 2011	69.40	69.70	69.01	69.43
123	NASDAQ	PPH	Mon, Nov 14, 2011	69.15	69.57	69.01	69.35
122	NASDAQ	PPH	Fri, Nov 11, 2011	69.33	70.04	69.33	69.84
121	NASDAQ	PPH	Thu, Nov 10, 2011	68.16	68.90	68.05	68.65
120	NASDAQ	PPH	Wed, Nov 9, 2011	68.33	68.62	67.33	67.63
119	NASDAQ	PPH	Tue, Nov 8, 2011	68.71	69.60	68.61	69.49
118	NASDAQ	PPH	Mon, Nov 7, 2011	68.05	68.87	67.83	68.85
117	NASDAQ	PPH	Fri, Nov 4, 2011	68.28	68.54	67.82	68.33
116	NASDAQ	PPH	Thu, Nov 3, 2011	68.21	68.97	68.08	68.80
115	NASDAQ	PPH	Wed, Nov 2, 2011	67.99	68.28	67.35	67.67
114	NASDAQ	PPH	Tue, Nov 1, 2011	67.24	68.19	67.00	67.28
113	NASDAQ	PPH	Mon, Oct 31, 2011	68.90	69.25	68.13	68.13
112	NASDAQ	PPH	Fri, Oct 28, 2011	69.32	69.68	68.96	69.51
111	NASDAQ	PPH	Thu, Oct 27, 2011	68.83	69.54	68.56	68.77
110	NASDAQ	PPH	Wed, Oct 26, 2011	67.32	67.99	66.93	67.90
109	NASDAQ	PPH	Tue, Oct 25, 2011	67.72	67.86	66.62	66.78
108	NASDAQ	PPH	Mon, Oct 24, 2011	67.32	68.06	67.21	68.03
107	NASDAQ	PPH	Fri, Oct 21, 2011	66.94	67.38	66.89	67.34
106	NASDAQ	PPH	Thu, Oct 20, 2011	66.52	66.81	65.87	66.50
105	NASDAQ	PPH	Wed, Oct 19, 2011	67.42	67.59	66.09	66.44
104	NASDAQ	PPH	Tue, Oct 18, 2011	66.23	67.42	65.91	66.99
103	NASDAQ	PPH	Mon, Oct 17, 2011	67.05	67.12	66.35	66.50
102	NASDAQ	PPH	Fri, Oct 14, 2011	67.27	67.34	66.99	67.33
101	NASDAQ	PPH	Thu, Oct 13, 2011	66.71	66.96	66.26	66.77
100	NASDAQ	PPH	Wed, Oct 12, 2011	66.68	67.30	66.68	66.87
99	NASDAQ	PPH	Tue, Oct 11, 2011	66.67	66.84	66.47	66.64
98	NASDAQ	PPH	Mon, Oct 10, 2011	66.50	67.07	66.50	67.02
97	NASDAQ	PPH	Fri, Oct 7, 2011	65.69	66.34	65.58	65.66
96	NASDAQ	PPH	Thu, Oct 6, 2011	64.82	65.39	64.60	65.36
95	NASDAQ	PPH	Wed, Oct 5, 2011	64.03	64.82	63.65	64.82
94	NASDAQ	PPH	Tue, Oct 4, 2011	62.95	64.07	62.37	64.03
93	NASDAQ	PPH	Mon, Oct 3, 2011	64.97	65.76	63.63	63.63
92	NASDAQ	PPH	Fri, Sep 30, 2011	65.06	66.46	65.06	65.25
91	NASDAQ	PPH	Thu, Sep 29, 2011	65.92	66.35	64.97	65.84
90	NASDAQ	PPH	Wed, Sep 28, 2011	65.95	66.27	64.97	65.07
89	NASDAQ	PPH	Tue, Sep 27, 2011	65.84	66.38	65.47	65.76
88	NASDAQ	PPH	Mon, Sep 26, 2011	64.18	65.01	63.84	64.93
87	NASDAQ	PPH	Fri, Sep 23, 2011	63.48	64.26	63.46	64.06
86	NASDAQ	PPH	Thu, Sep 22, 2011	63.99	64.32	63.25	63.99
85	NASDAQ	PPH	Wed, Sep 21, 2011	66.74	66.93	65.28	65.28
84	NASDAQ	PPH	Tue, Sep 20, 2011	66.26	67.26	66.09	66.80
83	NASDAQ	PPH	Mon, Sep 19, 2011	65.94	66.40	65.69	66.20
