Invesco Food & Beverage ETF AMEX:PBJ Historical Prices

Below are the 4704 trading days of historical prices for PBJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4704	AMEX	PBJ	Thu, Mar 7, 2024	46.68	47.10	46.68	47.07
4703	AMEX	PBJ	Wed, Mar 6, 2024	46.54	46.56	46.41	46.51
4702	AMEX	PBJ	Tue, Mar 5, 2024	46.41	46.66	46.23	46.30
4701	AMEX	PBJ	Mon, Mar 4, 2024	46.73	46.86	46.49	46.51
4700	AMEX	PBJ	Fri, Mar 1, 2024	46.53	46.69	46.31	46.52
4699	AMEX	PBJ	Thu, Feb 29, 2024	46.24	46.49	46.20	46.42
4698	AMEX	PBJ	Wed, Feb 28, 2024	45.96	46.16	45.96	45.96
4697	AMEX	PBJ	Tue, Feb 27, 2024	46.08	46.09	45.87	45.96
4696	AMEX	PBJ	Mon, Feb 26, 2024	45.93	46.00	45.78	45.97
4695	AMEX	PBJ	Fri, Feb 23, 2024	45.68	45.92	45.56	45.80
4694	AMEX	PBJ	Thu, Feb 22, 2024	45.40	45.53	45.09	45.45
4693	AMEX	PBJ	Wed, Feb 21, 2024	45.47	45.51	45.17	45.34
4692	AMEX	PBJ	Tue, Feb 20, 2024	45.23	45.62	45.14	45.37
4691	AMEX	PBJ	Fri, Feb 16, 2024	45.46	45.48	45.22	45.22
4690	AMEX	PBJ	Thu, Feb 15, 2024	45.18	45.61	45.18	45.59
4689	AMEX	PBJ	Wed, Feb 14, 2024	44.81	44.84	44.53	44.81
4688	AMEX	PBJ	Tue, Feb 13, 2024	44.96	45.05	44.54	44.69
4687	AMEX	PBJ	Mon, Feb 12, 2024	44.94	45.41	44.93	45.34
4686	AMEX	PBJ	Fri, Feb 9, 2024	45.01	45.01	44.78	44.85
4685	AMEX	PBJ	Thu, Feb 8, 2024	44.97	45.03	44.80	45.00
4684	AMEX	PBJ	Wed, Feb 7, 2024	44.92	45.22	44.85	44.86
4683	AMEX	PBJ	Tue, Feb 6, 2024	44.84	44.98	44.78	44.86
4682	AMEX	PBJ	Mon, Feb 5, 2024	45.35	45.35	44.84	44.86
4681	AMEX	PBJ	Fri, Feb 2, 2024	45.55	45.66	45.24	45.52
4680	AMEX	PBJ	Thu, Feb 1, 2024	44.94	45.65	44.87	45.64
4679	AMEX	PBJ	Wed, Jan 31, 2024	45.24	45.29	44.83	44.83
4678	AMEX	PBJ	Tue, Jan 30, 2024	45.17	45.31	45.02	45.31
4677	AMEX	PBJ	Mon, Jan 29, 2024	44.72	45.16	44.71	45.16
4676	AMEX	PBJ	Fri, Jan 26, 2024	44.84	44.86	44.64	44.75
4675	AMEX	PBJ	Thu, Jan 25, 2024	44.61	44.77	44.46	44.77
4674	AMEX	PBJ	Wed, Jan 24, 2024	44.81	44.81	44.40	44.40
4673	AMEX	PBJ	Tue, Jan 23, 2024	44.58	44.85	44.58	44.72
4672	AMEX	PBJ	Mon, Jan 22, 2024	44.69	44.86	44.54	44.58
4671	AMEX	PBJ	Fri, Jan 19, 2024	44.99	45.25	44.95	45.08
4670	AMEX	PBJ	Thu, Jan 18, 2024	45.39	45.39	45.13	45.37
4669	AMEX	PBJ	Wed, Jan 17, 2024	45.29	45.49	45.28	45.40
4668	AMEX	PBJ	Tue, Jan 16, 2024	45.56	45.64	45.34	45.49
4667	AMEX	PBJ	Fri, Jan 12, 2024	45.78	45.91	45.52	45.60
4666	AMEX	PBJ	Thu, Jan 11, 2024	45.50	45.55	45.25	45.55
4665	AMEX	PBJ	Wed, Jan 10, 2024	45.47	45.66	45.41	45.52
4664	AMEX	PBJ	Tue, Jan 9, 2024	45.49	45.52	45.34	45.52
4663	AMEX	PBJ	Mon, Jan 8, 2024	45.40	45.73	45.31	45.73
4662	AMEX	PBJ	Fri, Jan 5, 2024	45.55	45.82	45.28	45.40
4661	AMEX	PBJ	Thu, Jan 4, 2024	45.63	45.84	45.51	45.54
4660	AMEX	PBJ	Wed, Jan 3, 2024	46.26	46.26	45.59	45.63
4659	AMEX	PBJ	Tue, Jan 2, 2024	45.64	46.27	45.64	46.21
4658	AMEX	PBJ	Fri, Dec 29, 2023	45.87	46.00	45.77	45.85
4657	AMEX	PBJ	Thu, Dec 28, 2023	45.97	46.11	45.87	45.97
4656	AMEX	PBJ	Wed, Dec 27, 2023	45.94	46.04	45.94	46.00
4655	AMEX	PBJ	Tue, Dec 26, 2023	45.68	46.00	45.59	45.92
4654	AMEX	PBJ	Fri, Dec 22, 2023	45.50	45.78	45.50	45.66
4653	AMEX	PBJ	Thu, Dec 21, 2023	45.16	45.32	44.99	45.32
4652	AMEX	PBJ	Wed, Dec 20, 2023	45.67	45.67	44.94	44.94
4651	AMEX	PBJ	Tue, Dec 19, 2023	45.43	45.78	45.43	45.78
4650	AMEX	PBJ	Mon, Dec 18, 2023	45.41	45.59	45.25	45.42
4649	AMEX	PBJ	Fri, Dec 15, 2023	45.82	45.82	45.36	45.22
4648	AMEX	PBJ	Thu, Dec 14, 2023	46.42	46.43	45.76	45.79
4647	AMEX	PBJ	Wed, Dec 13, 2023	45.27	46.31	45.27	46.27
4646	AMEX	PBJ	Tue, Dec 12, 2023	45.27	45.38	45.05	45.27
4645	AMEX	PBJ	Mon, Dec 11, 2023	44.83	45.27	44.83	45.25
4644	AMEX	PBJ	Fri, Dec 8, 2023	44.91	45.07	44.61	44.69
4643	AMEX	PBJ	Thu, Dec 7, 2023	44.86	45.01	44.65	45.01
4642	AMEX	PBJ	Wed, Dec 6, 2023	45.03	45.03	44.69	44.73
4641	AMEX	PBJ	Tue, Dec 5, 2023	44.82	44.97	44.69	44.80
4640	AMEX	PBJ	Mon, Dec 4, 2023	44.33	44.87	44.33	44.74
4639	AMEX	PBJ	Fri, Dec 1, 2023	44.12	44.49	44.12	44.44
4638	AMEX	PBJ	Thu, Nov 30, 2023	43.58	44.12	43.57	44.10
4637	AMEX	PBJ	Wed, Nov 29, 2023	43.94	43.94	43.51	43.61
4636	AMEX	PBJ	Tue, Nov 28, 2023	43.83	44.00	43.80	43.83
4635	AMEX	PBJ	Mon, Nov 27, 2023	43.88	44.06	43.88	43.95
4634	AMEX	PBJ	Fri, Nov 24, 2023	43.86	44.06	43.86	43.92
4633	AMEX	PBJ	Wed, Nov 22, 2023	43.62	43.93	43.62	43.93
4632	AMEX	PBJ	Tue, Nov 21, 2023	43.42	43.60	43.40	43.46
4631	AMEX	PBJ	Mon, Nov 20, 2023	43.25	43.44	43.15	43.43
4630	AMEX	PBJ	Fri, Nov 17, 2023	43.19	43.19	43.01	43.12
4629	AMEX	PBJ	Thu, Nov 16, 2023	43.46	43.46	43.03	43.08
4628	AMEX	PBJ	Wed, Nov 15, 2023	43.41	43.54	43.31	43.44
4627	AMEX	PBJ	Tue, Nov 14, 2023	43.07	43.35	43.06	43.33
4626	AMEX	PBJ	Mon, Nov 13, 2023	42.35	42.67	42.35	42.59
4625	AMEX	PBJ	Fri, Nov 10, 2023	42.34	42.54	42.19	42.47
4624	AMEX	PBJ	Thu, Nov 9, 2023	42.28	42.38	42.17	42.25
4623	AMEX	PBJ	Wed, Nov 8, 2023	42.66	42.66	42.11	42.13
4622	AMEX	PBJ	Tue, Nov 7, 2023	42.52	42.69	42.42	42.55
4621	AMEX	PBJ	Mon, Nov 6, 2023	42.64	42.80	42.60	42.66
4620	AMEX	PBJ	Fri, Nov 3, 2023	42.55	42.85	42.55	42.67
4619	AMEX	PBJ	Thu, Nov 2, 2023	41.63	42.24	41.63	42.19
4618	AMEX	PBJ	Wed, Nov 1, 2023	41.13	41.38	41.12	41.30
4617	AMEX	PBJ	Tue, Oct 31, 2023	41.04	41.30	41.01	41.22
4616	AMEX	PBJ	Mon, Oct 30, 2023	40.92	41.11	40.91	41.02
4615	AMEX	PBJ	Fri, Oct 27, 2023	40.93	41.10	40.63	40.70
4614	AMEX	PBJ	Thu, Oct 26, 2023	41.02	41.15	40.83	40.88
4613	AMEX	PBJ	Wed, Oct 25, 2023	40.65	40.94	40.61	40.88
4612	AMEX	PBJ	Tue, Oct 24, 2023	40.49	40.91	40.49	40.77
4611	AMEX	PBJ	Mon, Oct 23, 2023	40.39	40.75	40.32	40.38
4610	AMEX	PBJ	Fri, Oct 20, 2023	40.90	40.99	40.57	40.58
4609	AMEX	PBJ	Thu, Oct 19, 2023	41.19	41.39	40.87	40.87
4608	AMEX	PBJ	Wed, Oct 18, 2023	41.17	41.50	41.14	41.14
4607	AMEX	PBJ	Tue, Oct 17, 2023	40.74	41.32	40.74	41.32
4606	AMEX	PBJ	Mon, Oct 16, 2023	40.47	41.00	40.43	40.92
4605	AMEX	PBJ	Fri, Oct 13, 2023	40.33	40.47	40.13	40.33
4604	AMEX	PBJ	Thu, Oct 12, 2023	41.28	41.28	40.06	40.17
4603	AMEX	PBJ	Wed, Oct 11, 2023	41.57	41.57	41.11	41.25
4602	AMEX	PBJ	Tue, Oct 10, 2023	41.24	41.61	41.24	41.49
4601	AMEX	PBJ	Mon, Oct 9, 2023	40.66	41.10	40.66	41.03
4600	AMEX	PBJ	Fri, Oct 6, 2023	40.78	40.88	40.05	40.81
4599	AMEX	PBJ	Thu, Oct 5, 2023	41.68	41.71	40.99	41.02
4598	AMEX	PBJ	Wed, Oct 4, 2023	41.37	41.77	41.17	41.75
4597	AMEX	PBJ	Tue, Oct 3, 2023	41.82	41.84	41.41	41.54
4596	AMEX	PBJ	Mon, Oct 2, 2023	42.10	42.20	41.88	42.03
4595	AMEX	PBJ	Fri, Sep 29, 2023	42.70	42.70	42.31	42.36
4594	AMEX	PBJ	Thu, Sep 28, 2023	42.27	42.58	42.27	42.48
4593	AMEX	PBJ	Wed, Sep 27, 2023	42.53	42.57	42.03	42.25
4592	AMEX	PBJ	Tue, Sep 26, 2023	42.70	42.74	42.51	42.52
4591	AMEX	PBJ	Mon, Sep 25, 2023	42.81	42.98	42.73	42.82
4590	AMEX	PBJ	Fri, Sep 22, 2023	43.18	43.18	42.89	42.90
4589	AMEX	PBJ	Thu, Sep 21, 2023	43.33	43.33	43.12	43.14
4588	AMEX	PBJ	Wed, Sep 20, 2023	43.60	43.78	43.47	43.50
4587	AMEX	PBJ	Tue, Sep 19, 2023	43.40	43.60	43.38	43.49
4586	AMEX	PBJ	Mon, Sep 18, 2023	43.58	43.64	43.31	43.63
4585	AMEX	PBJ	Fri, Sep 15, 2023	43.96	43.96	43.59	43.42
4584	AMEX	PBJ	Thu, Sep 14, 2023	43.89	44.15	43.89	44.03
4583	AMEX	PBJ	Wed, Sep 13, 2023	43.80	43.88	43.61	43.71
4582	AMEX	PBJ	Tue, Sep 12, 2023	43.81	43.97	43.70	43.74
4581	AMEX	PBJ	Mon, Sep 11, 2023	43.71	43.91	43.71	43.86
4580	AMEX	PBJ	Fri, Sep 8, 2023	43.55	43.73	43.51	43.55
4579	AMEX	PBJ	Thu, Sep 7, 2023	43.38	43.68	43.38	43.59
4578	AMEX	PBJ	Wed, Sep 6, 2023	43.65	43.71	43.36	43.48
4577	AMEX	PBJ	Tue, Sep 5, 2023	44.08	44.08	43.53	43.53
4576	AMEX	PBJ	Fri, Sep 1, 2023	44.63	44.63	44.02	44.10
4575	AMEX	PBJ	Thu, Aug 31, 2023	44.70	44.71	44.46	44.46
4574	AMEX	PBJ	Wed, Aug 30, 2023	44.69	44.86	44.68	44.79
4573	AMEX	PBJ	Tue, Aug 29, 2023	44.45	44.68	44.28	44.65
4572	AMEX	PBJ	Mon, Aug 28, 2023	44.31	44.61	44.29	44.44
4571	AMEX	PBJ	Fri, Aug 25, 2023	43.81	44.34	43.67	44.24
4570	AMEX	PBJ	Thu, Aug 24, 2023	43.96	44.25	43.73	43.76
4569	AMEX	PBJ	Wed, Aug 23, 2023	43.76	44.04	43.76	44.04
4568	AMEX	PBJ	Tue, Aug 22, 2023	44.19	44.19	43.78	43.86
4567	AMEX	PBJ	Mon, Aug 21, 2023	44.54	44.54	43.95	44.16
4566	AMEX	PBJ	Fri, Aug 18, 2023	43.98	44.47	43.98	44.46
4565	AMEX	PBJ	Thu, Aug 17, 2023	44.37	44.42	43.94	44.00
4564	AMEX	PBJ	Wed, Aug 16, 2023	44.31	44.62	44.19	44.21
4563	AMEX	PBJ	Tue, Aug 15, 2023	44.66	44.66	44.36	44.40
4562	AMEX	PBJ	Mon, Aug 14, 2023	44.94	44.99	44.72	44.85
4561	AMEX	PBJ	Fri, Aug 11, 2023	45.08	45.10	44.88	45.00
4560	AMEX	PBJ	Thu, Aug 10, 2023	45.24	45.34	44.88	44.97
4559	AMEX	PBJ	Wed, Aug 9, 2023	45.21	45.25	45.03	45.09
4558	AMEX	PBJ	Tue, Aug 8, 2023	45.54	45.54	45.05	45.12
4557	AMEX	PBJ	Mon, Aug 7, 2023	45.64	45.89	45.52	45.77
4556	AMEX	PBJ	Fri, Aug 4, 2023	45.90	46.11	45.53	45.57
4555	AMEX	PBJ	Thu, Aug 3, 2023	45.75	45.92	45.60	45.73
4554	AMEX	PBJ	Wed, Aug 2, 2023	45.49	46.34	45.49	45.82
4553	AMEX	PBJ	Tue, Aug 1, 2023	45.73	45.81	45.51	45.61
4552	AMEX	PBJ	Mon, Jul 31, 2023	45.87	45.93	45.70	45.85
4551	AMEX	PBJ	Fri, Jul 28, 2023	45.84	46.08	45.80	45.84
4550	AMEX	PBJ	Thu, Jul 27, 2023	46.11	46.14	45.54	45.58
4549	AMEX	PBJ	Wed, Jul 26, 2023	46.28	46.48	46.18	46.28
4548	AMEX	PBJ	Tue, Jul 25, 2023	46.20	46.39	46.19	46.34
4547	AMEX	PBJ	Mon, Jul 24, 2023	46.21	46.46	46.21	46.33
4546	AMEX	PBJ	Fri, Jul 21, 2023	46.37	46.53	46.17	46.23
4545	AMEX	PBJ	Thu, Jul 20, 2023	45.81	46.28	45.81	46.26
4544	AMEX	PBJ	Wed, Jul 19, 2023	45.41	45.86	45.41	45.82
4543	AMEX	PBJ	Tue, Jul 18, 2023	45.23	45.55	45.13	45.27
4542	AMEX	PBJ	Mon, Jul 17, 2023	44.87	45.33	44.87	45.18
4541	AMEX	PBJ	Fri, Jul 14, 2023	45.02	45.11	44.80	44.93
4540	AMEX	PBJ	Thu, Jul 13, 2023	45.18	45.19	44.97	45.09
4539	AMEX	PBJ	Wed, Jul 12, 2023	45.29	45.29	45.01	45.06
4538	AMEX	PBJ	Tue, Jul 11, 2023	44.98	45.19	44.92	45.04
4537	AMEX	PBJ	Mon, Jul 10, 2023	44.95	45.37	44.95	44.97
4536	AMEX	PBJ	Fri, Jul 7, 2023	45.15	45.38	44.98	44.99
4535	AMEX	PBJ	Thu, Jul 6, 2023	45.29	45.42	45.10	45.13
4534	AMEX	PBJ	Wed, Jul 5, 2023	45.73	45.73	45.43	45.58
4533	AMEX	PBJ	Mon, Jul 3, 2023	45.33	45.83	45.33	45.78
4532	AMEX	PBJ	Fri, Jun 30, 2023	45.23	45.53	45.23	45.45
4531	AMEX	PBJ	Thu, Jun 29, 2023	44.92	45.28	44.92	45.15
4530	AMEX	PBJ	Wed, Jun 28, 2023	45.11	45.11	44.74	45.06
4529	AMEX	PBJ	Tue, Jun 27, 2023	45.41	45.50	45.32	45.42
4528	AMEX	PBJ	Mon, Jun 26, 2023	45.48	45.51	45.20	45.47
4527	AMEX	PBJ	Fri, Jun 23, 2023	45.75	45.96	45.51	45.53
4526	AMEX	PBJ	Thu, Jun 22, 2023	45.53	45.79	45.50	45.77
4525	AMEX	PBJ	Wed, Jun 21, 2023	45.43	45.69	45.20	45.57
4524	AMEX	PBJ	Tue, Jun 20, 2023	45.99	45.99	45.51	45.53
4523	AMEX	PBJ	Fri, Jun 16, 2023	46.33	46.52	46.13	45.97
4522	AMEX	PBJ	Thu, Jun 15, 2023	46.23	46.48	46.15	46.29
4521	AMEX	PBJ	Wed, Jun 14, 2023	46.36	46.57	46.21	46.33
4520	AMEX	PBJ	Tue, Jun 13, 2023	45.95	46.28	45.93	46.23
4519	AMEX	PBJ	Mon, Jun 12, 2023	46.06	46.06	45.71	45.94
4518	AMEX	PBJ	Fri, Jun 9, 2023	45.82	46.07	45.76	45.96
4517	AMEX	PBJ	Thu, Jun 8, 2023	45.50	45.85	45.46	45.85
4516	AMEX	PBJ	Wed, Jun 7, 2023	45.48	45.72	45.20	45.62
4515	AMEX	PBJ	Tue, Jun 6, 2023	45.71	45.71	45.35	45.65
4514	AMEX	PBJ	Mon, Jun 5, 2023	45.72	45.84	45.50	45.80
4513	AMEX	PBJ	Fri, Jun 2, 2023	45.17	45.80	45.17	45.80
4512	AMEX	PBJ	Thu, Jun 1, 2023	45.10	45.13	44.90	44.95
4511	AMEX	PBJ	Wed, May 31, 2023	45.02	45.19	44.94	45.06
4510	AMEX	PBJ	Tue, May 30, 2023	45.47	45.47	44.99	45.02
4509	AMEX	PBJ	Fri, May 26, 2023	45.79	45.91	45.58	45.66
4508	AMEX	PBJ	Thu, May 25, 2023	45.97	45.97	45.64	45.81
4507	AMEX	PBJ	Wed, May 24, 2023	46.36	46.36	46.07	46.14
4506	AMEX	PBJ	Tue, May 23, 2023	46.35	46.51	46.20	46.36
4505	AMEX	PBJ	Mon, May 22, 2023	46.91	47.02	46.49	46.49
4504	AMEX	PBJ	Fri, May 19, 2023	46.98	47.06	46.70	46.86
4503	AMEX	PBJ	Thu, May 18, 2023	46.78	46.89	46.53	46.85
4502	AMEX	PBJ	Wed, May 17, 2023	46.96	47.11	46.59	46.95
4501	AMEX	PBJ	Tue, May 16, 2023	47.11	47.11	46.87	46.87
4500	AMEX	PBJ	Mon, May 15, 2023	47.75	47.75	47.19	47.26
4499	AMEX	PBJ	Fri, May 12, 2023	47.75	47.77	47.40	47.58
4498	AMEX	PBJ	Thu, May 11, 2023	47.19	47.52	47.01	47.51
4497	AMEX	PBJ	Wed, May 10, 2023	47.36	47.38	47.08	47.28
4496	AMEX	PBJ	Tue, May 9, 2023	47.22	47.32	47.14	47.15
4495	AMEX	PBJ	Mon, May 8, 2023	47.46	47.59	47.35	47.38
4494	AMEX	PBJ	Fri, May 5, 2023	47.06	47.63	47.02	47.50
4493	AMEX	PBJ	Thu, May 4, 2023	47.04	47.11	46.75	47.02
4492	AMEX	PBJ	Wed, May 3, 2023	47.48	47.48	47.03	47.04
4491	AMEX	PBJ	Tue, May 2, 2023	47.50	47.51	46.89	47.42
4490	AMEX	PBJ	Mon, May 1, 2023	47.28	47.67	47.28	47.54
4489	AMEX	PBJ	Fri, Apr 28, 2023	46.97	47.22	46.97	47.21
4488	AMEX	PBJ	Thu, Apr 27, 2023	46.52	46.97	46.33	46.95
4487	AMEX	PBJ	Wed, Apr 26, 2023	46.57	46.63	46.38	46.42
4486	AMEX	PBJ	Tue, Apr 25, 2023	46.56	46.87	46.56	46.59
4485	AMEX	PBJ	Mon, Apr 24, 2023	46.75	46.85	46.62	46.79
4484	AMEX	PBJ	Fri, Apr 21, 2023	46.67	46.72	46.56	46.65
4483	AMEX	PBJ	Thu, Apr 20, 2023	46.50	46.64	46.47	46.61
4482	AMEX	PBJ	Wed, Apr 19, 2023	46.87	46.87	46.46	46.57
4481	AMEX	PBJ	Tue, Apr 18, 2023	46.46	46.66	46.33	46.66
4480	AMEX	PBJ	Mon, Apr 17, 2023	46.22	46.50	46.22	46.49
4479	AMEX	PBJ	Fri, Apr 14, 2023	46.37	46.41	46.00	46.04
4478	AMEX	PBJ	Thu, Apr 13, 2023	46.33	46.39	46.06	46.35
4477	AMEX	PBJ	Wed, Apr 12, 2023	46.51	46.60	46.28	46.28
4476	AMEX	PBJ	Tue, Apr 11, 2023	46.42	46.62	46.30	46.55
4475	AMEX	PBJ	Mon, Apr 10, 2023	46.18	46.33	45.99	46.32
4474	AMEX	PBJ	Thu, Apr 6, 2023	46.22	46.33	46.13	46.23
4473	AMEX	PBJ	Wed, Apr 5, 2023	46.25	46.41	46.13	46.25
4472	AMEX	PBJ	Tue, Apr 4, 2023	46.69	46.69	45.98	46.12
4471	AMEX	PBJ	Mon, Apr 3, 2023	46.27	46.71	46.27	46.61
4470	AMEX	PBJ	Fri, Mar 31, 2023	46.05	46.39	46.05	46.35
4469	AMEX	PBJ	Thu, Mar 30, 2023	46.00	46.12	45.78	45.99
4468	AMEX	PBJ	Wed, Mar 29, 2023	46.00	46.11	45.84	45.92
4467	AMEX	PBJ	Tue, Mar 28, 2023	45.63	45.89	45.61	45.65
4466	AMEX	PBJ	Mon, Mar 27, 2023	45.32	45.65	45.32	45.58
4465	AMEX	PBJ	Fri, Mar 24, 2023	44.39	45.20	44.39	45.17
4464	AMEX	PBJ	Thu, Mar 23, 2023	44.65	44.87	44.19	44.35
4463	AMEX	PBJ	Wed, Mar 22, 2023	44.88	45.12	44.41	44.41
4462	AMEX	PBJ	Tue, Mar 21, 2023	44.85	44.96	44.60	44.87
4461	AMEX	PBJ	Mon, Mar 20, 2023	44.20	44.73	44.20	44.55
4460	AMEX	PBJ	Fri, Mar 17, 2023	44.84	44.84	44.11	44.04
4459	AMEX	PBJ	Thu, Mar 16, 2023	44.69	44.87	44.54	44.87
4458	AMEX	PBJ	Wed, Mar 15, 2023	44.60	44.81	44.18	44.81
4457	AMEX	PBJ	Tue, Mar 14, 2023	44.72	44.89	44.51	44.89
4456	AMEX	PBJ	Mon, Mar 13, 2023	44.09	44.87	44.09	44.31
4455	AMEX	PBJ	Fri, Mar 10, 2023	44.65	44.79	44.16	44.30
4454	AMEX	PBJ	Thu, Mar 9, 2023	45.39	45.39	44.66	44.70
4453	AMEX	PBJ	Wed, Mar 8, 2023	45.23	45.23	44.99	45.23
4452	AMEX	PBJ	Tue, Mar 7, 2023	45.47	45.52	45.00	45.15
4451	AMEX	PBJ	Mon, Mar 6, 2023	45.53	45.60	45.32	45.49
4450	AMEX	PBJ	Fri, Mar 3, 2023	45.50	45.70	45.30	45.67
4449	AMEX	PBJ	Thu, Mar 2, 2023	44.80	45.56	44.80	45.52
4448	AMEX	PBJ	Wed, Mar 1, 2023	44.94	44.94	44.37	44.80
4447	AMEX	PBJ	Tue, Feb 28, 2023	45.48	45.48	44.97	44.97
4446	AMEX	PBJ	Mon, Feb 27, 2023	45.95	45.95	45.46	45.53
4445	AMEX	PBJ	Fri, Feb 24, 2023	45.85	45.85	45.58	45.73
4444	AMEX	PBJ	Thu, Feb 23, 2023	46.35	46.44	45.73	46.03
4443	AMEX	PBJ	Wed, Feb 22, 2023	46.14	46.53	46.14	46.34
4442	AMEX	PBJ	Tue, Feb 21, 2023	46.26	46.36	46.08	46.13
4441	AMEX	PBJ	Fri, Feb 17, 2023	45.60	46.31	45.60	46.27
4440	AMEX	PBJ	Thu, Feb 16, 2023	45.58	45.90	45.47	45.68
4439	AMEX	PBJ	Wed, Feb 15, 2023	45.45	45.75	45.27	45.75
4438	AMEX	PBJ	Tue, Feb 14, 2023	45.93	45.97	45.48	45.48
4437	AMEX	PBJ	Mon, Feb 13, 2023	45.71	46.02	45.61	45.99
4436	AMEX	PBJ	Fri, Feb 10, 2023	45.43	45.70	45.35	45.69
4435	AMEX	PBJ	Thu, Feb 9, 2023	45.67	45.79	45.23	45.31
4434	AMEX	PBJ	Wed, Feb 8, 2023	45.77	45.77	45.36	45.49
4433	AMEX	PBJ	Tue, Feb 7, 2023	46.07	46.07	45.49	45.92
4432	AMEX	PBJ	Mon, Feb 6, 2023	45.68	46.17	45.68	46.11
4431	AMEX	PBJ	Fri, Feb 3, 2023	46.05	46.14	45.52	45.86
4430	AMEX	PBJ	Thu, Feb 2, 2023	46.22	46.22	45.75	46.01
4429	AMEX	PBJ	Wed, Feb 1, 2023	46.07	46.52	45.84	46.29
4428	AMEX	PBJ	Tue, Jan 31, 2023	45.61	46.09	45.34	46.09
4427	AMEX	PBJ	Mon, Jan 30, 2023	45.36	45.86	45.36	45.53
4426	AMEX	PBJ	Fri, Jan 27, 2023	45.64	45.65	45.20	45.45
4425	AMEX	PBJ	Thu, Jan 26, 2023	45.95	45.95	45.46	45.63
4424	AMEX	PBJ	Wed, Jan 25, 2023	45.49	45.87	45.36	45.84
4423	AMEX	PBJ	Tue, Jan 24, 2023	45.39	45.63	45.29	45.53
4422	AMEX	PBJ	Mon, Jan 23, 2023	45.33	45.78	45.33	45.49
4421	AMEX	PBJ	Fri, Jan 20, 2023	45.20	45.39	44.93	45.36
4420	AMEX	PBJ	Thu, Jan 19, 2023	45.25	45.42	45.10	45.10
4419	AMEX	PBJ	Wed, Jan 18, 2023	46.84	46.84	45.38	45.38
4418	AMEX	PBJ	Tue, Jan 17, 2023	46.74	47.06	46.69	46.71
4417	AMEX	PBJ	Fri, Jan 13, 2023	46.43	46.74	46.18	46.72
4416	AMEX	PBJ	Thu, Jan 12, 2023	46.67	46.71	46.35	46.47
4415	AMEX	PBJ	Wed, Jan 11, 2023	46.70	46.78	46.38	46.60
4414	AMEX	PBJ	Tue, Jan 10, 2023	46.50	46.63	46.42	46.56
4413	AMEX	PBJ	Mon, Jan 9, 2023	46.89	47.00	46.39	46.42
4412	AMEX	PBJ	Fri, Jan 6, 2023	46.03	46.80	46.03	46.71
4411	AMEX	PBJ	Thu, Jan 5, 2023	45.49	45.71	45.36	45.64
4410	AMEX	PBJ	Wed, Jan 4, 2023	45.36	45.83	45.13	45.57
4409	AMEX	PBJ	Tue, Jan 3, 2023	45.71	45.71	44.96	45.24
4408	AMEX	PBJ	Fri, Dec 30, 2022	45.69	45.83	45.39	45.65
4407	AMEX	PBJ	Thu, Dec 29, 2022	46.05	46.07	45.80	45.91
4406	AMEX	PBJ	Wed, Dec 28, 2022	46.75	46.81	45.99	46.03
4405	AMEX	PBJ	Tue, Dec 27, 2022	46.79	46.88	46.60	46.72
4404	AMEX	PBJ	Fri, Dec 23, 2022	46.35	46.68	46.16	46.66
4403	AMEX	PBJ	Thu, Dec 22, 2022	46.34	46.34	45.73	46.25
4402	AMEX	PBJ	Wed, Dec 21, 2022	46.27	46.58	46.10	46.34
4401	AMEX	PBJ	Tue, Dec 20, 2022	46.07	46.12	45.78	45.97
4400	AMEX	PBJ	Mon, Dec 19, 2022	45.90	46.46	45.87	46.05
4399	AMEX	PBJ	Fri, Dec 16, 2022	46.19	46.48	45.95	45.95
4398	AMEX	PBJ	Thu, Dec 15, 2022	46.88	46.88	46.24	46.40
4397	AMEX	PBJ	Wed, Dec 14, 2022	47.24	47.63	47.00	47.24
4396	AMEX	PBJ	Tue, Dec 13, 2022	48.23	48.23	47.25	47.34
4395	AMEX	PBJ	Mon, Dec 12, 2022	47.40	47.60	47.06	47.59
4394	AMEX	PBJ	Fri, Dec 9, 2022	47.81	47.81	47.21	47.23
4393	AMEX	PBJ	Thu, Dec 8, 2022	47.85	47.89	47.58	47.79
4392	AMEX	PBJ	Wed, Dec 7, 2022	47.68	47.90	47.56	47.76
4391	AMEX	PBJ	Tue, Dec 6, 2022	47.67	47.86	47.27	47.55
4390	AMEX	PBJ	Mon, Dec 5, 2022	47.98	47.98	47.56	47.66
4389	AMEX	PBJ	Fri, Dec 2, 2022	47.58	48.47	47.58	48.30
4388	AMEX	PBJ	Thu, Dec 1, 2022	48.54	48.54	48.03	48.12
4387	AMEX	PBJ	Wed, Nov 30, 2022	47.81	48.42	47.43	48.41
4386	AMEX	PBJ	Tue, Nov 29, 2022	47.73	47.89	47.50	47.74
4385	AMEX	PBJ	Mon, Nov 28, 2022	47.79	47.96	47.65	47.78
4384	AMEX	PBJ	Fri, Nov 25, 2022	47.62	47.89	47.62	47.84
4383	AMEX	PBJ	Wed, Nov 23, 2022	47.65	47.87	47.57	47.69
4382	AMEX	PBJ	Tue, Nov 22, 2022	47.55	47.76	47.54	47.70
4381	AMEX	PBJ	Mon, Nov 21, 2022	46.92	47.53	46.67	47.46
4380	AMEX	PBJ	Fri, Nov 18, 2022	46.95	47.06	46.57	46.83
4379	AMEX	PBJ	Thu, Nov 17, 2022	46.26	46.57	46.26	46.53
4378	AMEX	PBJ	Wed, Nov 16, 2022	46.14	46.76	46.14	46.59
4377	AMEX	PBJ	Tue, Nov 15, 2022	46.48	46.48	45.89	46.20
4376	AMEX	PBJ	Mon, Nov 14, 2022	45.95	46.65	45.92	45.93
4375	AMEX	PBJ	Fri, Nov 11, 2022	46.69	46.69	45.57	46.00
4374	AMEX	PBJ	Thu, Nov 10, 2022	47.05	47.07	46.02	46.66
4373	AMEX	PBJ	Wed, Nov 9, 2022	46.84	46.89	46.10	46.15
4372	AMEX	PBJ	Tue, Nov 8, 2022	46.74	47.06	46.28	46.79
4371	AMEX	PBJ	Mon, Nov 7, 2022	46.40	46.63	46.13	46.58
4370	AMEX	PBJ	Fri, Nov 4, 2022	46.34	46.40	45.56	46.16
4369	AMEX	PBJ	Thu, Nov 3, 2022	45.77	46.14	45.54	45.88
4368	AMEX	PBJ	Wed, Nov 2, 2022	46.44	46.80	45.90	45.92
4367	AMEX	PBJ	Tue, Nov 1, 2022	47.12	47.12	46.33	46.41
4366	AMEX	PBJ	Mon, Oct 31, 2022	46.94	47.24	46.87	46.87
4365	AMEX	PBJ	Fri, Oct 28, 2022	46.21	47.05	46.21	47.02
4364	AMEX	PBJ	Thu, Oct 27, 2022	46.18	46.32	45.93	46.00
4363	AMEX	PBJ	Wed, Oct 26, 2022	45.72	46.33	45.72	45.95
4362	AMEX	PBJ	Tue, Oct 25, 2022	44.89	45.61	44.80	45.57
4361	AMEX	PBJ	Mon, Oct 24, 2022	44.56	44.81	44.44	44.80
4360	AMEX	PBJ	Fri, Oct 21, 2022	43.55	44.41	43.45	44.34
4359	AMEX	PBJ	Thu, Oct 20, 2022	44.20	44.20	43.44	43.51
4358	AMEX	PBJ	Wed, Oct 19, 2022	44.08	44.35	43.85	44.10
4357	AMEX	PBJ	Tue, Oct 18, 2022	44.28	44.43	43.86	44.14
4356	AMEX	PBJ	Mon, Oct 17, 2022	43.48	43.71	43.48	43.64
4355	AMEX	PBJ	Fri, Oct 14, 2022	44.51	44.51	43.02	43.05
4354	AMEX	PBJ	Thu, Oct 13, 2022	42.86	44.44	42.79	44.33
4353	AMEX	PBJ	Wed, Oct 12, 2022	43.36	43.57	43.16	43.22
4352	AMEX	PBJ	Tue, Oct 11, 2022	42.73	43.45	42.70	43.12
4351	AMEX	PBJ	Mon, Oct 10, 2022	42.33	42.82	42.33	42.75
4350	AMEX	PBJ	Fri, Oct 7, 2022	42.31	42.50	42.00	42.09
4349	AMEX	PBJ	Thu, Oct 6, 2022	43.25	43.27	42.44	42.57
4348	AMEX	PBJ	Wed, Oct 5, 2022	43.22	43.42	42.98	43.19
4347	AMEX	PBJ	Tue, Oct 4, 2022	43.06	43.75	43.06	43.52
4346	AMEX	PBJ	Mon, Oct 3, 2022	42.34	42.83	42.07	42.71
4345	AMEX	PBJ	Fri, Sep 30, 2022	42.46	42.58	41.96	42.01
4344	AMEX	PBJ	Thu, Sep 29, 2022	42.85	42.92	42.13	42.34
4343	AMEX	PBJ	Wed, Sep 28, 2022	42.44	43.24	42.07	43.09
4342	AMEX	PBJ	Tue, Sep 27, 2022	43.06	43.33	42.25	42.34
4341	AMEX	PBJ	Mon, Sep 26, 2022	42.96	43.36	42.55	42.74
4340	AMEX	PBJ	Fri, Sep 23, 2022	43.56	43.56	42.58	43.07
4339	AMEX	PBJ	Thu, Sep 22, 2022	44.08	44.09	43.76	43.89
4338	AMEX	PBJ	Wed, Sep 21, 2022	44.35	44.90	44.07	44.11
4337	AMEX	PBJ	Tue, Sep 20, 2022	44.32	44.32	43.86	44.19
4336	AMEX	PBJ	Mon, Sep 19, 2022	43.77	44.53	43.77	44.46
4335	AMEX	PBJ	Fri, Sep 16, 2022	44.01	44.28	43.92	43.93
4334	AMEX	PBJ	Thu, Sep 15, 2022	44.76	44.76	44.19	44.27
4333	AMEX	PBJ	Wed, Sep 14, 2022	45.12	45.12	44.53	44.81
4332	AMEX	PBJ	Tue, Sep 13, 2022	45.78	46.08	44.81	44.92
4331	AMEX	PBJ	Mon, Sep 12, 2022	46.50	46.53	46.29	46.41
4330	AMEX	PBJ	Fri, Sep 9, 2022	45.80	46.52	45.67	46.32
4329	AMEX	PBJ	Thu, Sep 8, 2022	45.75	45.75	45.04	45.67
4328	AMEX	PBJ	Wed, Sep 7, 2022	45.07	45.88	44.99	45.81
4327	AMEX	PBJ	Tue, Sep 6, 2022	45.42	45.52	44.95	45.04
4326	AMEX	PBJ	Fri, Sep 2, 2022	45.79	46.02	44.96	45.16
4325	AMEX	PBJ	Thu, Sep 1, 2022	45.39	45.55	45.04	45.50
4324	AMEX	PBJ	Wed, Aug 31, 2022	45.85	46.02	45.61	45.65
4323	AMEX	PBJ	Tue, Aug 30, 2022	46.69	46.69	45.72	45.82
4322	AMEX	PBJ	Mon, Aug 29, 2022	46.42	46.91	46.19	46.68
4321	AMEX	PBJ	Fri, Aug 26, 2022	47.70	47.70	46.68	46.72
4320	AMEX	PBJ	Thu, Aug 25, 2022	47.39	47.58	47.20	47.58
4319	AMEX	PBJ	Wed, Aug 24, 2022	47.23	47.37	47.11	47.35
4318	AMEX	PBJ	Tue, Aug 23, 2022	47.06	47.27	46.99	47.20
4317	AMEX	PBJ	Mon, Aug 22, 2022	47.34	47.34	46.86	47.09
4316	AMEX	PBJ	Fri, Aug 19, 2022	47.45	47.60	47.26	47.57
4315	AMEX	PBJ	Thu, Aug 18, 2022	47.32	47.57	47.04	47.51
4314	AMEX	PBJ	Wed, Aug 17, 2022	47.22	47.44	46.94	47.11
4313	AMEX	PBJ	Tue, Aug 16, 2022	47.02	47.53	47.02	47.45
4312	AMEX	PBJ	Mon, Aug 15, 2022	46.62	47.07	46.51	47.04
4311	AMEX	PBJ	Fri, Aug 12, 2022	46.55	46.84	46.38	46.84
4310	AMEX	PBJ	Thu, Aug 11, 2022	46.54	46.77	46.21	46.30
4309	AMEX	PBJ	Wed, Aug 10, 2022	46.36	46.54	46.10	46.24
4308	AMEX	PBJ	Tue, Aug 9, 2022	46.18	46.51	46.00	46.08
4307	AMEX	PBJ	Mon, Aug 8, 2022	46.41	46.61	46.15	46.32
4306	AMEX	PBJ	Fri, Aug 5, 2022	45.97	46.30	45.83	46.30
4305	AMEX	PBJ	Thu, Aug 4, 2022	46.10	46.19	45.99	46.04
4304	AMEX	PBJ	Wed, Aug 3, 2022	45.99	46.17	45.64	46.08
4303	AMEX	PBJ	Tue, Aug 2, 2022	45.55	45.97	45.55	45.72
4302	AMEX	PBJ	Mon, Aug 1, 2022	45.50	46.13	45.50	45.99
4301	AMEX	PBJ	Fri, Jul 29, 2022	45.65	45.70	45.31	45.70
4300	AMEX	PBJ	Thu, Jul 28, 2022	45.31	45.64	45.10	45.62
4299	AMEX	PBJ	Wed, Jul 27, 2022	45.00	45.19	44.28	45.12
4298	AMEX	PBJ	Tue, Jul 26, 2022	44.64	44.99	44.58	44.96
4297	AMEX	PBJ	Mon, Jul 25, 2022	44.53	44.84	44.47	44.81
4296	AMEX	PBJ	Fri, Jul 22, 2022	44.40	44.60	44.16	44.36
4295	AMEX	PBJ	Thu, Jul 21, 2022	44.51	44.54	44.14	44.37
4294	AMEX	PBJ	Wed, Jul 20, 2022	44.61	44.74	44.40	44.61
4293	AMEX	PBJ	Tue, Jul 19, 2022	44.60	44.85	44.53	44.61
4292	AMEX	PBJ	Mon, Jul 18, 2022	44.66	44.84	44.09	44.14
4291	AMEX	PBJ	Fri, Jul 15, 2022	44.42	44.42	44.17	44.37
4290	AMEX	PBJ	Thu, Jul 14, 2022	43.69	44.05	43.53	43.99
4289	AMEX	PBJ	Wed, Jul 13, 2022	43.74	44.58	43.74	44.26
4288	AMEX	PBJ	Tue, Jul 12, 2022	44.00	44.49	43.94	44.10
4287	AMEX	PBJ	Mon, Jul 11, 2022	43.95	44.24	43.90	43.93
4286	AMEX	PBJ	Fri, Jul 8, 2022	44.33	44.56	44.04	44.17
4285	AMEX	PBJ	Thu, Jul 7, 2022	44.05	44.34	44.01	44.28
4284	AMEX	PBJ	Wed, Jul 6, 2022	43.98	44.06	43.43	43.75
4283	AMEX	PBJ	Tue, Jul 5, 2022	44.17	44.17	43.35	43.89
4282	AMEX	PBJ	Fri, Jul 1, 2022	43.99	44.40	43.66	44.39
4281	AMEX	PBJ	Thu, Jun 30, 2022	43.91	44.08	43.40	43.87
4280	AMEX	PBJ	Wed, Jun 29, 2022	44.16	44.19	43.83	44.03
4279	AMEX	PBJ	Tue, Jun 28, 2022	44.57	44.89	43.74	43.79
4278	AMEX	PBJ	Mon, Jun 27, 2022	43.99	44.39	43.97	44.28
4277	AMEX	PBJ	Fri, Jun 24, 2022	42.97	43.94	42.97	43.91
4276	AMEX	PBJ	Thu, Jun 23, 2022	42.79	42.92	42.35	42.78
4275	AMEX	PBJ	Wed, Jun 22, 2022	42.70	42.84	42.49	42.52
4274	AMEX	PBJ	Tue, Jun 21, 2022	42.34	43.13	42.24	43.03
4273	AMEX	PBJ	Fri, Jun 17, 2022	42.83	42.83	41.86	41.97
4272	AMEX	PBJ	Thu, Jun 16, 2022	42.72	42.92	42.31	42.59
4271	AMEX	PBJ	Wed, Jun 15, 2022	43.04	43.75	42.99	43.32
4270	AMEX	PBJ	Tue, Jun 14, 2022	42.87	43.13	42.49	42.83
4269	AMEX	PBJ	Mon, Jun 13, 2022	43.31	43.33	42.61	42.76
4268	AMEX	PBJ	Fri, Jun 10, 2022	43.56	44.19	43.47	43.91
4267	AMEX	PBJ	Thu, Jun 9, 2022	45.00	45.00	44.04	44.07
4266	AMEX	PBJ	Wed, Jun 8, 2022	45.30	45.39	44.93	45.00
4265	AMEX	PBJ	Tue, Jun 7, 2022	45.15	45.50	44.98	45.46
4264	AMEX	PBJ	Mon, Jun 6, 2022	45.64	45.67	45.28	45.39
4263	AMEX	PBJ	Fri, Jun 3, 2022	45.50	45.58	45.19	45.29
4262	AMEX	PBJ	Thu, Jun 2, 2022	45.05	45.64	44.55	45.64
4261	AMEX	PBJ	Wed, Jun 1, 2022	45.50	45.50	44.57	45.03
4260	AMEX	PBJ	Tue, May 31, 2022	45.41	45.73	45.08	45.44
4259	AMEX	PBJ	Fri, May 27, 2022	45.38	45.61	45.26	45.61
4258	AMEX	PBJ	Thu, May 26, 2022	45.11	45.45	45.11	45.12
4257	AMEX	PBJ	Wed, May 25, 2022	44.59	45.08	44.36	44.89
4256	AMEX	PBJ	Tue, May 24, 2022	43.95	44.62	43.86	44.58
4255	AMEX	PBJ	Mon, May 23, 2022	43.75	44.31	43.71	44.06
4254	AMEX	PBJ	Fri, May 20, 2022	43.59	43.59	42.70	43.38
4253	AMEX	PBJ	Thu, May 19, 2022	43.26	43.68	42.70	43.23
4252	AMEX	PBJ	Wed, May 18, 2022	45.91	45.91	43.41	43.58
4251	AMEX	PBJ	Tue, May 17, 2022	46.47	46.47	45.57	46.12
4250	AMEX	PBJ	Mon, May 16, 2022	46.17	46.39	46.09	46.17
4249	AMEX	PBJ	Fri, May 13, 2022	45.94	46.32	45.79	46.14
4248	AMEX	PBJ	Thu, May 12, 2022	45.26	45.82	45.14	45.59
4247	AMEX	PBJ	Wed, May 11, 2022	45.83	46.35	45.33	45.41
4246	AMEX	PBJ	Tue, May 10, 2022	46.09	46.40	45.38	45.79
4245	AMEX	PBJ	Mon, May 9, 2022	45.77	46.17	45.44	45.87
4244	AMEX	PBJ	Fri, May 6, 2022	45.90	46.26	45.59	45.99
4243	AMEX	PBJ	Thu, May 5, 2022	46.95	47.80	45.74	46.01
4242	AMEX	PBJ	Wed, May 4, 2022	46.46	47.22	46.10	47.22
4241	AMEX	PBJ	Tue, May 3, 2022	46.49	46.90	45.98	46.70
4240	AMEX	PBJ	Mon, May 2, 2022	46.96	47.01	45.70	46.36
4239	AMEX	PBJ	Fri, Apr 29, 2022	47.78	47.78	46.64	46.71
4238	AMEX	PBJ	Thu, Apr 28, 2022	47.47	47.75	46.97	47.68
4237	AMEX	PBJ	Wed, Apr 27, 2022	47.12	47.71	46.76	47.18
4236	AMEX	PBJ	Tue, Apr 26, 2022	47.87	47.97	46.84	46.86
4235	AMEX	PBJ	Mon, Apr 25, 2022	47.76	47.86	46.87	47.77
4234	AMEX	PBJ	Fri, Apr 22, 2022	48.83	48.83	47.68	47.75
4233	AMEX	PBJ	Thu, Apr 21, 2022	49.28	49.46	48.71	48.74
4232	AMEX	PBJ	Wed, Apr 20, 2022	48.74	49.35	48.74	49.16
4231	AMEX	PBJ	Tue, Apr 19, 2022	47.91	48.55	47.71	48.47
4230	AMEX	PBJ	Mon, Apr 18, 2022	48.07	48.18	47.62	47.81
4229	AMEX	PBJ	Thu, Apr 14, 2022	48.15	48.37	48.03	48.08
4228	AMEX	PBJ	Wed, Apr 13, 2022	47.84	48.07	47.62	48.01
4227	AMEX	PBJ	Tue, Apr 12, 2022	48.04	48.25	47.59	47.78
4226	AMEX	PBJ	Mon, Apr 11, 2022	47.96	48.27	47.77	47.90
4225	AMEX	PBJ	Fri, Apr 8, 2022	47.81	48.12	47.65	47.92
4224	AMEX	PBJ	Thu, Apr 7, 2022	47.28	47.62	47.07	47.56
4223	AMEX	PBJ	Wed, Apr 6, 2022	46.44	47.24	46.44	47.07
4222	AMEX	PBJ	Tue, Apr 5, 2022	46.56	47.15	46.46	46.54
4221	AMEX	PBJ	Mon, Apr 4, 2022	46.99	47.01	46.42	46.76
4220	AMEX	PBJ	Fri, Apr 1, 2022	46.27	47.01	46.27	46.98
4219	AMEX	PBJ	Thu, Mar 31, 2022	46.19	46.45	46.19	46.19
4218	AMEX	PBJ	Wed, Mar 30, 2022	46.19	46.28	45.97	46.10
4217	AMEX	PBJ	Tue, Mar 29, 2022	46.16	46.19	45.72	46.19
4216	AMEX	PBJ	Mon, Mar 28, 2022	46.30	46.30	45.71	46.04
4215	AMEX	PBJ	Fri, Mar 25, 2022	45.76	46.14	45.69	46.10
4214	AMEX	PBJ	Thu, Mar 24, 2022	45.55	45.66	45.31	45.64
4213	AMEX	PBJ	Wed, Mar 23, 2022	45.56	45.62	45.19	45.23
4212	AMEX	PBJ	Tue, Mar 22, 2022	45.48	45.48	45.03	45.37
4211	AMEX	PBJ	Mon, Mar 21, 2022	45.28	45.77	45.05	45.22
4210	AMEX	PBJ	Fri, Mar 18, 2022	44.99	45.18	44.69	45.03
4209	AMEX	PBJ	Thu, Mar 17, 2022	44.52	45.24	44.52	45.02
4208	AMEX	PBJ	Wed, Mar 16, 2022	44.67	44.71	44.00	44.56
4207	AMEX	PBJ	Tue, Mar 15, 2022	44.00	44.49	43.89	44.45
4206	AMEX	PBJ	Mon, Mar 14, 2022	43.90	44.12	43.40	43.87
4205	AMEX	PBJ	Fri, Mar 11, 2022	44.35	44.46	43.68	43.68
4204	AMEX	PBJ	Thu, Mar 10, 2022	44.15	44.25	43.61	44.15
4203	AMEX	PBJ	Wed, Mar 9, 2022	44.56	44.63	44.07	44.32
4202	AMEX	PBJ	Tue, Mar 8, 2022	45.49	45.58	44.27	44.27
4201	AMEX	PBJ	Mon, Mar 7, 2022	46.00	46.35	45.32	45.38
4200	AMEX	PBJ	Fri, Mar 4, 2022	45.22	46.06	45.00	45.94
4199	AMEX	PBJ	Thu, Mar 3, 2022	45.23	45.85	45.23	45.70
4198	AMEX	PBJ	Wed, Mar 2, 2022	44.28	45.12	44.28	45.04
4197	AMEX	PBJ	Tue, Mar 1, 2022	44.36	44.73	44.03	44.22
4196	AMEX	PBJ	Mon, Feb 28, 2022	44.17	44.55	43.98	44.37
4195	AMEX	PBJ	Fri, Feb 25, 2022	43.50	44.74	43.50	44.68
4194	AMEX	PBJ	Thu, Feb 24, 2022	43.23	43.44	42.40	43.34
4193	AMEX	PBJ	Wed, Feb 23, 2022	44.84	44.84	43.93	43.94
4192	AMEX	PBJ	Tue, Feb 22, 2022	44.68	44.88	44.39	44.67
4191	AMEX	PBJ	Fri, Feb 18, 2022	44.84	45.02	44.58	44.82
4190	AMEX	PBJ	Thu, Feb 17, 2022	44.61	44.93	44.41	44.76
4189	AMEX	PBJ	Wed, Feb 16, 2022	44.98	45.10	44.55	44.79
4188	AMEX	PBJ	Tue, Feb 15, 2022	44.85	45.10	44.65	44.76
4187	AMEX	PBJ	Mon, Feb 14, 2022	44.91	44.91	44.27	44.70
4186	AMEX	PBJ	Fri, Feb 11, 2022	44.97	45.21	44.79	45.02
4185	AMEX	PBJ	Thu, Feb 10, 2022	44.83	45.22	44.56	44.72
4184	AMEX	PBJ	Wed, Feb 9, 2022	45.48	45.50	45.08	45.15
4183	AMEX	PBJ	Tue, Feb 8, 2022	44.90	45.24	44.72	45.15
4182	AMEX	PBJ	Mon, Feb 7, 2022	44.51	44.84	44.34	44.70
4181	AMEX	PBJ	Fri, Feb 4, 2022	44.68	44.68	43.89	44.33
4180	AMEX	PBJ	Thu, Feb 3, 2022	44.59	44.92	44.50	44.71
4179	AMEX	PBJ	Wed, Feb 2, 2022	44.46	44.78	44.33	44.71
4178	AMEX	PBJ	Tue, Feb 1, 2022	44.28	44.40	43.86	44.36
4177	AMEX	PBJ	Mon, Jan 31, 2022	43.70	44.20	43.66	44.16
4176	AMEX	PBJ	Fri, Jan 28, 2022	43.46	43.98	43.05	43.98
4175	AMEX	PBJ	Thu, Jan 27, 2022	44.08	44.48	43.59	43.71
4174	AMEX	PBJ	Wed, Jan 26, 2022	44.00	44.29	43.34	43.60
4173	AMEX	PBJ	Tue, Jan 25, 2022	44.06	44.18	43.35	43.82
4172	AMEX	PBJ	Mon, Jan 24, 2022	44.05	44.46	43.48	44.33
4171	AMEX	PBJ	Fri, Jan 21, 2022	44.34	44.94	44.22	44.23
4170	AMEX	PBJ	Thu, Jan 20, 2022	45.18	45.22	44.34	44.40
4169	AMEX	PBJ	Wed, Jan 19, 2022	45.35	45.40	44.92	44.97
4168	AMEX	PBJ	Tue, Jan 18, 2022	45.68	45.68	45.08	45.24
4167	AMEX	PBJ	Fri, Jan 14, 2022	45.68	46.02	45.39	45.97
4166	AMEX	PBJ	Thu, Jan 13, 2022	45.59	45.88	45.52	45.73
4165	AMEX	PBJ	Wed, Jan 12, 2022	45.61	45.61	45.17	45.28
4164	AMEX	PBJ	Tue, Jan 11, 2022	45.65	45.65	44.81	45.39
4163	AMEX	PBJ	Mon, Jan 10, 2022	45.62	45.67	45.26	45.42
4162	AMEX	PBJ	Fri, Jan 7, 2022	45.58	45.75	45.54	45.63
4161	AMEX	PBJ	Thu, Jan 6, 2022	45.45	45.87	45.45	45.53
4160	AMEX	PBJ	Wed, Jan 5, 2022	45.59	45.99	45.44	45.45
4159	AMEX	PBJ	Tue, Jan 4, 2022	45.29	45.68	45.29	45.45
4158	AMEX	PBJ	Mon, Jan 3, 2022	45.13	45.26	44.75	45.26
4157	AMEX	PBJ	Fri, Dec 31, 2021	44.96	45.17	44.83	45.08
4156	AMEX	PBJ	Thu, Dec 30, 2021	45.17	45.19	44.93	44.94
4155	AMEX	PBJ	Wed, Dec 29, 2021	44.89	45.09	44.86	45.02
4154	AMEX	PBJ	Tue, Dec 28, 2021	44.49	44.89	44.49	44.89
4153	AMEX	PBJ	Mon, Dec 27, 2021	44.19	44.50	44.13	44.49
4152	AMEX	PBJ	Thu, Dec 23, 2021	44.13	44.19	44.07	44.13
4151	AMEX	PBJ	Wed, Dec 22, 2021	43.66	43.97	43.51	43.97
4150	AMEX	PBJ	Tue, Dec 21, 2021	43.90	43.90	43.63	43.71
4149	AMEX	PBJ	Mon, Dec 20, 2021	43.62	43.89	43.38	43.86
4148	AMEX	PBJ	Fri, Dec 17, 2021	44.29	44.46	43.99	43.96
4147	AMEX	PBJ	Thu, Dec 16, 2021	44.25	44.53	44.15	44.29
4146	AMEX	PBJ	Wed, Dec 15, 2021	43.62	44.27	43.58	44.18
4145	AMEX	PBJ	Tue, Dec 14, 2021	43.52	43.77	43.31	43.60
4144	AMEX	PBJ	Mon, Dec 13, 2021	43.48	43.77	43.24	43.58
4143	AMEX	PBJ	Fri, Dec 10, 2021	42.99	43.24	42.98	43.24
4142	AMEX	PBJ	Thu, Dec 9, 2021	42.77	42.93	42.70	42.79
4141	AMEX	PBJ	Wed, Dec 8, 2021	43.30	43.31	42.71	43.00
4140	AMEX	PBJ	Tue, Dec 7, 2021	43.13	43.42	43.05	43.28
4139	AMEX	PBJ	Mon, Dec 6, 2021	42.72	43.22	42.72	42.94
4138	AMEX	PBJ	Fri, Dec 3, 2021	42.33	42.45	42.19	42.36
4137	AMEX	PBJ	Thu, Dec 2, 2021	41.60	42.38	41.60	42.24
4136	AMEX	PBJ	Wed, Dec 1, 2021	42.10	42.40	41.39	41.39
4135	AMEX	PBJ	Tue, Nov 30, 2021	42.32	42.45	41.72	41.73
4134	AMEX	PBJ	Mon, Nov 29, 2021	43.05	43.05	42.70	42.84
4133	AMEX	PBJ	Fri, Nov 26, 2021	43.22	43.25	42.69	42.82
4132	AMEX	PBJ	Wed, Nov 24, 2021	43.59	43.66	43.38	43.63
4131	AMEX	PBJ	Tue, Nov 23, 2021	43.79	43.81	43.59	43.78
4130	AMEX	PBJ	Mon, Nov 22, 2021	43.12	43.80	43.12	43.66
4129	AMEX	PBJ	Fri, Nov 19, 2021	43.39	43.39	42.94	42.98
4128	AMEX	PBJ	Thu, Nov 18, 2021	43.50	43.57	43.33	43.55
4127	AMEX	PBJ	Wed, Nov 17, 2021	43.77	43.83	43.52	43.63
4126	AMEX	PBJ	Tue, Nov 16, 2021	44.19	44.19	43.82	43.83
4125	AMEX	PBJ	Mon, Nov 15, 2021	43.98	44.15	43.86	44.10
4124	AMEX	PBJ	Fri, Nov 12, 2021	43.80	43.95	43.75	43.77
4123	AMEX	PBJ	Thu, Nov 11, 2021	43.80	43.85	43.62	43.71
4122	AMEX	PBJ	Wed, Nov 10, 2021	43.58	43.89	43.52	43.79
4121	AMEX	PBJ	Tue, Nov 9, 2021	43.48	43.72	43.47	43.69
4120	AMEX	PBJ	Mon, Nov 8, 2021	44.08	44.08	43.45	43.48
4119	AMEX	PBJ	Fri, Nov 5, 2021	43.57	44.04	43.57	43.94
4118	AMEX	PBJ	Thu, Nov 4, 2021	43.66	43.71	43.32	43.42
4117	AMEX	PBJ	Wed, Nov 3, 2021	43.07	43.70	43.07	43.66
4116	AMEX	PBJ	Tue, Nov 2, 2021	43.30	43.30	42.97	43.07
4115	AMEX	PBJ	Mon, Nov 1, 2021	42.71	43.15	42.71	43.12
4114	AMEX	PBJ	Fri, Oct 29, 2021	42.55	42.68	42.55	42.61
4113	AMEX	PBJ	Thu, Oct 28, 2021	42.32	42.75	42.32	42.75
4112	AMEX	PBJ	Wed, Oct 27, 2021	42.68	42.74	42.29	42.29
4111	AMEX	PBJ	Tue, Oct 26, 2021	42.76	42.92	42.66	42.68
4110	AMEX	PBJ	Mon, Oct 25, 2021	43.04	43.04	42.74	42.77
4109	AMEX	PBJ	Fri, Oct 22, 2021	42.76	42.95	42.71	42.88
4108	AMEX	PBJ	Thu, Oct 21, 2021	42.50	42.62	42.34	42.51
4107	AMEX	PBJ	Wed, Oct 20, 2021	42.38	42.76	42.38	42.55
4106	AMEX	PBJ	Tue, Oct 19, 2021	42.32	42.37	41.96	42.37
4105	AMEX	PBJ	Mon, Oct 18, 2021	42.28	42.47	42.10	42.32
4104	AMEX	PBJ	Fri, Oct 15, 2021	42.74	42.77	42.40	42.40
4103	AMEX	PBJ	Thu, Oct 14, 2021	42.57	42.75	42.57	42.67
4102	AMEX	PBJ	Wed, Oct 13, 2021	42.44	42.46	42.15	42.41
4101	AMEX	PBJ	Tue, Oct 12, 2021	42.75	42.75	42.42	42.51
4100	AMEX	PBJ	Mon, Oct 11, 2021	42.78	42.86	42.53	42.53
4099	AMEX	PBJ	Fri, Oct 8, 2021	42.72	42.81	42.54	42.54
4098	AMEX	PBJ	Thu, Oct 7, 2021	42.92	43.10	42.72	42.77
4097	AMEX	PBJ	Wed, Oct 6, 2021	42.22	42.57	42.06	42.57
4096	AMEX	PBJ	Tue, Oct 5, 2021	42.18	42.54	42.13	42.48
4095	AMEX	PBJ	Mon, Oct 4, 2021	42.26	42.47	42.04	42.10
4094	AMEX	PBJ	Fri, Oct 1, 2021	42.38	42.48	41.88	42.23
4093	AMEX	PBJ	Thu, Sep 30, 2021	42.78	43.24	42.11	42.11
4092	AMEX	PBJ	Wed, Sep 29, 2021	42.03	42.77	42.03	42.62
4091	AMEX	PBJ	Tue, Sep 28, 2021	41.92	42.13	41.91	41.95
4090	AMEX	PBJ	Mon, Sep 27, 2021	42.21	42.21	41.90	41.90
4089	AMEX	PBJ	Fri, Sep 24, 2021	41.75	41.98	41.71	41.71
4088	AMEX	PBJ	Thu, Sep 23, 2021	41.64	42.00	41.64	41.81
4087	AMEX	PBJ	Wed, Sep 22, 2021	41.40	41.72	41.40	41.41
4086	AMEX	PBJ	Tue, Sep 21, 2021	41.31	41.40	41.23	41.31
4085	AMEX	PBJ	Mon, Sep 20, 2021	41.15	41.33	40.86	41.18
4084	AMEX	PBJ	Fri, Sep 17, 2021	41.77	41.88	41.75	41.71
4083	AMEX	PBJ	Thu, Sep 16, 2021	41.90	42.04	41.78	41.87
4082	AMEX	PBJ	Wed, Sep 15, 2021	41.52	41.92	41.52	41.86
4081	AMEX	PBJ	Tue, Sep 14, 2021	42.16	42.16	41.51	41.56
4080	AMEX	PBJ	Mon, Sep 13, 2021	42.15	42.31	42.07	42.13
4079	AMEX	PBJ	Fri, Sep 10, 2021	42.27	42.27	41.81	41.86
4078	AMEX	PBJ	Thu, Sep 9, 2021	42.41	42.41	42.15	42.16
4077	AMEX	PBJ	Wed, Sep 8, 2021	42.22	42.54	42.22	42.45
4076	AMEX	PBJ	Tue, Sep 7, 2021	42.61	42.95	42.16	42.16
4075	AMEX	PBJ	Fri, Sep 3, 2021	42.87	42.87	42.69	42.72
4074	AMEX	PBJ	Thu, Sep 2, 2021	42.78	43.05	42.78	42.95
4073	AMEX	PBJ	Wed, Sep 1, 2021	42.55	42.74	42.50	42.66
4072	AMEX	PBJ	Tue, Aug 31, 2021	42.32	42.58	42.32	42.58
4071	AMEX	PBJ	Mon, Aug 30, 2021	42.25	42.43	42.25	42.25
4070	AMEX	PBJ	Fri, Aug 27, 2021	41.83	42.41	41.83	42.35
4069	AMEX	PBJ	Thu, Aug 26, 2021	42.18	42.18	41.80	41.81
4068	AMEX	PBJ	Wed, Aug 25, 2021	42.10	42.32	42.02	42.18
4067	AMEX	PBJ	Tue, Aug 24, 2021	42.04	42.24	42.04	42.19
4066	AMEX	PBJ	Mon, Aug 23, 2021	42.02	42.31	41.99	42.14
4065	AMEX	PBJ	Fri, Aug 20, 2021	41.93	42.12	41.93	41.99
4064	AMEX	PBJ	Thu, Aug 19, 2021	41.91	42.25	41.76	41.90
4063	AMEX	PBJ	Wed, Aug 18, 2021	42.70	42.79	42.14	42.14
4062	AMEX	PBJ	Tue, Aug 17, 2021	42.80	42.97	42.65	42.80
4061	AMEX	PBJ	Mon, Aug 16, 2021	42.94	42.99	42.76	42.95
4060	AMEX	PBJ	Fri, Aug 13, 2021	42.75	43.01	42.75	42.95
4059	AMEX	PBJ	Thu, Aug 12, 2021	42.52	42.60	42.40	42.55
4058	AMEX	PBJ	Wed, Aug 11, 2021	42.39	42.53	42.13	42.49
4057	AMEX	PBJ	Tue, Aug 10, 2021	41.84	42.39	41.84	42.39
4056	AMEX	PBJ	Mon, Aug 9, 2021	41.36	41.62	41.35	41.58
4055	AMEX	PBJ	Fri, Aug 6, 2021	40.84	41.23	40.84	41.13
4054	AMEX	PBJ	Thu, Aug 5, 2021	40.59	40.80	40.51	40.70
4053	AMEX	PBJ	Wed, Aug 4, 2021	41.05	41.05	40.29	40.33
4052	AMEX	PBJ	Tue, Aug 3, 2021	41.10	41.23	40.86	41.16
4051	AMEX	PBJ	Mon, Aug 2, 2021	41.45	41.64	41.08	41.13
4050	AMEX	PBJ	Fri, Jul 30, 2021	41.45	41.80	41.35	41.35
4049	AMEX	PBJ	Thu, Jul 29, 2021	41.34	41.85	41.34	41.51
4048	AMEX	PBJ	Wed, Jul 28, 2021	41.34	41.36	41.01	41.20
4047	AMEX	PBJ	Tue, Jul 27, 2021	41.33	41.43	41.14	41.27
4046	AMEX	PBJ	Mon, Jul 26, 2021	41.22	41.45	41.22	41.35
4045	AMEX	PBJ	Fri, Jul 23, 2021	40.80	41.29	40.76	41.19
4044	AMEX	PBJ	Thu, Jul 22, 2021	41.10	41.10	40.67	40.75
4043	AMEX	PBJ	Wed, Jul 21, 2021	41.43	41.56	41.15	41.15
4042	AMEX	PBJ	Tue, Jul 20, 2021	40.84	41.46	40.83	41.23
4041	AMEX	PBJ	Mon, Jul 19, 2021	40.73	40.80	40.48	40.72
4040	AMEX	PBJ	Fri, Jul 16, 2021	41.47	41.70	41.05	41.05
4039	AMEX	PBJ	Thu, Jul 15, 2021	40.98	41.37	40.98	41.37
4038	AMEX	PBJ	Wed, Jul 14, 2021	41.24	41.25	41.02	41.16
4037	AMEX	PBJ	Tue, Jul 13, 2021	41.40	41.51	41.07	41.10
4036	AMEX	PBJ	Mon, Jul 12, 2021	41.56	41.56	41.45	41.52
4035	AMEX	PBJ	Fri, Jul 9, 2021	41.49	41.74	41.20	41.66
4034	AMEX	PBJ	Thu, Jul 8, 2021	41.00	41.36	40.55	41.20
4033	AMEX	PBJ	Wed, Jul 7, 2021	41.43	41.47	41.28	41.38
4032	AMEX	PBJ	Tue, Jul 6, 2021	41.70	41.70	41.23	41.41
4031	AMEX	PBJ	Fri, Jul 2, 2021	42.12	42.12	41.79	41.79
4030	AMEX	PBJ	Thu, Jul 1, 2021	42.03	42.17	41.95	41.95
4029	AMEX	PBJ	Wed, Jun 30, 2021	41.69	42.04	41.69	41.95
4028	AMEX	PBJ	Tue, Jun 29, 2021	42.07	42.07	41.74	41.78
4027	AMEX	PBJ	Mon, Jun 28, 2021	42.39	42.39	41.87	41.98
4026	AMEX	PBJ	Fri, Jun 25, 2021	42.18	42.39	41.94	42.39
4025	AMEX	PBJ	Thu, Jun 24, 2021	42.03	42.18	41.85	42.08
4024	AMEX	PBJ	Wed, Jun 23, 2021	42.16	42.16	41.90	41.90
4023	AMEX	PBJ	Tue, Jun 22, 2021	41.95	42.09	41.89	42.04
4022	AMEX	PBJ	Mon, Jun 21, 2021	41.37	41.87	41.37	41.84
4021	AMEX	PBJ	Fri, Jun 18, 2021	41.87	42.10	41.32	41.20
4020	AMEX	PBJ	Thu, Jun 17, 2021	42.56	42.56	41.86	42.09
4019	AMEX	PBJ	Wed, Jun 16, 2021	43.03	43.03	42.43	42.48
4018	AMEX	PBJ	Tue, Jun 15, 2021	43.39	43.39	42.91	42.93
4017	AMEX	PBJ	Mon, Jun 14, 2021	43.73	43.73	43.03	43.27
4016	AMEX	PBJ	Fri, Jun 11, 2021	43.74	43.74	43.30	43.57
4015	AMEX	PBJ	Thu, Jun 10, 2021	43.58	43.67	43.36	43.41
4014	AMEX	PBJ	Wed, Jun 9, 2021	43.95	43.95	43.47	43.52
4013	AMEX	PBJ	Tue, Jun 8, 2021	44.13	44.35	43.85	44.04
4012	AMEX	PBJ	Mon, Jun 7, 2021	43.84	44.10	43.80	44.07
4011	AMEX	PBJ	Fri, Jun 4, 2021	44.01	44.01	43.77	43.91
4010	AMEX	PBJ	Thu, Jun 3, 2021	43.77	43.84	43.53	43.84
4009	AMEX	PBJ	Wed, Jun 2, 2021	43.27	43.88	43.06	43.87
4008	AMEX	PBJ	Tue, Jun 1, 2021	43.03	43.17	42.90	43.16
4007	AMEX	PBJ	Fri, May 28, 2021	42.63	42.87	42.63	42.75
4006	AMEX	PBJ	Thu, May 27, 2021	42.56	42.94	42.54	42.54
4005	AMEX	PBJ	Wed, May 26, 2021	42.57	42.60	42.34	42.48
4004	AMEX	PBJ	Tue, May 25, 2021	42.61	42.61	42.36	42.38
4003	AMEX	PBJ	Mon, May 24, 2021	42.31	42.65	42.31	42.46
4002	AMEX	PBJ	Fri, May 21, 2021	42.21	42.36	42.07	42.19
4001	AMEX	PBJ	Thu, May 20, 2021	41.72	42.05	41.69	41.97
4000	AMEX	PBJ	Wed, May 19, 2021	41.69	41.69	41.29	41.60
3999	AMEX	PBJ	Tue, May 18, 2021	42.34	42.34	42.02	42.02
3998	AMEX	PBJ	Mon, May 17, 2021	42.38	42.59	42.15	42.27
3997	AMEX	PBJ	Fri, May 14, 2021	42.00	42.36	42.00	42.30
3996	AMEX	PBJ	Thu, May 13, 2021	41.30	41.94	41.07	41.82
3995	AMEX	PBJ	Wed, May 12, 2021	41.67	41.67	41.01	41.06
3994	AMEX	PBJ	Tue, May 11, 2021	41.72	41.72	41.43	41.63
3993	AMEX	PBJ	Mon, May 10, 2021	41.98	42.24	41.90	41.93
3992	AMEX	PBJ	Fri, May 7, 2021	41.70	41.95	41.65	41.95
3991	AMEX	PBJ	Thu, May 6, 2021	41.67	41.93	41.47	41.90
3990	AMEX	PBJ	Wed, May 5, 2021	41.19	41.51	41.19	41.50
3989	AMEX	PBJ	Tue, May 4, 2021	41.60	41.62	41.10	41.20
3988	AMEX	PBJ	Mon, May 3, 2021	41.57	41.95	41.51	41.82
3987	AMEX	PBJ	Fri, Apr 30, 2021	41.52	41.52	41.16	41.27
3986	AMEX	PBJ	Thu, Apr 29, 2021	41.51	41.60	41.34	41.60
3985	AMEX	PBJ	Wed, Apr 28, 2021	41.20	41.46	41.15	41.28
3984	AMEX	PBJ	Tue, Apr 27, 2021	41.53	41.53	41.25	41.31
3983	AMEX	PBJ	Mon, Apr 26, 2021	41.90	41.90	41.38	41.38
3982	AMEX	PBJ	Fri, Apr 23, 2021	41.80	41.89	41.55	41.77
3981	AMEX	PBJ	Thu, Apr 22, 2021	41.94	41.94	41.50	41.66
3980	AMEX	PBJ	Wed, Apr 21, 2021	41.32	41.96	41.32	41.91
3979	AMEX	PBJ	Tue, Apr 20, 2021	41.65	41.78	41.34	41.54
3978	AMEX	PBJ	Mon, Apr 19, 2021	41.78	41.78	41.47	41.59
3977	AMEX	PBJ	Fri, Apr 16, 2021	41.26	41.75	41.26	41.66
3976	AMEX	PBJ	Thu, Apr 15, 2021	41.17	41.27	41.01	41.27
3975	AMEX	PBJ	Wed, Apr 14, 2021	41.01	41.07	40.81	40.89
3974	AMEX	PBJ	Tue, Apr 13, 2021	41.24	41.24	40.90	40.91
3973	AMEX	PBJ	Mon, Apr 12, 2021	40.66	41.08	40.66	41.07
3972	AMEX	PBJ	Fri, Apr 9, 2021	40.60	40.75	40.44	40.66
3971	AMEX	PBJ	Thu, Apr 8, 2021	40.69	40.72	40.42	40.72
3970	AMEX	PBJ	Wed, Apr 7, 2021	40.78	40.78	40.54	40.57
3969	AMEX	PBJ	Tue, Apr 6, 2021	40.61	40.86	40.60	40.68
3968	AMEX	PBJ	Mon, Apr 5, 2021	40.37	40.66	40.34	40.55
3967	AMEX	PBJ	Thu, Apr 1, 2021	40.13	40.20	39.80	40.14
3966	AMEX	PBJ	Wed, Mar 31, 2021	40.52	40.52	40.01	40.01
3965	AMEX	PBJ	Tue, Mar 30, 2021	40.43	40.51	40.30	40.48
3964	AMEX	PBJ	Mon, Mar 29, 2021	40.51	40.86	40.45	40.56
3963	AMEX	PBJ	Fri, Mar 26, 2021	39.86	40.56	39.80	40.56
3962	AMEX	PBJ	Thu, Mar 25, 2021	38.92	39.67	38.92	39.64
3961	AMEX	PBJ	Wed, Mar 24, 2021	39.72	39.72	39.08	39.08
3960	AMEX	PBJ	Tue, Mar 23, 2021	39.91	39.93	39.59	39.63
3959	AMEX	PBJ	Mon, Mar 22, 2021	40.13	40.13	39.93	40.04
3958	AMEX	PBJ	Fri, Mar 19, 2021	39.76	40.37	39.76	40.04
3957	AMEX	PBJ	Thu, Mar 18, 2021	40.21	40.21	39.66	39.74
3956	AMEX	PBJ	Wed, Mar 17, 2021	40.10	40.30	40.04	40.28
3955	AMEX	PBJ	Tue, Mar 16, 2021	40.44	40.47	40.23	40.25
3954	AMEX	PBJ	Mon, Mar 15, 2021	40.35	40.43	40.15	40.37
3953	AMEX	PBJ	Fri, Mar 12, 2021	40.11	40.24	40.11	40.16
3952	AMEX	PBJ	Thu, Mar 11, 2021	40.22	40.49	39.90	40.24
3951	AMEX	PBJ	Wed, Mar 10, 2021	39.91	40.39	39.87	40.33
3950	AMEX	PBJ	Tue, Mar 9, 2021	39.37	39.89	39.37	39.59
3949	AMEX	PBJ	Mon, Mar 8, 2021	39.07	39.59	39.02	39.27
3948	AMEX	PBJ	Fri, Mar 5, 2021	38.02	38.94	37.90	38.87
3947	AMEX	PBJ	Thu, Mar 4, 2021	37.89	38.37	37.36	37.68
3946	AMEX	PBJ	Wed, Mar 3, 2021	37.95	38.26	37.63	37.78
3945	AMEX	PBJ	Tue, Mar 2, 2021	37.98	38.24	37.86	37.87
3944	AMEX	PBJ	Mon, Mar 1, 2021	37.71	38.20	37.67	37.96
3943	AMEX	PBJ	Fri, Feb 26, 2021	37.65	37.65	37.08	37.22
3942	AMEX	PBJ	Thu, Feb 25, 2021	38.41	38.41	37.41	37.41
3941	AMEX	PBJ	Wed, Feb 24, 2021	37.72	38.11	37.70	38.11
3940	AMEX	PBJ	Tue, Feb 23, 2021	37.60	38.01	37.36	37.83
3939	AMEX	PBJ	Mon, Feb 22, 2021	38.17	38.21	37.81	38.02
3938	AMEX	PBJ	Fri, Feb 19, 2021	38.55	38.55	38.08	38.09
3937	AMEX	PBJ	Thu, Feb 18, 2021	38.24	38.48	38.20	38.37
3936	AMEX	PBJ	Wed, Feb 17, 2021	38.59	38.59	38.19	38.55
3935	AMEX	PBJ	Tue, Feb 16, 2021	38.81	38.81	38.40	38.52
3934	AMEX	PBJ	Fri, Feb 12, 2021	38.78	38.78	38.51	38.73
3933	AMEX	PBJ	Thu, Feb 11, 2021	38.83	38.87	38.51	38.72
3932	AMEX	PBJ	Wed, Feb 10, 2021	38.89	39.17	38.61	38.74
3931	AMEX	PBJ	Tue, Feb 9, 2021	38.59	38.87	38.50	38.76
3930	AMEX	PBJ	Mon, Feb 8, 2021	38.62	38.72	38.42	38.72
3929	AMEX	PBJ	Fri, Feb 5, 2021	38.15	38.36	38.06	38.17
3928	AMEX	PBJ	Thu, Feb 4, 2021	37.72	37.86	37.56	37.79
3927	AMEX	PBJ	Wed, Feb 3, 2021	37.20	37.89	36.99	37.76
3926	AMEX	PBJ	Tue, Feb 2, 2021	37.83	37.83	37.14	37.48
3925	AMEX	PBJ	Mon, Feb 1, 2021	37.90	37.90	37.04	37.42
3924	AMEX	PBJ	Fri, Jan 29, 2021	38.08	38.29	37.46	37.46
3923	AMEX	PBJ	Thu, Jan 28, 2021	38.89	38.89	37.69	38.04
3922	AMEX	PBJ	Wed, Jan 27, 2021	38.53	39.80	38.53	39.03
3921	AMEX	PBJ	Tue, Jan 26, 2021	37.88	38.91	37.76	38.84
3920	AMEX	PBJ	Mon, Jan 25, 2021	37.01	38.68	37.01	37.70
3919	AMEX	PBJ	Fri, Jan 22, 2021	36.67	36.98	36.53	36.98
3918	AMEX	PBJ	Thu, Jan 21, 2021	37.04	37.04	36.77	36.77
3917	AMEX	PBJ	Wed, Jan 20, 2021	37.08	37.30	36.80	37.04
3916	AMEX	PBJ	Tue, Jan 19, 2021	36.83	37.06	36.81	36.99
3915	AMEX	PBJ	Fri, Jan 15, 2021	36.39	36.74	36.39	36.65
3914	AMEX	PBJ	Thu, Jan 14, 2021	36.37	36.77	36.37	36.63
3913	AMEX	PBJ	Wed, Jan 13, 2021	36.18	36.29	35.96	36.17
3912	AMEX	PBJ	Tue, Jan 12, 2021	36.25	36.25	36.06	36.10
3911	AMEX	PBJ	Mon, Jan 11, 2021	36.28	36.29	36.00	36.08
3910	AMEX	PBJ	Fri, Jan 8, 2021	36.41	36.45	36.04	36.45
3909	AMEX	PBJ	Thu, Jan 7, 2021	36.29	36.51	36.23	36.40
3908	AMEX	PBJ	Wed, Jan 6, 2021	36.50	36.61	36.31	36.45
3907	AMEX	PBJ	Tue, Jan 5, 2021	35.63	36.00	35.63	35.91
3906	AMEX	PBJ	Mon, Jan 4, 2021	36.08	36.08	35.38	35.71
3905	AMEX	PBJ	Thu, Dec 31, 2020	35.74	35.88	35.65	35.88
3904	AMEX	PBJ	Wed, Dec 30, 2020	35.48	35.65	35.48	35.55
3903	AMEX	PBJ	Tue, Dec 29, 2020	35.66	35.66	35.42	35.47
3902	AMEX	PBJ	Mon, Dec 28, 2020	35.74	35.74	35.54	35.62
3901	AMEX	PBJ	Thu, Dec 24, 2020	35.53	35.54	35.39	35.54
3900	AMEX	PBJ	Wed, Dec 23, 2020	35.41	35.50	35.33	35.50
3899	AMEX	PBJ	Tue, Dec 22, 2020	35.14	35.14	35.00	35.10
3898	AMEX	PBJ	Mon, Dec 21, 2020	34.94	35.07	34.65	35.07
3897	AMEX	PBJ	Fri, Dec 18, 2020	35.59	35.59	35.14	35.23
3896	AMEX	PBJ	Thu, Dec 17, 2020	35.29	35.48	35.29	35.43
3895	AMEX	PBJ	Wed, Dec 16, 2020	34.94	35.22	34.94	35.22
3894	AMEX	PBJ	Tue, Dec 15, 2020	34.87	34.93	34.86	34.93
3893	AMEX	PBJ	Mon, Dec 14, 2020	35.18	35.26	34.76	34.79
3892	AMEX	PBJ	Fri, Dec 11, 2020	34.88	35.11	34.83	35.02
3891	AMEX	PBJ	Thu, Dec 10, 2020	35.02	35.14	35.01	35.14
3890	AMEX	PBJ	Wed, Dec 9, 2020	35.37	35.37	34.95	35.11
3889	AMEX	PBJ	Tue, Dec 8, 2020	35.13	35.43	35.13	35.34
3888	AMEX	PBJ	Mon, Dec 7, 2020	35.26	35.26	35.09	35.13
3887	AMEX	PBJ	Fri, Dec 4, 2020	35.00	35.20	34.97	35.20
3886	AMEX	PBJ	Thu, Dec 3, 2020	34.60	34.99	34.60	34.88
3885	AMEX	PBJ	Wed, Dec 2, 2020	35.01	35.05	34.63	34.63
3884	AMEX	PBJ	Tue, Dec 1, 2020	35.00	35.10	34.78	35.10
3883	AMEX	PBJ	Mon, Nov 30, 2020	34.54	34.82	34.54	34.82
3882	AMEX	PBJ	Fri, Nov 27, 2020	34.60	34.67	34.58	34.67