82	NASDAQ	PPH	Fri, Sep 16, 2011	66.36	66.97	66.33	66.71
81	NASDAQ	PPH	Thu, Sep 15, 2011	66.38	66.47	65.75	66.45
80	NASDAQ	PPH	Wed, Sep 14, 2011	65.63	66.57	64.90	65.91
79	NASDAQ	PPH	Tue, Sep 13, 2011	65.39	65.71	65.03	65.51
78	NASDAQ	PPH	Mon, Sep 12, 2011	64.58	65.43	64.33	65.43
77	NASDAQ	PPH	Fri, Sep 9, 2011	66.67	66.67	65.08	65.40
76	NASDAQ	PPH	Thu, Sep 8, 2011	67.44	68.02	67.13	67.23
75	NASDAQ	PPH	Wed, Sep 7, 2011	67.31	67.87	66.98	67.80
74	NASDAQ	PPH	Tue, Sep 6, 2011	64.84	66.58	64.82	66.49
73	NASDAQ	PPH	Fri, Sep 2, 2011	66.76	67.13	66.12	66.23
72	NASDAQ	PPH	Thu, Sep 1, 2011	67.84	68.59	67.52	67.57
71	NASDAQ	PPH	Wed, Aug 31, 2011	67.83	68.32	67.50	68.00
70	NASDAQ	PPH	Tue, Aug 30, 2011	67.17	67.83	66.62	67.51
69	NASDAQ	PPH	Mon, Aug 29, 2011	66.60	67.45	66.44	67.39
68	NASDAQ	PPH	Fri, Aug 26, 2011	64.77	65.94	63.62	65.70
67	NASDAQ	PPH	Thu, Aug 25, 2011	66.44	66.44	65.09	65.36
66	NASDAQ	PPH	Wed, Aug 24, 2011	65.76	66.48	65.54	66.43
65	NASDAQ	PPH	Tue, Aug 23, 2011	64.41	65.92	64.21	65.73
64	NASDAQ	PPH	Mon, Aug 22, 2011	64.89	65.09	63.90	64.01
63	NASDAQ	PPH	Fri, Aug 19, 2011	63.51	64.55	63.51	63.96
62	NASDAQ	PPH	Thu, Aug 18, 2011	64.73	64.75	63.37	63.86
61	NASDAQ	PPH	Wed, Aug 17, 2011	65.91	66.35	65.35	65.81
60	NASDAQ	PPH	Tue, Aug 16, 2011	65.24	66.04	64.90	65.62
59	NASDAQ	PPH	Mon, Aug 15, 2011	65.20	65.72	64.68	65.66
58	NASDAQ	PPH	Fri, Aug 12, 2011	64.68	65.26	64.11	64.51
57	NASDAQ	PPH	Thu, Aug 11, 2011	61.46	65.02	61.46	64.23
56	NASDAQ	PPH	Wed, Aug 10, 2011	63.19	63.66	61.36	61.52
55	NASDAQ	PPH	Tue, Aug 9, 2011	62.50	63.77	60.56	63.75
54	NASDAQ	PPH	Mon, Aug 8, 2011	63.08	64.12	61.77	61.91
53	NASDAQ	PPH	Fri, Aug 5, 2011	64.23	65.25	62.72	64.49
52	NASDAQ	PPH	Thu, Aug 4, 2011	65.78	66.05	63.86	63.91
51	NASDAQ	PPH	Wed, Aug 3, 2011	66.75	66.87	65.70	66.82
50	NASDAQ	PPH	Tue, Aug 2, 2011	68.13	68.16	67.00	67.02
49	NASDAQ	PPH	Mon, Aug 1, 2011	69.79	69.89	67.78	68.44
48	NASDAQ	PPH	Fri, Jul 29, 2011	69.23	69.63	68.88	69.21
47	NASDAQ	PPH	Thu, Jul 28, 2011	70.06	70.48	69.82	69.87
46	NASDAQ	PPH	Wed, Jul 27, 2011	70.48	70.73	69.83	69.92
45	NASDAQ	PPH	Tue, Jul 26, 2011	71.07	71.19	70.76	70.83
44	NASDAQ	PPH	Mon, Jul 25, 2011	71.33	71.65	71.19	71.27
43	NASDAQ	PPH	Fri, Jul 22, 2011	71.88	72.06	71.65	71.84
42	NASDAQ	PPH	Thu, Jul 21, 2011	71.44	72.25	71.28	71.84
41	NASDAQ	PPH	Wed, Jul 20, 2011	70.95	70.96	70.30	70.60