3881	AMEX	PBJ	Wed, Nov 25, 2020	34.65	34.70	34.57	34.57
3880	AMEX	PBJ	Tue, Nov 24, 2020	34.72	34.76	34.44	34.76
3879	AMEX	PBJ	Mon, Nov 23, 2020	34.39	34.50	34.29	34.44
3878	AMEX	PBJ	Fri, Nov 20, 2020	34.46	34.46	34.23	34.28
3877	AMEX	PBJ	Thu, Nov 19, 2020	34.08	34.46	34.08	34.46
3876	AMEX	PBJ	Wed, Nov 18, 2020	34.73	34.73	34.15	34.15
3875	AMEX	PBJ	Tue, Nov 17, 2020	34.41	34.74	34.36	34.60
3874	AMEX	PBJ	Mon, Nov 16, 2020	34.55	34.74	34.33	34.74
3873	AMEX	PBJ	Fri, Nov 13, 2020	34.16	34.27	34.00	34.27
3872	AMEX	PBJ	Thu, Nov 12, 2020	33.95	34.10	33.76	34.00
3871	AMEX	PBJ	Wed, Nov 11, 2020	33.85	34.17	33.56	34.16
3870	AMEX	PBJ	Tue, Nov 10, 2020	32.90	33.58	32.83	33.56
3869	AMEX	PBJ	Mon, Nov 9, 2020	34.44	34.44	32.95	32.95
3868	AMEX	PBJ	Fri, Nov 6, 2020	33.88	33.92	33.60	33.71
3867	AMEX	PBJ	Thu, Nov 5, 2020	33.66	33.80	33.66	33.70
3866	AMEX	PBJ	Wed, Nov 4, 2020	33.44	33.73	33.25	33.25
3865	AMEX	PBJ	Tue, Nov 3, 2020	33.10	33.49	33.10	33.35
3864	AMEX	PBJ	Mon, Nov 2, 2020	32.52	32.75	32.51	32.70
3863	AMEX	PBJ	Fri, Oct 30, 2020	32.60	32.60	32.04	32.24
3862	AMEX	PBJ	Thu, Oct 29, 2020	32.66	32.82	32.41	32.76
3861	AMEX	PBJ	Wed, Oct 28, 2020	33.20	33.31	32.73	32.73
3860	AMEX	PBJ	Tue, Oct 27, 2020	33.76	33.93	33.72	33.72
3859	AMEX	PBJ	Mon, Oct 26, 2020	33.96	34.05	33.52	33.75
3858	AMEX	PBJ	Fri, Oct 23, 2020	34.27	34.37	34.07	34.22
3857	AMEX	PBJ	Thu, Oct 22, 2020	34.22	34.22	34.05	34.16
3856	AMEX	PBJ	Wed, Oct 21, 2020	34.19	34.29	33.87	34.14
3855	AMEX	PBJ	Tue, Oct 20, 2020	34.47	34.51	34.18	34.18
3854	AMEX	PBJ	Mon, Oct 19, 2020	34.46	34.66	34.21	34.22
3853	AMEX	PBJ	Fri, Oct 16, 2020	34.81	34.81	34.58	34.58
3852	AMEX	PBJ	Thu, Oct 15, 2020	34.44	34.65	34.27	34.65
3851	AMEX	PBJ	Wed, Oct 14, 2020	34.87	34.89	34.44	34.56
3850	AMEX	PBJ	Tue, Oct 13, 2020	34.59	34.83	34.59	34.83
3849	AMEX	PBJ	Mon, Oct 12, 2020	34.37	34.67	34.35	34.56
3848	AMEX	PBJ	Fri, Oct 9, 2020	33.94	34.31	33.92	34.20
3847	AMEX	PBJ	Thu, Oct 8, 2020	33.74	33.75	33.55	33.64
3846	AMEX	PBJ	Wed, Oct 7, 2020	33.50	33.53	33.36	33.53
3845	AMEX	PBJ	Tue, Oct 6, 2020	33.50	33.52	33.15	33.23
3844	AMEX	PBJ	Mon, Oct 5, 2020	33.22	33.37	33.17	33.37
3843	AMEX	PBJ	Fri, Oct 2, 2020	32.83	33.06	32.83	33.05
3842	AMEX	PBJ	Thu, Oct 1, 2020	32.92	33.05	32.61	33.05
3841	AMEX	PBJ	Wed, Sep 30, 2020	32.50	32.80	32.50	32.71
3840	AMEX	PBJ	Tue, Sep 29, 2020	32.55	32.58	32.39	32.49
3839	AMEX	PBJ	Mon, Sep 28, 2020	32.54	32.71	32.54	32.64
3838	AMEX	PBJ	Fri, Sep 25, 2020	32.07	32.28	32.05	32.24
3837	AMEX	PBJ	Thu, Sep 24, 2020	31.64	32.12	31.64	31.98
3836	AMEX	PBJ	Wed, Sep 23, 2020	32.42	32.44	31.68	31.68
3835	AMEX	PBJ	Tue, Sep 22, 2020	32.39	32.39	32.22	32.31
3834	AMEX	PBJ	Mon, Sep 21, 2020	32.05	32.22	31.88	32.15
3833	AMEX	PBJ	Fri, Sep 18, 2020	33.01	33.01	32.39	32.44
3832	AMEX	PBJ	Thu, Sep 17, 2020	32.57	32.81	32.51	32.77
3831	AMEX	PBJ	Wed, Sep 16, 2020	33.19	33.26	32.87	32.87
3830	AMEX	PBJ	Tue, Sep 15, 2020	33.53	33.53	33.06	33.13
3829	AMEX	PBJ	Mon, Sep 14, 2020	33.31	33.41	33.25	33.31
3828	AMEX	PBJ	Fri, Sep 11, 2020	33.10	33.51	33.10	33.23
3827	AMEX	PBJ	Thu, Sep 10, 2020	33.55	33.60	33.17	33.29
3826	AMEX	PBJ	Wed, Sep 9, 2020	33.32	33.85	33.32	33.69
3825	AMEX	PBJ	Tue, Sep 8, 2020	33.95	33.95	33.06	33.06
3824	AMEX	PBJ	Fri, Sep 4, 2020	34.18	34.30	33.59	34.01
3823	AMEX	PBJ	Thu, Sep 3, 2020	34.86	35.19	33.99	34.17
3822	AMEX	PBJ	Wed, Sep 2, 2020	34.43	35.03	34.43	34.99
3821	AMEX	PBJ	Tue, Sep 1, 2020	34.18	34.38	34.03	34.38
3820	AMEX	PBJ	Mon, Aug 31, 2020	34.36	34.41	34.23	34.35
3819	AMEX	PBJ	Fri, Aug 28, 2020	34.41	34.41	34.05	34.32
3818	AMEX	PBJ	Thu, Aug 27, 2020	34.42	34.63	34.40	34.40
3817	AMEX	PBJ	Wed, Aug 26, 2020	34.30	34.43	34.18	34.42
3816	AMEX	PBJ	Tue, Aug 25, 2020	34.56	34.56	34.19	34.34
3815	AMEX	PBJ	Mon, Aug 24, 2020	34.17	34.34	34.08	34.31
3814	AMEX	PBJ	Fri, Aug 21, 2020	34.12	34.19	34.00	34.16
3813	AMEX	PBJ	Thu, Aug 20, 2020	34.23	34.26	34.02	34.23
3812	AMEX	PBJ	Wed, Aug 19, 2020	34.50	34.53	34.19	34.22
3811	AMEX	PBJ	Tue, Aug 18, 2020	34.24	34.52	34.03	34.43
3810	AMEX	PBJ	Mon, Aug 17, 2020	34.16	34.34	34.16	34.34
3809	AMEX	PBJ	Fri, Aug 14, 2020	34.04	34.14	33.97	34.02
3808	AMEX	PBJ	Thu, Aug 13, 2020	33.98	34.03	33.85	33.94
3807	AMEX	PBJ	Wed, Aug 12, 2020	33.58	34.00	33.58	33.89
3806	AMEX	PBJ	Tue, Aug 11, 2020	33.94	33.94	33.33	33.33
3805	AMEX	PBJ	Mon, Aug 10, 2020	33.91	33.91	33.59	33.71
3804	AMEX	PBJ	Fri, Aug 7, 2020	33.79	33.85	33.74	33.78
3803	AMEX	PBJ	Thu, Aug 6, 2020	33.53	33.75	33.53	33.64
3802	AMEX	PBJ	Wed, Aug 5, 2020	33.77	33.81	33.53	33.61
3801	AMEX	PBJ	Tue, Aug 4, 2020	33.43	33.80	33.34	33.78
3800	AMEX	PBJ	Mon, Aug 3, 2020	33.31	33.37	33.12	33.36
3799	AMEX	PBJ	Fri, Jul 31, 2020	33.30	33.30	32.76	33.12
3798	AMEX	PBJ	Thu, Jul 30, 2020	33.46	33.46	33.28	33.28
3797	AMEX	PBJ	Wed, Jul 29, 2020	33.50	33.75	33.47	33.70
3796	AMEX	PBJ	Tue, Jul 28, 2020	33.36	33.43	33.26	33.26
3795	AMEX	PBJ	Mon, Jul 27, 2020	33.10	33.33	33.07	33.31
3794	AMEX	PBJ	Fri, Jul 24, 2020	33.02	33.03	32.86	32.92
3793	AMEX	PBJ	Thu, Jul 23, 2020	33.26	33.35	33.00	33.13
3792	AMEX	PBJ	Wed, Jul 22, 2020	32.97	33.02	32.85	33.02
3791	AMEX	PBJ	Tue, Jul 21, 2020	32.66	33.02	32.66	32.87
3790	AMEX	PBJ	Mon, Jul 20, 2020	32.56	32.56	32.30	32.44
3789	AMEX	PBJ	Fri, Jul 17, 2020	32.37	32.64	32.37	32.60
3788	AMEX	PBJ	Thu, Jul 16, 2020	32.39	32.54	32.31	32.39
3787	AMEX	PBJ	Wed, Jul 15, 2020	32.45	32.46	32.19	32.30
3786	AMEX	PBJ	Tue, Jul 14, 2020	31.55	32.13	31.55	32.13
3785	AMEX	PBJ	Mon, Jul 13, 2020	31.80	31.96	31.47	31.50
3784	AMEX	PBJ	Fri, Jul 10, 2020	31.08	31.59	31.08	31.59
3783	AMEX	PBJ	Thu, Jul 9, 2020	31.40	31.45	31.11	31.13
3782	AMEX	PBJ	Wed, Jul 8, 2020	31.46	31.55	31.38	31.45
3781	AMEX	PBJ	Tue, Jul 7, 2020	31.49	31.74	31.47	31.56
3780	AMEX	PBJ	Mon, Jul 6, 2020	31.47	31.51	31.33	31.50
3779	AMEX	PBJ	Thu, Jul 2, 2020	31.37	31.50	31.21	31.21
3778	AMEX	PBJ	Wed, Jul 1, 2020	31.22	31.27	31.06	31.06
3777	AMEX	PBJ	Tue, Jun 30, 2020	30.92	31.23	30.91	31.23
3776	AMEX	PBJ	Mon, Jun 29, 2020	30.56	30.95	30.33	30.87
3775	AMEX	PBJ	Fri, Jun 26, 2020	30.72	30.90	30.32	30.32
3774	AMEX	PBJ	Thu, Jun 25, 2020	30.53	30.90	30.47	30.88
3773	AMEX	PBJ	Wed, Jun 24, 2020	30.70	30.71	30.28	30.71
3772	AMEX	PBJ	Tue, Jun 23, 2020	31.34	31.37	30.93	30.96
3771	AMEX	PBJ	Mon, Jun 22, 2020	30.83	31.21	30.83	31.19
3770	AMEX	PBJ	Fri, Jun 19, 2020	31.29	31.52	31.00	30.93
3769	AMEX	PBJ	Thu, Jun 18, 2020	31.16	31.20	31.05	31.11
3768	AMEX	PBJ	Wed, Jun 17, 2020	31.12	31.38	31.12	31.21
3767	AMEX	PBJ	Tue, Jun 16, 2020	31.32	31.32	30.90	31.09
3766	AMEX	PBJ	Mon, Jun 15, 2020	29.81	30.65	29.70	30.62
3765	AMEX	PBJ	Fri, Jun 12, 2020	30.87	30.87	29.97	30.28
3764	AMEX	PBJ	Thu, Jun 11, 2020	31.01	31.10	30.15	30.24
3763	AMEX	PBJ	Wed, Jun 10, 2020	31.94	31.94	31.46	31.48
3762	AMEX	PBJ	Tue, Jun 9, 2020	31.93	32.11	31.64	31.99
3761	AMEX	PBJ	Mon, Jun 8, 2020	31.79	32.14	31.72	32.14
3760	AMEX	PBJ	Fri, Jun 5, 2020	31.66	31.71	31.55	31.63
3759	AMEX	PBJ	Thu, Jun 4, 2020	31.58	31.61	31.25	31.42
3758	AMEX	PBJ	Wed, Jun 3, 2020	32.08	32.08	31.65	31.65
3757	AMEX	PBJ	Tue, Jun 2, 2020	32.00	32.00	31.67	31.83
3756	AMEX	PBJ	Mon, Jun 1, 2020	31.57	32.00	31.57	31.79
3755	AMEX	PBJ	Fri, May 29, 2020	31.34	31.72	31.22	31.69
3754	AMEX	PBJ	Thu, May 28, 2020	31.77	31.77	31.47	31.49
3753	AMEX	PBJ	Wed, May 27, 2020	31.11	31.62	30.85	31.62
3752	AMEX	PBJ	Tue, May 26, 2020	31.01	31.02	30.71	30.75
3751	AMEX	PBJ	Fri, May 22, 2020	30.68	30.68	30.47	30.60
3750	AMEX	PBJ	Thu, May 21, 2020	30.57	30.64	30.42	30.56
3749	AMEX	PBJ	Wed, May 20, 2020	31.02	31.02	30.85	30.94
3748	AMEX	PBJ	Tue, May 19, 2020	31.20	31.20	30.72	30.72
3747	AMEX	PBJ	Mon, May 18, 2020	31.02	31.24	30.93	31.16
3746	AMEX	PBJ	Fri, May 15, 2020	30.28	30.69	30.28	30.41
3745	AMEX	PBJ	Thu, May 14, 2020	30.28	30.31	29.96	30.29
3744	AMEX	PBJ	Wed, May 13, 2020	31.01	31.12	30.35	30.54
3743	AMEX	PBJ	Tue, May 12, 2020	31.44	31.44	30.95	30.95
3742	AMEX	PBJ	Mon, May 11, 2020	30.94	31.34	30.94	31.20
3741	AMEX	PBJ	Fri, May 8, 2020	30.48	31.16	30.48	31.10
3740	AMEX	PBJ	Thu, May 7, 2020	30.17	30.43	30.13	30.21
3739	AMEX	PBJ	Wed, May 6, 2020	30.12	30.15	29.92	29.96
3738	AMEX	PBJ	Tue, May 5, 2020	29.98	30.27	29.84	30.01
3737	AMEX	PBJ	Mon, May 4, 2020	29.57	29.82	29.47	29.76
3736	AMEX	PBJ	Fri, May 1, 2020	29.84	30.14	29.66	29.68
3735	AMEX	PBJ	Thu, Apr 30, 2020	30.70	30.76	30.33	30.41
3734	AMEX	PBJ	Wed, Apr 29, 2020	31.20	31.20	30.74	30.96
3733	AMEX	PBJ	Tue, Apr 28, 2020	30.95	31.18	30.93	31.01
3732	AMEX	PBJ	Mon, Apr 27, 2020	30.35	30.70	30.35	30.64
3731	AMEX	PBJ	Fri, Apr 24, 2020	29.90	30.25	29.89	30.24
3730	AMEX	PBJ	Thu, Apr 23, 2020	30.00	30.10	29.75	29.84
3729	AMEX	PBJ	Wed, Apr 22, 2020	30.05	30.23	29.73	30.13
3728	AMEX	PBJ	Tue, Apr 21, 2020	29.58	29.77	29.36	29.48
3727	AMEX	PBJ	Mon, Apr 20, 2020	30.18	30.47	30.04	30.06
3726	AMEX	PBJ	Fri, Apr 17, 2020	30.63	30.63	30.03	30.29
3725	AMEX	PBJ	Thu, Apr 16, 2020	29.73	29.92	29.39	29.91
3724	AMEX	PBJ	Wed, Apr 15, 2020	29.90	29.90	29.38	29.52
3723	AMEX	PBJ	Tue, Apr 14, 2020	30.16	30.31	30.08	30.17
3722	AMEX	PBJ	Mon, Apr 13, 2020	30.01	30.01	29.13	29.51
3721	AMEX	PBJ	Thu, Apr 9, 2020	29.63	30.11	29.63	29.93
3720	AMEX	PBJ	Wed, Apr 8, 2020	29.04	29.47	29.04	29.30
3719	AMEX	PBJ	Tue, Apr 7, 2020	29.80	29.80	28.92	29.05
3718	AMEX	PBJ	Mon, Apr 6, 2020	28.68	29.22	28.45	29.20
3717	AMEX	PBJ	Fri, Apr 3, 2020	27.75	27.93	27.45	27.92
3716	AMEX	PBJ	Thu, Apr 2, 2020	27.26	27.78	27.26	27.78
3715	AMEX	PBJ	Wed, Apr 1, 2020	27.14	27.67	27.07	27.23
3714	AMEX	PBJ	Tue, Mar 31, 2020	28.26	28.32	27.89	27.94
3713	AMEX	PBJ	Mon, Mar 30, 2020	27.45	28.30	27.45	28.25
3712	AMEX	PBJ	Fri, Mar 27, 2020	26.95	27.81	26.95	27.25
3711	AMEX	PBJ	Thu, Mar 26, 2020	26.73	27.91	26.58	27.91
3710	AMEX	PBJ	Wed, Mar 25, 2020	26.76	27.04	26.17	26.41
3709	AMEX	PBJ	Tue, Mar 24, 2020	26.44	26.82	26.04	26.40
3708	AMEX	PBJ	Mon, Mar 23, 2020	25.62	25.92	24.81	25.25
3707	AMEX	PBJ	Fri, Mar 20, 2020	27.12	27.12	25.61	25.58
3706	AMEX	PBJ	Thu, Mar 19, 2020	26.02	27.08	25.72	26.71
3705	AMEX	PBJ	Wed, Mar 18, 2020	26.57	26.95	25.10	25.89
3704	AMEX	PBJ	Tue, Mar 17, 2020	25.81	27.72	25.72	27.42
3703	AMEX	PBJ	Mon, Mar 16, 2020	25.00	26.95	24.44	25.52
3702	AMEX	PBJ	Fri, Mar 13, 2020	27.18	27.63	26.09	27.63
3701	AMEX	PBJ	Thu, Mar 12, 2020	27.26	28.00	25.31	26.16
3700	AMEX	PBJ	Wed, Mar 11, 2020	29.73	29.73	28.89	28.97
3699	AMEX	PBJ	Tue, Mar 10, 2020	30.50	30.50	29.25	30.34
3698	AMEX	PBJ	Mon, Mar 9, 2020	29.67	30.40	28.55	29.92
3697	AMEX	PBJ	Fri, Mar 6, 2020	30.78	31.35	30.67	31.35
3696	AMEX	PBJ	Thu, Mar 5, 2020	31.48	31.76	31.25	31.47
3695	AMEX	PBJ	Wed, Mar 4, 2020	31.31	32.15	31.31	32.15
3694	AMEX	PBJ	Tue, Mar 3, 2020	31.36	31.85	30.95	31.18
3693	AMEX	PBJ	Mon, Mar 2, 2020	30.51	31.40	30.51	31.40
3692	AMEX	PBJ	Fri, Feb 28, 2020	30.22	30.41	29.52	30.22
3691	AMEX	PBJ	Thu, Feb 27, 2020	31.58	31.88	31.00	31.01
3690	AMEX	PBJ	Wed, Feb 26, 2020	32.71	32.71	31.96	31.97
3689	AMEX	PBJ	Tue, Feb 25, 2020	33.21	33.28	32.54	32.61
3688	AMEX	PBJ	Mon, Feb 24, 2020	33.15	33.28	33.09	33.24
3687	AMEX	PBJ	Fri, Feb 21, 2020	33.72	33.88	33.71	33.72
3686	AMEX	PBJ	Thu, Feb 20, 2020	33.55	33.76	33.50	33.76
3685	AMEX	PBJ	Wed, Feb 19, 2020	33.82	33.82	33.62	33.64
3684	AMEX	PBJ	Tue, Feb 18, 2020	33.83	34.01	33.70	33.80
3683	AMEX	PBJ	Fri, Feb 14, 2020	33.92	33.97	33.90	33.93
3682	AMEX	PBJ	Thu, Feb 13, 2020	33.51	33.89	33.51	33.86
3681	AMEX	PBJ	Wed, Feb 12, 2020	33.67	33.72	33.57	33.68
3680	AMEX	PBJ	Tue, Feb 11, 2020	33.53	33.63	33.53	33.59
3679	AMEX	PBJ	Mon, Feb 10, 2020	33.30	33.48	33.30	33.45
3678	AMEX	PBJ	Fri, Feb 7, 2020	33.26	33.43	33.26	33.34
3677	AMEX	PBJ	Thu, Feb 6, 2020	33.36	33.48	33.36	33.38
3676	AMEX	PBJ	Wed, Feb 5, 2020	33.15	33.39	33.15	33.32
3675	AMEX	PBJ	Tue, Feb 4, 2020	33.34	33.38	33.11	33.11
3674	AMEX	PBJ	Mon, Feb 3, 2020	33.20	33.28	33.13	33.18
3673	AMEX	PBJ	Fri, Jan 31, 2020	33.51	33.67	33.12	33.13
3672	AMEX	PBJ	Thu, Jan 30, 2020	33.27	33.68	33.27	33.68
3671	AMEX	PBJ	Wed, Jan 29, 2020	33.62	33.62	33.31	33.31
3670	AMEX	PBJ	Tue, Jan 28, 2020	33.75	33.80	33.61	33.63
3669	AMEX	PBJ	Mon, Jan 27, 2020	33.72	33.93	33.72	33.76
3668	AMEX	PBJ	Fri, Jan 24, 2020	34.34	34.34	33.96	34.01
3667	AMEX	PBJ	Thu, Jan 23, 2020	34.16	34.39	34.12	34.35
3666	AMEX	PBJ	Wed, Jan 22, 2020	34.22	34.37	34.22	34.29
3665	AMEX	PBJ	Tue, Jan 21, 2020	34.07	34.20	34.00	34.19
3664	AMEX	PBJ	Fri, Jan 17, 2020	34.09	34.21	34.09	34.16
3663	AMEX	PBJ	Thu, Jan 16, 2020	34.15	34.20	34.12	34.13
3662	AMEX	PBJ	Wed, Jan 15, 2020	33.71	34.05	33.71	33.92
3661	AMEX	PBJ	Tue, Jan 14, 2020	33.89	33.89	33.70	33.78
3660	AMEX	PBJ	Mon, Jan 13, 2020	33.74	33.90	33.74	33.84
3659	AMEX	PBJ	Fri, Jan 10, 2020	33.87	33.88	33.74	33.74
3658	AMEX	PBJ	Thu, Jan 9, 2020	33.91	33.91	33.74	33.74
3657	AMEX	PBJ	Wed, Jan 8, 2020	33.86	33.91	33.77	33.77
3656	AMEX	PBJ	Tue, Jan 7, 2020	33.90	33.90	33.72	33.75
3655	AMEX	PBJ	Mon, Jan 6, 2020	33.93	34.08	33.89	34.00
3654	AMEX	PBJ	Fri, Jan 3, 2020	33.99	34.13	33.96	34.09
3653	AMEX	PBJ	Thu, Jan 2, 2020	34.60	34.60	33.88	33.99
3652	AMEX	PBJ	Tue, Dec 31, 2019	34.53	34.53	34.38	34.44
3651	AMEX	PBJ	Mon, Dec 30, 2019	34.59	34.59	34.42	34.48
3650	AMEX	PBJ	Fri, Dec 27, 2019	34.49	34.58	34.49	34.52
3649	AMEX	PBJ	Thu, Dec 26, 2019	34.48	34.48	34.43	34.46
3648	AMEX	PBJ	Tue, Dec 24, 2019	34.44	34.44	34.37	34.39
3647	AMEX	PBJ	Mon, Dec 23, 2019	34.52	34.52	34.34	34.35
3646	AMEX	PBJ	Fri, Dec 20, 2019	34.30	34.55	34.30	34.55
3645	AMEX	PBJ	Thu, Dec 19, 2019	33.95	34.24	33.95	34.17
3644	AMEX	PBJ	Wed, Dec 18, 2019	33.96	33.96	33.85	33.96
3643	AMEX	PBJ	Tue, Dec 17, 2019	33.91	33.94	33.88	33.91
3642	AMEX	PBJ	Mon, Dec 16, 2019	33.80	34.00	33.80	33.94
3641	AMEX	PBJ	Fri, Dec 13, 2019	33.70	33.79	33.70	33.78
3640	AMEX	PBJ	Thu, Dec 12, 2019	33.91	34.06	33.81	33.82
3639	AMEX	PBJ	Wed, Dec 11, 2019	33.95	34.01	33.91	33.95
3638	AMEX	PBJ	Tue, Dec 10, 2019	34.06	34.06	34.00	34.02
3637	AMEX	PBJ	Mon, Dec 9, 2019	34.01	34.18	34.01	34.12
3636	AMEX	PBJ	Fri, Dec 6, 2019	34.23	34.24	34.12	34.12
3635	AMEX	PBJ	Thu, Dec 5, 2019	33.93	33.95	33.82	33.95
3634	AMEX	PBJ	Wed, Dec 4, 2019	34.02	34.13	34.00	34.13
3633	AMEX	PBJ	Tue, Dec 3, 2019	33.91	34.00	33.87	34.00
3632	AMEX	PBJ	Mon, Dec 2, 2019	34.06	34.08	33.92	34.06
3631	AMEX	PBJ	Fri, Nov 29, 2019	34.25	34.25	34.09	34.09
3630	AMEX	PBJ	Wed, Nov 27, 2019	34.21	34.27	34.12	34.23
3629	AMEX	PBJ	Tue, Nov 26, 2019	34.02	34.09	34.02	34.09
3628	AMEX	PBJ	Mon, Nov 25, 2019	33.81	33.82	33.78	33.82
3627	AMEX	PBJ	Fri, Nov 22, 2019	33.59	33.66	33.49	33.49
3626	AMEX	PBJ	Thu, Nov 21, 2019	33.91	33.91	33.65	33.66
3625	AMEX	PBJ	Wed, Nov 20, 2019	33.83	33.95	33.80	33.86
3624	AMEX	PBJ	Tue, Nov 19, 2019	33.79	33.89	33.75	33.88
3623	AMEX	PBJ	Mon, Nov 18, 2019	33.74	33.86	33.74	33.82
3622	AMEX	PBJ	Fri, Nov 15, 2019	33.74	33.79	33.71	33.79
3621	AMEX	PBJ	Thu, Nov 14, 2019	33.59	33.75	33.59	33.74
3620	AMEX	PBJ	Wed, Nov 13, 2019	33.42	33.55	33.42	33.55
3619	AMEX	PBJ	Tue, Nov 12, 2019	33.28	33.41	33.28	33.40
3618	AMEX	PBJ	Mon, Nov 11, 2019	33.18	33.25	33.18	33.25
3617	AMEX	PBJ	Fri, Nov 8, 2019	33.35	33.35	33.23	33.31
3616	AMEX	PBJ	Thu, Nov 7, 2019	33.89	33.89	33.38	33.38
3615	AMEX	PBJ	Wed, Nov 6, 2019	33.34	33.72	33.34	33.68
3614	AMEX	PBJ	Tue, Nov 5, 2019	33.46	33.46	33.30	33.37
3613	AMEX	PBJ	Mon, Nov 4, 2019	33.74	33.74	33.33	33.36
3612	AMEX	PBJ	Fri, Nov 1, 2019	33.87	33.95	33.74	33.75
3611	AMEX	PBJ	Thu, Oct 31, 2019	33.79	33.81	33.60	33.81
3610	AMEX	PBJ	Wed, Oct 30, 2019	33.63	33.76	33.49	33.76
3609	AMEX	PBJ	Tue, Oct 29, 2019	33.85	33.95	33.76	33.76
3608	AMEX	PBJ	Mon, Oct 28, 2019	33.41	33.66	33.41	33.62
3607	AMEX	PBJ	Fri, Oct 25, 2019	33.49	33.54	33.41	33.42
3606	AMEX	PBJ	Thu, Oct 24, 2019	33.53	33.65	33.49	33.61
3605	AMEX	PBJ	Wed, Oct 23, 2019	33.80	33.80	33.61	33.61
3604	AMEX	PBJ	Tue, Oct 22, 2019	34.10	34.10	33.82	33.82
3603	AMEX	PBJ	Mon, Oct 21, 2019	34.45	34.45	34.17	34.17
3602	AMEX	PBJ	Fri, Oct 18, 2019	34.22	34.36	34.22	34.32
3601	AMEX	PBJ	Thu, Oct 17, 2019	34.30	34.41	34.30	34.36
3600	AMEX	PBJ	Wed, Oct 16, 2019	34.13	34.23	34.12	34.14
3599	AMEX	PBJ	Tue, Oct 15, 2019	34.50	34.50	34.25	34.26
3598	AMEX	PBJ	Mon, Oct 14, 2019	34.52	34.52	34.39	34.39
3597	AMEX	PBJ	Fri, Oct 11, 2019	34.57	34.85	34.55	34.56
3596	AMEX	PBJ	Thu, Oct 10, 2019	34.64	34.64	34.38	34.51
3595	AMEX	PBJ	Wed, Oct 9, 2019	34.27	34.49	34.16	34.49
3594	AMEX	PBJ	Tue, Oct 8, 2019	34.39	34.52	34.21	34.24
3593	AMEX	PBJ	Mon, Oct 7, 2019	34.57	34.67	34.54	34.56
3592	AMEX	PBJ	Fri, Oct 4, 2019	34.65	34.80	34.59	34.80
3591	AMEX	PBJ	Thu, Oct 3, 2019	34.32	34.64	34.32	34.49
3590	AMEX	PBJ	Wed, Oct 2, 2019	34.82	34.82	34.38	34.38
3589	AMEX	PBJ	Tue, Oct 1, 2019	35.09	35.10	34.87	34.87
3588	AMEX	PBJ	Mon, Sep 30, 2019	35.03	35.24	35.03	35.18
3587	AMEX	PBJ	Fri, Sep 27, 2019	35.26	35.26	34.72	34.88
3586	AMEX	PBJ	Thu, Sep 26, 2019	35.16	35.25	35.01	35.10
3585	AMEX	PBJ	Wed, Sep 25, 2019	34.80	35.07	34.80	35.04
3584	AMEX	PBJ	Tue, Sep 24, 2019	35.04	35.17	34.82	34.94
3583	AMEX	PBJ	Mon, Sep 23, 2019	34.85	35.10	34.85	35.03
3582	AMEX	PBJ	Fri, Sep 20, 2019	35.28	35.28	35.04	34.93
3581	AMEX	PBJ	Thu, Sep 19, 2019	35.32	35.43	35.20	35.23
3580	AMEX	PBJ	Wed, Sep 18, 2019	35.21	35.29	35.03	35.28
3579	AMEX	PBJ	Tue, Sep 17, 2019	35.11	35.45	35.11	35.28
3578	AMEX	PBJ	Mon, Sep 16, 2019	35.10	35.29	35.10	35.11
3577	AMEX	PBJ	Fri, Sep 13, 2019	35.56	35.63	35.28	35.29
3576	AMEX	PBJ	Thu, Sep 12, 2019	35.76	35.76	35.55	35.55
3575	AMEX	PBJ	Wed, Sep 11, 2019	35.21	35.43	35.19	35.43
3574	AMEX	PBJ	Tue, Sep 10, 2019	35.30	35.30	34.83	35.06
3573	AMEX	PBJ	Mon, Sep 9, 2019	35.79	35.79	35.40	35.43
3572	AMEX	PBJ	Fri, Sep 6, 2019	35.78	35.78	35.62	35.62
3571	AMEX	PBJ	Thu, Sep 5, 2019	35.72	35.76	35.61	35.65
3570	AMEX	PBJ	Wed, Sep 4, 2019	35.55	35.61	35.43	35.54
3569	AMEX	PBJ	Tue, Sep 3, 2019	35.48	35.51	35.29	35.51
3568	AMEX	PBJ	Fri, Aug 30, 2019	35.58	35.75	35.39	35.49
3567	AMEX	PBJ	Thu, Aug 29, 2019	35.21	35.48	35.16	35.34
3566	AMEX	PBJ	Wed, Aug 28, 2019	34.90	35.13	34.89	35.13
3565	AMEX	PBJ	Tue, Aug 27, 2019	35.22	35.22	34.83	34.98
3564	AMEX	PBJ	Mon, Aug 26, 2019	34.91	35.22	34.91	35.22
3563	AMEX	PBJ	Fri, Aug 23, 2019	35.36	35.45	34.66	34.77
3562	AMEX	PBJ	Thu, Aug 22, 2019	35.12	35.49	35.03	35.41
3561	AMEX	PBJ	Wed, Aug 21, 2019	34.97	35.04	34.86	34.96
3560	AMEX	PBJ	Tue, Aug 20, 2019	35.13	35.13	34.88	34.88
3559	AMEX	PBJ	Mon, Aug 19, 2019	35.00	35.20	34.93	35.15
3558	AMEX	PBJ	Fri, Aug 16, 2019	34.49	35.00	34.49	34.97
3557	AMEX	PBJ	Thu, Aug 15, 2019	34.51	34.60	34.35	34.58
3556	AMEX	PBJ	Wed, Aug 14, 2019	34.56	34.56	34.18	34.18
3555	AMEX	PBJ	Tue, Aug 13, 2019	34.74	34.98	34.66	34.73
3554	AMEX	PBJ	Mon, Aug 12, 2019	34.61	34.61	34.42	34.52
3553	AMEX	PBJ	Fri, Aug 9, 2019	34.80	34.80	34.59	34.69
3552	AMEX	PBJ	Thu, Aug 8, 2019	34.36	34.87	34.27	34.87
3551	AMEX	PBJ	Wed, Aug 7, 2019	33.89	34.39	33.78	34.34
3550	AMEX	PBJ	Tue, Aug 6, 2019	33.75	33.98	33.60	33.88
3549	AMEX	PBJ	Mon, Aug 5, 2019	34.11	34.11	33.65	33.65
3548	AMEX	PBJ	Fri, Aug 2, 2019	34.49	34.49	34.22	34.26
3547	AMEX	PBJ	Thu, Aug 1, 2019	34.48	34.85	34.31	34.31
3546	AMEX	PBJ	Wed, Jul 31, 2019	34.73	34.73	34.07	34.27
3545	AMEX	PBJ	Tue, Jul 30, 2019	34.59	34.74	34.52	34.60
3544	AMEX	PBJ	Mon, Jul 29, 2019	34.76	34.81	34.55	34.64
3543	AMEX	PBJ	Fri, Jul 26, 2019	34.45	34.72	34.45	34.72
3542	AMEX	PBJ	Thu, Jul 25, 2019	34.29	34.29	34.15	34.15
3541	AMEX	PBJ	Wed, Jul 24, 2019	34.14	34.19	34.14	34.19
3540	AMEX	PBJ	Tue, Jul 23, 2019	34.00	34.13	34.00	34.12
3539	AMEX	PBJ	Mon, Jul 22, 2019	34.06	34.10	33.92	33.96
3538	AMEX	PBJ	Fri, Jul 19, 2019	34.32	34.33	34.13	34.13
3537	AMEX	PBJ	Thu, Jul 18, 2019	34.02	34.29	34.02	34.29
3536	AMEX	PBJ	Wed, Jul 17, 2019	34.02	34.02	34.02	34.02
3535	AMEX	PBJ	Tue, Jul 16, 2019	34.15	34.54	33.97	33.98
3534	AMEX	PBJ	Mon, Jul 15, 2019	34.01	34.13	34.01	34.12
3533	AMEX	PBJ	Fri, Jul 12, 2019	34.11	34.12	34.11	34.12
3532	AMEX	PBJ	Thu, Jul 11, 2019	34.06	34.09	33.97	34.00
3531	AMEX	PBJ	Wed, Jul 10, 2019	34.18	34.32	34.15	34.19
3530	AMEX	PBJ	Tue, Jul 9, 2019	34.10	34.19	34.10	34.15
3529	AMEX	PBJ	Mon, Jul 8, 2019	34.44	34.45	34.22	34.28
3528	AMEX	PBJ	Fri, Jul 5, 2019	34.30	34.37	34.10	34.35
3527	AMEX	PBJ	Wed, Jul 3, 2019	33.88	34.33	33.88	34.33
3526	AMEX	PBJ	Tue, Jul 2, 2019	33.76	33.81	33.64	33.79
3525	AMEX	PBJ	Mon, Jul 1, 2019	33.60	33.68	33.44	33.58
3524	AMEX	PBJ	Fri, Jun 28, 2019	33.37	33.44	33.37	33.44
3523	AMEX	PBJ	Thu, Jun 27, 2019	32.99	33.33	32.94	33.32
3522	AMEX	PBJ	Wed, Jun 26, 2019	33.30	33.30	33.04	33.09
3521	AMEX	PBJ	Tue, Jun 25, 2019	33.52	33.64	33.48	33.50
3520	AMEX	PBJ	Mon, Jun 24, 2019	33.57	33.68	33.52	33.54
3519	AMEX	PBJ	Fri, Jun 21, 2019	33.90	33.90	33.73	33.62
3518	AMEX	PBJ	Thu, Jun 20, 2019	33.91	33.95	33.83	33.95
3517	AMEX	PBJ	Wed, Jun 19, 2019	33.70	33.79	33.46	33.79
3516	AMEX	PBJ	Tue, Jun 18, 2019	33.91	33.95	33.63	33.66
3515	AMEX	PBJ	Mon, Jun 17, 2019	33.86	33.88	33.79	33.80
3514	AMEX	PBJ	Fri, Jun 14, 2019	34.11	34.21	34.09	34.09
3513	AMEX	PBJ	Thu, Jun 13, 2019	34.26	34.26	34.05	34.05
3512	AMEX	PBJ	Wed, Jun 12, 2019	33.99	34.14	33.89	34.13
3511	AMEX	PBJ	Tue, Jun 11, 2019	33.97	34.06	33.93	34.00
3510	AMEX	PBJ	Mon, Jun 10, 2019	34.03	34.03	33.73	33.86
3509	AMEX	PBJ	Fri, Jun 7, 2019	34.00	34.03	33.98	33.98
3508	AMEX	PBJ	Thu, Jun 6, 2019	33.45	33.68	33.44	33.62
3507	AMEX	PBJ	Wed, Jun 5, 2019	33.16	33.44	33.16	33.39
3506	AMEX	PBJ	Tue, Jun 4, 2019	32.80	33.04	32.77	33.03
3505	AMEX	PBJ	Mon, Jun 3, 2019	32.45	32.60	32.32	32.60
3504	AMEX	PBJ	Fri, May 31, 2019	32.30	32.37	32.14	32.37
3503	AMEX	PBJ	Thu, May 30, 2019	32.54	32.66	32.52	32.61
3502	AMEX	PBJ	Wed, May 29, 2019	32.48	32.56	32.47	32.53
3501	AMEX	PBJ	Tue, May 28, 2019	33.23	33.23	32.75	32.75
3500	AMEX	PBJ	Fri, May 24, 2019	33.03	33.20	33.03	33.12
3499	AMEX	PBJ	Thu, May 23, 2019	33.15	33.19	32.90	32.99
3498	AMEX	PBJ	Wed, May 22, 2019	33.48	33.48	33.39	33.46
3497	AMEX	PBJ	Tue, May 21, 2019	33.61	33.61	33.43	33.43
3496	AMEX	PBJ	Mon, May 20, 2019	33.63	33.63	33.45	33.46
3495	AMEX	PBJ	Fri, May 17, 2019	33.95	33.97	33.65	33.70
3494	AMEX	PBJ	Thu, May 16, 2019	33.65	34.00	33.65	33.77
3493	AMEX	PBJ	Wed, May 15, 2019	33.62	33.73	33.56	33.68
3492	AMEX	PBJ	Tue, May 14, 2019	33.72	33.86	33.66	33.66
3491	AMEX	PBJ	Mon, May 13, 2019	33.48	33.78	33.43	33.62
3490	AMEX	PBJ	Fri, May 10, 2019	33.61	34.05	33.51	34.01
3489	AMEX	PBJ	Thu, May 9, 2019	33.51	33.65	33.51	33.65
3488	AMEX	PBJ	Wed, May 8, 2019	33.53	33.69	33.53	33.60
3487	AMEX	PBJ	Tue, May 7, 2019	33.80	33.80	33.51	33.61
3486	AMEX	PBJ	Mon, May 6, 2019	33.60	33.97	33.60	33.97
3485	AMEX	PBJ	Fri, May 3, 2019	33.89	33.96	33.83	33.83
3484	AMEX	PBJ	Thu, May 2, 2019	33.98	33.98	33.69	33.84
3483	AMEX	PBJ	Wed, May 1, 2019	34.14	34.17	33.96	33.96
3482	AMEX	PBJ	Tue, Apr 30, 2019	34.00	34.22	33.99	34.19
3481	AMEX	PBJ	Mon, Apr 29, 2019	33.72	33.97	33.72	33.95
3480	AMEX	PBJ	Fri, Apr 26, 2019	33.61	33.74	33.61	33.69
3479	AMEX	PBJ	Thu, Apr 25, 2019	33.58	33.72	33.50	33.66
3478	AMEX	PBJ	Wed, Apr 24, 2019	33.61	33.84	33.61	33.76
3477	AMEX	PBJ	Tue, Apr 23, 2019	33.31	33.57	33.31	33.57
3476	AMEX	PBJ	Mon, Apr 22, 2019	33.35	33.43	33.34	33.40
3475	AMEX	PBJ	Thu, Apr 18, 2019	33.47	33.61	33.47	33.55
3474	AMEX	PBJ	Wed, Apr 17, 2019	33.48	33.48	33.40	33.40
3473	AMEX	PBJ	Tue, Apr 16, 2019	33.73	33.73	33.48	33.52
3472	AMEX	PBJ	Mon, Apr 15, 2019	33.40	33.58	33.40	33.57
3471	AMEX	PBJ	Fri, Apr 12, 2019	33.42	33.49	33.41	33.42
3470	AMEX	PBJ	Thu, Apr 11, 2019	33.50	33.51	33.37	33.51
3469	AMEX	PBJ	Wed, Apr 10, 2019	33.28	33.46	33.28	33.46
3468	AMEX	PBJ	Tue, Apr 9, 2019	33.19	33.26	33.07	33.15
3467	AMEX	PBJ	Mon, Apr 8, 2019	33.23	33.32	33.18	33.30
3466	AMEX	PBJ	Fri, Apr 5, 2019	33.13	33.33	33.10	33.20
3465	AMEX	PBJ	Thu, Apr 4, 2019	32.91	33.07	32.91	33.04
3464	AMEX	PBJ	Wed, Apr 3, 2019	32.99	33.02	32.90	32.93
3463	AMEX	PBJ	Tue, Apr 2, 2019	32.96	32.96	32.88	32.94
3462	AMEX	PBJ	Mon, Apr 1, 2019	33.45	33.45	33.08	33.11
3461	AMEX	PBJ	Fri, Mar 29, 2019	33.13	33.26	33.13	33.22
3460	AMEX	PBJ	Thu, Mar 28, 2019	32.96	33.21	32.96	33.19
3459	AMEX	PBJ	Wed, Mar 27, 2019	33.04	33.04	32.75	32.95
3458	AMEX	PBJ	Tue, Mar 26, 2019	33.00	33.00	32.92	32.99
3457	AMEX	PBJ	Mon, Mar 25, 2019	32.50	32.71	32.50	32.65
3456	AMEX	PBJ	Fri, Mar 22, 2019	32.59	32.84	32.39	32.42
3455	AMEX	PBJ	Thu, Mar 21, 2019	32.44	32.68	32.44	32.67
3454	AMEX	PBJ	Wed, Mar 20, 2019	32.29	32.43	32.13	32.14
3453	AMEX	PBJ	Tue, Mar 19, 2019	32.45	32.45	32.20	32.34
3452	AMEX	PBJ	Mon, Mar 18, 2019	32.19	32.37	32.19	32.37
3451	AMEX	PBJ	Fri, Mar 15, 2019	32.21	32.42	32.21	32.25
3450	AMEX	PBJ	Thu, Mar 14, 2019	32.21	32.29	32.17	32.17
3449	AMEX	PBJ	Wed, Mar 13, 2019	32.25	32.27	32.20	32.23
3448	AMEX	PBJ	Tue, Mar 12, 2019	32.17	32.17	32.11	32.11
3447	AMEX	PBJ	Mon, Mar 11, 2019	31.94	32.21	31.82	32.19
3446	AMEX	PBJ	Fri, Mar 8, 2019	31.97	31.99	31.80	31.87
3445	AMEX	PBJ	Thu, Mar 7, 2019	32.14	32.25	32.05	32.07
3444	AMEX	PBJ	Wed, Mar 6, 2019	32.59	32.59	32.29	32.35
3443	AMEX	PBJ	Tue, Mar 5, 2019	32.49	32.62	32.44	32.52
3442	AMEX	PBJ	Mon, Mar 4, 2019	32.82	32.82	32.34	32.53
3441	AMEX	PBJ	Fri, Mar 1, 2019	32.71	32.83	32.60	32.73
3440	AMEX	PBJ	Thu, Feb 28, 2019	32.55	32.80	32.55	32.70
3439	AMEX	PBJ	Wed, Feb 27, 2019	32.27	32.55	32.20	32.51
3438	AMEX	PBJ	Tue, Feb 26, 2019	32.40	32.44	32.34	32.34
3437	AMEX	PBJ	Mon, Feb 25, 2019	32.61	32.61	32.41	32.41
3436	AMEX	PBJ	Fri, Feb 22, 2019	32.61	32.73	32.61	32.73
3435	AMEX	PBJ	Thu, Feb 21, 2019	32.65	32.87	32.59	32.75
3434	AMEX	PBJ	Wed, Feb 20, 2019	32.80	32.83	32.62	32.65
3433	AMEX	PBJ	Tue, Feb 19, 2019	32.82	32.86	32.73	32.83
3432	AMEX	PBJ	Fri, Feb 15, 2019	32.75	32.84	32.70	32.79
3431	AMEX	PBJ	Thu, Feb 14, 2019	32.66	32.76	32.63	32.64
3430	AMEX	PBJ	Wed, Feb 13, 2019	32.48	32.60	32.48	32.60
3429	AMEX	PBJ	Tue, Feb 12, 2019	32.24	32.45	32.17	32.42
3428	AMEX	PBJ	Mon, Feb 11, 2019	32.06	32.15	32.01	32.15
3427	AMEX	PBJ	Fri, Feb 8, 2019	31.80	31.98	31.80	31.93
3426	AMEX	PBJ	Thu, Feb 7, 2019	31.82	31.87	31.75	31.84
3425	AMEX	PBJ	Wed, Feb 6, 2019	31.65	31.83	31.65	31.78
3424	AMEX	PBJ	Tue, Feb 5, 2019	31.55	31.75	31.55	31.75
3423	AMEX	PBJ	Mon, Feb 4, 2019	31.46	31.64	31.43	31.61
3422	AMEX	PBJ	Fri, Feb 1, 2019	31.44	31.57	31.36	31.40
3421	AMEX	PBJ	Thu, Jan 31, 2019	31.04	31.48	31.04	31.46
3420	AMEX	PBJ	Wed, Jan 30, 2019	31.05	31.27	30.98	31.14
3419	AMEX	PBJ	Tue, Jan 29, 2019	31.04	31.05	30.89	31.00
3418	AMEX	PBJ	Mon, Jan 28, 2019	30.71	30.96	30.70	30.96
3417	AMEX	PBJ	Fri, Jan 25, 2019	31.05	31.05	30.90	30.92
3416	AMEX	PBJ	Thu, Jan 24, 2019	31.20	31.20	31.00	31.04
3415	AMEX	PBJ	Wed, Jan 23, 2019	31.49	31.57	31.33	31.47
3414	AMEX	PBJ	Tue, Jan 22, 2019	31.32	31.41	31.10	31.26
3413	AMEX	PBJ	Fri, Jan 18, 2019	31.50	31.50	31.43	31.45
3412	AMEX	PBJ	Thu, Jan 17, 2019	31.11	31.16	31.07	31.14
3411	AMEX	PBJ	Wed, Jan 16, 2019	31.00	31.09	30.83	31.09
3410	AMEX	PBJ	Tue, Jan 15, 2019	30.81	30.98	30.81	30.98
3409	AMEX	PBJ	Mon, Jan 14, 2019	30.99	30.99	30.77	30.79
3408	AMEX	PBJ	Fri, Jan 11, 2019	30.94	30.94	30.76	30.93
3407	AMEX	PBJ	Thu, Jan 10, 2019	30.58	30.92	30.58	30.92
3406	AMEX	PBJ	Wed, Jan 9, 2019	30.73	30.75	30.58	30.58
3405	AMEX	PBJ	Tue, Jan 8, 2019	30.61	30.73	30.39	30.72
3404	AMEX	PBJ	Mon, Jan 7, 2019	30.29	30.61	30.18	30.44
3403	AMEX	PBJ	Fri, Jan 4, 2019	29.67	30.17	29.67	30.17
3402	AMEX	PBJ	Thu, Jan 3, 2019	29.65	29.77	29.43	29.51
3401	AMEX	PBJ	Wed, Jan 2, 2019	29.47	29.69	29.38	29.64
3400	AMEX	PBJ	Mon, Dec 31, 2018	29.81	29.81	29.43	29.67
3399	AMEX	PBJ	Fri, Dec 28, 2018	29.55	29.76	29.43	29.51
3398	AMEX	PBJ	Thu, Dec 27, 2018	29.34	29.43	28.76	29.43
3397	AMEX	PBJ	Wed, Dec 26, 2018	28.61	29.43	28.44	29.43
3396	AMEX	PBJ	Mon, Dec 24, 2018	29.51	29.51	28.60	28.60
3395	AMEX	PBJ	Fri, Dec 21, 2018	30.06	30.24	29.39	29.39
3394	AMEX	PBJ	Thu, Dec 20, 2018	30.25	30.31	29.69	29.86
3393	AMEX	PBJ	Wed, Dec 19, 2018	31.13	31.13	30.48	30.62
3392	AMEX	PBJ	Tue, Dec 18, 2018	31.21	31.21	30.66	30.85
3391	AMEX	PBJ	Mon, Dec 17, 2018	31.43	31.54	30.96	30.96
3390	AMEX	PBJ	Fri, Dec 14, 2018	31.74	31.99	31.56	31.63
3389	AMEX	PBJ	Thu, Dec 13, 2018	31.91	32.19	31.91	32.13
3388	AMEX	PBJ	Wed, Dec 12, 2018	32.22	32.25	32.10	32.10
3387	AMEX	PBJ	Tue, Dec 11, 2018	31.95	32.11	31.72	31.86
3386	AMEX	PBJ	Mon, Dec 10, 2018	31.79	31.79	31.25	31.69
3385	AMEX	PBJ	Fri, Dec 7, 2018	32.08	32.08	31.71	31.84
3384	AMEX	PBJ	Thu, Dec 6, 2018	32.43	32.43	31.75	32.07
3383	AMEX	PBJ	Tue, Dec 4, 2018	32.89	33.00	32.34	32.34
3382	AMEX	PBJ	Mon, Dec 3, 2018	32.89	33.06	32.76	33.04
3381	AMEX	PBJ	Fri, Nov 30, 2018	33.01	33.07	32.81	33.07
3380	AMEX	PBJ	Thu, Nov 29, 2018	32.92	33.26	32.92	33.09
3379	AMEX	PBJ	Wed, Nov 28, 2018	32.95	33.08	32.95	33.04
3378	AMEX	PBJ	Tue, Nov 27, 2018	32.62	32.81	32.59	32.81
3377	AMEX	PBJ	Mon, Nov 26, 2018	32.95	32.95	32.67	32.67
3376	AMEX	PBJ	Fri, Nov 23, 2018	32.64	32.79	32.64	32.79
3375	AMEX	PBJ	Wed, Nov 21, 2018	32.77	32.78	32.66	32.71
3374	AMEX	PBJ	Tue, Nov 20, 2018	32.86	33.04	32.64	32.67
3373	AMEX	PBJ	Mon, Nov 19, 2018	33.25	33.35	33.05	33.16
3372	AMEX	PBJ	Fri, Nov 16, 2018	33.14	33.25	33.14	33.25
3371	AMEX	PBJ	Thu, Nov 15, 2018	32.73	33.05	32.73	33.05
3370	AMEX	PBJ	Wed, Nov 14, 2018	33.23	33.23	32.96	33.05
3369	AMEX	PBJ	Tue, Nov 13, 2018	33.45	33.45	33.17	33.24
3368	AMEX	PBJ	Mon, Nov 12, 2018	33.53	33.63	33.43	33.61
3367	AMEX	PBJ	Fri, Nov 9, 2018	33.28	33.59	33.26	33.59
3366	AMEX	PBJ	Thu, Nov 8, 2018	33.15	33.34	33.11	33.25
3365	AMEX	PBJ	Wed, Nov 7, 2018	33.00	33.12	32.99	33.10
3364	AMEX	PBJ	Tue, Nov 6, 2018	32.33	32.80	32.32	32.66
3363	AMEX	PBJ	Mon, Nov 5, 2018	32.17	32.40	32.17	32.28
3362	AMEX	PBJ	Fri, Nov 2, 2018	32.40	32.44	32.17	32.24
3361	AMEX	PBJ	Thu, Nov 1, 2018	32.45	32.47	32.19	32.21
3360	AMEX	PBJ	Wed, Oct 31, 2018	32.51	32.55	32.21	32.31
3359	AMEX	PBJ	Tue, Oct 30, 2018	31.80	32.33	31.80	32.28
3358	AMEX	PBJ	Mon, Oct 29, 2018	31.62	31.99	31.62	31.78
3357	AMEX	PBJ	Fri, Oct 26, 2018	31.25	31.65	31.25	31.33
3356	AMEX	PBJ	Thu, Oct 25, 2018	32.07	32.14	31.90	31.90
3355	AMEX	PBJ	Wed, Oct 24, 2018	32.48	32.56	31.97	31.98
3354	AMEX	PBJ	Tue, Oct 23, 2018	32.12	32.48	31.86	32.48
3353	AMEX	PBJ	Mon, Oct 22, 2018	32.58	32.58	32.31	32.35
3352	AMEX	PBJ	Fri, Oct 19, 2018	32.46	32.46	32.26	32.39
3351	AMEX	PBJ	Thu, Oct 18, 2018	32.15	32.36	32.06	32.06
3350	AMEX	PBJ	Wed, Oct 17, 2018	32.18	32.18	31.94	32.17
3349	AMEX	PBJ	Tue, Oct 16, 2018	31.69	32.19	31.69	32.19
3348	AMEX	PBJ	Mon, Oct 15, 2018	31.35	31.78	31.35	31.65
3347	AMEX	PBJ	Fri, Oct 12, 2018	31.33	31.55	31.20	31.55
3346	AMEX	PBJ	Thu, Oct 11, 2018	31.80	31.80	31.25	31.25
3345	AMEX	PBJ	Wed, Oct 10, 2018	32.37	32.37	31.80	31.80
3344	AMEX	PBJ	Tue, Oct 9, 2018	32.50	32.50	32.26	32.26
3343	AMEX	PBJ	Mon, Oct 8, 2018	32.03	32.39	32.03	32.35
3342	AMEX	PBJ	Fri, Oct 5, 2018	32.13	32.13	31.98	32.12
3341	AMEX	PBJ	Thu, Oct 4, 2018	32.04	32.12	31.90	31.95
3340	AMEX	PBJ	Wed, Oct 3, 2018	32.22	32.28	32.20	32.26
3339	AMEX	PBJ	Tue, Oct 2, 2018	32.14	32.34	32.14	32.15
3338	AMEX	PBJ	Mon, Oct 1, 2018	32.46	32.46	32.35	32.35
3337	AMEX	PBJ	Fri, Sep 28, 2018	32.51	32.60	32.47	32.55
3336	AMEX	PBJ	Thu, Sep 27, 2018	32.60	32.60	32.52	32.60
3335	AMEX	PBJ	Wed, Sep 26, 2018	32.81	33.01	32.78	32.79
3334	AMEX	PBJ	Tue, Sep 25, 2018	32.91	32.91	32.84	32.84
3333	AMEX	PBJ	Mon, Sep 24, 2018	32.98	32.98	32.95	32.95
3332	AMEX	PBJ	Fri, Sep 21, 2018	33.41	33.41	33.24	33.37
3331	AMEX	PBJ	Thu, Sep 20, 2018	33.22	33.42	33.21	33.42
3330	AMEX	PBJ	Wed, Sep 19, 2018	33.32	33.32	33.07	33.07
3329	AMEX	PBJ	Tue, Sep 18, 2018	33.40	33.51	33.37	33.50
3328	AMEX	PBJ	Mon, Sep 17, 2018	33.45	33.56	33.44	33.44
3327	AMEX	PBJ	Fri, Sep 14, 2018	33.40	33.63	33.39	33.63
3326	AMEX	PBJ	Thu, Sep 13, 2018	33.53	33.55	33.52	33.54
3325	AMEX	PBJ	Wed, Sep 12, 2018	33.40	33.65	33.40	33.65
3324	AMEX	PBJ	Tue, Sep 11, 2018	33.54	33.54	33.47	33.53
3323	AMEX	PBJ	Mon, Sep 10, 2018	33.50	33.68	33.50	33.53
3322	AMEX	PBJ	Fri, Sep 7, 2018	33.41	33.42	33.39	33.39
3321	AMEX	PBJ	Thu, Sep 6, 2018	33.13	33.33	33.13	33.33
3320	AMEX	PBJ	Wed, Sep 5, 2018	33.22	33.33	33.17	33.21
3319	AMEX	PBJ	Tue, Sep 4, 2018	33.16	33.39	33.16	33.31
3318	AMEX	PBJ	Fri, Aug 31, 2018	33.24	33.32	33.10	33.32
3317	AMEX	PBJ	Thu, Aug 30, 2018	33.08	33.10	32.90	32.90
3316	AMEX	PBJ	Wed, Aug 29, 2018	32.82	33.16	32.82	33.06
3315	AMEX	PBJ	Tue, Aug 28, 2018	33.11	33.27	32.92	32.96
3314	AMEX	PBJ	Mon, Aug 27, 2018	33.50	33.50	33.20	33.20
3313	AMEX	PBJ	Fri, Aug 24, 2018	33.31	33.48	33.29	33.39
3312	AMEX	PBJ	Thu, Aug 23, 2018	33.16	33.24	33.05	33.14
3311	AMEX	PBJ	Wed, Aug 22, 2018	33.03	33.12	32.99	33.12
3310	AMEX	PBJ	Tue, Aug 21, 2018	33.40	33.40	33.07	33.11
3309	AMEX	PBJ	Mon, Aug 20, 2018	33.39	33.39	33.30	33.30
3308	AMEX	PBJ	Fri, Aug 17, 2018	33.10	33.27	33.10	33.24
3307	AMEX	PBJ	Thu, Aug 16, 2018	32.86	33.02	32.86	32.93
3306	AMEX	PBJ	Wed, Aug 15, 2018	32.81	32.85	32.62	32.83
3305	AMEX	PBJ	Tue, Aug 14, 2018	33.00	33.21	33.00	33.12
3304	AMEX	PBJ	Mon, Aug 13, 2018	32.58	32.69	32.49	32.69
3303	AMEX	PBJ	Fri, Aug 10, 2018	32.45	32.71	32.45	32.63
3302	AMEX	PBJ	Thu, Aug 9, 2018	32.60	32.69	32.58	32.64
3301	AMEX	PBJ	Wed, Aug 8, 2018	32.51	32.63	32.51	32.55
3300	AMEX	PBJ	Tue, Aug 7, 2018	32.77	32.81	32.61	32.80
3299	AMEX	PBJ	Mon, Aug 6, 2018	32.90	32.93	32.81	32.81
3298	AMEX	PBJ	Fri, Aug 3, 2018	32.50	32.90	32.50	32.86
3297	AMEX	PBJ	Thu, Aug 2, 2018	31.87	32.41	31.87	32.41
3296	AMEX	PBJ	Wed, Aug 1, 2018	32.18	32.19	31.95	31.98
3295	AMEX	PBJ	Tue, Jul 31, 2018	32.38	32.42	32.17	32.28
3294	AMEX	PBJ	Mon, Jul 30, 2018	32.63	32.63	32.27	32.27
3293	AMEX	PBJ	Fri, Jul 27, 2018	33.07	33.08	32.77	32.87
3292	AMEX	PBJ	Thu, Jul 26, 2018	33.09	33.31	33.08	33.08
3291	AMEX	PBJ	Wed, Jul 25, 2018	32.85	32.98	32.78	32.98
3290	AMEX	PBJ	Tue, Jul 24, 2018	33.18	33.18	32.82	32.93
3289	AMEX	PBJ	Mon, Jul 23, 2018	33.39	33.46	33.06	33.19
3288	AMEX	PBJ	Fri, Jul 20, 2018	33.38	33.46	33.36	33.46
3287	AMEX	PBJ	Thu, Jul 19, 2018	33.25	33.50	33.25	33.47
3286	AMEX	PBJ	Wed, Jul 18, 2018	33.47	33.47	33.15	33.15
3285	AMEX	PBJ	Tue, Jul 17, 2018	33.47	33.54	33.47	33.53
3284	AMEX	PBJ	Mon, Jul 16, 2018	33.38	33.41	33.22	33.22
3283	AMEX	PBJ	Fri, Jul 13, 2018	33.45	33.55	33.37	33.48
3282	AMEX	PBJ	Thu, Jul 12, 2018	33.42	33.45	33.32	33.37
3281	AMEX	PBJ	Wed, Jul 11, 2018	33.38	33.39	33.31	33.38
3280	AMEX	PBJ	Tue, Jul 10, 2018	33.59	33.64	33.46	33.50
3279	AMEX	PBJ	Mon, Jul 9, 2018	33.76	33.76	33.52	33.52
3278	AMEX	PBJ	Fri, Jul 6, 2018	33.59	33.73	33.59	33.73
3277	AMEX	PBJ	Thu, Jul 5, 2018	33.18	33.50	33.12	33.50
3276	AMEX	PBJ	Tue, Jul 3, 2018	33.08	33.11	33.00	33.00
3275	AMEX	PBJ	Mon, Jul 2, 2018	32.92	33.05	32.81	32.86
3274	AMEX	PBJ	Fri, Jun 29, 2018	33.41	33.41	33.18	33.24
3273	AMEX	PBJ	Thu, Jun 28, 2018	33.33	33.55	33.26	33.38
3272	AMEX	PBJ	Wed, Jun 27, 2018	33.66	33.87	33.63	33.63
3271	AMEX	PBJ	Tue, Jun 26, 2018	33.76	33.90	33.76	33.82
3270	AMEX	PBJ	Mon, Jun 25, 2018	33.89	33.89	33.47	33.62
3269	AMEX	PBJ	Fri, Jun 22, 2018	33.59	33.78	33.41	33.77
3268	AMEX	PBJ	Thu, Jun 21, 2018	33.55	33.66	33.47	33.47
3267	AMEX	PBJ	Wed, Jun 20, 2018	33.19	33.60	33.19	33.47
3266	AMEX	PBJ	Tue, Jun 19, 2018	33.00	33.29	33.00	33.28
3265	AMEX	PBJ	Mon, Jun 18, 2018	33.19	33.22	32.96	33.22
3264	AMEX	PBJ	Fri, Jun 15, 2018	33.19	33.44	33.19	33.44
3263	AMEX	PBJ	Thu, Jun 14, 2018	33.00	33.21	33.00	33.16
3262	AMEX	PBJ	Wed, Jun 13, 2018	32.92	33.00	32.87	32.91
3261	AMEX	PBJ	Tue, Jun 12, 2018	32.88	33.00	32.80	32.92
3260	AMEX	PBJ	Mon, Jun 11, 2018	32.73	32.99	32.73	32.99
3259	AMEX	PBJ	Fri, Jun 8, 2018	32.46	32.73	32.46	32.73
3258	AMEX	PBJ	Thu, Jun 7, 2018	32.42	32.63	32.28	32.34
3257	AMEX	PBJ	Wed, Jun 6, 2018	32.66	32.66	32.43	32.59
3256	AMEX	PBJ	Tue, Jun 5, 2018	32.77	32.79	32.64	32.79
3255	AMEX	PBJ	Mon, Jun 4, 2018	32.30	32.72	32.30	32.69
3254	AMEX	PBJ	Fri, Jun 1, 2018	32.50	32.50	32.37	32.38
3253	AMEX	PBJ	Thu, May 31, 2018	32.83	32.83	32.32	32.41
3252	AMEX	PBJ	Wed, May 30, 2018	32.50	32.95	32.50	32.88
3251	AMEX	PBJ	Tue, May 29, 2018	32.29	32.54	32.29	32.46
3250	AMEX	PBJ	Fri, May 25, 2018	32.53	32.74	32.43	32.44
3249	AMEX	PBJ	Thu, May 24, 2018	32.29	32.47	32.29	32.47
3248	AMEX	PBJ	Wed, May 23, 2018	32.43	32.50	32.42	32.47
3247	AMEX	PBJ	Tue, May 22, 2018	32.66	32.66	32.44	32.44
3246	AMEX	PBJ	Mon, May 21, 2018	32.47	32.57	32.47	32.57
3245	AMEX	PBJ	Fri, May 18, 2018	32.72	32.72	32.46	32.54
3244	AMEX	PBJ	Thu, May 17, 2018	32.78	32.98	32.78	32.86
3243	AMEX	PBJ	Wed, May 16, 2018	32.72	32.85	32.71	32.80
3242	AMEX	PBJ	Tue, May 15, 2018	32.51	32.60	32.45	32.55
3241	AMEX	PBJ	Mon, May 14, 2018	32.60	32.64	32.51	32.52
3240	AMEX	PBJ	Fri, May 11, 2018	32.61	32.79	32.58	32.64
3239	AMEX	PBJ	Thu, May 10, 2018	32.50	32.80	32.50	32.60
3238	AMEX	PBJ	Wed, May 9, 2018	32.32	32.62	32.32	32.50
3237	AMEX	PBJ	Tue, May 8, 2018	32.19	32.28	32.13	32.28
3236	AMEX	PBJ	Mon, May 7, 2018	32.30	32.42	32.26	32.36
3235	AMEX	PBJ	Fri, May 4, 2018	31.69	32.38	31.69	32.29
3234	AMEX	PBJ	Thu, May 3, 2018	32.11	32.11	31.70	31.73
3233	AMEX	PBJ	Wed, May 2, 2018	32.40	32.49	32.35	32.41
3232	AMEX	PBJ	Tue, May 1, 2018	32.75	32.75	32.34	32.50
3231	AMEX	PBJ	Mon, Apr 30, 2018	33.11	33.11	32.74	32.76
3230	AMEX	PBJ	Fri, Apr 27, 2018	32.94	33.21	32.94	33.11
3229	AMEX	PBJ	Thu, Apr 26, 2018	32.61	33.13	32.61	33.07
3228	AMEX	PBJ	Wed, Apr 25, 2018	32.59	32.77	32.57	32.75
3227	AMEX	PBJ	Tue, Apr 24, 2018	32.69	32.71	32.39	32.47
3226	AMEX	PBJ	Mon, Apr 23, 2018	32.46	32.56	32.46	32.56
3225	AMEX	PBJ	Fri, Apr 20, 2018	32.87	32.87	32.38	32.38
3224	AMEX	PBJ	Thu, Apr 19, 2018	33.06	33.06	32.62	32.65
3223	AMEX	PBJ	Wed, Apr 18, 2018	33.21	33.27	33.16	33.19
3222	AMEX	PBJ	Tue, Apr 17, 2018	33.00	33.25	33.00	33.25
3221	AMEX	PBJ	Mon, Apr 16, 2018	32.48	32.98	32.48	32.87
3220	AMEX	PBJ	Fri, Apr 13, 2018	32.45	32.54	32.45	32.47
3219	AMEX	PBJ	Thu, Apr 12, 2018	32.50	32.63	32.50	32.53
3218	AMEX	PBJ	Wed, Apr 11, 2018	32.43	32.57	32.38	32.51
3217	AMEX	PBJ	Tue, Apr 10, 2018	32.54	32.56	32.37	32.47
3216	AMEX	PBJ	Mon, Apr 9, 2018	32.36	32.54	32.28	32.28
3215	AMEX	PBJ	Fri, Apr 6, 2018	32.15	32.73	32.15	32.25
3214	AMEX	PBJ	Thu, Apr 5, 2018	32.53	32.65	32.42	32.51
3213	AMEX	PBJ	Wed, Apr 4, 2018	31.71	32.66	31.71	32.55
3212	AMEX	PBJ	Tue, Apr 3, 2018	31.56	32.08	31.51	31.96
3211	AMEX	PBJ	Mon, Apr 2, 2018	31.97	32.02	31.33	31.49
3210	AMEX	PBJ	Thu, Mar 29, 2018	32.10	32.35	32.10	32.24
3209	AMEX	PBJ	Wed, Mar 28, 2018	31.89	32.13	31.83	31.87
3208	AMEX	PBJ	Tue, Mar 27, 2018	32.08	32.29	31.93	31.96
3207	AMEX	PBJ	Mon, Mar 26, 2018	31.60	32.01	31.56	32.01
3206	AMEX	PBJ	Fri, Mar 23, 2018	31.75	31.89	31.35	31.35
3205	AMEX	PBJ	Thu, Mar 22, 2018	32.00	32.04	31.76	31.77
3204	AMEX	PBJ	Wed, Mar 21, 2018	32.19	32.19	31.97	32.00
3203	AMEX	PBJ	Tue, Mar 20, 2018	32.42	32.44	32.33	32.42
3202	AMEX	PBJ	Mon, Mar 19, 2018	32.62	32.62	32.34	32.40
3201	AMEX	PBJ	Fri, Mar 16, 2018	32.56	32.81	32.56	32.76
3200	AMEX	PBJ	Thu, Mar 15, 2018	32.79	32.81	32.49	32.49
3199	AMEX	PBJ	Wed, Mar 14, 2018	33.08	33.08	32.82	32.82
3198	AMEX	PBJ	Tue, Mar 13, 2018	33.08	33.21	32.94	32.94
3197	AMEX	PBJ	Mon, Mar 12, 2018	32.88	33.27	32.88	32.98
3196	AMEX	PBJ	Fri, Mar 9, 2018	32.76	33.02	32.76	33.02
3195	AMEX	PBJ	Thu, Mar 8, 2018	32.56	32.56	32.44	32.51
3194	AMEX	PBJ	Wed, Mar 7, 2018	32.66	32.66	32.40	32.62
3193	AMEX	PBJ	Tue, Mar 6, 2018	32.65	32.88	32.50	32.88
3192	AMEX	PBJ	Mon, Mar 5, 2018	32.24	32.53	32.24	32.50
3191	AMEX	PBJ	Fri, Mar 2, 2018	32.00	32.37	32.00	32.37
3190	AMEX	PBJ	Thu, Mar 1, 2018	32.32	32.47	32.06	32.14
3189	AMEX	PBJ	Wed, Feb 28, 2018	32.93	32.93	32.47	32.47
3188	AMEX	PBJ	Tue, Feb 27, 2018	33.08	33.14	32.82	32.83
3187	AMEX	PBJ	Mon, Feb 26, 2018	32.91	33.05	32.79	33.03
3186	AMEX	PBJ	Fri, Feb 23, 2018	32.56	32.77	32.56	32.77
3185	AMEX	PBJ	Thu, Feb 22, 2018	32.70	32.80	32.55	32.61
3184	AMEX	PBJ	Wed, Feb 21, 2018	33.15	33.23	32.77	32.77
3183	AMEX	PBJ	Tue, Feb 20, 2018	33.33	33.33	32.91	32.91
3182	AMEX	PBJ	Fri, Feb 16, 2018	33.40	33.70	33.40	33.60
3181	AMEX	PBJ	Thu, Feb 15, 2018	32.86	33.39	32.75	33.39
3180	AMEX	PBJ	Wed, Feb 14, 2018	32.31	32.68	32.23	32.62
3179	AMEX	PBJ	Tue, Feb 13, 2018	32.28	32.49	32.28	32.47
3178	AMEX	PBJ	Mon, Feb 12, 2018	32.43	32.57	32.13	32.39
3177	AMEX	PBJ	Fri, Feb 9, 2018	32.23	32.41	31.68	32.15
3176	AMEX	PBJ	Thu, Feb 8, 2018	32.70	32.70	32.03	32.03
3175	AMEX	PBJ	Wed, Feb 7, 2018	32.84	33.00	32.75	32.82
3174	AMEX	PBJ	Tue, Feb 6, 2018	32.04	32.80	31.79	32.71
3173	AMEX	PBJ	Mon, Feb 5, 2018	33.29	33.36	32.38	32.38
3172	AMEX	PBJ	Fri, Feb 2, 2018	33.94	33.94	33.57	33.57
3171	AMEX	PBJ	Thu, Feb 1, 2018	34.35	34.37	34.13	34.19
3170	AMEX	PBJ	Wed, Jan 31, 2018	34.67	34.75	34.45	34.56
3169	AMEX	PBJ	Tue, Jan 30, 2018	34.51	34.67	34.49	34.58
3168	AMEX	PBJ	Mon, Jan 29, 2018	34.88	34.95	34.69	34.69
3167	AMEX	PBJ	Fri, Jan 26, 2018	34.77	34.97	34.74	34.92
3166	AMEX	PBJ	Thu, Jan 25, 2018	34.73	34.82	34.62	34.67
3165	AMEX	PBJ	Wed, Jan 24, 2018	34.51	34.66	34.40	34.62
3164	AMEX	PBJ	Tue, Jan 23, 2018	34.51	34.56	34.43	34.56
3163	AMEX	PBJ	Mon, Jan 22, 2018	34.34	34.55	34.34	34.45
3162	AMEX	PBJ	Fri, Jan 19, 2018	33.92	34.29	33.61	34.23
3161	AMEX	PBJ	Thu, Jan 18, 2018	33.98	33.99	33.81	33.92
3160	AMEX	PBJ	Wed, Jan 17, 2018	33.73	34.09	33.73	34.01
3159	AMEX	PBJ	Tue, Jan 16, 2018	33.41	33.74	33.41	33.57
3158	AMEX	PBJ	Fri, Jan 12, 2018	33.38	33.63	33.38	33.44
3157	AMEX	PBJ	Thu, Jan 11, 2018	33.45	33.49	33.36	33.38
3156	AMEX	PBJ	Wed, Jan 10, 2018	33.71	33.71	33.42	33.44
3155	AMEX	PBJ	Tue, Jan 9, 2018	33.74	33.86	33.74	33.82
3154	AMEX	PBJ	Mon, Jan 8, 2018	33.50	33.72	33.50	33.69
3153	AMEX	PBJ	Fri, Jan 5, 2018	33.55	33.67	33.55	33.65
3152	AMEX	PBJ	Thu, Jan 4, 2018	33.57	33.60	33.48	33.53
3151	AMEX	PBJ	Wed, Jan 3, 2018	33.61	33.73	33.48	33.59
3150	AMEX	PBJ	Tue, Jan 2, 2018	33.93	33.93	33.65	33.65
3149	AMEX	PBJ	Fri, Dec 29, 2017	33.83	34.02	33.79	33.85
3148	AMEX	PBJ	Thu, Dec 28, 2017	33.84	33.86	33.79	33.83
3147	AMEX	PBJ	Wed, Dec 27, 2017	33.90	33.91	33.81	33.87
3146	AMEX	PBJ	Tue, Dec 26, 2017	33.65	33.87	33.65	33.86
3145	AMEX	PBJ	Fri, Dec 22, 2017	33.78	33.82	33.75	33.76
3144	AMEX	PBJ	Thu, Dec 21, 2017	33.90	33.90	33.69	33.74
3143	AMEX	PBJ	Wed, Dec 20, 2017	33.88	33.88	33.60	33.78
3142	AMEX	PBJ	Tue, Dec 19, 2017	33.85	33.86	33.74	33.78
3141	AMEX	PBJ	Mon, Dec 18, 2017	33.66	33.89	33.66	33.84
3140	AMEX	PBJ	Fri, Dec 15, 2017	33.48	33.65	33.40	33.63
3139	AMEX	PBJ	Thu, Dec 14, 2017	33.67	33.69	33.39	33.43
3138	AMEX	PBJ	Wed, Dec 13, 2017	33.70	33.83	33.70	33.72
3137	AMEX	PBJ	Tue, Dec 12, 2017	33.88	33.88	33.74	33.80
3136	AMEX	PBJ	Mon, Dec 11, 2017	33.90	33.90	33.67	33.78
3135	AMEX	PBJ	Fri, Dec 8, 2017	33.91	33.95	33.78	33.90
3134	AMEX	PBJ	Thu, Dec 7, 2017	33.68	33.90	33.68	33.79
3133	AMEX	PBJ	Wed, Dec 6, 2017	33.37	33.87	33.37	33.75
3132	AMEX	PBJ	Tue, Dec 5, 2017	34.10	34.10	33.63	33.63
3131	AMEX	PBJ	Mon, Dec 4, 2017	33.69	34.00	33.69	34.00
3130	AMEX	PBJ	Fri, Dec 1, 2017	33.39	33.43	33.14	33.43
3129	AMEX	PBJ	Thu, Nov 30, 2017	33.24	33.55	33.24	33.42
3128	AMEX	PBJ	Wed, Nov 29, 2017	32.84	33.17	32.84	33.09
3127	AMEX	PBJ	Tue, Nov 28, 2017	32.51	32.87	32.51	32.87
3126	AMEX	PBJ	Mon, Nov 27, 2017	32.38	32.58	32.34	32.50
3125	AMEX	PBJ	Fri, Nov 24, 2017	32.49	32.49	32.38	32.38
3124	AMEX	PBJ	Wed, Nov 22, 2017	32.43	32.52	32.37	32.45
3123	AMEX	PBJ	Tue, Nov 21, 2017	32.41	32.50	32.39	32.39
3122	AMEX	PBJ	Mon, Nov 20, 2017	32.15	32.42	32.15	32.34
3121	AMEX	PBJ	Fri, Nov 17, 2017	31.99	32.22	31.99	32.15
3120	AMEX	PBJ	Thu, Nov 16, 2017	31.78	32.18	31.78	32.08
3119	AMEX	PBJ	Wed, Nov 15, 2017	31.89	31.89	31.63	31.63
3118	AMEX	PBJ	Tue, Nov 14, 2017	31.66	32.01	31.65	32.01
3117	AMEX	PBJ	Mon, Nov 13, 2017	31.65	31.78	31.65	31.75
3116	AMEX	PBJ	Fri, Nov 10, 2017	31.50	31.81	31.50	31.72
3115	AMEX	PBJ	Thu, Nov 9, 2017	31.59	31.70	31.50	31.62
3114	AMEX	PBJ	Wed, Nov 8, 2017	31.46	31.76	31.36	31.71
3113	AMEX	PBJ	Tue, Nov 7, 2017	31.77	31.81	31.41	31.49
3112	AMEX	PBJ	Mon, Nov 6, 2017	32.13	32.13	31.69	31.69
3111	AMEX	PBJ	Fri, Nov 3, 2017	32.25	32.39	32.22	32.23
3110	AMEX	PBJ	Thu, Nov 2, 2017	32.23	32.29	32.15	32.18
3109	AMEX	PBJ	Wed, Nov 1, 2017	32.31	32.39	32.16	32.16
3108	AMEX	PBJ	Tue, Oct 31, 2017	32.01	32.27	32.01	32.18
3107	AMEX	PBJ	Mon, Oct 30, 2017	32.08	32.10	31.93	31.95
3106	AMEX	PBJ	Fri, Oct 27, 2017	32.16	32.16	32.07	32.10
3105	AMEX	PBJ	Thu, Oct 26, 2017	32.31	32.38	32.16	32.16
3104	AMEX	PBJ	Wed, Oct 25, 2017	32.35	32.35	31.98	32.22
3103	AMEX	PBJ	Tue, Oct 24, 2017	32.57	32.57	32.37	32.41
3102	AMEX	PBJ	Mon, Oct 23, 2017	32.47	32.63	32.47	32.49
3101	AMEX	PBJ	Fri, Oct 20, 2017	32.57	32.58	32.43	32.48
3100	AMEX	PBJ	Thu, Oct 19, 2017	32.49	32.61	32.47	32.58
3099	AMEX	PBJ	Wed, Oct 18, 2017	32.57	32.60	32.49	32.50
3098	AMEX	PBJ	Tue, Oct 17, 2017	32.57	32.64	32.49	32.51
3097	AMEX	PBJ	Mon, Oct 16, 2017	32.66	32.72	32.55	32.57
3096	AMEX	PBJ	Fri, Oct 13, 2017	32.61	32.76	32.55	32.65
3095	AMEX	PBJ	Thu, Oct 12, 2017	32.53	32.64	32.51	32.57
3094	AMEX	PBJ	Wed, Oct 11, 2017	32.48	32.61	32.46	32.50
3093	AMEX	PBJ	Tue, Oct 10, 2017	32.29	32.50	32.29	32.42
3092	AMEX	PBJ	Mon, Oct 9, 2017	32.53	32.53	32.16	32.18
3091	AMEX	PBJ	Fri, Oct 6, 2017	32.54	32.54	32.36	32.42
3090	AMEX	PBJ	Thu, Oct 5, 2017	32.68	32.75	32.58	32.59
3089	AMEX	PBJ	Wed, Oct 4, 2017	32.40	32.55	32.27	32.48
3088	AMEX	PBJ	Tue, Oct 3, 2017	32.35	32.43	32.33	32.39
3087	AMEX	PBJ	Mon, Oct 2, 2017	32.31	32.47	32.31	32.44
3086	AMEX	PBJ	Fri, Sep 29, 2017	32.40	32.49	32.39	32.39
3085	AMEX	PBJ	Thu, Sep 28, 2017	32.34	32.49	32.34	32.38
3084	AMEX	PBJ	Wed, Sep 27, 2017	32.43	32.44	32.26	32.39
3083	AMEX	PBJ	Tue, Sep 26, 2017	32.25	32.49	32.25	32.46
3082	AMEX	PBJ	Mon, Sep 25, 2017	32.30	32.43	32.24	32.29
3081	AMEX	PBJ	Fri, Sep 22, 2017	32.22	32.43	32.22	32.34
3080	AMEX	PBJ	Thu, Sep 21, 2017	32.43	32.50	32.29	32.29
3079	AMEX	PBJ	Wed, Sep 20, 2017	32.53	32.58	32.35	32.47
3078	AMEX	PBJ	Tue, Sep 19, 2017	32.55	32.64	32.51	32.54
3077	AMEX	PBJ	Mon, Sep 18, 2017	32.50	32.61	32.49	32.60
3076	AMEX	PBJ	Fri, Sep 15, 2017	32.40	32.58	32.39	32.58
3075	AMEX	PBJ	Thu, Sep 14, 2017	32.46	32.46	32.29	32.31
3074	AMEX	PBJ	Wed, Sep 13, 2017	32.30	32.58	32.30	32.42
3073	AMEX	PBJ	Tue, Sep 12, 2017	32.23	32.40	32.23	32.34
3072	AMEX	PBJ	Mon, Sep 11, 2017	32.21	32.34	32.21	32.29
3071	AMEX	PBJ	Fri, Sep 8, 2017	32.04	32.14	32.02	32.11
3070	AMEX	PBJ	Thu, Sep 7, 2017	32.19	32.27	32.07	32.25
3069	AMEX	PBJ	Wed, Sep 6, 2017	32.04	32.19	31.92	32.18
3068	AMEX	PBJ	Tue, Sep 5, 2017	32.20	32.23	31.90	31.97
3067	AMEX	PBJ	Fri, Sep 1, 2017	31.98	32.15	31.98	32.15
3066	AMEX	PBJ	Thu, Aug 31, 2017	32.03	32.03	31.92	31.94
3065	AMEX	PBJ	Wed, Aug 30, 2017	31.76	31.99	31.76	31.99
3064	AMEX	PBJ	Tue, Aug 29, 2017	31.63	31.78	31.62	31.74
3063	AMEX	PBJ	Mon, Aug 28, 2017	31.81	31.92	31.66	31.70
3062	AMEX	PBJ	Fri, Aug 25, 2017	31.93	31.96	31.85	31.91
3061	AMEX	PBJ	Thu, Aug 24, 2017	32.39	32.39	31.80	31.80
3060	AMEX	PBJ	Wed, Aug 23, 2017	32.34	32.42	32.32	32.32
3059	AMEX	PBJ	Tue, Aug 22, 2017	32.31	32.41	32.28	32.39
3058	AMEX	PBJ	Mon, Aug 21, 2017	32.27	32.33	32.24	32.25
3057	AMEX	PBJ	Fri, Aug 18, 2017	32.23	32.38	32.19	32.27