40	NASDAQ	PPH	Tue, Jul 19, 2011	70.57	70.96	70.30	70.85
39	NASDAQ	PPH	Mon, Jul 18, 2011	70.51	70.77	69.97	70.40
38	NASDAQ	PPH	Fri, Jul 15, 2011	71.21	71.37	70.50	70.94
37	NASDAQ	PPH	Thu, Jul 14, 2011	71.07	71.44	70.97	71.21
36	NASDAQ	PPH	Wed, Jul 13, 2011	70.91	71.73	70.89	71.06
35	NASDAQ	PPH	Tue, Jul 12, 2011	70.60	71.39	70.60	70.80
34	NASDAQ	PPH	Mon, Jul 11, 2011	70.96	71.02	70.65	70.85
33	NASDAQ	PPH	Fri, Jul 8, 2011	71.34	71.53	71.15	71.44
32	NASDAQ	PPH	Thu, Jul 7, 2011	71.66	71.82	71.45	71.64
31	NASDAQ	PPH	Wed, Jul 6, 2011	71.63	71.93	71.63	71.77
30	NASDAQ	PPH	Tue, Jul 5, 2011	71.64	71.77	71.48	71.75
29	NASDAQ	PPH	Fri, Jul 1, 2011	70.79	71.67	70.79	71.63
28	NASDAQ	PPH	Thu, Jun 30, 2011	71.00	71.20	70.86	70.92
27	NASDAQ	PPH	Wed, Jun 29, 2011	70.82	70.98	70.51	70.82
26	NASDAQ	PPH	Tue, Jun 28, 2011	69.81	70.60	69.68	70.46
25	NASDAQ	PPH	Mon, Jun 27, 2011	69.62	69.79	69.26	69.58
24	NASDAQ	PPH	Fri, Jun 24, 2011	70.29	70.29	69.37	69.40
23	NASDAQ	PPH	Thu, Jun 23, 2011	70.47	70.59	69.71	70.41
22	NASDAQ	PPH	Wed, Jun 22, 2011	70.50	70.65	70.12	70.12
21	NASDAQ	PPH	Tue, Jun 21, 2011	70.63	70.92	70.39	70.71
20	NASDAQ	PPH	Mon, Jun 20, 2011	69.74	70.38	69.66	70.34
19	NASDAQ	PPH	Fri, Jun 17, 2011	70.32	70.58	69.66	69.92
18	NASDAQ	PPH	Thu, Jun 16, 2011	69.62	69.91	69.36	69.79
17	NASDAQ	PPH	Wed, Jun 15, 2011	70.45	70.47	69.50	69.71
16	NASDAQ	PPH	Tue, Jun 14, 2011	70.55	71.00	70.51	70.73
15	NASDAQ	PPH	Mon, Jun 13, 2011	69.84	70.61	69.73	70.32
14	NASDAQ	PPH	Fri, Jun 10, 2011	70.75	70.75	69.73	69.80
13	NASDAQ	PPH	Thu, Jun 9, 2011	70.60	71.37	70.58	70.96
12	NASDAQ	PPH	Wed, Jun 8, 2011	70.52	70.63	70.25	70.52
11	NASDAQ	PPH	Tue, Jun 7, 2011	70.68	71.05	70.44	70.48
10	NASDAQ	PPH	Mon, Jun 6, 2011	70.57	70.68	70.29	70.40
9	NASDAQ	PPH	Fri, Jun 3, 2011	70.45	70.99	70.35	70.65
8	NASDAQ	PPH	Thu, Jun 2, 2011	71.26	71.33	70.83	71.13
7	NASDAQ	PPH	Wed, Jun 1, 2011	72.02	72.17	71.23	71.29
6	NASDAQ	PPH	Tue, May 31, 2011	71.89	72.28	71.74	72.26
5	NASDAQ	PPH	Fri, May 27, 2011	71.04	71.34	70.86	71.30
4	NASDAQ	PPH	Thu, May 26, 2011	71.14	71.35	70.79	71.28
3	NASDAQ	PPH	Wed, May 25, 2011	71.02	71.62	71.02	71.50
2	NASDAQ	PPH	Tue, May 24, 2011	71.20	71.59	71.08	71.25
1	NASDAQ	PPH	Mon, May 23, 2011	70.85	71.28	70.79	71.18
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Pharmaceutical ETF NASDAQ:PPH 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