3056	AMEX	PBJ	Thu, Aug 17, 2017	32.66	32.69	32.31	32.31
3055	AMEX	PBJ	Wed, Aug 16, 2017	32.66	32.81	32.66	32.68
3054	AMEX	PBJ	Tue, Aug 15, 2017	32.55	32.72	32.55	32.68
3053	AMEX	PBJ	Mon, Aug 14, 2017	32.53	32.69	32.52	32.63
3052	AMEX	PBJ	Fri, Aug 11, 2017	32.16	32.40	32.16	32.32
3051	AMEX	PBJ	Thu, Aug 10, 2017	32.05	32.26	32.01	32.16
3050	AMEX	PBJ	Wed, Aug 9, 2017	32.15	32.25	32.01	32.13
3049	AMEX	PBJ	Tue, Aug 8, 2017	32.49	32.54	32.33	32.35
3048	AMEX	PBJ	Mon, Aug 7, 2017	32.57	32.73	32.57	32.71
3047	AMEX	PBJ	Fri, Aug 4, 2017	32.55	32.57	32.44	32.55
3046	AMEX	PBJ	Thu, Aug 3, 2017	32.46	32.67	32.46	32.51
3045	AMEX	PBJ	Wed, Aug 2, 2017	32.31	32.46	32.30	32.45
3044	AMEX	PBJ	Tue, Aug 1, 2017	32.44	32.46	32.34	32.35
3043	AMEX	PBJ	Mon, Jul 31, 2017	32.36	32.38	32.27	32.35
3042	AMEX	PBJ	Fri, Jul 28, 2017	32.28	32.33	32.20	32.28
3041	AMEX	PBJ	Thu, Jul 27, 2017	32.22	32.42	32.22	32.36
3040	AMEX	PBJ	Wed, Jul 26, 2017	32.57	32.64	32.36	32.36
3039	AMEX	PBJ	Tue, Jul 25, 2017	32.35	32.52	32.30	32.48
3038	AMEX	PBJ	Mon, Jul 24, 2017	32.21	32.22	32.13	32.22
3037	AMEX	PBJ	Fri, Jul 21, 2017	31.94	32.22	31.94	32.22
3036	AMEX	PBJ	Thu, Jul 20, 2017	32.04	32.16	32.00	32.12
3035	AMEX	PBJ	Wed, Jul 19, 2017	31.77	31.97	31.77	31.95
3034	AMEX	PBJ	Tue, Jul 18, 2017	31.64	31.71	31.56	31.63
3033	AMEX	PBJ	Mon, Jul 17, 2017	31.63	31.76	31.57	31.69
3032	AMEX	PBJ	Fri, Jul 14, 2017	31.48	31.68	31.48	31.60
3031	AMEX	PBJ	Thu, Jul 13, 2017	31.50	31.50	31.32	31.43
3030	AMEX	PBJ	Wed, Jul 12, 2017	31.14	31.46	31.14	31.42
3029	AMEX	PBJ	Tue, Jul 11, 2017	31.01	31.04	30.89	31.01
3028	AMEX	PBJ	Mon, Jul 10, 2017	31.21	31.21	31.03	31.04
3027	AMEX	PBJ	Fri, Jul 7, 2017	31.06	31.29	31.06	31.18
3026	AMEX	PBJ	Thu, Jul 6, 2017	31.14	31.20	31.01	31.02
3025	AMEX	PBJ	Wed, Jul 5, 2017	31.50	31.50	31.21	31.26
3024	AMEX	PBJ	Mon, Jul 3, 2017	31.58	31.65	31.47	31.47
3023	AMEX	PBJ	Fri, Jun 30, 2017	31.56	31.62	31.51	31.51
3022	AMEX	PBJ	Thu, Jun 29, 2017	31.70	31.70	31.33	31.43
3021	AMEX	PBJ	Wed, Jun 28, 2017	31.47	31.65	31.47	31.63
3020	AMEX	PBJ	Tue, Jun 27, 2017	31.61	31.68	31.36	31.36
3019	AMEX	PBJ	Mon, Jun 26, 2017	31.77	31.79	31.65	31.71
3018	AMEX	PBJ	Fri, Jun 23, 2017	31.60	31.79	31.58	31.70
3017	AMEX	PBJ	Thu, Jun 22, 2017	31.74	31.79	31.62	31.68
3016	AMEX	PBJ	Wed, Jun 21, 2017	31.89	31.89	31.73	31.74
3015	AMEX	PBJ	Tue, Jun 20, 2017	32.17	32.21	31.86	31.86
3014	AMEX	PBJ	Mon, Jun 19, 2017	32.05	32.17	31.94	32.15
3013	AMEX	PBJ	Fri, Jun 16, 2017	32.17	32.17	31.70	32.02
3012	AMEX	PBJ	Thu, Jun 15, 2017	32.89	32.89	32.51	32.48
3011	AMEX	PBJ	Wed, Jun 14, 2017	33.25	33.33	33.07	33.18
3010	AMEX	PBJ	Tue, Jun 13, 2017	33.11	33.21	32.93	33.15
3009	AMEX	PBJ	Mon, Jun 12, 2017	33.06	33.08	32.99	33.02
3008	AMEX	PBJ	Fri, Jun 9, 2017	33.26	33.30	33.02	33.07
3007	AMEX	PBJ	Thu, Jun 8, 2017	33.21	33.38	33.20	33.21
3006	AMEX	PBJ	Wed, Jun 7, 2017	33.24	33.32	33.21	33.27
3005	AMEX	PBJ	Tue, Jun 6, 2017	33.24	33.32	33.13	33.23
3004	AMEX	PBJ	Mon, Jun 5, 2017	33.50	33.50	33.26	33.33
3003	AMEX	PBJ	Fri, Jun 2, 2017	33.47	33.63	33.41	33.48
3002	AMEX	PBJ	Thu, Jun 1, 2017	33.18	33.52	33.12	33.52
3001	AMEX	PBJ	Wed, May 31, 2017	33.01	33.05	32.98	33.04
3000	AMEX	PBJ	Tue, May 30, 2017	33.18	33.18	33.00	33.01
2999	AMEX	PBJ	Fri, May 26, 2017	33.19	33.29	33.17	33.26
2998	AMEX	PBJ	Thu, May 25, 2017	33.26	33.32	33.20	33.21
2997	AMEX	PBJ	Wed, May 24, 2017	33.20	33.28	33.13	33.28
2996	AMEX	PBJ	Tue, May 23, 2017	33.05	33.31	33.00	33.25
2995	AMEX	PBJ	Mon, May 22, 2017	32.80	33.10	32.80	33.00
2994	AMEX	PBJ	Fri, May 19, 2017	32.67	32.90	32.65	32.81
2993	AMEX	PBJ	Thu, May 18, 2017	32.62	32.75	32.47	32.65
2992	AMEX	PBJ	Wed, May 17, 2017	32.66	32.77	32.64	32.73
2991	AMEX	PBJ	Tue, May 16, 2017	33.07	33.08	32.86	32.87
2990	AMEX	PBJ	Mon, May 15, 2017	32.87	33.04	32.87	32.99
2989	AMEX	PBJ	Fri, May 12, 2017	33.00	33.00	32.83	32.87
2988	AMEX	PBJ	Thu, May 11, 2017	32.95	33.08	32.91	33.05
2987	AMEX	PBJ	Wed, May 10, 2017	32.85	33.08	32.85	33.02
2986	AMEX	PBJ	Tue, May 9, 2017	33.05	33.09	32.86	32.87
2985	AMEX	PBJ	Mon, May 8, 2017	33.08	33.11	32.96	33.04
2984	AMEX	PBJ	Fri, May 5, 2017	33.17	33.17	33.03	33.13
2983	AMEX	PBJ	Thu, May 4, 2017	32.84	33.12	32.84	33.09
2982	AMEX	PBJ	Wed, May 3, 2017	33.00	33.00	32.71	32.85
2981	AMEX	PBJ	Tue, May 2, 2017	33.40	33.40	33.04	33.04
2980	AMEX	PBJ	Mon, May 1, 2017	33.74	33.74	33.46	33.46
2979	AMEX	PBJ	Fri, Apr 28, 2017	33.78	33.78	33.67	33.72
2978	AMEX	PBJ	Thu, Apr 27, 2017	33.81	33.90	33.71	33.80
2977	AMEX	PBJ	Wed, Apr 26, 2017	33.72	33.92	33.72	33.74
2976	AMEX	PBJ	Tue, Apr 25, 2017	33.82	34.00	33.82	33.87
2975	AMEX	PBJ	Mon, Apr 24, 2017	33.91	34.00	33.85	33.89
2974	AMEX	PBJ	Fri, Apr 21, 2017	33.64	33.74	33.60	33.67
2973	AMEX	PBJ	Thu, Apr 20, 2017	33.51	33.72	33.44	33.61
2972	AMEX	PBJ	Wed, Apr 19, 2017	33.51	33.59	33.43	33.44
2971	AMEX	PBJ	Tue, Apr 18, 2017	33.27	33.59	33.27	33.52
2970	AMEX	PBJ	Mon, Apr 17, 2017	33.22	33.32	33.15	33.32
2969	AMEX	PBJ	Thu, Apr 13, 2017	33.35	33.36	33.12	33.14
2968	AMEX	PBJ	Wed, Apr 12, 2017	33.46	33.46	33.36	33.40
2967	AMEX	PBJ	Tue, Apr 11, 2017	33.26	33.41	33.22	33.41
2966	AMEX	PBJ	Mon, Apr 10, 2017	33.34	33.48	33.25	33.30
2965	AMEX	PBJ	Fri, Apr 7, 2017	33.30	33.40	33.28	33.38
2964	AMEX	PBJ	Thu, Apr 6, 2017	33.31	33.47	33.27	33.36
2963	AMEX	PBJ	Wed, Apr 5, 2017	33.22	33.47	33.19	33.19
2962	AMEX	PBJ	Tue, Apr 4, 2017	33.17	33.22	33.10	33.22
2961	AMEX	PBJ	Mon, Apr 3, 2017	33.38	33.41	33.18	33.23
2960	AMEX	PBJ	Fri, Mar 31, 2017	33.40	33.52	33.36	33.45
2959	AMEX	PBJ	Thu, Mar 30, 2017	33.40	33.46	33.34	33.35
2958	AMEX	PBJ	Wed, Mar 29, 2017	33.20	33.47	33.20	33.46
2957	AMEX	PBJ	Tue, Mar 28, 2017	33.08	33.32	33.05	33.24
2956	AMEX	PBJ	Mon, Mar 27, 2017	32.97	33.19	32.97	33.15
2955	AMEX	PBJ	Fri, Mar 24, 2017	33.22	33.35	33.10	33.12
2954	AMEX	PBJ	Thu, Mar 23, 2017	33.15	33.38	33.12	33.17
2953	AMEX	PBJ	Wed, Mar 22, 2017	33.22	33.22	33.00	33.12
2952	AMEX	PBJ	Tue, Mar 21, 2017	33.30	33.30	33.07	33.07
2951	AMEX	PBJ	Mon, Mar 20, 2017	33.42	33.42	33.23	33.28
2950	AMEX	PBJ	Fri, Mar 17, 2017	33.39	33.49	33.25	33.47
2949	AMEX	PBJ	Thu, Mar 16, 2017	33.23	33.35	33.15	33.35
2948	AMEX	PBJ	Wed, Mar 15, 2017	32.97	33.31	32.96	33.31
2947	AMEX	PBJ	Tue, Mar 14, 2017	32.86	32.91	32.79	32.90
2946	AMEX	PBJ	Mon, Mar 13, 2017	32.97	33.00	32.84	32.92
2945	AMEX	PBJ	Fri, Mar 10, 2017	33.00	33.05	32.92	32.97
2944	AMEX	PBJ	Thu, Mar 9, 2017	32.82	32.90	32.78	32.84
2943	AMEX	PBJ	Wed, Mar 8, 2017	32.83	32.87	32.76	32.78
2942	AMEX	PBJ	Tue, Mar 7, 2017	33.00	33.03	32.83	32.83
2941	AMEX	PBJ	Mon, Mar 6, 2017	33.04	33.10	32.95	33.03
2940	AMEX	PBJ	Fri, Mar 3, 2017	33.30	33.30	33.05	33.24
2939	AMEX	PBJ	Thu, Mar 2, 2017	33.40	33.40	33.25	33.29
2938	AMEX	PBJ	Wed, Mar 1, 2017	33.52	33.68	33.51	33.51
2937	AMEX	PBJ	Tue, Feb 28, 2017	33.30	33.47	33.29	33.36
2936	AMEX	PBJ	Mon, Feb 27, 2017	33.63	33.63	33.29	33.30
2935	AMEX	PBJ	Fri, Feb 24, 2017	33.43	33.64	33.43	33.63
2934	AMEX	PBJ	Thu, Feb 23, 2017	33.53	33.65	33.44	33.56
2933	AMEX	PBJ	Wed, Feb 22, 2017	33.72	33.72	33.51	33.57
2932	AMEX	PBJ	Tue, Feb 21, 2017	33.58	33.85	33.58	33.81
2931	AMEX	PBJ	Fri, Feb 17, 2017	33.28	33.56	33.24	33.56
2930	AMEX	PBJ	Thu, Feb 16, 2017	33.54	33.54	33.29	33.34
2929	AMEX	PBJ	Wed, Feb 15, 2017	33.39	33.60	33.27	33.58
2928	AMEX	PBJ	Tue, Feb 14, 2017	33.17	33.41	33.17	33.38
2927	AMEX	PBJ	Mon, Feb 13, 2017	33.46	33.46	33.25	33.28
2926	AMEX	PBJ	Fri, Feb 10, 2017	33.35	33.46	33.35	33.37
2925	AMEX	PBJ	Thu, Feb 9, 2017	32.97	33.36	32.97	33.30
2924	AMEX	PBJ	Wed, Feb 8, 2017	32.92	32.99	32.82	32.88
2923	AMEX	PBJ	Tue, Feb 7, 2017	32.71	32.93	32.71	32.89
2922	AMEX	PBJ	Mon, Feb 6, 2017	33.03	33.03	32.63	32.75
2921	AMEX	PBJ	Fri, Feb 3, 2017	32.84	33.15	32.84	33.04
2920	AMEX	PBJ	Thu, Feb 2, 2017	32.73	32.91	32.73	32.78
2919	AMEX	PBJ	Wed, Feb 1, 2017	32.82	32.95	32.62	32.71
2918	AMEX	PBJ	Tue, Jan 31, 2017	32.68	32.86	32.58	32.79
2917	AMEX	PBJ	Mon, Jan 30, 2017	32.72	32.73	32.45	32.70
2916	AMEX	PBJ	Fri, Jan 27, 2017	32.85	32.85	32.71	32.77
2915	AMEX	PBJ	Thu, Jan 26, 2017	33.16	33.23	32.83	32.85
2914	AMEX	PBJ	Wed, Jan 25, 2017	33.13	33.31	33.13	33.17
2913	AMEX	PBJ	Tue, Jan 24, 2017	33.00	33.11	32.84	33.06
2912	AMEX	PBJ	Mon, Jan 23, 2017	33.13	33.13	32.82	32.95
2911	AMEX	PBJ	Fri, Jan 20, 2017	32.94	33.20	32.94	33.10
2910	AMEX	PBJ	Thu, Jan 19, 2017	33.28	33.28	32.85	32.90
2909	AMEX	PBJ	Wed, Jan 18, 2017	33.21	33.35	33.18	33.28
2908	AMEX	PBJ	Tue, Jan 17, 2017	33.25	33.34	33.16	33.22
2907	AMEX	PBJ	Fri, Jan 13, 2017	33.05	33.16	33.04	33.15
2906	AMEX	PBJ	Thu, Jan 12, 2017	33.23	33.27	32.97	33.05
2905	AMEX	PBJ	Wed, Jan 11, 2017	33.20	33.32	33.15	33.27
2904	AMEX	PBJ	Tue, Jan 10, 2017	33.29	33.30	33.16	33.23
2903	AMEX	PBJ	Mon, Jan 9, 2017	33.48	33.48	33.29	33.40
2902	AMEX	PBJ	Fri, Jan 6, 2017	33.53	33.67	33.47	33.47
2901	AMEX	PBJ	Thu, Jan 5, 2017	33.88	33.88	33.66	33.67
2900	AMEX	PBJ	Wed, Jan 4, 2017	33.79	34.03	33.79	33.98
2899	AMEX	PBJ	Tue, Jan 3, 2017	33.79	33.80	33.57	33.74
2898	AMEX	PBJ	Fri, Dec 30, 2016	33.76	33.76	33.46	33.47
2897	AMEX	PBJ	Thu, Dec 29, 2016	33.54	33.79	33.54	33.69
2896	AMEX	PBJ	Wed, Dec 28, 2016	33.65	33.68	33.52	33.54
2895	AMEX	PBJ	Tue, Dec 27, 2016	33.57	33.70	33.57	33.65
2894	AMEX	PBJ	Fri, Dec 23, 2016	33.42	33.62	33.42	33.61
2893	AMEX	PBJ	Thu, Dec 22, 2016	33.57	33.61	33.39	33.44
2892	AMEX	PBJ	Wed, Dec 21, 2016	33.63	33.83	33.61	33.62
2891	AMEX	PBJ	Tue, Dec 20, 2016	33.55	33.63	33.49	33.63
2890	AMEX	PBJ	Mon, Dec 19, 2016	33.50	33.56	33.44	33.49
2889	AMEX	PBJ	Fri, Dec 16, 2016	33.27	33.60	33.27	33.49
2888	AMEX	PBJ	Thu, Dec 15, 2016	33.40	33.57	33.17	33.29
2887	AMEX	PBJ	Wed, Dec 14, 2016	33.48	33.61	33.15	33.20
2886	AMEX	PBJ	Tue, Dec 13, 2016	33.51	33.70	33.51	33.56
2885	AMEX	PBJ	Mon, Dec 12, 2016	33.34	33.53	33.34	33.40
2884	AMEX	PBJ	Fri, Dec 9, 2016	33.07	33.43	33.07	33.41
2883	AMEX	PBJ	Thu, Dec 8, 2016	32.86	33.08	32.78	33.01
2882	AMEX	PBJ	Wed, Dec 7, 2016	32.51	32.95	32.51	32.91
2881	AMEX	PBJ	Tue, Dec 6, 2016	32.36	32.49	32.27	32.47
2880	AMEX	PBJ	Mon, Dec 5, 2016	32.19	32.31	32.17	32.30
2879	AMEX	PBJ	Fri, Dec 2, 2016	31.90	32.05	31.88	31.92
2878	AMEX	PBJ	Thu, Dec 1, 2016	32.12	32.12	31.77	31.81
2877	AMEX	PBJ	Wed, Nov 30, 2016	32.67	32.75	32.17	32.19
2876	AMEX	PBJ	Tue, Nov 29, 2016	32.67	32.86	32.67	32.81
2875	AMEX	PBJ	Mon, Nov 28, 2016	32.70	32.77	32.65	32.69
2874	AMEX	PBJ	Fri, Nov 25, 2016	32.57	32.80	32.57	32.76
2873	AMEX	PBJ	Wed, Nov 23, 2016	32.73	32.73	32.46	32.52
2872	AMEX	PBJ	Tue, Nov 22, 2016	32.75	32.98	32.75	32.86
2871	AMEX	PBJ	Mon, Nov 21, 2016	32.40	32.67	32.40	32.60
2870	AMEX	PBJ	Fri, Nov 18, 2016	32.56	32.71	32.49	32.63
2869	AMEX	PBJ	Thu, Nov 17, 2016	32.54	32.59	32.38	32.59
2868	AMEX	PBJ	Wed, Nov 16, 2016	32.49	32.72	32.49	32.64
2867	AMEX	PBJ	Tue, Nov 15, 2016	32.27	32.59	32.27	32.52
2866	AMEX	PBJ	Mon, Nov 14, 2016	32.05	32.25	32.05	32.18
2865	AMEX	PBJ	Fri, Nov 11, 2016	31.94	32.15	31.71	32.01
2864	AMEX	PBJ	Thu, Nov 10, 2016	32.57	32.57	31.88	31.99
2863	AMEX	PBJ	Wed, Nov 9, 2016	32.41	32.73	32.04	32.72
2862	AMEX	PBJ	Tue, Nov 8, 2016	32.68	33.30	32.68	33.20
2861	AMEX	PBJ	Mon, Nov 7, 2016	32.23	32.71	32.23	32.67
2860	AMEX	PBJ	Fri, Nov 4, 2016	32.10	32.10	31.86	31.87
2859	AMEX	PBJ	Thu, Nov 3, 2016	32.54	32.54	32.16	32.20
2858	AMEX	PBJ	Wed, Nov 2, 2016	32.58	32.74	32.53	32.53
2857	AMEX	PBJ	Tue, Nov 1, 2016	32.66	32.80	32.53	32.60
2856	AMEX	PBJ	Mon, Oct 31, 2016	32.51	32.64	32.51	32.61
2855	AMEX	PBJ	Fri, Oct 28, 2016	32.09	32.67	32.09	32.50
2854	AMEX	PBJ	Thu, Oct 27, 2016	32.48	32.48	32.06	32.11
2853	AMEX	PBJ	Wed, Oct 26, 2016	32.54	32.62	32.44	32.44
2852	AMEX	PBJ	Tue, Oct 25, 2016	32.69	32.74	32.56	32.57
2851	AMEX	PBJ	Mon, Oct 24, 2016	32.72	32.72	32.62	32.67
2850	AMEX	PBJ	Fri, Oct 21, 2016	32.26	32.49	32.18	32.47
2849	AMEX	PBJ	Thu, Oct 20, 2016	32.66	32.72	32.39	32.41
2848	AMEX	PBJ	Wed, Oct 19, 2016	32.80	32.80	32.53	32.72
2847	AMEX	PBJ	Tue, Oct 18, 2016	32.71	32.89	32.71	32.80
2846	AMEX	PBJ	Mon, Oct 17, 2016	32.54	32.58	32.49	32.54
2845	AMEX	PBJ	Fri, Oct 14, 2016	32.68	32.78	32.56	32.56
2844	AMEX	PBJ	Thu, Oct 13, 2016	32.52	32.69	32.41	32.58
2843	AMEX	PBJ	Wed, Oct 12, 2016	32.51	32.73	32.49	32.68
2842	AMEX	PBJ	Tue, Oct 11, 2016	32.73	32.73	32.36	32.47
2841	AMEX	PBJ	Mon, Oct 10, 2016	32.40	32.76	32.37	32.76
2840	AMEX	PBJ	Fri, Oct 7, 2016	32.65	32.65	32.13	32.34
2839	AMEX	PBJ	Thu, Oct 6, 2016	32.49	32.72	32.44	32.67
2838	AMEX	PBJ	Wed, Oct 5, 2016	32.57	32.64	32.44	32.56
2837	AMEX	PBJ	Tue, Oct 4, 2016	32.81	32.81	32.40	32.44
2836	AMEX	PBJ	Mon, Oct 3, 2016	32.80	32.83	32.66	32.80
2835	AMEX	PBJ	Fri, Sep 30, 2016	32.75	33.00	32.67	32.90
2834	AMEX	PBJ	Thu, Sep 29, 2016	32.74	32.88	32.56	32.60
2833	AMEX	PBJ	Wed, Sep 28, 2016	32.75	32.77	32.57	32.75
2832	AMEX	PBJ	Tue, Sep 27, 2016	32.77	32.83	32.65	32.73
2831	AMEX	PBJ	Mon, Sep 26, 2016	32.76	32.82	32.69	32.74
2830	AMEX	PBJ	Fri, Sep 23, 2016	33.13	33.18	32.97	32.98
2829	AMEX	PBJ	Thu, Sep 22, 2016	33.00	33.18	33.00	33.17
2828	AMEX	PBJ	Wed, Sep 21, 2016	32.69	32.91	32.53	32.91
2827	AMEX	PBJ	Tue, Sep 20, 2016	32.88	32.89	32.67	32.67
2826	AMEX	PBJ	Mon, Sep 19, 2016	32.87	32.94	32.76	32.77
2825	AMEX	PBJ	Fri, Sep 16, 2016	32.73	32.83	32.72	32.78
2824	AMEX	PBJ	Thu, Sep 15, 2016	32.74	33.09	32.74	32.96
2823	AMEX	PBJ	Wed, Sep 14, 2016	32.85	32.96	32.70	32.76
2822	AMEX	PBJ	Tue, Sep 13, 2016	33.09	33.12	32.82	32.84
2821	AMEX	PBJ	Mon, Sep 12, 2016	32.58	33.28	32.58	33.24
2820	AMEX	PBJ	Fri, Sep 9, 2016	33.48	33.49	32.67	32.67
2819	AMEX	PBJ	Thu, Sep 8, 2016	33.81	33.86	33.66	33.68
2818	AMEX	PBJ	Wed, Sep 7, 2016	34.08	34.11	33.76	33.90
2817	AMEX	PBJ	Tue, Sep 6, 2016	34.17	34.17	33.97	34.13
2816	AMEX	PBJ	Fri, Sep 2, 2016	33.88	34.15	33.88	34.15
2815	AMEX	PBJ	Thu, Sep 1, 2016	33.81	33.81	33.60	33.73
2814	AMEX	PBJ	Wed, Aug 31, 2016	33.84	33.97	33.74	33.95
2813	AMEX	PBJ	Tue, Aug 30, 2016	34.00	34.00	33.79	33.88
2812	AMEX	PBJ	Mon, Aug 29, 2016	33.77	33.94	33.77	33.94
2811	AMEX	PBJ	Fri, Aug 26, 2016	33.96	34.10	33.65	33.70
2810	AMEX	PBJ	Thu, Aug 25, 2016	33.85	34.06	33.85	33.92
2809	AMEX	PBJ	Wed, Aug 24, 2016	33.96	33.97	33.85	33.87
2808	AMEX	PBJ	Tue, Aug 23, 2016	34.08	34.12	33.91	33.93
2807	AMEX	PBJ	Mon, Aug 22, 2016	33.91	34.07	33.88	34.06
2806	AMEX	PBJ	Fri, Aug 19, 2016	33.92	33.94	33.83	33.93
2805	AMEX	PBJ	Thu, Aug 18, 2016	33.68	34.01	33.66	33.96
2804	AMEX	PBJ	Wed, Aug 17, 2016	33.59	33.66	33.39	33.66
2803	AMEX	PBJ	Tue, Aug 16, 2016	33.83	33.84	33.57	33.57
2802	AMEX	PBJ	Mon, Aug 15, 2016	34.08	34.10	33.92	33.94
2801	AMEX	PBJ	Fri, Aug 12, 2016	33.95	34.13	33.95	34.08
2800	AMEX	PBJ	Thu, Aug 11, 2016	34.09	34.09	33.94	33.97
2799	AMEX	PBJ	Wed, Aug 10, 2016	34.01	34.14	33.98	34.05
2798	AMEX	PBJ	Tue, Aug 9, 2016	33.89	34.12	33.89	34.02
2797	AMEX	PBJ	Mon, Aug 8, 2016	34.06	34.06	33.85	33.95
2796	AMEX	PBJ	Fri, Aug 5, 2016	34.06	34.17	33.98	33.99
2795	AMEX	PBJ	Thu, Aug 4, 2016	33.81	34.00	33.81	33.96
2794	AMEX	PBJ	Wed, Aug 3, 2016	33.97	34.01	33.67	33.78
2793	AMEX	PBJ	Tue, Aug 2, 2016	34.21	34.23	33.90	33.95
2792	AMEX	PBJ	Mon, Aug 1, 2016	34.31	34.31	34.16	34.25
2791	AMEX	PBJ	Fri, Jul 29, 2016	34.11	34.36	34.11	34.34
2790	AMEX	PBJ	Thu, Jul 28, 2016	33.95	34.08	33.79	34.08
2789	AMEX	PBJ	Wed, Jul 27, 2016	34.38	34.38	33.90	33.93
2788	AMEX	PBJ	Tue, Jul 26, 2016	34.62	34.66	34.34	34.35
2787	AMEX	PBJ	Mon, Jul 25, 2016	34.64	34.74	34.55	34.66
2786	AMEX	PBJ	Fri, Jul 22, 2016	34.45	34.69	34.45	34.63
2785	AMEX	PBJ	Thu, Jul 21, 2016	34.37	34.46	34.31	34.43
2784	AMEX	PBJ	Wed, Jul 20, 2016	34.65	34.65	34.43	34.43
2783	AMEX	PBJ	Tue, Jul 19, 2016	34.45	34.60	34.45	34.60
2782	AMEX	PBJ	Mon, Jul 18, 2016	34.55	34.63	34.43	34.50
2781	AMEX	PBJ	Fri, Jul 15, 2016	34.52	34.59	34.47	34.50
2780	AMEX	PBJ	Thu, Jul 14, 2016	34.47	34.60	34.46	34.52
2779	AMEX	PBJ	Wed, Jul 13, 2016	34.31	34.43	34.19	34.40
2778	AMEX	PBJ	Tue, Jul 12, 2016	34.27	34.39	34.13	34.25
2777	AMEX	PBJ	Mon, Jul 11, 2016	34.51	34.51	34.26	34.33
2776	AMEX	PBJ	Fri, Jul 8, 2016	34.30	34.51	34.14	34.51
2775	AMEX	PBJ	Thu, Jul 7, 2016	34.23	34.32	34.08	34.13
2774	AMEX	PBJ	Wed, Jul 6, 2016	33.94	34.19	33.94	34.12
2773	AMEX	PBJ	Tue, Jul 5, 2016	33.81	34.08	33.81	33.97
2772	AMEX	PBJ	Fri, Jul 1, 2016	34.02	34.15	33.82	33.87
2771	AMEX	PBJ	Thu, Jun 30, 2016	32.99	33.99	32.99	33.99
2770	AMEX	PBJ	Wed, Jun 29, 2016	32.67	32.91	32.65	32.91
2769	AMEX	PBJ	Tue, Jun 28, 2016	32.59	32.61	32.31	32.49
2768	AMEX	PBJ	Mon, Jun 27, 2016	32.42	32.51	32.21	32.44
2767	AMEX	PBJ	Fri, Jun 24, 2016	32.30	32.86	32.13	32.54
2766	AMEX	PBJ	Thu, Jun 23, 2016	32.92	33.12	32.92	33.12
2765	AMEX	PBJ	Wed, Jun 22, 2016	32.92	32.93	32.79	32.79
2764	AMEX	PBJ	Tue, Jun 21, 2016	32.81	32.94	32.81	32.93
2763	AMEX	PBJ	Mon, Jun 20, 2016	32.75	32.95	32.72	32.73
2762	AMEX	PBJ	Fri, Jun 17, 2016	32.60	32.66	32.40	32.58
2761	AMEX	PBJ	Thu, Jun 16, 2016	32.53	32.90	32.49	32.73
2760	AMEX	PBJ	Wed, Jun 15, 2016	32.65	32.72	32.52	32.55
2759	AMEX	PBJ	Tue, Jun 14, 2016	32.44	32.65	32.36	32.56
2758	AMEX	PBJ	Mon, Jun 13, 2016	32.77	32.78	32.48	32.50
2757	AMEX	PBJ	Fri, Jun 10, 2016	32.98	33.03	32.79	32.91
2756	AMEX	PBJ	Thu, Jun 9, 2016	32.66	33.14	32.66	33.12
2755	AMEX	PBJ	Wed, Jun 8, 2016	32.64	32.81	32.62	32.77
2754	AMEX	PBJ	Tue, Jun 7, 2016	32.63	32.83	32.63	32.67
2753	AMEX	PBJ	Mon, Jun 6, 2016	32.72	32.73	32.52	32.63
2752	AMEX	PBJ	Fri, Jun 3, 2016	32.53	32.70	32.53	32.66
2751	AMEX	PBJ	Thu, Jun 2, 2016	32.45	32.59	32.40	32.58
2750	AMEX	PBJ	Wed, Jun 1, 2016	32.20	32.52	32.20	32.52
2749	AMEX	PBJ	Tue, May 31, 2016	32.68	32.68	32.24	32.29
2748	AMEX	PBJ	Fri, May 27, 2016	32.61	32.67	32.54	32.64
2747	AMEX	PBJ	Thu, May 26, 2016	32.35	32.59	32.35	32.53
2746	AMEX	PBJ	Wed, May 25, 2016	32.56	32.56	32.34	32.35
2745	AMEX	PBJ	Tue, May 24, 2016	32.20	32.55	32.20	32.50
2744	AMEX	PBJ	Mon, May 23, 2016	32.01	32.18	32.00	32.04
2743	AMEX	PBJ	Fri, May 20, 2016	32.22	32.22	31.94	31.99
2742	AMEX	PBJ	Thu, May 19, 2016	31.91	32.14	31.90	32.11
2741	AMEX	PBJ	Wed, May 18, 2016	32.24	32.27	31.87	32.00
2740	AMEX	PBJ	Tue, May 17, 2016	33.08	33.20	32.31	32.37
2739	AMEX	PBJ	Mon, May 16, 2016	33.10	33.29	33.10	33.18
2738	AMEX	PBJ	Fri, May 13, 2016	33.26	33.41	33.00	33.12
2737	AMEX	PBJ	Thu, May 12, 2016	33.12	33.34	33.11	33.29
2736	AMEX	PBJ	Wed, May 11, 2016	33.43	33.43	33.08	33.09
2735	AMEX	PBJ	Tue, May 10, 2016	33.40	33.53	33.33	33.53
2734	AMEX	PBJ	Mon, May 9, 2016	32.98	33.40	32.98	33.31
2733	AMEX	PBJ	Fri, May 6, 2016	32.80	32.96	32.55	32.88
2732	AMEX	PBJ	Thu, May 5, 2016	32.65	32.81	32.65	32.74
2731	AMEX	PBJ	Wed, May 4, 2016	32.41	32.72	32.38	32.66
2730	AMEX	PBJ	Tue, May 3, 2016	32.66	32.73	32.47	32.50
2729	AMEX	PBJ	Mon, May 2, 2016	32.40	32.80	32.40	32.76
2728	AMEX	PBJ	Fri, Apr 29, 2016	32.21	32.37	32.12	32.28
2727	AMEX	PBJ	Thu, Apr 28, 2016	32.20	32.59	32.20	32.28
2726	AMEX	PBJ	Wed, Apr 27, 2016	32.32	32.39	32.10	32.36
2725	AMEX	PBJ	Tue, Apr 26, 2016	32.12	32.32	32.12	32.21
2724	AMEX	PBJ	Mon, Apr 25, 2016	31.74	32.14	31.74	32.08
2723	AMEX	PBJ	Fri, Apr 22, 2016	31.71	31.84	31.53	31.80
2722	AMEX	PBJ	Thu, Apr 21, 2016	32.46	32.46	31.71	31.73
2721	AMEX	PBJ	Wed, Apr 20, 2016	32.60	32.65	32.48	32.49
2720	AMEX	PBJ	Tue, Apr 19, 2016	32.71	32.75	32.57	32.61
2719	AMEX	PBJ	Mon, Apr 18, 2016	32.39	32.62	32.39	32.59
2718	AMEX	PBJ	Fri, Apr 15, 2016	32.16	32.50	32.16	32.48
2717	AMEX	PBJ	Thu, Apr 14, 2016	32.53	32.53	32.20	32.21
2716	AMEX	PBJ	Wed, Apr 13, 2016	32.70	32.70	32.44	32.58
2715	AMEX	PBJ	Tue, Apr 12, 2016	32.43	32.65	32.35	32.57
2714	AMEX	PBJ	Mon, Apr 11, 2016	32.86	32.95	32.46	32.46
2713	AMEX	PBJ	Fri, Apr 8, 2016	32.81	32.81	32.64	32.75
2712	AMEX	PBJ	Thu, Apr 7, 2016	32.76	32.88	32.49	32.64
2711	AMEX	PBJ	Wed, Apr 6, 2016	32.60	32.91	32.58	32.91
2710	AMEX	PBJ	Tue, Apr 5, 2016	32.78	32.78	32.78	32.46
2709	AMEX	PBJ	Mon, Apr 4, 2016	32.88	32.92	32.66	32.78
2708	AMEX	PBJ	Fri, Apr 1, 2016	32.32	32.95	32.29	32.95
2707	AMEX	PBJ	Thu, Mar 31, 2016	32.63	32.63	32.51	32.47
2706	AMEX	PBJ	Wed, Mar 30, 2016	32.64	32.72	32.38	32.62
2705	AMEX	PBJ	Tue, Mar 29, 2016	32.09	32.41	32.09	32.42
2704	AMEX	PBJ	Mon, Mar 28, 2016	31.82	32.15	31.82	32.07
2703	AMEX	PBJ	Thu, Mar 24, 2016	31.80	31.84	31.72	31.77
2702	AMEX	PBJ	Wed, Mar 23, 2016	31.98	32.06	31.83	31.92
2701	AMEX	PBJ	Tue, Mar 22, 2016	32.20	32.21	31.97	31.98
2700	AMEX	PBJ	Mon, Mar 21, 2016	32.33	32.36	32.25	32.30
2699	AMEX	PBJ	Fri, Mar 18, 2016	32.59	32.61	32.39	32.40
2698	AMEX	PBJ	Thu, Mar 17, 2016	32.37	32.62	32.32	32.52
2697	AMEX	PBJ	Wed, Mar 16, 2016	32.02	32.47	31.97	32.44
2696	AMEX	PBJ	Tue, Mar 15, 2016	32.34	32.34	32.34	32.11
2695	AMEX	PBJ	Mon, Mar 14, 2016	32.20	32.32	32.20	32.32
2694	AMEX	PBJ	Fri, Mar 11, 2016	31.90	31.90	31.90	32.24
2693	AMEX	PBJ	Thu, Mar 10, 2016	32.03	32.03	32.03	31.90
2692	AMEX	PBJ	Wed, Mar 9, 2016	31.95	32.12	31.95	32.03
2691	AMEX	PBJ	Tue, Mar 8, 2016	31.75	32.10	31.75	31.88
2690	AMEX	PBJ	Mon, Mar 7, 2016	31.73	31.94	31.71	31.85
2689	AMEX	PBJ	Fri, Mar 4, 2016	31.92	32.00	31.82	31.92
2688	AMEX	PBJ	Thu, Mar 3, 2016	31.91	31.91	31.91	31.98
2687	AMEX	PBJ	Wed, Mar 2, 2016	31.85	31.91	31.62	31.91
2686	AMEX	PBJ	Tue, Mar 1, 2016	31.82	31.92	31.75	31.89
2685	AMEX	PBJ	Mon, Feb 29, 2016	31.66	31.92	31.62	31.62
2684	AMEX	PBJ	Fri, Feb 26, 2016	32.11	32.11	31.61	31.68
2683	AMEX	PBJ	Thu, Feb 25, 2016	31.69	32.04	31.58	32.04
2682	AMEX	PBJ	Wed, Feb 24, 2016	31.28	31.63	31.16	31.59
2681	AMEX	PBJ	Tue, Feb 23, 2016	31.20	31.46	31.16	31.38
2680	AMEX	PBJ	Mon, Feb 22, 2016	31.44	31.53	31.24	31.27
2679	AMEX	PBJ	Fri, Feb 19, 2016	31.10	31.32	31.00	31.22
2678	AMEX	PBJ	Thu, Feb 18, 2016	31.32	31.32	31.06	31.19
2677	AMEX	PBJ	Wed, Feb 17, 2016	31.20	31.41	31.14	31.31
2676	AMEX	PBJ	Tue, Feb 16, 2016	30.80	31.02	30.75	31.02
2675	AMEX	PBJ	Fri, Feb 12, 2016	30.30	30.50	30.30	30.47
2674	AMEX	PBJ	Thu, Feb 11, 2016	30.20	30.20	29.84	30.16
2673	AMEX	PBJ	Wed, Feb 10, 2016	30.57	30.98	30.57	30.65
2672	AMEX	PBJ	Tue, Feb 9, 2016	29.89	30.52	29.89	30.37
2671	AMEX	PBJ	Mon, Feb 8, 2016	29.88	30.17	29.62	30.11
2670	AMEX	PBJ	Fri, Feb 5, 2016	30.67	30.74	30.14	30.14
2669	AMEX	PBJ	Thu, Feb 4, 2016	31.05	31.05	30.48	30.58
2668	AMEX	PBJ	Wed, Feb 3, 2016	31.34	31.39	30.80	30.98
2667	AMEX	PBJ	Tue, Feb 2, 2016	31.58	31.58	31.18	31.33
2666	AMEX	PBJ	Mon, Feb 1, 2016	31.60	31.84	31.47	31.73
2665	AMEX	PBJ	Fri, Jan 29, 2016	31.02	31.60	31.02	31.57
2664	AMEX	PBJ	Thu, Jan 28, 2016	30.75	31.02	30.66	30.91
2663	AMEX	PBJ	Wed, Jan 27, 2016	30.72	30.83	30.40	30.53
2662	AMEX	PBJ	Tue, Jan 26, 2016	30.47	30.83	30.47	30.73
2661	AMEX	PBJ	Mon, Jan 25, 2016	30.61	30.90	30.39	30.44
2660	AMEX	PBJ	Fri, Jan 22, 2016	30.56	30.68	30.40	30.67
2659	AMEX	PBJ	Thu, Jan 21, 2016	30.34	30.41	30.06	30.27
2658	AMEX	PBJ	Wed, Jan 20, 2016	30.18	30.49	29.53	30.30
2657	AMEX	PBJ	Tue, Jan 19, 2016	30.56	30.64	30.25	30.45
2656	AMEX	PBJ	Fri, Jan 15, 2016	30.33	30.33	29.85	30.26
2655	AMEX	PBJ	Thu, Jan 14, 2016	30.77	31.04	30.44	30.83
2654	AMEX	PBJ	Wed, Jan 13, 2016	31.55	31.55	30.66	30.71
2653	AMEX	PBJ	Tue, Jan 12, 2016	31.37	31.54	31.17	31.47
2652	AMEX	PBJ	Mon, Jan 11, 2016	31.15	31.25	30.79	31.20
2651	AMEX	PBJ	Fri, Jan 8, 2016	31.34	31.43	30.96	30.98
2650	AMEX	PBJ	Thu, Jan 7, 2016	31.41	31.51	31.09	31.16
2649	AMEX	PBJ	Wed, Jan 6, 2016	31.58	31.83	31.51	31.65
2648	AMEX	PBJ	Tue, Jan 5, 2016	31.77	31.85	31.58	31.77
2647	AMEX	PBJ	Mon, Jan 4, 2016	31.80	31.80	31.33	31.55
2646	AMEX	PBJ	Thu, Dec 31, 2015	32.54	32.54	32.18	32.20
2645	AMEX	PBJ	Wed, Dec 30, 2015	32.80	32.80	32.60	32.61
2644	AMEX	PBJ	Tue, Dec 29, 2015	32.72	32.87	32.70	32.81
2643	AMEX	PBJ	Mon, Dec 28, 2015	32.55	32.61	32.46	32.57
2642	AMEX	PBJ	Thu, Dec 24, 2015	32.68	32.77	32.67	32.68
2641	AMEX	PBJ	Wed, Dec 23, 2015	32.64	32.78	32.62	32.78
2640	AMEX	PBJ	Tue, Dec 22, 2015	32.06	32.48	31.97	32.48
2639	AMEX	PBJ	Mon, Dec 21, 2015	31.91	32.04	31.79	31.97
2638	AMEX	PBJ	Fri, Dec 18, 2015	32.00	32.00	31.66	31.71
2637	AMEX	PBJ	Thu, Dec 17, 2015	32.77	32.77	32.33	32.33
2636	AMEX	PBJ	Wed, Dec 16, 2015	32.54	32.80	32.43	32.76
2635	AMEX	PBJ	Tue, Dec 15, 2015	32.21	32.45	32.21	32.35
2634	AMEX	PBJ	Mon, Dec 14, 2015	32.05	32.08	31.68	31.98
2633	AMEX	PBJ	Fri, Dec 11, 2015	32.18	32.37	31.95	31.99
2632	AMEX	PBJ	Thu, Dec 10, 2015	32.63	32.75	32.48	32.48
2631	AMEX	PBJ	Wed, Dec 9, 2015	32.74	33.00	32.53	32.59
2630	AMEX	PBJ	Tue, Dec 8, 2015	32.54	32.91	32.45	32.86
2629	AMEX	PBJ	Mon, Dec 7, 2015	32.84	32.93	32.68	32.81
2628	AMEX	PBJ	Fri, Dec 4, 2015	32.29	32.88	32.29	32.84
2627	AMEX	PBJ	Thu, Dec 3, 2015	32.56	32.72	32.13	32.26
2626	AMEX	PBJ	Wed, Dec 2, 2015	32.78	32.78	32.47	32.50
2625	AMEX	PBJ	Tue, Dec 1, 2015	32.82	32.93	32.70	32.77
2624	AMEX	PBJ	Mon, Nov 30, 2015	33.30	33.30	32.69	32.71
2623	AMEX	PBJ	Fri, Nov 27, 2015	33.07	33.30	33.07	33.27
2622	AMEX	PBJ	Wed, Nov 25, 2015	32.83	33.11	32.83	33.05
2621	AMEX	PBJ	Tue, Nov 24, 2015	32.70	32.85	32.64	32.74
2620	AMEX	PBJ	Mon, Nov 23, 2015	32.40	32.86	32.40	32.79
2619	AMEX	PBJ	Fri, Nov 20, 2015	32.44	32.67	32.27	32.33
2618	AMEX	PBJ	Thu, Nov 19, 2015	32.39	32.49	32.28	32.34
2617	AMEX	PBJ	Wed, Nov 18, 2015	32.00	32.43	32.00	32.41
2616	AMEX	PBJ	Tue, Nov 17, 2015	32.23	32.23	31.80	31.90
2615	AMEX	PBJ	Mon, Nov 16, 2015	31.61	32.10	31.61	32.09
2614	AMEX	PBJ	Fri, Nov 13, 2015	31.87	31.96	31.63	31.65
2613	AMEX	PBJ	Thu, Nov 12, 2015	33.00	33.00	31.94	31.99
2612	AMEX	PBJ	Wed, Nov 11, 2015	32.97	32.97	32.75	32.75
2611	AMEX	PBJ	Tue, Nov 10, 2015	32.76	32.83	32.68	32.80
2610	AMEX	PBJ	Mon, Nov 9, 2015	33.05	33.20	32.69	32.81
2609	AMEX	PBJ	Fri, Nov 6, 2015	33.38	33.38	32.85	33.10
2608	AMEX	PBJ	Thu, Nov 5, 2015	33.19	33.43	33.05	33.42
2607	AMEX	PBJ	Wed, Nov 4, 2015	33.90	33.90	33.08	33.18
2606	AMEX	PBJ	Tue, Nov 3, 2015	33.96	33.96	33.40	33.64
2605	AMEX	PBJ	Mon, Nov 2, 2015	33.75	33.87	33.53	33.84
2604	AMEX	PBJ	Fri, Oct 30, 2015	33.95	33.95	33.67	33.67
2603	AMEX	PBJ	Thu, Oct 29, 2015	33.97	33.97	33.60	33.80
2602	AMEX	PBJ	Wed, Oct 28, 2015	33.57	33.88	33.40	33.88
2601	AMEX	PBJ	Tue, Oct 27, 2015	33.65	33.65	33.36	33.47
2600	AMEX	PBJ	Mon, Oct 26, 2015	33.78	33.78	33.62	33.67
2599	AMEX	PBJ	Fri, Oct 23, 2015	34.38	34.38	33.65	33.83
2598	AMEX	PBJ	Thu, Oct 22, 2015	33.28	33.96	33.28	33.87
2597	AMEX	PBJ	Wed, Oct 21, 2015	33.27	33.34	33.14	33.18
2596	AMEX	PBJ	Tue, Oct 20, 2015	33.32	33.32	33.15	33.23
2595	AMEX	PBJ	Mon, Oct 19, 2015	33.17	33.36	33.13	33.36
2594	AMEX	PBJ	Fri, Oct 16, 2015	32.82	33.18	32.82	33.17
2593	AMEX	PBJ	Thu, Oct 15, 2015	32.64	32.74	32.34	32.74
2592	AMEX	PBJ	Wed, Oct 14, 2015	33.01	33.05	32.47	32.47
2591	AMEX	PBJ	Tue, Oct 13, 2015	33.15	33.36	33.00	33.01
2590	AMEX	PBJ	Mon, Oct 12, 2015	33.14	33.25	33.05	33.24
2589	AMEX	PBJ	Fri, Oct 9, 2015	32.94	33.22	32.87	33.14
2588	AMEX	PBJ	Thu, Oct 8, 2015	32.57	32.95	32.49	32.87
2587	AMEX	PBJ	Wed, Oct 7, 2015	32.39	32.63	32.29	32.55
2586	AMEX	PBJ	Tue, Oct 6, 2015	32.61	32.61	32.22	32.27
2585	AMEX	PBJ	Mon, Oct 5, 2015	32.18	32.59	32.15	32.57
2584	AMEX	PBJ	Fri, Oct 2, 2015	31.22	31.94	31.12	31.94
2583	AMEX	PBJ	Thu, Oct 1, 2015	31.57	31.59	31.15	31.46
2582	AMEX	PBJ	Wed, Sep 30, 2015	31.41	31.58	31.28	31.49
2581	AMEX	PBJ	Tue, Sep 29, 2015	31.32	31.33	30.91	31.15
2580	AMEX	PBJ	Mon, Sep 28, 2015	32.05	32.08	31.21	31.26
2579	AMEX	PBJ	Fri, Sep 25, 2015	32.42	32.63	32.10	32.22
2578	AMEX	PBJ	Thu, Sep 24, 2015	31.72	32.18	31.72	32.17
2577	AMEX	PBJ	Wed, Sep 23, 2015	31.83	32.00	31.76	31.94
2576	AMEX	PBJ	Tue, Sep 22, 2015	32.04	32.04	31.68	31.89
2575	AMEX	PBJ	Mon, Sep 21, 2015	32.26	32.45	32.19	32.29
2574	AMEX	PBJ	Fri, Sep 18, 2015	32.25	32.55	32.03	32.11
2573	AMEX	PBJ	Thu, Sep 17, 2015	32.47	33.04	32.42	32.71
2572	AMEX	PBJ	Wed, Sep 16, 2015	32.25	32.50	32.24	32.47
2571	AMEX	PBJ	Tue, Sep 15, 2015	31.95	32.29	31.86	32.22
2570	AMEX	PBJ	Mon, Sep 14, 2015	31.92	32.00	31.86	31.92
2569	AMEX	PBJ	Fri, Sep 11, 2015	31.72	31.94	31.68	31.94
2568	AMEX	PBJ	Thu, Sep 10, 2015	31.46	31.89	31.40	31.65
2567	AMEX	PBJ	Wed, Sep 9, 2015	32.39	32.39	31.44	31.49
2566	AMEX	PBJ	Tue, Sep 8, 2015	31.96	32.12	31.78	32.10
2565	AMEX	PBJ	Fri, Sep 4, 2015	31.50	31.67	31.34	31.57
2564	AMEX	PBJ	Thu, Sep 3, 2015	31.82	32.13	31.81	31.92
2563	AMEX	PBJ	Wed, Sep 2, 2015	31.43	31.69	31.31	31.69
2562	AMEX	PBJ	Tue, Sep 1, 2015	31.21	31.43	30.98	31.15
2561	AMEX	PBJ	Mon, Aug 31, 2015	31.91	32.00	31.71	31.83
2560	AMEX	PBJ	Fri, Aug 28, 2015	31.94	32.02	31.75	31.95
2559	AMEX	PBJ	Thu, Aug 27, 2015	32.08	32.18	31.58	31.96
2558	AMEX	PBJ	Wed, Aug 26, 2015	31.49	31.74	30.86	31.71
2557	AMEX	PBJ	Tue, Aug 25, 2015	31.89	31.89	30.86	30.87
2556	AMEX	PBJ	Mon, Aug 24, 2015	31.36	31.54	16.16	30.98
2555	AMEX	PBJ	Fri, Aug 21, 2015	32.70	32.70	31.95	31.95
2554	AMEX	PBJ	Thu, Aug 20, 2015	33.24	33.31	33.00	33.04
2553	AMEX	PBJ	Wed, Aug 19, 2015	33.89	33.89	33.40	33.52
2552	AMEX	PBJ	Tue, Aug 18, 2015	34.25	34.25	33.90	33.94
2551	AMEX	PBJ	Mon, Aug 17, 2015	33.97	34.13	33.77	34.12
2550	AMEX	PBJ	Fri, Aug 14, 2015	33.51	33.97	33.51	33.97
2549	AMEX	PBJ	Thu, Aug 13, 2015	33.58	33.75	33.51	33.56
2548	AMEX	PBJ	Wed, Aug 12, 2015	33.29	33.49	32.93	33.49
2547	AMEX	PBJ	Tue, Aug 11, 2015	33.38	33.57	33.26	33.40
2546	AMEX	PBJ	Mon, Aug 10, 2015	33.97	33.97	33.39	33.50
2545	AMEX	PBJ	Fri, Aug 7, 2015	33.66	33.68	33.27	33.52
2544	AMEX	PBJ	Thu, Aug 6, 2015	34.29	34.29	33.50	33.64
2543	AMEX	PBJ	Wed, Aug 5, 2015	33.99	34.24	33.98	34.04
2542	AMEX	PBJ	Tue, Aug 4, 2015	33.80	33.93	33.75	33.84
2541	AMEX	PBJ	Mon, Aug 3, 2015	33.72	33.77	33.55	33.77
2540	AMEX	PBJ	Fri, Jul 31, 2015	33.71	33.71	33.51	33.63
2539	AMEX	PBJ	Thu, Jul 30, 2015	33.25	33.60	33.13	33.60
2538	AMEX	PBJ	Wed, Jul 29, 2015	33.25	33.39	33.18	33.32
2537	AMEX	PBJ	Tue, Jul 28, 2015	32.84	33.15	32.73	33.15
2536	AMEX	PBJ	Mon, Jul 27, 2015	32.50	32.62	32.34	32.60
2535	AMEX	PBJ	Fri, Jul 24, 2015	32.94	32.94	32.57	32.60
2534	AMEX	PBJ	Thu, Jul 23, 2015	33.14	33.18	32.78	32.80
2533	AMEX	PBJ	Wed, Jul 22, 2015	32.97	33.20	32.97	33.13
2532	AMEX	PBJ	Tue, Jul 21, 2015	33.06	33.17	32.86	32.95
2531	AMEX	PBJ	Mon, Jul 20, 2015	33.34	33.34	33.01	33.09
2530	AMEX	PBJ	Fri, Jul 17, 2015	33.31	33.31	33.09	33.26
2529	AMEX	PBJ	Thu, Jul 16, 2015	33.41	33.45	33.27	33.35
2528	AMEX	PBJ	Wed, Jul 15, 2015	33.48	33.48	33.19	33.21
2527	AMEX	PBJ	Tue, Jul 14, 2015	33.55	33.55	33.40	33.49
2526	AMEX	PBJ	Mon, Jul 13, 2015	33.53	33.53	33.23	33.43
2525	AMEX	PBJ	Fri, Jul 10, 2015	33.03	33.16	32.97	33.12
2524	AMEX	PBJ	Thu, Jul 9, 2015	32.95	33.01	32.69	32.77
2523	AMEX	PBJ	Wed, Jul 8, 2015	32.84	32.89	32.65	32.71
2522	AMEX	PBJ	Tue, Jul 7, 2015	32.55	32.98	32.27	32.98
2521	AMEX	PBJ	Mon, Jul 6, 2015	32.12	32.66	32.12	32.52
2520	AMEX	PBJ	Thu, Jul 2, 2015	32.72	32.79	32.49	32.59
2519	AMEX	PBJ	Wed, Jul 1, 2015	32.23	32.75	32.23	32.75
2518	AMEX	PBJ	Tue, Jun 30, 2015	32.58	32.58	32.33	32.41
2517	AMEX	PBJ	Mon, Jun 29, 2015	32.87	32.87	32.47	32.47
2516	AMEX	PBJ	Fri, Jun 26, 2015	33.27	33.27	32.90	33.04
2515	AMEX	PBJ	Thu, Jun 25, 2015	32.93	33.12	32.90	32.97
2514	AMEX	PBJ	Wed, Jun 24, 2015	33.10	33.10	32.86	32.92
2513	AMEX	PBJ	Tue, Jun 23, 2015	33.07	33.10	32.93	33.10
2512	AMEX	PBJ	Mon, Jun 22, 2015	33.10	33.10	32.85	32.99
2511	AMEX	PBJ	Fri, Jun 19, 2015	32.51	32.87	32.51	32.73
2510	AMEX	PBJ	Thu, Jun 18, 2015	32.43	32.68	32.43	32.55
2509	AMEX	PBJ	Wed, Jun 17, 2015	32.25	32.34	32.12	32.27
2508	AMEX	PBJ	Tue, Jun 16, 2015	31.84	32.27	31.84	32.22
2507	AMEX	PBJ	Mon, Jun 15, 2015	32.11	32.11	31.81	31.89
2506	AMEX	PBJ	Fri, Jun 12, 2015	32.10	32.26	32.10	32.21
2505	AMEX	PBJ	Thu, Jun 11, 2015	32.30	32.36	32.16	32.21
2504	AMEX	PBJ	Wed, Jun 10, 2015	31.88	32.24	31.88	32.24
2503	AMEX	PBJ	Tue, Jun 9, 2015	31.77	31.87	31.67	31.77
2502	AMEX	PBJ	Mon, Jun 8, 2015	31.99	31.99	31.80	31.80
2501	AMEX	PBJ	Fri, Jun 5, 2015	32.03	32.03	31.75	31.95
2500	AMEX	PBJ	Thu, Jun 4, 2015	32.30	32.31	32.07	32.08
2499	AMEX	PBJ	Wed, Jun 3, 2015	32.35	32.35	32.15	32.35
2498	AMEX	PBJ	Tue, Jun 2, 2015	32.23	32.35	32.03	32.22
2497	AMEX	PBJ	Mon, Jun 1, 2015	32.45	32.47	32.09	32.27
2496	AMEX	PBJ	Fri, May 29, 2015	32.46	32.46	32.32	32.32
2495	AMEX	PBJ	Thu, May 28, 2015	32.41	32.54	32.38	32.49
2494	AMEX	PBJ	Wed, May 27, 2015	32.33	32.55	32.27	32.55
2493	AMEX	PBJ	Tue, May 26, 2015	32.58	32.58	32.22	32.26
2492	AMEX	PBJ	Fri, May 22, 2015	32.76	32.76	32.55	32.59
2491	AMEX	PBJ	Thu, May 21, 2015	32.83	32.83	32.67	32.73
2490	AMEX	PBJ	Wed, May 20, 2015	32.80	32.95	32.77	32.77
2489	AMEX	PBJ	Tue, May 19, 2015	32.95	32.95	32.74	32.79
2488	AMEX	PBJ	Mon, May 18, 2015	32.64	32.90	32.55	32.83
2487	AMEX	PBJ	Fri, May 15, 2015	32.60	32.62	32.47	32.59
2486	AMEX	PBJ	Thu, May 14, 2015	32.19	32.61	32.19	32.60
2485	AMEX	PBJ	Wed, May 13, 2015	32.14	32.27	32.06	32.08
2484	AMEX	PBJ	Tue, May 12, 2015	32.00	32.10	31.78	32.02
2483	AMEX	PBJ	Mon, May 11, 2015	31.78	32.30	31.78	32.15
2482	AMEX	PBJ	Fri, May 8, 2015	31.76	31.92	31.74	31.78
2481	AMEX	PBJ	Thu, May 7, 2015	31.40	31.59	31.31	31.58
2480	AMEX	PBJ	Wed, May 6, 2015	31.50	31.62	31.38	31.52
2479	AMEX	PBJ	Tue, May 5, 2015	31.70	31.77	31.39	31.47
2478	AMEX	PBJ	Mon, May 4, 2015	31.78	31.89	31.76	31.78
2477	AMEX	PBJ	Fri, May 1, 2015	31.50	31.77	31.46	31.74
2476	AMEX	PBJ	Thu, Apr 30, 2015	31.71	31.84	31.35	31.46
2475	AMEX	PBJ	Wed, Apr 29, 2015	32.10	32.10	31.70	31.72
2474	AMEX	PBJ	Tue, Apr 28, 2015	32.14	32.34	31.95	32.19
2473	AMEX	PBJ	Mon, Apr 27, 2015	32.49	32.55	32.16	32.20
2472	AMEX	PBJ	Fri, Apr 24, 2015	32.39	32.49	32.36	32.42
2471	AMEX	PBJ	Thu, Apr 23, 2015	32.19	32.41	32.10	32.29
2470	AMEX	PBJ	Wed, Apr 22, 2015	32.35	32.35	32.05	32.28
2469	AMEX	PBJ	Tue, Apr 21, 2015	32.29	32.34	32.25	32.30
2468	AMEX	PBJ	Mon, Apr 20, 2015	32.28	32.36	32.20	32.25
2467	AMEX	PBJ	Fri, Apr 17, 2015	32.26	32.26	31.89	32.05
2466	AMEX	PBJ	Thu, Apr 16, 2015	32.42	32.43	32.34	32.38
2465	AMEX	PBJ	Wed, Apr 15, 2015	32.72	32.72	32.50	32.50
2464	AMEX	PBJ	Tue, Apr 14, 2015	32.53	32.61	32.41	32.55
2463	AMEX	PBJ	Mon, Apr 13, 2015	32.83	32.83	32.62	32.63
2462	AMEX	PBJ	Fri, Apr 10, 2015	32.87	32.87	32.73	32.79
2461	AMEX	PBJ	Thu, Apr 9, 2015	32.95	32.95	32.59	32.78
2460	AMEX	PBJ	Wed, Apr 8, 2015	32.58	32.83	32.52	32.83
2459	AMEX	PBJ	Tue, Apr 7, 2015	32.90	32.90	32.57	32.57
2458	AMEX	PBJ	Mon, Apr 6, 2015	32.70	32.96	32.63	32.80
2457	AMEX	PBJ	Thu, Apr 2, 2015	32.53	32.86	32.53	32.70
2456	AMEX	PBJ	Wed, Apr 1, 2015	32.45	32.51	32.13	32.51
2455	AMEX	PBJ	Tue, Mar 31, 2015	32.55	32.66	32.43	32.44
2454	AMEX	PBJ	Mon, Mar 30, 2015	32.38	32.67	32.22	32.67
2453	AMEX	PBJ	Fri, Mar 27, 2015	32.05	32.28	31.95	32.21
2452	AMEX	PBJ	Thu, Mar 26, 2015	31.91	32.02	31.71	31.93
2451	AMEX	PBJ	Wed, Mar 25, 2015	32.41	32.51	31.89	31.93
2450	AMEX	PBJ	Tue, Mar 24, 2015	32.12	32.12	31.81	31.82
2449	AMEX	PBJ	Mon, Mar 23, 2015	32.00	32.23	32.00	32.08
2448	AMEX	PBJ	Fri, Mar 20, 2015	31.80	32.00	31.76	32.00
2447	AMEX	PBJ	Thu, Mar 19, 2015	31.60	31.67	31.51	31.62
2446	AMEX	PBJ	Wed, Mar 18, 2015	31.29	31.68	31.00	31.62
2445	AMEX	PBJ	Tue, Mar 17, 2015	31.39	31.42	31.18	31.38
2444	AMEX	PBJ	Mon, Mar 16, 2015	31.30	31.47	31.26	31.43
2443	AMEX	PBJ	Fri, Mar 13, 2015	31.36	31.36	31.06	31.27
2442	AMEX	PBJ	Thu, Mar 12, 2015	30.81	31.36	30.81	31.34
2441	AMEX	PBJ	Wed, Mar 11, 2015	30.81	30.81	30.55	30.76
2440	AMEX	PBJ	Tue, Mar 10, 2015	30.99	30.99	30.75	30.85
2439	AMEX	PBJ	Mon, Mar 9, 2015	31.01	31.21	31.01	31.16
2438	AMEX	PBJ	Fri, Mar 6, 2015	31.42	31.42	30.83	30.92
2437	AMEX	PBJ	Thu, Mar 5, 2015	31.44	31.51	31.33	31.47
2436	AMEX	PBJ	Wed, Mar 4, 2015	31.30	31.34	31.16	31.28
2435	AMEX	PBJ	Tue, Mar 3, 2015	31.52	31.52	31.19	31.35
2434	AMEX	PBJ	Mon, Mar 2, 2015	31.40	31.53	31.31	31.53
2433	AMEX	PBJ	Fri, Feb 27, 2015	31.42	31.48	31.36	31.38
2432	AMEX	PBJ	Thu, Feb 26, 2015	31.34	31.36	31.23	31.31
2431	AMEX	PBJ	Wed, Feb 25, 2015	31.41	31.43	31.27	31.34
2430	AMEX	PBJ	Tue, Feb 24, 2015	31.31	31.42	31.21	31.40
2429	AMEX	PBJ	Mon, Feb 23, 2015	31.17	31.29	31.14	31.26
2428	AMEX	PBJ	Fri, Feb 20, 2015	31.01	31.26	30.91	31.24
2427	AMEX	PBJ	Thu, Feb 19, 2015	31.05	31.18	31.03	31.05
2426	AMEX	PBJ	Wed, Feb 18, 2015	30.75	31.12	30.75	31.08
2425	AMEX	PBJ	Tue, Feb 17, 2015	30.73	30.75	30.51	30.74
2424	AMEX	PBJ	Fri, Feb 13, 2015	30.65	30.71	30.49	30.70
2423	AMEX	PBJ	Thu, Feb 12, 2015	30.55	30.75	30.46	30.75
2422	AMEX	PBJ	Wed, Feb 11, 2015	30.74	30.86	30.36	30.54
2421	AMEX	PBJ	Tue, Feb 10, 2015	30.51	30.71	30.47	30.67
2420	AMEX	PBJ	Mon, Feb 9, 2015	30.60	30.68	30.37	30.43
2419	AMEX	PBJ	Fri, Feb 6, 2015	30.60	30.72	30.53	30.65
2418	AMEX	PBJ	Thu, Feb 5, 2015	30.75	30.75	30.51	30.63
2417	AMEX	PBJ	Wed, Feb 4, 2015	30.57	30.87	30.57	30.63
2416	AMEX	PBJ	Tue, Feb 3, 2015	30.51	30.60	30.37	30.58
2415	AMEX	PBJ	Mon, Feb 2, 2015	30.04	30.31	29.71	30.26
2414	AMEX	PBJ	Fri, Jan 30, 2015	30.62	30.62	30.12	30.13
2413	AMEX	PBJ	Thu, Jan 29, 2015	30.54	30.77	30.34	30.77
2412	AMEX	PBJ	Wed, Jan 28, 2015	31.11	31.18	30.55	30.55
2411	AMEX	PBJ	Tue, Jan 27, 2015	31.25	31.25	30.74	30.94
2410	AMEX	PBJ	Mon, Jan 26, 2015	31.14	31.19	30.96	31.16
2409	AMEX	PBJ	Fri, Jan 23, 2015	31.05	31.19	31.04	31.05
2408	AMEX	PBJ	Thu, Jan 22, 2015	31.10	31.18	30.75	31.18
2407	AMEX	PBJ	Wed, Jan 21, 2015	30.70	30.88	30.63	30.83
2406	AMEX	PBJ	Tue, Jan 20, 2015	30.85	30.85	30.44	30.74
2405	AMEX	PBJ	Fri, Jan 16, 2015	30.45	30.67	30.36	30.67
2404	AMEX	PBJ	Thu, Jan 15, 2015	30.59	30.65	30.45	30.48
2403	AMEX	PBJ	Wed, Jan 14, 2015	30.59	30.59	30.25	30.46
2402	AMEX	PBJ	Tue, Jan 13, 2015	30.71	31.00	30.46	30.59
2401	AMEX	PBJ	Mon, Jan 12, 2015	30.80	30.87	30.49	30.53
2400	AMEX	PBJ	Fri, Jan 9, 2015	31.03	31.03	30.77	30.80
2399	AMEX	PBJ	Thu, Jan 8, 2015	30.71	30.99	30.64	30.98
2398	AMEX	PBJ	Wed, Jan 7, 2015	30.11	30.53	30.11	30.49
2397	AMEX	PBJ	Tue, Jan 6, 2015	30.05	30.13	29.66	29.85
2396	AMEX	PBJ	Mon, Jan 5, 2015	30.27	30.29	29.94	30.04
2395	AMEX	PBJ	Fri, Jan 2, 2015	30.66	30.76	30.25	30.42
2394	AMEX	PBJ	Wed, Dec 31, 2014	31.03	31.03	30.48	30.49
2393	AMEX	PBJ	Tue, Dec 30, 2014	30.95	31.08	30.88	30.90
2392	AMEX	PBJ	Mon, Dec 29, 2014	30.96	31.09	30.87	31.05
2391	AMEX	PBJ	Fri, Dec 26, 2014	31.16	31.16	30.97	31.01
2390	AMEX	PBJ	Wed, Dec 24, 2014	31.23	31.23	30.89	31.00
2389	AMEX	PBJ	Tue, Dec 23, 2014	31.00	31.10	30.88	31.01
2388	AMEX	PBJ	Mon, Dec 22, 2014	30.68	30.88	30.68	30.88
2387	AMEX	PBJ	Fri, Dec 19, 2014	30.69	30.86	30.59	30.67
2386	AMEX	PBJ	Thu, Dec 18, 2014	30.59	30.69	30.39	30.69
2385	AMEX	PBJ	Wed, Dec 17, 2014	29.75	30.19	29.72	30.19
2384	AMEX	PBJ	Tue, Dec 16, 2014	29.68	30.20	29.65	29.75
2383	AMEX	PBJ	Mon, Dec 15, 2014	30.25	30.35	29.73	29.83
2382	AMEX	PBJ	Fri, Dec 12, 2014	30.45	30.67	30.23	30.24
2381	AMEX	PBJ	Thu, Dec 11, 2014	30.42	30.85	30.42	30.67
2380	AMEX	PBJ	Wed, Dec 10, 2014	30.62	30.69	30.27	30.28
2379	AMEX	PBJ	Tue, Dec 9, 2014	30.37	30.63	30.22	30.61
2378	AMEX	PBJ	Mon, Dec 8, 2014	30.60	30.91	30.55	30.58
2377	AMEX	PBJ	Fri, Dec 5, 2014	30.44	30.60	30.44	30.57
2376	AMEX	PBJ	Thu, Dec 4, 2014	30.55	30.65	30.39	30.46
2375	AMEX	PBJ	Wed, Dec 3, 2014	30.60	30.69	30.51	30.60
2374	AMEX	PBJ	Tue, Dec 2, 2014	30.46	30.64	30.45	30.63
2373	AMEX	PBJ	Mon, Dec 1, 2014	30.79	30.80	30.40	30.45
2372	AMEX	PBJ	Fri, Nov 28, 2014	30.62	30.99	30.62	30.80
2371	AMEX	PBJ	Wed, Nov 26, 2014	30.47	30.61	30.44	30.61
2370	AMEX	PBJ	Tue, Nov 25, 2014	30.28	30.47	30.28	30.37
2369	AMEX	PBJ	Mon, Nov 24, 2014	30.35	30.44	30.30	30.33
2368	AMEX	PBJ	Fri, Nov 21, 2014	30.50	30.50	30.31	30.32
2367	AMEX	PBJ	Thu, Nov 20, 2014	30.41	30.41	30.26	30.29
2366	AMEX	PBJ	Wed, Nov 19, 2014	30.49	30.49	30.33	30.46
2365	AMEX	PBJ	Tue, Nov 18, 2014	30.37	30.47	30.30	30.40
2364	AMEX	PBJ	Mon, Nov 17, 2014	30.06	30.33	30.06	30.32
2363	AMEX	PBJ	Fri, Nov 14, 2014	30.18	30.18	29.95	30.04
2362	AMEX	PBJ	Thu, Nov 13, 2014	30.20	30.26	30.15	30.25
2361	AMEX	PBJ	Wed, Nov 12, 2014	30.00	30.14	29.83	30.12
2360	AMEX	PBJ	Tue, Nov 11, 2014	30.14	30.17	30.00	30.07
2359	AMEX	PBJ	Mon, Nov 10, 2014	30.08	30.12	29.93	30.10
2358	AMEX	PBJ	Fri, Nov 7, 2014	30.00	30.15	29.90	30.08
2357	AMEX	PBJ	Thu, Nov 6, 2014	30.11	30.11	29.91	30.09
2356	AMEX	PBJ	Wed, Nov 5, 2014	29.94	30.14	29.90	29.95
2355	AMEX	PBJ	Tue, Nov 4, 2014	29.60	29.86	29.59	29.79
2354	AMEX	PBJ	Mon, Nov 3, 2014	29.68	29.79	29.53	29.65
2353	AMEX	PBJ	Fri, Oct 31, 2014	29.48	29.66	29.43	29.64
2352	AMEX	PBJ	Thu, Oct 30, 2014	29.00	29.31	28.94	29.20
2351	AMEX	PBJ	Wed, Oct 29, 2014	29.01	29.05	28.75	28.98
2350	AMEX	PBJ	Tue, Oct 28, 2014	28.64	28.98	28.55	28.95
2349	AMEX	PBJ	Mon, Oct 27, 2014	28.49	28.67	28.46	28.56
2348	AMEX	PBJ	Fri, Oct 24, 2014	28.39	28.57	28.37	28.57
2347	AMEX	PBJ	Thu, Oct 23, 2014	28.50	28.55	28.37	28.37
2346	AMEX	PBJ	Wed, Oct 22, 2014	28.45	28.56	28.28	28.28
2345	AMEX	PBJ	Tue, Oct 21, 2014	28.16	28.40	28.07	28.37
2344	AMEX	PBJ	Mon, Oct 20, 2014	27.55	28.07	27.55	28.07
2343	AMEX	PBJ	Fri, Oct 17, 2014	27.54	27.74	27.46	27.64
2342	AMEX	PBJ	Thu, Oct 16, 2014	27.37	27.53	27.19	27.21
2341	AMEX	PBJ	Wed, Oct 15, 2014	27.73	27.78	27.22	27.70
2340	AMEX	PBJ	Tue, Oct 14, 2014	27.99	28.11	27.88	27.95
2339	AMEX	PBJ	Mon, Oct 13, 2014	28.21	28.29	27.86	27.86
2338	AMEX	PBJ	Fri, Oct 10, 2014	28.39	28.60	28.29	28.29
2337	AMEX	PBJ	Thu, Oct 9, 2014	28.78	28.82	28.37	28.37
2336	AMEX	PBJ	Wed, Oct 8, 2014	28.38	28.77	28.32	28.77
2335	AMEX	PBJ	Tue, Oct 7, 2014	28.50	28.66	28.44	28.45
2334	AMEX	PBJ	Mon, Oct 6, 2014	28.72	28.74	28.51	28.63
2333	AMEX	PBJ	Fri, Oct 3, 2014	28.31	28.62	28.31	28.60
2332	AMEX	PBJ	Thu, Oct 2, 2014	28.01	28.17	27.99	28.11
2331	AMEX	PBJ	Wed, Oct 1, 2014	28.29	28.29	28.01	28.03
2330	AMEX	PBJ	Tue, Sep 30, 2014	28.40	28.48	28.31	28.38
2329	AMEX	PBJ	Mon, Sep 29, 2014	28.08	28.39	28.01	28.37
2328	AMEX	PBJ	Fri, Sep 26, 2014	28.11	28.29	28.06	28.22
2327	AMEX	PBJ	Thu, Sep 25, 2014	28.52	28.52	28.04	28.14
2326	AMEX	PBJ	Wed, Sep 24, 2014	28.36	28.58	28.33	28.58
2325	AMEX	PBJ	Tue, Sep 23, 2014	28.61	28.61	28.27	28.27
2324	AMEX	PBJ	Mon, Sep 22, 2014	28.78	28.78	28.62	28.64
2323	AMEX	PBJ	Fri, Sep 19, 2014	29.07	29.10	28.84	28.88
2322	AMEX	PBJ	Thu, Sep 18, 2014	28.90	29.05	28.88	29.03
2321	AMEX	PBJ	Wed, Sep 17, 2014	28.86	28.93	28.80	28.83
2320	AMEX	PBJ	Tue, Sep 16, 2014	28.69	29.02	28.65	28.96
2319	AMEX	PBJ	Mon, Sep 15, 2014	28.81	28.81	28.67	28.73
2318	AMEX	PBJ	Fri, Sep 12, 2014	28.86	28.86	28.56	28.64
2317	AMEX	PBJ	Thu, Sep 11, 2014	28.75	28.86	28.63	28.85
2316	AMEX	PBJ	Wed, Sep 10, 2014	28.60	28.78	28.55	28.75
2315	AMEX	PBJ	Tue, Sep 9, 2014	28.87	28.87	28.63	28.65
2314	AMEX	PBJ	Mon, Sep 8, 2014	28.83	28.85	28.76	28.83
2313	AMEX	PBJ	Fri, Sep 5, 2014	28.76	28.83	28.65	28.83
2312	AMEX	PBJ	Thu, Sep 4, 2014	28.89	29.03	28.70	28.73
2311	AMEX	PBJ	Wed, Sep 3, 2014	29.11	29.11	28.86	28.91
2310	AMEX	PBJ	Tue, Sep 2, 2014	28.81	28.96	28.76	28.90
2309	AMEX	PBJ	Fri, Aug 29, 2014	28.69	28.82	28.67	28.82
2308	AMEX	PBJ	Thu, Aug 28, 2014	28.52	28.75	28.52	28.68
2307	AMEX	PBJ	Wed, Aug 27, 2014	28.56	28.58	28.55	28.58
2306	AMEX	PBJ	Tue, Aug 26, 2014	28.59	28.61	28.50	28.50
2305	AMEX	PBJ	Mon, Aug 25, 2014	28.48	28.63	28.48	28.59
2304	AMEX	PBJ	Fri, Aug 22, 2014	28.34	28.35	28.21	28.25
2303	AMEX	PBJ	Thu, Aug 21, 2014	28.39	28.45	28.29	28.29
2302	AMEX	PBJ	Wed, Aug 20, 2014	28.38	28.47	28.38	28.45
2301	AMEX	PBJ	Tue, Aug 19, 2014	28.37	28.44	28.35	28.35
2300	AMEX	PBJ	Mon, Aug 18, 2014	28.32	28.34	28.26	28.30
2299	AMEX	PBJ	Fri, Aug 15, 2014	28.22	28.35	28.02	28.19
2298	AMEX	PBJ	Thu, Aug 14, 2014	27.93	27.94	27.89	27.92
2297	AMEX	PBJ	Wed, Aug 13, 2014	27.78	27.89	27.77	27.89
2296	AMEX	PBJ	Tue, Aug 12, 2014	27.67	27.72	27.61	27.72
2295	AMEX	PBJ	Mon, Aug 11, 2014	27.45	27.80	27.45	27.73
2294	AMEX	PBJ	Fri, Aug 8, 2014	27.10	27.39	27.10	27.39
2293	AMEX	PBJ	Thu, Aug 7, 2014	27.23	27.27	27.04	27.09
2292	AMEX	PBJ	Wed, Aug 6, 2014	26.80	27.20	26.80	27.13
2291	AMEX	PBJ	Tue, Aug 5, 2014	26.89	27.02	26.82	26.87
2290	AMEX	PBJ	Mon, Aug 4, 2014	26.89	27.00	26.81	26.98
2289	AMEX	PBJ	Fri, Aug 1, 2014	26.70	26.91	26.59	26.84
2288	AMEX	PBJ	Thu, Jul 31, 2014	27.00	27.02	26.66	26.69
2287	AMEX	PBJ	Wed, Jul 30, 2014	27.64	27.64	27.20	27.20
2286	AMEX	PBJ	Tue, Jul 29, 2014	27.79	27.91	27.60	27.60
2285	AMEX	PBJ	Mon, Jul 28, 2014	27.97	27.97	27.68	27.75
2284	AMEX	PBJ	Fri, Jul 25, 2014	27.99	27.99	27.85	27.93
2283	AMEX	PBJ	Thu, Jul 24, 2014	27.91	28.03	27.91	28.03
2282	AMEX	PBJ	Wed, Jul 23, 2014	27.92	27.92	27.83	27.87
2281	AMEX	PBJ	Tue, Jul 22, 2014	27.71	27.94	27.71	27.92
2280	AMEX	PBJ	Mon, Jul 21, 2014	27.87	27.87	27.68	27.73
2279	AMEX	PBJ	Fri, Jul 18, 2014	27.65	27.93	27.64	27.91
2278	AMEX	PBJ	Thu, Jul 17, 2014	27.73	27.75	27.54	27.57
2277	AMEX	PBJ	Wed, Jul 16, 2014	27.91	27.91	27.69	27.76
2276	AMEX	PBJ	Tue, Jul 15, 2014	28.06	28.06	27.82	27.83
2275	AMEX	PBJ	Mon, Jul 14, 2014	28.11	28.13	28.00	28.01
2274	AMEX	PBJ	Fri, Jul 11, 2014	27.86	27.99	27.80	27.97
2273	AMEX	PBJ	Thu, Jul 10, 2014	27.63	27.88	27.59	27.85
2272	AMEX	PBJ	Wed, Jul 9, 2014	27.83	27.93	27.83	27.88
2271	AMEX	PBJ	Tue, Jul 8, 2014	27.98	27.98	27.78	27.81
2270	AMEX	PBJ	Mon, Jul 7, 2014	27.89	28.01	27.89	27.98
2269	AMEX	PBJ	Thu, Jul 3, 2014	27.94	28.01	27.94	27.97
2268	AMEX	PBJ	Wed, Jul 2, 2014	27.90	27.97	27.84	27.86
2267	AMEX	PBJ	Tue, Jul 1, 2014	27.77	27.98	27.71	27.84
2266	AMEX	PBJ	Mon, Jun 30, 2014	27.55	27.74	27.52	27.67
2265	AMEX	PBJ	Fri, Jun 27, 2014	27.43	27.61	27.39	27.61
2264	AMEX	PBJ	Thu, Jun 26, 2014	27.34	27.45	27.34	27.41
2263	AMEX	PBJ	Wed, Jun 25, 2014	27.36	27.39	27.24	27.38
2262	AMEX	PBJ	Tue, Jun 24, 2014	27.57	27.64	27.45	27.48
2261	AMEX	PBJ	Mon, Jun 23, 2014	27.73	27.73	27.56	27.61
2260	AMEX	PBJ	Fri, Jun 20, 2014	27.75	27.77	27.69	27.77
2259	AMEX	PBJ	Thu, Jun 19, 2014	27.84	27.92	27.79	27.90
2258	AMEX	PBJ	Wed, Jun 18, 2014	27.46	27.72	27.42	27.72
2257	AMEX	PBJ	Tue, Jun 17, 2014	27.37	27.52	27.35	27.49
2256	AMEX	PBJ	Mon, Jun 16, 2014	27.30	27.36	27.21	27.36
2255	AMEX	PBJ	Fri, Jun 13, 2014	27.32	27.34	27.21	27.29
2254	AMEX	PBJ	Thu, Jun 12, 2014	27.47	27.47	27.28	27.34
2253	AMEX	PBJ	Wed, Jun 11, 2014	27.44	27.54	27.41	27.48
2252	AMEX	PBJ	Tue, Jun 10, 2014	27.51	27.61	27.50	27.57
2251	AMEX	PBJ	Mon, Jun 9, 2014	27.87	27.87	27.57	27.57
2250	AMEX	PBJ	Fri, Jun 6, 2014	27.84	27.85	27.75	27.85
2249	AMEX	PBJ	Thu, Jun 5, 2014	27.68	27.88	27.63	27.84
2248	AMEX	PBJ	Wed, Jun 4, 2014	27.55	27.74	27.55	27.74
2247	AMEX	PBJ	Tue, Jun 3, 2014	27.55	27.58	27.44	27.57
2246	AMEX	PBJ	Mon, Jun 2, 2014	27.74	27.74	27.42	27.53
2245	AMEX	PBJ	Fri, May 30, 2014	27.54	27.72	27.51	27.67
2244	AMEX	PBJ	Thu, May 29, 2014	27.38	27.55	27.38	27.55
2243	AMEX	PBJ	Wed, May 28, 2014	27.29	27.29	27.11	27.16
2242	AMEX	PBJ	Tue, May 27, 2014	27.00	27.35	27.00	27.28
2241	AMEX	PBJ	Fri, May 23, 2014	26.87	26.91	26.80	26.87
2240	AMEX	PBJ	Thu, May 22, 2014	26.74	26.84	26.65	26.83
2239	AMEX	PBJ	Wed, May 21, 2014	26.55	26.68	26.53	26.67
2238	AMEX	PBJ	Tue, May 20, 2014	26.77	26.77	26.41	26.55
2237	AMEX	PBJ	Mon, May 19, 2014	26.69	26.75	26.62	26.75
2236	AMEX	PBJ	Fri, May 16, 2014	26.47	26.69	26.47	26.68
2235	AMEX	PBJ	Thu, May 15, 2014	26.60	26.60	26.34	26.47
2234	AMEX	PBJ	Wed, May 14, 2014	26.81	26.85	26.55	26.64
2233	AMEX	PBJ	Tue, May 13, 2014	26.77	26.89	26.77	26.83
2232	AMEX	PBJ	Mon, May 12, 2014	26.62	26.83	26.61	26.82
2231	AMEX	PBJ	Fri, May 9, 2014	26.32	26.53	26.27	26.51
2230	AMEX	PBJ	Thu, May 8, 2014	26.54	26.60	26.28	26.37
2229	AMEX	PBJ	Wed, May 7, 2014	26.57	26.65	26.42	26.65
2228	AMEX	PBJ	Tue, May 6, 2014	26.71	26.83	26.62	26.63
2227	AMEX	PBJ	Mon, May 5, 2014	26.76	26.88	26.57	26.80
2226	AMEX	PBJ	Fri, May 2, 2014	26.90	26.97	26.71	26.86
2225	AMEX	PBJ	Thu, May 1, 2014	27.10	27.17	26.71	26.91
2224	AMEX	PBJ	Wed, Apr 30, 2014	26.88	27.01	26.80	26.99
2223	AMEX	PBJ	Tue, Apr 29, 2014	27.18	27.20	26.91	26.94
2222	AMEX	PBJ	Mon, Apr 28, 2014	27.17	27.33	26.96	27.18
2221	AMEX	PBJ	Fri, Apr 25, 2014	27.35	27.35	26.97	27.05
2220	AMEX	PBJ	Thu, Apr 24, 2014	27.48	27.48	27.14	27.21
2219	AMEX	PBJ	Wed, Apr 23, 2014	27.25	27.45	27.25	27.34
2218	AMEX	PBJ	Tue, Apr 22, 2014	27.16	27.33	27.16	27.23
2217	AMEX	PBJ	Mon, Apr 21, 2014	27.20	27.20	27.06	27.17
2216	AMEX	PBJ	Thu, Apr 17, 2014	26.97	27.11	26.97	27.09
2215	AMEX	PBJ	Wed, Apr 16, 2014	26.84	27.02	26.84	27.01
2214	AMEX	PBJ	Tue, Apr 15, 2014	26.83	26.89	26.46	26.71
2213	AMEX	PBJ	Mon, Apr 14, 2014	26.77	26.84	26.54	26.73
2212	AMEX	PBJ	Fri, Apr 11, 2014	26.70	26.81	26.55	26.60
2211	AMEX	PBJ	Thu, Apr 10, 2014	27.23	27.23	26.73	26.79
2210	AMEX	PBJ	Wed, Apr 9, 2014	27.27	27.27	26.96	27.15
2209	AMEX	PBJ	Tue, Apr 8, 2014	27.00	27.10	26.93	27.03
2208	AMEX	PBJ	Mon, Apr 7, 2014	27.18	27.23	26.94	26.97
2207	AMEX	PBJ	Fri, Apr 4, 2014	27.65	27.66	27.15	27.16
2206	AMEX	PBJ	Thu, Apr 3, 2014	27.67	27.68	27.42	27.58
2205	AMEX	PBJ	Wed, Apr 2, 2014	27.57	27.67	27.51	27.63
2204	AMEX	PBJ	Tue, Apr 1, 2014	27.59	27.62	27.45	27.58
2203	AMEX	PBJ	Mon, Mar 31, 2014	27.21	27.59	27.21	27.51
2202	AMEX	PBJ	Fri, Mar 28, 2014	27.02	27.16	26.96	27.14
2201	AMEX	PBJ	Thu, Mar 27, 2014	26.91	27.00	26.87	26.88
2200	AMEX	PBJ	Wed, Mar 26, 2014	27.21	27.21	26.99	26.99
2199	AMEX	PBJ	Tue, Mar 25, 2014	27.24	27.25	27.03	27.11
2198	AMEX	PBJ	Mon, Mar 24, 2014	27.28	27.28	27.03	27.10
2197	AMEX	PBJ	Fri, Mar 21, 2014	27.41	27.52	27.31	27.32
2196	AMEX	PBJ	Thu, Mar 20, 2014	27.23	27.38	27.13	27.34
2195	AMEX	PBJ	Wed, Mar 19, 2014	27.46	27.46	27.12	27.21
2194	AMEX	PBJ	Tue, Mar 18, 2014	27.34	27.54	27.29	27.51
2193	AMEX	PBJ	Mon, Mar 17, 2014	27.25	27.32	27.20	27.28
2192	AMEX	PBJ	Fri, Mar 14, 2014	26.83	27.15	26.83	27.11
2191	AMEX	PBJ	Thu, Mar 13, 2014	27.33	27.33	26.88	26.95
2190	AMEX	PBJ	Wed, Mar 12, 2014	26.83	27.21	26.83	27.17
2189	AMEX	PBJ	Tue, Mar 11, 2014	27.04	27.15	26.85	26.92
2188	AMEX	PBJ	Mon, Mar 10, 2014	26.99	27.06	26.95	27.05
2187	AMEX	PBJ	Fri, Mar 7, 2014	27.08	27.12	26.98	27.07
2186	AMEX	PBJ	Thu, Mar 6, 2014	27.03	27.10	26.96	27.00
2185	AMEX	PBJ	Wed, Mar 5, 2014	26.98	27.01	26.85	27.01
2184	AMEX	PBJ	Tue, Mar 4, 2014	26.82	27.07	26.82	27.00
2183	AMEX	PBJ	Mon, Mar 3, 2014	26.48	26.61	26.34	26.54
2182	AMEX	PBJ	Fri, Feb 28, 2014	26.69	26.90	26.62	26.75
2181	AMEX	PBJ	Thu, Feb 27, 2014	26.60	26.63	26.54	26.55
2180	AMEX	PBJ	Wed, Feb 26, 2014	26.66	26.76	26.58	26.68
2179	AMEX	PBJ	Tue, Feb 25, 2014	26.65	26.68	26.52	26.54
2178	AMEX	PBJ	Mon, Feb 24, 2014	26.43	26.65	26.43	26.56
2177	AMEX	PBJ	Fri, Feb 21, 2014	26.59	26.59	26.42	26.44
2176	AMEX	PBJ	Thu, Feb 20, 2014	26.16	26.52	26.16	26.52
2175	AMEX	PBJ	Wed, Feb 19, 2014	26.19	26.19	26.04	26.10
2174	AMEX	PBJ	Tue, Feb 18, 2014	26.13	26.19	26.05	26.13
2173	AMEX	PBJ	Fri, Feb 14, 2014	25.79	26.16	25.79	26.15
2172	AMEX	PBJ	Thu, Feb 13, 2014	25.44	25.92	25.44	25.92
2171	AMEX	PBJ	Wed, Feb 12, 2014	25.70	25.70	25.54	25.63
2170	AMEX	PBJ	Tue, Feb 11, 2014	25.42	25.67	25.38	25.67
2169	AMEX	PBJ	Mon, Feb 10, 2014	25.19	25.43	25.19	25.37
2168	AMEX	PBJ	Fri, Feb 7, 2014	25.08	25.29	25.05	25.26
2167	AMEX	PBJ	Thu, Feb 6, 2014	24.89	25.13	24.89	25.09
2166	AMEX	PBJ	Wed, Feb 5, 2014	24.37	24.62	24.34	24.50
2165	AMEX	PBJ	Tue, Feb 4, 2014	24.61	24.69	24.55	24.56
2164	AMEX	PBJ	Mon, Feb 3, 2014	25.06	25.10	24.45	24.45
2163	AMEX	PBJ	Fri, Jan 31, 2014	24.86	25.30	24.86	25.09
2162	AMEX	PBJ	Thu, Jan 30, 2014	24.99	25.16	24.91	25.09
2161	AMEX	PBJ	Wed, Jan 29, 2014	25.05	25.12	24.83	24.85
2160	AMEX	PBJ	Tue, Jan 28, 2014	25.20	25.36	25.17	25.34
2159	AMEX	PBJ	Mon, Jan 27, 2014	25.44	25.47	25.13	25.29
2158	AMEX	PBJ	Fri, Jan 24, 2014	25.76	25.77	25.36	25.36
2157	AMEX	PBJ	Thu, Jan 23, 2014	25.99	25.99	25.74	25.85
2156	AMEX	PBJ	Wed, Jan 22, 2014	26.06	26.07	25.96	26.05
2155	AMEX	PBJ	Tue, Jan 21, 2014	25.97	26.03	25.80	25.93
2154	AMEX	PBJ	Fri, Jan 17, 2014	26.10	26.10	25.78	25.80
2153	AMEX	PBJ	Thu, Jan 16, 2014	26.18	26.18	26.09	26.09
2152	AMEX	PBJ	Wed, Jan 15, 2014	26.26	26.27	26.18	26.22
2151	AMEX	PBJ	Tue, Jan 14, 2014	26.03	26.19	25.90	26.16
2150	AMEX	PBJ	Mon, Jan 13, 2014	26.27	26.29	25.85	25.85
2149	AMEX	PBJ	Fri, Jan 10, 2014	26.22	26.28	26.11	26.28
2148	AMEX	PBJ	Thu, Jan 9, 2014	26.12	26.18	25.99	26.17
2147	AMEX	PBJ	Wed, Jan 8, 2014	26.20	26.22	25.99	26.09
2146	AMEX	PBJ	Tue, Jan 7, 2014	25.96	26.25	25.96	26.22
2145	AMEX	PBJ	Mon, Jan 6, 2014	26.17	26.17	25.85	25.88
2144	AMEX	PBJ	Fri, Jan 3, 2014	26.08	26.14	25.99	26.06
2143	AMEX	PBJ	Thu, Jan 2, 2014	26.27	26.34	25.99	26.05
2142	AMEX	PBJ	Tue, Dec 31, 2013	26.33	26.38	26.28	26.34
2141	AMEX	PBJ	Mon, Dec 30, 2013	26.23	26.36	26.23	26.30
2140	AMEX	PBJ	Fri, Dec 27, 2013	26.31	26.31	26.21	26.25
2139	AMEX	PBJ	Thu, Dec 26, 2013	26.26	26.35	26.26	26.32
2138	AMEX	PBJ	Tue, Dec 24, 2013	26.17	26.26	26.17	26.20
2137	AMEX	PBJ	Mon, Dec 23, 2013	26.17	26.17	26.04	26.11
2136	AMEX	PBJ	Fri, Dec 20, 2013	25.96	26.14	25.96	26.09
2135	AMEX	PBJ	Thu, Dec 19, 2013	25.99	25.99	25.90	25.97
2134	AMEX	PBJ	Wed, Dec 18, 2013	25.70	26.09	25.70	26.06
2133	AMEX	PBJ	Tue, Dec 17, 2013	25.71	25.71	25.52	25.66
2132	AMEX	PBJ	Mon, Dec 16, 2013	25.55	25.73	25.55	25.66
2131	AMEX	PBJ	Fri, Dec 13, 2013	25.52	25.62	25.42	25.48
2130	AMEX	PBJ	Thu, Dec 12, 2013	25.69	25.69	25.45	25.46
2129	AMEX	PBJ	Wed, Dec 11, 2013	25.90	25.95	25.71	25.71
2128	AMEX	PBJ	Tue, Dec 10, 2013	26.00	26.00	25.83	25.91
2127	AMEX	PBJ	Mon, Dec 9, 2013	26.26	26.26	26.12	26.14
2126	AMEX	PBJ	Fri, Dec 6, 2013	26.03	26.26	26.03	26.20
2125	AMEX	PBJ	Thu, Dec 5, 2013	26.03	26.03	25.85	25.89
2124	AMEX	PBJ	Wed, Dec 4, 2013	25.95	26.17	25.89	26.04
2123	AMEX	PBJ	Tue, Dec 3, 2013	26.02	26.11	25.99	26.00
2122	AMEX	PBJ	Mon, Dec 2, 2013	26.32	26.32	26.05	26.14
2121	AMEX	PBJ	Fri, Nov 29, 2013	26.46	26.70	26.27	26.27
2120	AMEX	PBJ	Wed, Nov 27, 2013	26.40	26.46	26.34	26.45
2119	AMEX	PBJ	Tue, Nov 26, 2013	26.29	26.44	26.24	26.44
2118	AMEX	PBJ	Mon, Nov 25, 2013	26.51	26.51	26.28	26.30
2117	AMEX	PBJ	Fri, Nov 22, 2013	26.36	26.50	26.30	26.46
2116	AMEX	PBJ	Thu, Nov 21, 2013	25.90	26.26	25.90	26.25
2115	AMEX	PBJ	Wed, Nov 20, 2013	25.94	25.95	25.70	25.77
2114	AMEX	PBJ	Tue, Nov 19, 2013	25.99	26.06	25.85	25.91
2113	AMEX	PBJ	Mon, Nov 18, 2013	26.23	26.28	25.94	25.94
2112	AMEX	PBJ	Fri, Nov 15, 2013	26.34	26.34	26.15	26.21
2111	AMEX	PBJ	Thu, Nov 14, 2013	26.19	26.28	26.14	26.28
2110	AMEX	PBJ	Wed, Nov 13, 2013	25.75	26.16	25.75	26.16
2109	AMEX	PBJ	Tue, Nov 12, 2013	25.78	25.86	25.76	25.86
2108	AMEX	PBJ	Mon, Nov 11, 2013	25.92	25.97	25.81	25.86
2107	AMEX	PBJ	Fri, Nov 8, 2013	25.68	25.91	25.61	25.91
2106	AMEX	PBJ	Thu, Nov 7, 2013	26.36	26.45	25.64	25.66
2105	AMEX	PBJ	Wed, Nov 6, 2013	26.35	26.43	26.30	26.36
2104	AMEX	PBJ	Tue, Nov 5, 2013	26.12	26.35	26.05	26.33
2103	AMEX	PBJ	Mon, Nov 4, 2013	26.13	26.24	26.04	26.14
2102	AMEX	PBJ	Fri, Nov 1, 2013	26.08	26.09	25.87	25.99
2101	AMEX	PBJ	Thu, Oct 31, 2013	26.25	26.31	25.98	26.04
2100	AMEX	PBJ	Wed, Oct 30, 2013	26.56	26.56	26.22	26.27
2099	AMEX	PBJ	Tue, Oct 29, 2013	26.45	26.50	26.36	26.50
2098	AMEX	PBJ	Mon, Oct 28, 2013	26.13	26.43	26.13	26.38
2097	AMEX	PBJ	Fri, Oct 25, 2013	26.05	26.18	26.03	26.18
2096	AMEX	PBJ	Thu, Oct 24, 2013	25.99	26.07	25.90	26.01
2095	AMEX	PBJ	Wed, Oct 23, 2013	26.02	26.07	25.93	25.97
2094	AMEX	PBJ	Tue, Oct 22, 2013	25.81	26.13	25.81	26.06
2093	AMEX	PBJ	Mon, Oct 21, 2013	25.83	25.83	25.69	25.77
2092	AMEX	PBJ	Fri, Oct 18, 2013	26.00	26.04	25.77	25.85
2091	AMEX	PBJ	Thu, Oct 17, 2013	25.74	25.91	25.72	25.89
2090	AMEX	PBJ	Wed, Oct 16, 2013	25.58	25.81	25.58	25.81
2089	AMEX	PBJ	Tue, Oct 15, 2013	25.55	25.67	25.53	25.54
2088	AMEX	PBJ	Mon, Oct 14, 2013	25.59	25.72	25.50	25.72
2087	AMEX	PBJ	Fri, Oct 11, 2013	25.50	25.73	25.50	25.73
2086	AMEX	PBJ	Thu, Oct 10, 2013	25.38	25.56	25.38	25.53
2085	AMEX	PBJ	Wed, Oct 9, 2013	25.20	25.20	24.99	25.12
2084	AMEX	PBJ	Tue, Oct 8, 2013	25.25	25.38	25.11	25.11
2083	AMEX	PBJ	Mon, Oct 7, 2013	25.31	25.45	25.20	25.33
2082	AMEX	PBJ	Fri, Oct 4, 2013	25.34	25.49	25.27	25.43
2081	AMEX	PBJ	Thu, Oct 3, 2013	25.42	25.48	25.21	25.28
2080	AMEX	PBJ	Wed, Oct 2, 2013	25.52	25.52	25.27	25.46
2079	AMEX	PBJ	Tue, Oct 1, 2013	25.47	25.58	25.40	25.58
2078	AMEX	PBJ	Mon, Sep 30, 2013	25.48	25.48	25.21	25.44
2077	AMEX	PBJ	Fri, Sep 27, 2013	25.62	25.62	25.44	25.59
2076	AMEX	PBJ	Thu, Sep 26, 2013	25.63	25.77	25.57	25.68
2075	AMEX	PBJ	Wed, Sep 25, 2013	25.80	25.80	25.61	25.61
2074	AMEX	PBJ	Tue, Sep 24, 2013	25.67	25.92	25.60	25.73
2073	AMEX	PBJ	Mon, Sep 23, 2013	25.91	25.91	25.57	25.70
2072	AMEX	PBJ	Fri, Sep 20, 2013	25.94	25.96	25.84	25.91
2071	AMEX	PBJ	Thu, Sep 19, 2013	26.20	26.20	25.86	25.99
2070	AMEX	PBJ	Wed, Sep 18, 2013	26.02	26.17	25.74	26.14
2069	AMEX	PBJ	Tue, Sep 17, 2013	25.78	25.96	25.78	25.95
2068	AMEX	PBJ	Mon, Sep 16, 2013	25.81	25.88	25.72	25.75
2067	AMEX	PBJ	Fri, Sep 13, 2013	25.41	25.57	25.41	25.54
2066	AMEX	PBJ	Thu, Sep 12, 2013	25.38	25.46	25.34	25.37
2065	AMEX	PBJ	Wed, Sep 11, 2013	25.33	25.38	25.23	25.35
2064	AMEX	PBJ	Tue, Sep 10, 2013	25.47	25.47	25.20	25.29
2063	AMEX	PBJ	Mon, Sep 9, 2013	25.15	25.36	25.15	25.35
2062	AMEX	PBJ	Fri, Sep 6, 2013	25.23	25.23	24.87	25.07
2061	AMEX	PBJ	Thu, Sep 5, 2013	25.15	25.21	25.15	25.16
2060	AMEX	PBJ	Wed, Sep 4, 2013	24.88	25.17	24.86	25.17
2059	AMEX	PBJ	Tue, Sep 3, 2013	25.11	25.21	24.78	24.90
2058	AMEX	PBJ	Fri, Aug 30, 2013	25.05	25.05	24.88	24.94
2057	AMEX	PBJ	Thu, Aug 29, 2013	24.81	25.12	24.76	25.08
2056	AMEX	PBJ	Wed, Aug 28, 2013	24.88	24.95	24.85	24.87
2055	AMEX	PBJ	Tue, Aug 27, 2013	24.99	25.10	24.84	24.96
2054	AMEX	PBJ	Mon, Aug 26, 2013	25.78	25.78	25.16	25.21
2053	AMEX	PBJ	Fri, Aug 23, 2013	25.70	25.76	25.60	25.76
2052	AMEX	PBJ	Thu, Aug 22, 2013	25.56	25.70	25.49	25.62
2051	AMEX	PBJ	Wed, Aug 21, 2013	25.75	25.75	25.43	25.44
2050	AMEX	PBJ	Tue, Aug 20, 2013	25.51	25.80	25.51	25.75
2049	AMEX	PBJ	Mon, Aug 19, 2013	25.53	25.66	25.48	25.50
2048	AMEX	PBJ	Fri, Aug 16, 2013	25.68	25.68	25.53	25.63
2047	AMEX	PBJ	Thu, Aug 15, 2013	26.20	26.20	25.67	25.70
2046	AMEX	PBJ	Wed, Aug 14, 2013	26.56	26.56	26.33	26.36
2045	AMEX	PBJ	Tue, Aug 13, 2013	26.49	26.60	26.37	26.51
2044	AMEX	PBJ	Mon, Aug 12, 2013	26.39	26.44	26.32	26.41
2043	AMEX	PBJ	Fri, Aug 9, 2013	26.33	26.51	26.33	26.46
2042	AMEX	PBJ	Thu, Aug 8, 2013	26.29	26.49	26.25	26.43
2041	AMEX	PBJ	Wed, Aug 7, 2013	26.53	26.53	26.25	26.28
2040	AMEX	PBJ	Tue, Aug 6, 2013	26.59	26.59	26.40	26.53
2039	AMEX	PBJ	Mon, Aug 5, 2013	26.43	26.60	26.42	26.60
2038	AMEX	PBJ	Fri, Aug 2, 2013	26.49	26.49	26.18	26.48
2037	AMEX	PBJ	Thu, Aug 1, 2013	26.25	26.45	26.25	26.43
2036	AMEX	PBJ	Wed, Jul 31, 2013	26.14	26.15	25.94	26.01
2035	AMEX	PBJ	Tue, Jul 30, 2013	26.15	26.19	25.96	25.98
2034	AMEX	PBJ	Mon, Jul 29, 2013	26.10	26.14	26.01	26.04
2033	AMEX	PBJ	Fri, Jul 26, 2013	25.81	26.08	25.79	26.07
2032	AMEX	PBJ	Thu, Jul 25, 2013	25.89	26.03	25.72	26.02
2031	AMEX	PBJ	Wed, Jul 24, 2013	26.14	26.14	25.82	25.89
2030	AMEX	PBJ	Tue, Jul 23, 2013	26.07	26.10	25.94	26.00
2029	AMEX	PBJ	Mon, Jul 22, 2013	26.06	26.06	25.95	26.01
2028	AMEX	PBJ	Fri, Jul 19, 2013	26.10	26.10	25.88	26.01
2027	AMEX	PBJ	Thu, Jul 18, 2013	25.71	26.05	25.71	25.98
2026	AMEX	PBJ	Wed, Jul 17, 2013	25.66	25.73	25.57	25.65
2025	AMEX	PBJ	Tue, Jul 16, 2013	25.65	25.70	25.53	25.59
2024	AMEX	PBJ	Mon, Jul 15, 2013	25.84	25.84	25.64	25.74
2023	AMEX	PBJ	Fri, Jul 12, 2013	25.79	25.79	25.61	25.70
2022	AMEX	PBJ	Thu, Jul 11, 2013	25.67	25.75	25.54	25.72
2021	AMEX	PBJ	Wed, Jul 10, 2013	25.29	25.34	25.22	25.32
2020	AMEX	PBJ	Tue, Jul 9, 2013	25.20	25.35	25.19	25.26
2019	AMEX	PBJ	Mon, Jul 8, 2013	24.91	25.10	24.91	25.07
2018	AMEX	PBJ	Fri, Jul 5, 2013	24.81	24.89	24.66	24.89
2017	AMEX	PBJ	Wed, Jul 3, 2013	24.77	24.77	24.64	24.68
2016	AMEX	PBJ	Tue, Jul 2, 2013	24.70	24.91	24.66	24.82
2015	AMEX	PBJ	Mon, Jul 1, 2013	24.71	24.91	24.66	24.77
2014	AMEX	PBJ	Fri, Jun 28, 2013	24.43	24.56	24.35	24.51
2013	AMEX	PBJ	Thu, Jun 27, 2013	24.27	24.54	24.27	24.40
2012	AMEX	PBJ	Wed, Jun 26, 2013	24.17	24.27	24.08	24.18
2011	AMEX	PBJ	Tue, Jun 25, 2013	23.93	24.02	23.87	23.97
2010	AMEX	PBJ	Mon, Jun 24, 2013	23.81	23.99	23.65	23.82
2009	AMEX	PBJ	Fri, Jun 21, 2013	24.17	24.17	23.80	24.00
2008	AMEX	PBJ	Thu, Jun 20, 2013	24.56	24.57	24.00	24.02
2007	AMEX	PBJ	Wed, Jun 19, 2013	25.21	25.21	24.78	24.78
2006	AMEX	PBJ	Tue, Jun 18, 2013	24.87	25.14	24.87	25.12
2005	AMEX	PBJ	Mon, Jun 17, 2013	24.86	25.02	24.75	24.91
2004	AMEX	PBJ	Fri, Jun 14, 2013	24.66	24.95	24.66	24.71
2003	AMEX	PBJ	Thu, Jun 13, 2013	24.54	24.84	24.41	24.83
2002	AMEX	PBJ	Wed, Jun 12, 2013	24.57	24.70	24.44	24.44
2001	AMEX	PBJ	Tue, Jun 11, 2013	24.64	24.74	24.35	24.59
2000	AMEX	PBJ	Mon, Jun 10, 2013	24.74	24.74	24.62	24.65
1999	AMEX	PBJ	Fri, Jun 7, 2013	24.17	24.57	24.17	24.55
1998	AMEX	PBJ	Thu, Jun 6, 2013	24.03	24.05	23.76	23.98
1997	AMEX	PBJ	Wed, Jun 5, 2013	24.33	24.33	23.98	23.99
1996	AMEX	PBJ	Tue, Jun 4, 2013	24.48	24.57	24.21	24.39
1995	AMEX	PBJ	Mon, Jun 3, 2013	24.36	24.41	24.01	24.41
1994	AMEX	PBJ	Fri, May 31, 2013	24.40	24.56	24.33	24.33
1993	AMEX	PBJ	Thu, May 30, 2013	24.39	24.57	24.39	24.48
1992	AMEX	PBJ	Wed, May 29, 2013	24.72	24.72	24.32	24.44
1991	AMEX	PBJ	Tue, May 28, 2013	24.64	24.85	24.60	24.72
1990	AMEX	PBJ	Fri, May 24, 2013	24.37	24.53	24.31	24.53
1989	AMEX	PBJ	Thu, May 23, 2013	24.20	24.42	24.09	24.36
1988	AMEX	PBJ	Wed, May 22, 2013	24.47	24.83	24.30	24.40
1987	AMEX	PBJ	Tue, May 21, 2013	24.55	24.59	24.34	24.53
1986	AMEX	PBJ	Mon, May 20, 2013	24.70	24.70	24.41	24.42
1985	AMEX	PBJ	Fri, May 17, 2013	24.65	24.68	24.54	24.64
1984	AMEX	PBJ	Thu, May 16, 2013	24.63	24.78	24.54	24.54
1983	AMEX	PBJ	Wed, May 15, 2013	24.37	24.71	24.37	24.71
1982	AMEX	PBJ	Tue, May 14, 2013	24.08	24.39	24.08	24.38
1981	AMEX	PBJ	Mon, May 13, 2013	24.01	24.11	23.94	24.07
1980	AMEX	PBJ	Fri, May 10, 2013	23.96	24.02	23.90	24.02
1979	AMEX	PBJ	Thu, May 9, 2013	24.08	24.09	23.90	23.92
1978	AMEX	PBJ	Wed, May 8, 2013	24.04	24.07	23.89	24.03
1977	AMEX	PBJ	Tue, May 7, 2013	23.73	23.96	23.73	23.96
1976	AMEX	PBJ	Mon, May 6, 2013	23.78	23.78	23.69	23.70
1975	AMEX	PBJ	Fri, May 3, 2013	23.66	23.85	23.66	23.82
1974	AMEX	PBJ	Thu, May 2, 2013	23.32	23.61	23.32	23.54
1973	AMEX	PBJ	Wed, May 1, 2013	23.53	23.59	23.31	23.31
1972	AMEX	PBJ	Tue, Apr 30, 2013	23.68	23.68	23.49	23.60
1971	AMEX	PBJ	Mon, Apr 29, 2013	23.73	23.73	23.53	23.65
1970	AMEX	PBJ	Fri, Apr 26, 2013	23.58	23.59	23.48	23.53
1969	AMEX	PBJ	Thu, Apr 25, 2013	23.65	23.65	23.51	23.58
1968	AMEX	PBJ	Wed, Apr 24, 2013	23.90	23.90	23.59	23.59
1967	AMEX	PBJ	Tue, Apr 23, 2013	23.65	23.79	23.53	23.76
1966	AMEX	PBJ	Mon, Apr 22, 2013	23.70	23.70	23.25	23.52
1965	AMEX	PBJ	Fri, Apr 19, 2013	23.31	23.47	23.18	23.43
1964	AMEX	PBJ	Thu, Apr 18, 2013	23.14	23.20	23.03	23.10
1963	AMEX	PBJ	Wed, Apr 17, 2013	23.26	23.26	23.00	23.11
1962	AMEX	PBJ	Tue, Apr 16, 2013	23.10	23.38	23.06	23.36
1961	AMEX	PBJ	Mon, Apr 15, 2013	23.38	23.42	22.96	23.01
1960	AMEX	PBJ	Fri, Apr 12, 2013	23.47	23.47	23.30	23.44
1959	AMEX	PBJ	Thu, Apr 11, 2013	23.44	23.50	23.36	23.44
1958	AMEX	PBJ	Wed, Apr 10, 2013	23.03	23.37	23.03	23.34
1957	AMEX	PBJ	Tue, Apr 9, 2013	23.07	23.17	22.99	23.07
1956	AMEX	PBJ	Mon, Apr 8, 2013	23.11	23.11	22.90	23.10
1955	AMEX	PBJ	Fri, Apr 5, 2013	23.16	23.16	22.83	22.99
1954	AMEX	PBJ	Thu, Apr 4, 2013	22.98	23.20	22.98	23.20
1953	AMEX	PBJ	Wed, Apr 3, 2013	23.36	23.36	22.93	23.00
1952	AMEX	PBJ	Tue, Apr 2, 2013	23.31	23.48	23.28	23.30
1951	AMEX	PBJ	Mon, Apr 1, 2013	23.56	23.56	23.22	23.28
1950	AMEX	PBJ	Thu, Mar 28, 2013	23.64	23.67	23.31	23.49
1949	AMEX	PBJ	Wed, Mar 27, 2013	23.24	23.39	23.11	23.34
1948	AMEX	PBJ	Tue, Mar 26, 2013	23.07	23.23	23.07	23.23
1947	AMEX	PBJ	Mon, Mar 25, 2013	23.09	23.19	22.94	23.02
1946	AMEX	PBJ	Fri, Mar 22, 2013	22.88	23.11	22.88	23.07
1945	AMEX	PBJ	Thu, Mar 21, 2013	22.92	22.94	22.74	22.82
1944	AMEX	PBJ	Wed, Mar 20, 2013	23.02	23.06	22.89	23.01
1943	AMEX	PBJ	Tue, Mar 19, 2013	22.74	22.85	22.58	22.84
1942	AMEX	PBJ	Mon, Mar 18, 2013	22.63	22.68	22.57	22.60
1941	AMEX	PBJ	Fri, Mar 15, 2013	22.71	22.75	22.55	22.66
1940	AMEX	PBJ	Thu, Mar 14, 2013	22.68	22.81	22.63	22.79
1939	AMEX	PBJ	Wed, Mar 13, 2013	22.41	22.68	22.41	22.65
1938	AMEX	PBJ	Tue, Mar 12, 2013	22.39	22.51	22.39	22.42
1937	AMEX	PBJ	Mon, Mar 11, 2013	22.45	22.52	22.39	22.44
1936	AMEX	PBJ	Fri, Mar 8, 2013	22.72	22.72	22.47	22.53
1935	AMEX	PBJ	Thu, Mar 7, 2013	22.45	22.49	22.39	22.42
1934	AMEX	PBJ	Wed, Mar 6, 2013	22.36	22.39	22.29	22.30
1933	AMEX	PBJ	Tue, Mar 5, 2013	22.25	22.37	22.21	22.37
1932	AMEX	PBJ	Mon, Mar 4, 2013	21.99	22.14	21.99	22.14
1931	AMEX	PBJ	Fri, Mar 1, 2013	21.86	22.03	21.78	22.02
1930	AMEX	PBJ	Thu, Feb 28, 2013	21.86	22.00	21.81	21.93
1929	AMEX	PBJ	Wed, Feb 27, 2013	21.56	21.84	21.56	21.81
1928	AMEX	PBJ	Tue, Feb 26, 2013	21.48	21.55	21.45	21.53
1927	AMEX	PBJ	Mon, Feb 25, 2013	21.82	21.82	21.43	21.43
1926	AMEX	PBJ	Fri, Feb 22, 2013	21.61	21.74	21.60	21.74
1925	AMEX	PBJ	Thu, Feb 21, 2013	21.60	21.64	21.51	21.57
1924	AMEX	PBJ	Wed, Feb 20, 2013	21.84	21.84	21.62	21.62
1923	AMEX	PBJ	Tue, Feb 19, 2013	21.74	21.86	21.74	21.83
1922	AMEX	PBJ	Fri, Feb 15, 2013	21.77	21.79	21.67	21.78
1921	AMEX	PBJ	Thu, Feb 14, 2013	21.64	21.79	21.64	21.74
1920	AMEX	PBJ	Wed, Feb 13, 2013	21.38	21.38	21.29	21.35
1919	AMEX	PBJ	Tue, Feb 12, 2013	21.33	21.43	21.33	21.40
1918	AMEX	PBJ	Mon, Feb 11, 2013	21.34	21.34	21.31	21.33
1917	AMEX	PBJ	Fri, Feb 8, 2013	21.28	21.35	21.26	21.28
1916	AMEX	PBJ	Thu, Feb 7, 2013	21.21	21.24	21.13	21.24
1915	AMEX	PBJ	Wed, Feb 6, 2013	21.16	21.23	21.15	21.17
1914	AMEX	PBJ	Tue, Feb 5, 2013	21.23	21.23	21.15	21.17
1913	AMEX	PBJ	Mon, Feb 4, 2013	21.15	21.19	21.04	21.04
1912	AMEX	PBJ	Fri, Feb 1, 2013	21.17	21.30	21.17	21.27
1911	AMEX	PBJ	Thu, Jan 31, 2013	21.17	21.25	21.10	21.14
1910	AMEX	PBJ	Wed, Jan 30, 2013	21.31	21.32	21.18	21.21
1909	AMEX	PBJ	Tue, Jan 29, 2013	21.32	21.35	21.28	21.30
1908	AMEX	PBJ	Mon, Jan 28, 2013	21.25	21.26	21.15	21.25
1907	AMEX	PBJ	Fri, Jan 25, 2013	21.21	21.26	21.20	21.26
1906	AMEX	PBJ	Thu, Jan 24, 2013	21.13	21.26	21.13	21.19
1905	AMEX	PBJ	Wed, Jan 23, 2013	21.10	21.12	21.03	21.05
1904	AMEX	PBJ	Tue, Jan 22, 2013	20.99	21.09	20.92	21.08
1903	AMEX	PBJ	Fri, Jan 18, 2013	20.91	20.96	20.84	20.96
1902	AMEX	PBJ	Thu, Jan 17, 2013	20.70	20.95	20.70	20.91
1901	AMEX	PBJ	Wed, Jan 16, 2013	20.64	20.71	20.58	20.71
1900	AMEX	PBJ	Tue, Jan 15, 2013	20.51	20.65	20.51	20.65
1899	AMEX	PBJ	Mon, Jan 14, 2013	20.51	20.59	20.51	20.56
1898	AMEX	PBJ	Fri, Jan 11, 2013	20.51	20.51	20.40	20.51
1897	AMEX	PBJ	Thu, Jan 10, 2013	20.48	20.51	20.43	20.48
1896	AMEX	PBJ	Wed, Jan 9, 2013	20.38	20.46	20.34	20.42
1895	AMEX	PBJ	Tue, Jan 8, 2013	20.34	20.35	20.27	20.34
1894	AMEX	PBJ	Mon, Jan 7, 2013	20.47	20.47	20.30	20.34
1893	AMEX	PBJ	Fri, Jan 4, 2013	20.43	20.55	20.43	20.49
1892	AMEX	PBJ	Thu, Jan 3, 2013	20.42	20.48	20.36	20.37
1891	AMEX	PBJ	Wed, Jan 2, 2013	20.15	20.42	20.15	20.41
1890	AMEX	PBJ	Mon, Dec 31, 2012	19.64	19.93	19.60	19.91
1889	AMEX	PBJ	Fri, Dec 28, 2012	19.69	19.84	19.68	19.68
1888	AMEX	PBJ	Thu, Dec 27, 2012	19.73	19.89	19.68	19.81
1887	AMEX	PBJ	Wed, Dec 26, 2012	20.06	20.06	19.80	19.80
1886	AMEX	PBJ	Mon, Dec 24, 2012	20.01	20.05	19.97	20.00
1885	AMEX	PBJ	Fri, Dec 21, 2012	19.96	20.19	19.96	20.10
1884	AMEX	PBJ	Thu, Dec 20, 2012	20.34	20.45	20.34	20.41
1883	AMEX	PBJ	Wed, Dec 19, 2012	20.39	20.44	20.31	20.32
1882	AMEX	PBJ	Tue, Dec 18, 2012	20.22	20.47	20.22	20.42
1881	AMEX	PBJ	Mon, Dec 17, 2012	20.13	20.30	20.13	20.30
1880	AMEX	PBJ	Fri, Dec 14, 2012	20.13	20.23	20.10	20.12
1879	AMEX	PBJ	Thu, Dec 13, 2012	20.31	20.31	20.13	20.16
1878	AMEX	PBJ	Wed, Dec 12, 2012	20.28	20.34	20.20	20.21
1877	AMEX	PBJ	Tue, Dec 11, 2012	20.21	20.33	20.21	20.23
1876	AMEX	PBJ	Mon, Dec 10, 2012	20.19	20.21	20.12	20.17
1875	AMEX	PBJ	Fri, Dec 7, 2012	20.29	20.29	20.15	20.21
1874	AMEX	PBJ	Thu, Dec 6, 2012	20.21	20.25	20.16	20.16
1873	AMEX	PBJ	Wed, Dec 5, 2012	20.26	20.31	20.19	20.23
1872	AMEX	PBJ	Tue, Dec 4, 2012	20.25	20.27	20.16	20.27
1871	AMEX	PBJ	Mon, Dec 3, 2012	20.45	20.45	20.24	20.28
1870	AMEX	PBJ	Fri, Nov 30, 2012	20.32	20.37	20.26	20.37
1869	AMEX	PBJ	Thu, Nov 29, 2012	20.31	20.32	20.20	20.31
1868	AMEX	PBJ	Wed, Nov 28, 2012	19.98	20.18	19.89	20.18
1867	AMEX	PBJ	Tue, Nov 27, 2012	20.05	20.25	20.05	20.16
1866	AMEX	PBJ	Mon, Nov 26, 2012	20.06	20.06	19.97	20.02
1865	AMEX	PBJ	Fri, Nov 23, 2012	20.00	20.15	20.00	20.14
1864	AMEX	PBJ	Wed, Nov 21, 2012	19.89	19.93	19.86	19.89
1863	AMEX	PBJ	Tue, Nov 20, 2012	19.88	19.88	19.79	19.85
1862	AMEX	PBJ	Mon, Nov 19, 2012	19.71	19.87	19.71	19.82
1861	AMEX	PBJ	Fri, Nov 16, 2012	19.42	19.57	19.33	19.55
1860	AMEX	PBJ	Thu, Nov 15, 2012	19.42	19.45	19.35	19.45
1859	AMEX	PBJ	Wed, Nov 14, 2012	19.60	19.67	19.37	19.39
1858	AMEX	PBJ	Tue, Nov 13, 2012	19.57	19.78	19.30	19.69
1857	AMEX	PBJ	Mon, Nov 12, 2012	19.66	19.70	19.59	19.70
1856	AMEX	PBJ	Fri, Nov 9, 2012	19.53	19.71	19.50	19.64
1855	AMEX	PBJ	Thu, Nov 8, 2012	19.74	19.79	19.58	19.60
1854	AMEX	PBJ	Wed, Nov 7, 2012	19.98	19.98	19.75	19.88
1853	AMEX	PBJ	Tue, Nov 6, 2012	19.93	20.15	19.93	20.08
1852	AMEX	PBJ	Mon, Nov 5, 2012	19.79	19.94	19.77	19.94
1851	AMEX	PBJ	Fri, Nov 2, 2012	19.94	20.05	19.86	19.86
1850	AMEX	PBJ	Thu, Nov 1, 2012	19.77	19.90	19.77	19.90
1849	AMEX	PBJ	Wed, Oct 31, 2012	19.79	19.87	19.66	19.75
1848	AMEX	PBJ	Fri, Oct 26, 2012	19.86	19.89	19.67	19.75
1847	AMEX	PBJ	Thu, Oct 25, 2012	19.91	19.91	19.76	19.87
1846	AMEX	PBJ	Wed, Oct 24, 2012	19.89	19.89	19.77	19.78
1845	AMEX	PBJ	Tue, Oct 23, 2012	19.92	19.92	19.74	19.85
1844	AMEX	PBJ	Mon, Oct 22, 2012	20.11	20.12	19.92	19.97
1843	AMEX	PBJ	Fri, Oct 19, 2012	20.40	20.40	20.04	20.10
1842	AMEX	PBJ	Thu, Oct 18, 2012	20.31	20.44	20.31	20.42
1841	AMEX	PBJ	Wed, Oct 17, 2012	20.31	20.36	20.31	20.33
1840	AMEX	PBJ	Tue, Oct 16, 2012	20.05	20.10	20.02	20.09
1839	AMEX	PBJ	Mon, Oct 15, 2012	19.88	19.95	19.85	19.93
1838	AMEX	PBJ	Fri, Oct 12, 2012	19.94	19.98	19.79	19.85
1837	AMEX	PBJ	Thu, Oct 11, 2012	20.05	20.05	19.85	19.95
1836	AMEX	PBJ	Wed, Oct 10, 2012	20.09	20.09	19.97	19.98
1835	AMEX	PBJ	Tue, Oct 9, 2012	20.32	20.32	20.08	20.08
1834	AMEX	PBJ	Mon, Oct 8, 2012	20.29	20.34	20.28	20.33
1833	AMEX	PBJ	Fri, Oct 5, 2012	20.44	20.51	20.33	20.34
1832	AMEX	PBJ	Thu, Oct 4, 2012	20.35	20.37	20.28	20.34
1831	AMEX	PBJ	Wed, Oct 3, 2012	20.31	20.37	20.29	20.29
1830	AMEX	PBJ	Tue, Oct 2, 2012	20.41	20.41	20.26	20.32
1829	AMEX	PBJ	Mon, Oct 1, 2012	20.35	20.36	20.23	20.30
1828	AMEX	PBJ	Fri, Sep 28, 2012	20.19	20.22	20.11	20.17
1827	AMEX	PBJ	Thu, Sep 27, 2012	20.15	20.30	20.12	20.27
1826	AMEX	PBJ	Wed, Sep 26, 2012	20.15	20.25	20.10	20.10
1825	AMEX	PBJ	Tue, Sep 25, 2012	20.33	20.43	20.24	20.24
1824	AMEX	PBJ	Mon, Sep 24, 2012	20.27	20.38	20.22	20.30
1823	AMEX	PBJ	Fri, Sep 21, 2012	20.51	20.51	20.32	20.32
1822	AMEX	PBJ	Thu, Sep 20, 2012	20.40	20.51	20.40	20.49
1821	AMEX	PBJ	Wed, Sep 19, 2012	20.30	20.50	20.30	20.47
1820	AMEX	PBJ	Tue, Sep 18, 2012	20.11	20.30	20.11	20.30
1819	AMEX	PBJ	Mon, Sep 17, 2012	20.19	20.24	20.18	20.23
1818	AMEX	PBJ	Fri, Sep 14, 2012	20.35	20.35	20.19	20.21
1817	AMEX	PBJ	Thu, Sep 13, 2012	20.11	20.35	20.11	20.32
1816	AMEX	PBJ	Wed, Sep 12, 2012	20.15	20.17	20.08	20.08
1815	AMEX	PBJ	Tue, Sep 11, 2012	20.29	20.29	20.15	20.16
1814	AMEX	PBJ	Mon, Sep 10, 2012	20.31	20.36	20.28	20.28
1813	AMEX	PBJ	Fri, Sep 7, 2012	20.44	20.44	20.28	20.31
1812	AMEX	PBJ	Thu, Sep 6, 2012	20.25	20.43	20.25	20.43
1811	AMEX	PBJ	Wed, Sep 5, 2012	20.23	20.23	20.15	20.17
1810	AMEX	PBJ	Tue, Sep 4, 2012	20.28	20.31	20.10	20.23
1809	AMEX	PBJ	Fri, Aug 31, 2012	20.28	20.33	20.23	20.28
1808	AMEX	PBJ	Thu, Aug 30, 2012	20.30	20.30	20.16	20.21
1807	AMEX	PBJ	Wed, Aug 29, 2012	20.37	20.45	20.34	20.35
1806	AMEX	PBJ	Tue, Aug 28, 2012	20.28	20.39	20.28	20.35
1805	AMEX	PBJ	Mon, Aug 27, 2012	20.24	20.32	20.24	20.24
1804	AMEX	PBJ	Fri, Aug 24, 2012	20.04	20.26	20.04	20.22
1803	AMEX	PBJ	Thu, Aug 23, 2012	20.17	20.17	20.01	20.06
1802	AMEX	PBJ	Wed, Aug 22, 2012	20.16	20.16	20.05	20.15
1801	AMEX	PBJ	Tue, Aug 21, 2012	20.20	20.32	20.11	20.15
1800	AMEX	PBJ	Mon, Aug 20, 2012	20.15	20.15	20.00	20.12
1799	AMEX	PBJ	Fri, Aug 17, 2012	20.19	20.19	20.09	20.15
1798	AMEX	PBJ	Thu, Aug 16, 2012	20.08	20.17	20.02	20.13
1797	AMEX	PBJ	Wed, Aug 15, 2012	19.95	20.03	19.95	20.02
1796	AMEX	PBJ	Tue, Aug 14, 2012	19.87	19.95	19.85	19.91
1795	AMEX	PBJ	Mon, Aug 13, 2012	19.88	19.88	19.79	19.82
1794	AMEX	PBJ	Fri, Aug 10, 2012	19.96	19.96	19.85	19.90
1793	AMEX	PBJ	Thu, Aug 9, 2012	20.05	20.07	20.01	20.05
1792	AMEX	PBJ	Wed, Aug 8, 2012	20.05	20.13	20.05	20.07
1791	AMEX	PBJ	Tue, Aug 7, 2012	20.03	20.13	20.01	20.03
1790	AMEX	PBJ	Mon, Aug 6, 2012	20.07	20.13	19.97	19.97
1789	AMEX	PBJ	Fri, Aug 3, 2012	19.82	20.04	19.82	19.95
1788	AMEX	PBJ	Thu, Aug 2, 2012	19.54	19.61	19.54	19.59
1787	AMEX	PBJ	Wed, Aug 1, 2012	19.91	19.96	19.68	19.70
1786	AMEX	PBJ	Tue, Jul 31, 2012	19.85	19.91	18.81	19.81
1785	AMEX	PBJ	Mon, Jul 30, 2012	19.90	19.94	19.84	19.88
1784	AMEX	PBJ	Fri, Jul 27, 2012	19.74	19.97	19.74	19.90
1783	AMEX	PBJ	Thu, Jul 26, 2012	19.52	19.66	19.52	19.66
1782	AMEX	PBJ	Wed, Jul 25, 2012	19.21	19.25	19.12	19.21
1781	AMEX	PBJ	Tue, Jul 24, 2012	19.40	19.40	19.02	19.11
1780	AMEX	PBJ	Mon, Jul 23, 2012	19.34	19.34	19.25	19.29
1779	AMEX	PBJ	Fri, Jul 20, 2012	19.76	19.76	19.56	19.62
1778	AMEX	PBJ	Thu, Jul 19, 2012	20.05	20.05	19.85	19.88
1777	AMEX	PBJ	Wed, Jul 18, 2012	19.93	20.05	19.93	20.02
1776	AMEX	PBJ	Tue, Jul 17, 2012	19.95	20.01	19.80	19.96
1775	AMEX	PBJ	Mon, Jul 16, 2012	20.04	20.04	19.87	19.87
1774	AMEX	PBJ	Fri, Jul 13, 2012	20.02	20.06	20.00	20.02
1773	AMEX	PBJ	Thu, Jul 12, 2012	19.75	19.82	19.65	19.82
1772	AMEX	PBJ	Wed, Jul 11, 2012	19.97	19.99	19.83	19.87
1771	AMEX	PBJ	Tue, Jul 10, 2012	20.04	20.11	19.92	19.93
1770	AMEX	PBJ	Mon, Jul 9, 2012	20.13	20.13	19.96	19.99
1769	AMEX	PBJ	Fri, Jul 6, 2012	20.15	20.24	20.12	20.18
1768	AMEX	PBJ	Thu, Jul 5, 2012	20.35	20.36	20.29	20.29
1767	AMEX	PBJ	Tue, Jul 3, 2012	20.25	20.36	20.19	20.33
1766	AMEX	PBJ	Mon, Jul 2, 2012	20.17	20.27	20.00	20.27
1765	AMEX	PBJ	Fri, Jun 29, 2012	19.83	20.07	19.82	20.07
1764	AMEX	PBJ	Thu, Jun 28, 2012	19.40	19.49	19.26	19.49
1763	AMEX	PBJ	Wed, Jun 27, 2012	19.58	19.59	19.44	19.48
1762	AMEX	PBJ	Tue, Jun 26, 2012	19.50	19.57	19.41	19.53
1761	AMEX	PBJ	Mon, Jun 25, 2012	19.37	19.46	19.36	19.45
1760	AMEX	PBJ	Fri, Jun 22, 2012	19.53	19.56	19.48	19.50
1759	AMEX	PBJ	Thu, Jun 21, 2012	19.79	19.79	19.43	19.45
1758	AMEX	PBJ	Wed, Jun 20, 2012	19.89	19.89	19.69	19.77
1757	AMEX	PBJ	Tue, Jun 19, 2012	19.77	19.93	19.77	19.87
1756	AMEX	PBJ	Mon, Jun 18, 2012	19.64	19.79	19.64	19.77
1755	AMEX	PBJ	Fri, Jun 15, 2012	19.67	19.70	19.62	19.68
1754	AMEX	PBJ	Thu, Jun 14, 2012	19.47	19.64	19.47	19.64
1753	AMEX	PBJ	Wed, Jun 13, 2012	19.50	19.57	19.34	19.38
1752	AMEX	PBJ	Tue, Jun 12, 2012	19.49	19.53	19.41	19.50
1751	AMEX	PBJ	Mon, Jun 11, 2012	19.72	19.72	19.39	19.39
1750	AMEX	PBJ	Fri, Jun 8, 2012	19.55	19.65	19.45	19.61
1749	AMEX	PBJ	Thu, Jun 7, 2012	19.89	19.89	19.55	19.57
1748	AMEX	PBJ	Wed, Jun 6, 2012	19.46	19.67	19.46	19.66
1747	AMEX	PBJ	Tue, Jun 5, 2012	19.15	19.35	19.14	19.34
1746	AMEX	PBJ	Mon, Jun 4, 2012	19.19	19.21	18.97	19.20
1745	AMEX	PBJ	Fri, Jun 1, 2012	19.25	19.46	19.20	19.20
1744	AMEX	PBJ	Thu, May 31, 2012	19.80	19.80	19.57	19.68
1743	AMEX	PBJ	Wed, May 30, 2012	19.86	19.86	19.74	19.74
1742	AMEX	PBJ	Tue, May 29, 2012	19.98	19.98	19.82	19.92
1741	AMEX	PBJ	Fri, May 25, 2012	19.69	19.83	19.69	19.79
1740	AMEX	PBJ	Thu, May 24, 2012	19.62	19.69	19.55	19.68
1739	AMEX	PBJ	Wed, May 23, 2012	19.44	19.54	19.26	19.54
1738	AMEX	PBJ	Tue, May 22, 2012	19.56	19.66	19.49	19.53
1737	AMEX	PBJ	Mon, May 21, 2012	19.36	19.50	19.36	19.50
1736	AMEX	PBJ	Fri, May 18, 2012	19.58	19.58	19.30	19.31
1735	AMEX	PBJ	Thu, May 17, 2012	19.83	19.83	19.52	19.52
1734	AMEX	PBJ	Wed, May 16, 2012	19.86	19.86	19.79	19.79
1733	AMEX	PBJ	Tue, May 15, 2012	19.74	19.91	19.74	19.78
1732	AMEX	PBJ	Mon, May 14, 2012	19.80	19.84	19.67	19.79
1731	AMEX	PBJ	Fri, May 11, 2012	19.93	20.06	19.93	19.94
1730	AMEX	PBJ	Thu, May 10, 2012	19.99	20.04	19.91	19.97
1729	AMEX	PBJ	Wed, May 9, 2012	19.70	19.88	19.67	19.78
1728	AMEX	PBJ	Tue, May 8, 2012	19.68	19.83	19.68	19.83
1727	AMEX	PBJ	Mon, May 7, 2012	19.70	19.86	19.70	19.84
1726	AMEX	PBJ	Fri, May 4, 2012	19.86	19.89	19.79	19.81
1725	AMEX	PBJ	Thu, May 3, 2012	20.03	20.03	19.88	19.92
1724	AMEX	PBJ	Wed, May 2, 2012	19.86	20.02	19.85	19.98
1723	AMEX	PBJ	Tue, May 1, 2012	19.75	20.04	19.75	19.88
1722	AMEX	PBJ	Mon, Apr 30, 2012	19.84	19.95	19.76	19.78
1721	AMEX	PBJ	Fri, Apr 27, 2012	19.88	19.91	19.82	19.86
1720	AMEX	PBJ	Thu, Apr 26, 2012	19.64	19.85	19.64	19.81
1719	AMEX	PBJ	Wed, Apr 25, 2012	19.61	19.69	19.61	19.66
1718	AMEX	PBJ	Tue, Apr 24, 2012	19.43	19.57	19.43	19.45
1717	AMEX	PBJ	Mon, Apr 23, 2012	19.47	19.47	19.31	19.38
1716	AMEX	PBJ	Fri, Apr 20, 2012	19.59	19.73	19.59	19.63
1715	AMEX	PBJ	Thu, Apr 19, 2012	19.56	19.60	19.42	19.48
1714	AMEX	PBJ	Wed, Apr 18, 2012	19.66	19.66	19.54	19.58
1713	AMEX	PBJ	Tue, Apr 17, 2012	19.58	19.73	19.54	19.67
1712	AMEX	PBJ	Mon, Apr 16, 2012	19.43	19.56	19.41	19.49
1711	AMEX	PBJ	Fri, Apr 13, 2012	19.43	19.57	19.43	19.47
1710	AMEX	PBJ	Thu, Apr 12, 2012	19.37	19.47	19.30	19.45
1709	AMEX	PBJ	Wed, Apr 11, 2012	19.32	19.36	19.28	19.34
1708	AMEX	PBJ	Tue, Apr 10, 2012	19.44	19.44	19.16	19.16
1707	AMEX	PBJ	Mon, Apr 9, 2012	19.48	19.48	19.36	19.44
1706	AMEX	PBJ	Thu, Apr 5, 2012	19.69	19.69	19.61	19.66
1705	AMEX	PBJ	Wed, Apr 4, 2012	19.81	19.87	19.76	19.77
1704	AMEX	PBJ	Tue, Apr 3, 2012	19.99	20.05	19.85	19.89
1703	AMEX	PBJ	Mon, Apr 2, 2012	19.85	20.02	19.71	19.99
1702	AMEX	PBJ	Fri, Mar 30, 2012	19.90	19.91	19.81	19.83
1701	AMEX	PBJ	Thu, Mar 29, 2012	19.80	19.84	19.66	19.82
1700	AMEX	PBJ	Wed, Mar 28, 2012	19.90	19.91	19.75	19.82
1699	AMEX	PBJ	Tue, Mar 27, 2012	19.93	19.98	19.90	19.91
1698	AMEX	PBJ	Mon, Mar 26, 2012	19.87	19.96	19.83	19.92
1697	AMEX	PBJ	Fri, Mar 23, 2012	19.68	19.80	19.58	19.77
1696	AMEX	PBJ	Thu, Mar 22, 2012	19.64	19.70	19.57	19.68
1695	AMEX	PBJ	Wed, Mar 21, 2012	19.68	19.74	19.61	19.70
1694	AMEX	PBJ	Tue, Mar 20, 2012	19.68	19.72	19.66	19.68
1693	AMEX	PBJ	Mon, Mar 19, 2012	19.70	19.78	19.65	19.72
1692	AMEX	PBJ	Fri, Mar 16, 2012	19.80	19.83	19.69	19.70
1691	AMEX	PBJ	Thu, Mar 15, 2012	19.70	19.77	19.63	19.77
1690	AMEX	PBJ	Wed, Mar 14, 2012	19.79	19.85	19.65	19.68
1689	AMEX	PBJ	Tue, Mar 13, 2012	19.68	19.82	19.66	19.82
1688	AMEX	PBJ	Mon, Mar 12, 2012	19.62	19.66	19.57	19.59
1687	AMEX	PBJ	Fri, Mar 9, 2012	19.55	19.62	19.49	19.58
1686	AMEX	PBJ	Thu, Mar 8, 2012	19.55	19.55	19.44	19.50
1685	AMEX	PBJ	Wed, Mar 7, 2012	19.35	19.44	19.29	19.44
1684	AMEX	PBJ	Tue, Mar 6, 2012	19.45	19.45	19.25	19.28
1683	AMEX	PBJ	Mon, Mar 5, 2012	19.54	19.62	19.51	19.58
1682	AMEX	PBJ	Fri, Mar 2, 2012	19.54	19.67	19.53	19.59
1681	AMEX	PBJ	Thu, Mar 1, 2012	19.55	19.64	19.52	19.57
1680	AMEX	PBJ	Wed, Feb 29, 2012	19.54	19.64	19.45	19.47
1679	AMEX	PBJ	Tue, Feb 28, 2012	19.55	19.61	19.50	19.53
1678	AMEX	PBJ	Mon, Feb 27, 2012	19.56	19.61	19.38	19.55
1677	AMEX	PBJ	Fri, Feb 24, 2012	19.73	19.73	19.64	19.66
1676	AMEX	PBJ	Thu, Feb 23, 2012	19.55	19.70	19.51	19.70
1675	AMEX	PBJ	Wed, Feb 22, 2012	19.56	19.59	19.52	19.55
1674	AMEX	PBJ	Tue, Feb 21, 2012	19.60	19.67	19.54	19.60
1673	AMEX	PBJ	Fri, Feb 17, 2012	19.63	19.63	19.57	19.58
1672	AMEX	PBJ	Thu, Feb 16, 2012	19.39	19.55	19.35	19.55
1671	AMEX	PBJ	Wed, Feb 15, 2012	19.69	19.69	19.37	19.37
1670	AMEX	PBJ	Tue, Feb 14, 2012	19.33	19.53	19.31	19.53
1669	AMEX	PBJ	Mon, Feb 13, 2012	19.36	19.44	19.34	19.36
1668	AMEX	PBJ	Fri, Feb 10, 2012	19.33	19.35	19.27	19.31
1667	AMEX	PBJ	Thu, Feb 9, 2012	19.44	19.49	19.38	19.42
1666	AMEX	PBJ	Wed, Feb 8, 2012	19.49	19.55	19.34	19.44
1665	AMEX	PBJ	Tue, Feb 7, 2012	19.54	19.55	19.41	19.45
1664	AMEX	PBJ	Mon, Feb 6, 2012	19.50	19.54	19.48	19.52
1663	AMEX	PBJ	Fri, Feb 3, 2012	19.58	19.66	19.54	19.55
1662	AMEX	PBJ	Thu, Feb 2, 2012	19.34	19.46	19.34	19.46
1661	AMEX	PBJ	Wed, Feb 1, 2012	19.33	19.41	19.23	19.35
1660	AMEX	PBJ	Tue, Jan 31, 2012	19.34	19.34	19.16	19.23
1659	AMEX	PBJ	Mon, Jan 30, 2012	19.24	19.30	19.13	19.23
1658	AMEX	PBJ	Fri, Jan 27, 2012	19.30	19.37	19.28	19.30
1657	AMEX	PBJ	Thu, Jan 26, 2012	19.37	19.45	19.28	19.33
1656	AMEX	PBJ	Wed, Jan 25, 2012	19.07	19.36	19.07	19.33
1655	AMEX	PBJ	Tue, Jan 24, 2012	19.14	19.18	19.05	19.14
1654	AMEX	PBJ	Mon, Jan 23, 2012	19.21	19.25	19.07	19.18
1653	AMEX	PBJ	Fri, Jan 20, 2012	19.25	19.25	19.12	19.23
1652	AMEX	PBJ	Thu, Jan 19, 2012	19.34	19.34	19.15	19.23
1651	AMEX	PBJ	Wed, Jan 18, 2012	19.10	19.23	19.05	19.21
1650	AMEX	PBJ	Tue, Jan 17, 2012	19.14	19.21	19.07	19.07
1649	AMEX	PBJ	Fri, Jan 13, 2012	18.96	19.03	18.92	19.02
1648	AMEX	PBJ	Thu, Jan 12, 2012	19.01	19.10	18.95	19.06
1647	AMEX	PBJ	Wed, Jan 11, 2012	19.02	19.03	18.93	19.01
1646	AMEX	PBJ	Tue, Jan 10, 2012	19.09	19.09	18.99	19.04
1645	AMEX	PBJ	Mon, Jan 9, 2012	18.92	19.07	18.92	18.95
1644	AMEX	PBJ	Fri, Jan 6, 2012	19.06	19.07	18.96	18.99
1643	AMEX	PBJ	Thu, Jan 5, 2012	18.95	19.07	18.88	19.05
1642	AMEX	PBJ	Wed, Jan 4, 2012	19.16	19.16	19.02	19.04
1641	AMEX	PBJ	Tue, Jan 3, 2012	19.55	19.55	19.16	19.22
1640	AMEX	PBJ	Fri, Dec 30, 2011	19.39	19.39	19.17	19.17
1639	AMEX	PBJ	Thu, Dec 29, 2011	19.32	19.36	19.26	19.36
1638	AMEX	PBJ	Wed, Dec 28, 2011	19.39	19.39	19.12	19.16
1637	AMEX	PBJ	Tue, Dec 27, 2011	19.32	19.41	19.30	19.39
1636	AMEX	PBJ	Fri, Dec 23, 2011	19.19	19.24	19.18	19.21
1635	AMEX	PBJ	Thu, Dec 22, 2011	19.41	19.41	19.11	19.14
1634	AMEX	PBJ	Wed, Dec 21, 2011	19.09	19.35	19.09	19.30
1633	AMEX	PBJ	Tue, Dec 20, 2011	18.94	19.08	18.90	19.06
1632	AMEX	PBJ	Mon, Dec 19, 2011	18.95	19.04	18.67	18.69
1631	AMEX	PBJ	Fri, Dec 16, 2011	18.96	19.02	18.83	18.83
1630	AMEX	PBJ	Thu, Dec 15, 2011	19.01	19.01	18.89	18.92
1629	AMEX	PBJ	Wed, Dec 14, 2011	18.82	18.89	18.74	18.78
1628	AMEX	PBJ	Tue, Dec 13, 2011	19.02	19.16	18.91	18.92
1627	AMEX	PBJ	Mon, Dec 12, 2011	18.99	19.08	18.89	18.96
1626	AMEX	PBJ	Fri, Dec 9, 2011	18.80	19.24	18.79	19.17
1625	AMEX	PBJ	Thu, Dec 8, 2011	18.87	18.97	18.73	18.73
1624	AMEX	PBJ	Wed, Dec 7, 2011	18.97	19.02	18.75	18.96
1623	AMEX	PBJ	Tue, Dec 6, 2011	19.01	19.05	18.87	18.98
1622	AMEX	PBJ	Mon, Dec 5, 2011	19.06	19.06	18.84	18.95
1621	AMEX	PBJ	Fri, Dec 2, 2011	18.95	18.96	18.82	18.88
1620	AMEX	PBJ	Thu, Dec 1, 2011	18.76	18.90	18.76	18.80
1619	AMEX	PBJ	Wed, Nov 30, 2011	18.74	18.85	18.65	18.82
1618	AMEX	PBJ	Tue, Nov 29, 2011	18.29	18.43	18.28	18.30
1617	AMEX	PBJ	Mon, Nov 28, 2011	18.27	18.32	18.18	18.27
1616	AMEX	PBJ	Fri, Nov 25, 2011	17.88	18.03	17.88	17.91
1615	AMEX	PBJ	Wed, Nov 23, 2011	18.18	18.18	17.91	17.91
1614	AMEX	PBJ	Tue, Nov 22, 2011	18.43	18.48	18.26	18.32
1613	AMEX	PBJ	Mon, Nov 21, 2011	18.38	18.48	18.25	18.40
1612	AMEX	PBJ	Fri, Nov 18, 2011	18.79	18.79	18.66	18.66
1611	AMEX	PBJ	Thu, Nov 17, 2011	19.02	19.05	18.65	18.73
1610	AMEX	PBJ	Wed, Nov 16, 2011	19.18	19.31	18.97	19.04
1609	AMEX	PBJ	Tue, Nov 15, 2011	19.06	19.34	18.97	19.30
1608	AMEX	PBJ	Mon, Nov 14, 2011	19.22	19.22	18.96	19.07
1607	AMEX	PBJ	Fri, Nov 11, 2011	18.98	19.20	18.92	19.17
1606	AMEX	PBJ	Thu, Nov 10, 2011	18.88	18.88	18.54	18.76
1605	AMEX	PBJ	Wed, Nov 9, 2011	19.19	19.19	18.75	18.81
1604	AMEX	PBJ	Tue, Nov 8, 2011	19.32	19.48	19.13	19.48
1603	AMEX	PBJ	Mon, Nov 7, 2011	19.10	19.23	18.89	19.23
1602	AMEX	PBJ	Fri, Nov 4, 2011	19.02	19.12	18.89	19.11
1601	AMEX	PBJ	Thu, Nov 3, 2011	19.03	19.14	18.76	19.13
1600	AMEX	PBJ	Wed, Nov 2, 2011	18.86	18.90	18.66	18.84
1599	AMEX	PBJ	Tue, Nov 1, 2011	18.61	18.83	18.46	18.61
1598	AMEX	PBJ	Mon, Oct 31, 2011	19.05	19.28	19.05	19.05
1597	AMEX	PBJ	Fri, Oct 28, 2011	19.19	19.38	19.19	19.28
1596	AMEX	PBJ	Thu, Oct 27, 2011	19.25	19.43	19.01	19.27
1595	AMEX	PBJ	Wed, Oct 26, 2011	18.84	18.84	18.32	18.70
1594	AMEX	PBJ	Tue, Oct 25, 2011	19.05	19.05	18.53	18.56
1593	AMEX	PBJ	Mon, Oct 24, 2011	18.81	19.09	18.81	19.08
1592	AMEX	PBJ	Fri, Oct 21, 2011	18.73	18.87	18.68	18.87
1591	AMEX	PBJ	Thu, Oct 20, 2011	18.49	18.52	18.27	18.44
1590	AMEX	PBJ	Wed, Oct 19, 2011	18.67	18.85	18.40	18.40
1589	AMEX	PBJ	Tue, Oct 18, 2011	18.33	18.73	18.21	18.65
1588	AMEX	PBJ	Mon, Oct 17, 2011	18.72	18.73	18.29	18.35
1587	AMEX	PBJ	Fri, Oct 14, 2011	18.75	18.80	18.57	18.75
1586	AMEX	PBJ	Thu, Oct 13, 2011	18.40	18.57	18.33	18.50
1585	AMEX	PBJ	Wed, Oct 12, 2011	18.55	18.60	18.43	18.46
1584	AMEX	PBJ	Tue, Oct 11, 2011	18.30	18.42	18.29	18.38
1583	AMEX	PBJ	Mon, Oct 10, 2011	18.29	18.37	18.20	18.34
1582	AMEX	PBJ	Fri, Oct 7, 2011	18.29	18.29	17.92	17.98
1581	AMEX	PBJ	Thu, Oct 6, 2011	17.69	18.14	17.69	18.12
1580	AMEX	PBJ	Wed, Oct 5, 2011	17.66	17.75	17.39	17.70
1579	AMEX	PBJ	Tue, Oct 4, 2011	17.07	17.68	16.95	17.68
1578	AMEX	PBJ	Mon, Oct 3, 2011	17.81	17.90	17.27	17.29
1577	AMEX	PBJ	Fri, Sep 30, 2011	18.08	18.25	17.93	17.93
1576	AMEX	PBJ	Thu, Sep 29, 2011	18.43	18.43	17.93	18.22
1575	AMEX	PBJ	Wed, Sep 28, 2011	18.48	18.53	18.10	18.11
1574	AMEX	PBJ	Tue, Sep 27, 2011	18.68	18.75	18.45	18.50
1573	AMEX	PBJ	Mon, Sep 26, 2011	17.93	18.30	17.83	18.30
1572	AMEX	PBJ	Fri, Sep 23, 2011	17.89	18.05	17.78	17.90
1571	AMEX	PBJ	Thu, Sep 22, 2011	17.84	18.00	17.69	17.91
1570	AMEX	PBJ	Wed, Sep 21, 2011	18.83	18.87	18.33	18.33
1569	AMEX	PBJ	Tue, Sep 20, 2011	19.03	19.14	18.79	18.80
1568	AMEX	PBJ	Mon, Sep 19, 2011	18.78	19.02	18.73	18.97
1567	AMEX	PBJ	Fri, Sep 16, 2011	19.04	19.19	19.04	19.07
1566	AMEX	PBJ	Thu, Sep 15, 2011	19.04	19.07	18.85	19.03
1565	AMEX	PBJ	Wed, Sep 14, 2011	18.83	19.04	18.53	18.88
1564	AMEX	PBJ	Tue, Sep 13, 2011	18.60	18.76	18.53	18.75
1563	AMEX	PBJ	Mon, Sep 12, 2011	18.21	18.57	18.13	18.57
1562	AMEX	PBJ	Fri, Sep 9, 2011	18.64	18.66	18.40	18.51
1561	AMEX	PBJ	Thu, Sep 8, 2011	19.05	19.27	19.01	19.01
1560	AMEX	PBJ	Wed, Sep 7, 2011	18.94	19.18	18.94	19.17
1559	AMEX	PBJ	Tue, Sep 6, 2011	18.21	18.71	18.10	18.69
1558	AMEX	PBJ	Fri, Sep 2, 2011	18.85	18.86	18.64	18.68
1557	AMEX	PBJ	Thu, Sep 1, 2011	19.24	19.44	19.00	19.00
1556	AMEX	PBJ	Wed, Aug 31, 2011	19.25	19.44	19.12	19.31
1555	AMEX	PBJ	Tue, Aug 30, 2011	19.09	19.29	18.91	19.14
1554	AMEX	PBJ	Mon, Aug 29, 2011	18.70	19.13	18.67	19.13
1553	AMEX	PBJ	Fri, Aug 26, 2011	18.14	18.54	17.95	18.47
1552	AMEX	PBJ	Thu, Aug 25, 2011	18.73	18.73	18.21	18.22
1551	AMEX	PBJ	Wed, Aug 24, 2011	18.61	18.71	18.42	18.63
1550	AMEX	PBJ	Tue, Aug 23, 2011	18.18	18.53	17.99	18.53
1549	AMEX	PBJ	Mon, Aug 22, 2011	18.34	18.34	17.92	18.00
1548	AMEX	PBJ	Fri, Aug 19, 2011	18.05	18.37	17.94	17.94
1547	AMEX	PBJ	Thu, Aug 18, 2011	18.27	18.42	18.08	18.26
1546	AMEX	PBJ	Wed, Aug 17, 2011	18.76	18.86	18.61	18.72
1545	AMEX	PBJ	Tue, Aug 16, 2011	18.51	18.72	18.43	18.62
1544	AMEX	PBJ	Mon, Aug 15, 2011	18.58	18.68	18.46	18.68
1543	AMEX	PBJ	Fri, Aug 12, 2011	18.44	18.45	18.16	18.42
1542	AMEX	PBJ	Thu, Aug 11, 2011	17.77	18.48	17.70	18.22
1541	AMEX	PBJ	Wed, Aug 10, 2011	17.95	18.13	17.63	17.64
1540	AMEX	PBJ	Tue, Aug 9, 2011	17.90	18.17	17.18	18.17
1539	AMEX	PBJ	Mon, Aug 8, 2011	17.88	18.42	17.55	17.58
1538	AMEX	PBJ	Fri, Aug 5, 2011	18.61	18.70	18.06	18.61
1537	AMEX	PBJ	Thu, Aug 4, 2011	19.16	19.20	18.40	18.41
1536	AMEX	PBJ	Wed, Aug 3, 2011	19.16	19.40	18.92	19.40
1535	AMEX	PBJ	Tue, Aug 2, 2011	19.50	19.59	19.15	19.17
1534	AMEX	PBJ	Mon, Aug 1, 2011	19.96	19.96	19.49	19.64
1533	AMEX	PBJ	Fri, Jul 29, 2011	19.63	19.90	19.50	19.75
1532	AMEX	PBJ	Thu, Jul 28, 2011	19.86	20.01	19.76	19.80
1531	AMEX	PBJ	Wed, Jul 27, 2011	20.11	20.13	19.81	19.84
1530	AMEX	PBJ	Tue, Jul 26, 2011	20.30	20.35	20.22	20.22
1529	AMEX	PBJ	Mon, Jul 25, 2011	20.30	20.43	20.28	20.28
1528	AMEX	PBJ	Fri, Jul 22, 2011	20.53	20.55	20.43	20.50
1527	AMEX	PBJ	Thu, Jul 21, 2011	20.38	20.58	20.38	20.55
1526	AMEX	PBJ	Wed, Jul 20, 2011	20.43	20.48	20.26	20.37
1525	AMEX	PBJ	Tue, Jul 19, 2011	20.09	20.41	20.09	20.40
1524	AMEX	PBJ	Mon, Jul 18, 2011	20.18	20.18	19.83	19.97
1523	AMEX	PBJ	Fri, Jul 15, 2011	20.22	20.22	20.06	20.18
1522	AMEX	PBJ	Thu, Jul 14, 2011	20.33	20.43	20.12	20.13
1521	AMEX	PBJ	Wed, Jul 13, 2011	20.29	20.41	20.22	20.25
1520	AMEX	PBJ	Tue, Jul 12, 2011	20.07	20.34	20.06	20.18
1519	AMEX	PBJ	Mon, Jul 11, 2011	20.18	20.27	20.10	20.13
1518	AMEX	PBJ	Fri, Jul 8, 2011	20.33	20.38	20.21	20.38
1517	AMEX	PBJ	Thu, Jul 7, 2011	20.50	20.55	20.47	20.48
1516	AMEX	PBJ	Wed, Jul 6, 2011	20.31	20.37	20.20	20.36
1515	AMEX	PBJ	Tue, Jul 5, 2011	20.30	20.38	20.24	20.35
1514	AMEX	PBJ	Fri, Jul 1, 2011	20.12	20.38	20.08	20.38
1513	AMEX	PBJ	Thu, Jun 30, 2011	20.20	20.20	20.08	20.13
1512	AMEX	PBJ	Wed, Jun 29, 2011	20.02	20.16	19.97	20.12
1511	AMEX	PBJ	Tue, Jun 28, 2011	19.87	19.97	19.80	19.97
1510	AMEX	PBJ	Mon, Jun 27, 2011	19.63	19.82	19.63	19.80
1509	AMEX	PBJ	Fri, Jun 24, 2011	19.74	19.76	19.60	19.65
1508	AMEX	PBJ	Thu, Jun 23, 2011	19.61	19.69	19.42	19.69
1507	AMEX	PBJ	Wed, Jun 22, 2011	19.79	19.89	19.75	19.76
1506	AMEX	PBJ	Tue, Jun 21, 2011	19.66	19.86	19.66	19.85
1505	AMEX	PBJ	Mon, Jun 20, 2011	19.42	19.61	19.33	19.59
1504	AMEX	PBJ	Fri, Jun 17, 2011	19.53	19.58	19.43	19.46
1503	AMEX	PBJ	Thu, Jun 16, 2011	19.26	19.42	19.24	19.42
1502	AMEX	PBJ	Wed, Jun 15, 2011	19.30	19.40	19.14	19.21
1501	AMEX	PBJ	Tue, Jun 14, 2011	19.37	19.50	19.31	19.48
1500	AMEX	PBJ	Mon, Jun 13, 2011	19.16	19.28	19.12	19.21
1499	AMEX	PBJ	Fri, Jun 10, 2011	19.33	19.41	19.10	19.14
1498	AMEX	PBJ	Thu, Jun 9, 2011	19.40	19.50	19.29	19.42
1497	AMEX	PBJ	Wed, Jun 8, 2011	19.40	19.40	19.29	19.33
1496	AMEX	PBJ	Tue, Jun 7, 2011	19.48	19.54	19.40	19.40
1495	AMEX	PBJ	Mon, Jun 6, 2011	19.63	19.63	19.38	19.40
1494	AMEX	PBJ	Fri, Jun 3, 2011	19.74	19.74	19.56	19.60
1493	AMEX	PBJ	Thu, Jun 2, 2011	20.07	20.07	19.81	19.87
1492	AMEX	PBJ	Wed, Jun 1, 2011	20.41	20.41	20.04	20.04
1491	AMEX	PBJ	Tue, May 31, 2011	20.54	20.60	20.26	20.40
1490	AMEX	PBJ	Fri, May 27, 2011	20.43	20.43	20.31	20.40
1489	AMEX	PBJ	Thu, May 26, 2011	20.18	20.33	20.03	20.31
1488	AMEX	PBJ	Wed, May 25, 2011	20.13	20.14	19.99	20.09
1487	AMEX	PBJ	Tue, May 24, 2011	20.29	20.29	20.16	20.17
1486	AMEX	PBJ	Mon, May 23, 2011	20.18	20.26	20.05	20.20
1485	AMEX	PBJ	Fri, May 20, 2011	20.37	20.37	20.09	20.21
1484	AMEX	PBJ	Thu, May 19, 2011	20.30	20.31	20.18	20.30
1483	AMEX	PBJ	Wed, May 18, 2011	20.09	20.16	19.94	20.16
1482	AMEX	PBJ	Tue, May 17, 2011	19.82	19.97	19.82	19.97
1481	AMEX	PBJ	Mon, May 16, 2011	20.08	20.11	19.92	19.93
1480	AMEX	PBJ	Fri, May 13, 2011	20.24	20.24	19.99	20.08
1479	AMEX	PBJ	Thu, May 12, 2011	19.77	20.11	19.71	20.11
1478	AMEX	PBJ	Wed, May 11, 2011	19.95	19.95	19.68	19.79
1477	AMEX	PBJ	Tue, May 10, 2011	19.62	19.84	19.62	19.84
1476	AMEX	PBJ	Mon, May 9, 2011	19.55	19.62	19.51	19.61
1475	AMEX	PBJ	Fri, May 6, 2011	19.62	19.74	19.48	19.51
1474	AMEX	PBJ	Thu, May 5, 2011	19.62	19.62	19.42	19.44
1473	AMEX	PBJ	Wed, May 4, 2011	19.81	19.81	19.53	19.61
1472	AMEX	PBJ	Tue, May 3, 2011	19.64	19.66	19.56	19.65
1471	AMEX	PBJ	Mon, May 2, 2011	19.90	19.90	19.64	19.66
1470	AMEX	PBJ	Fri, Apr 29, 2011	19.82	19.82	19.71	19.78
1469	AMEX	PBJ	Thu, Apr 28, 2011	19.72	19.72	19.57	19.70
1468	AMEX	PBJ	Wed, Apr 27, 2011	19.67	19.67	19.54	19.66
1467	AMEX	PBJ	Tue, Apr 26, 2011	19.56	19.57	19.40	19.53
1466	AMEX	PBJ	Mon, Apr 25, 2011	19.46	19.46	19.29	19.42
1465	AMEX	PBJ	Thu, Apr 21, 2011	19.56	19.57	19.39	19.41
1464	AMEX	PBJ	Wed, Apr 20, 2011	19.47	19.47	19.36	19.43
1463	AMEX	PBJ	Tue, Apr 19, 2011	19.25	19.25	19.10	19.21
1462	AMEX	PBJ	Mon, Apr 18, 2011	19.12	19.18	19.03	19.16
1461	AMEX	PBJ	Fri, Apr 15, 2011	19.36	19.36	19.14	19.35
1460	AMEX	PBJ	Thu, Apr 14, 2011	19.00	19.22	18.97	19.20
1459	AMEX	PBJ	Wed, Apr 13, 2011	19.22	19.22	19.03	19.06
1458	AMEX	PBJ	Tue, Apr 12, 2011	18.95	19.14	18.85	19.09
1457	AMEX	PBJ	Mon, Apr 11, 2011	19.05	19.14	18.98	19.04
1456	AMEX	PBJ	Fri, Apr 8, 2011	19.24	19.24	18.99	18.99
1455	AMEX	PBJ	Thu, Apr 7, 2011	19.29	19.29	19.09	19.13
1454	AMEX	PBJ	Wed, Apr 6, 2011	19.34	19.34	19.12	19.18
1453	AMEX	PBJ	Tue, Apr 5, 2011	19.13	19.23	19.09	19.18
1452	AMEX	PBJ	Mon, Apr 4, 2011	19.26	19.26	19.11	19.14
1451	AMEX	PBJ	Fri, Apr 1, 2011	19.27	19.27	19.13	19.15
1450	AMEX	PBJ	Thu, Mar 31, 2011	19.23	19.23	19.09	19.18
1449	AMEX	PBJ	Wed, Mar 30, 2011	19.06	19.15	19.02	19.13
1448	AMEX	PBJ	Tue, Mar 29, 2011	18.90	19.01	18.87	18.99
1447	AMEX	PBJ	Mon, Mar 28, 2011	19.06	19.06	18.90	18.91
1446	AMEX	PBJ	Fri, Mar 25, 2011	18.93	19.07	18.85	18.97
1445	AMEX	PBJ	Thu, Mar 24, 2011	18.80	18.89	18.71	18.86
1444	AMEX	PBJ	Wed, Mar 23, 2011	18.62	18.68	18.43	18.68
1443	AMEX	PBJ	Tue, Mar 22, 2011	18.59	18.59	18.48	18.52
1442	AMEX	PBJ	Mon, Mar 21, 2011	18.52	18.57	18.51	18.56
1441	AMEX	PBJ	Fri, Mar 18, 2011	18.35	18.35	18.24	18.32
1440	AMEX	PBJ	Thu, Mar 17, 2011	18.17	18.26	18.11	18.11
1439	AMEX	PBJ	Wed, Mar 16, 2011	18.33	18.33	18.03	18.08
1438	AMEX	PBJ	Tue, Mar 15, 2011	18.05	18.30	18.00	18.27
1437	AMEX	PBJ	Mon, Mar 14, 2011	18.51	18.52	18.39	18.45
1436	AMEX	PBJ	Fri, Mar 11, 2011	18.69	18.69	18.50	18.65
1435	AMEX	PBJ	Thu, Mar 10, 2011	18.72	18.72	18.60	18.66
1434	AMEX	PBJ	Wed, Mar 9, 2011	18.58	18.76	18.55	18.73
1433	AMEX	PBJ	Tue, Mar 8, 2011	18.54	18.70	18.54	18.66
1432	AMEX	PBJ	Mon, Mar 7, 2011	18.67	18.67	18.35	18.43
1431	AMEX	PBJ	Fri, Mar 4, 2011	18.56	18.63	18.44	18.53
1430	AMEX	PBJ	Thu, Mar 3, 2011	18.45	18.58	18.44	18.54
1429	AMEX	PBJ	Wed, Mar 2, 2011	18.37	18.37	18.14	18.29
1428	AMEX	PBJ	Tue, Mar 1, 2011	18.52	18.53	18.24	18.28
1427	AMEX	PBJ	Mon, Feb 28, 2011	18.49	18.53	18.43	18.50
1426	AMEX	PBJ	Fri, Feb 25, 2011	18.37	18.46	18.35	18.46
1425	AMEX	PBJ	Thu, Feb 24, 2011	18.28	18.29	18.10	18.20
1424	AMEX	PBJ	Wed, Feb 23, 2011	18.30	18.39	18.10	18.20
1423	AMEX	PBJ	Tue, Feb 22, 2011	18.37	18.53	18.28	18.29
1422	AMEX	PBJ	Fri, Feb 18, 2011	18.70	18.70	18.52	18.56
1421	AMEX	PBJ	Thu, Feb 17, 2011	18.38	18.62	18.38	18.58
1420	AMEX	PBJ	Wed, Feb 16, 2011	18.29	18.44	18.29	18.44
1419	AMEX	PBJ	Tue, Feb 15, 2011	18.36	18.36	18.24	18.30
1418	AMEX	PBJ	Mon, Feb 14, 2011	18.31	18.33	18.22	18.30
1417	AMEX	PBJ	Fri, Feb 11, 2011	18.07	18.30	18.06	18.28
1416	AMEX	PBJ	Thu, Feb 10, 2011	18.04	18.11	18.01	18.07
1415	AMEX	PBJ	Wed, Feb 9, 2011	18.13	18.20	18.10	18.14
1414	AMEX	PBJ	Tue, Feb 8, 2011	18.07	18.17	18.05	18.17
1413	AMEX	PBJ	Mon, Feb 7, 2011	18.11	18.15	18.01	18.03
1412	AMEX	PBJ	Fri, Feb 4, 2011	17.99	18.06	17.96	18.06
1411	AMEX	PBJ	Thu, Feb 3, 2011	17.74	18.01	17.74	17.98
1410	AMEX	PBJ	Wed, Feb 2, 2011	17.71	17.83	17.71	17.76
1409	AMEX	PBJ	Tue, Feb 1, 2011	17.70	17.80	17.65	17.78
1408	AMEX	PBJ	Mon, Jan 31, 2011	17.60	17.64	17.46	17.57
1407	AMEX	PBJ	Fri, Jan 28, 2011	17.86	17.93	17.53	17.54
1406	AMEX	PBJ	Thu, Jan 27, 2011	17.91	17.94	17.88	17.89
1405	AMEX	PBJ	Wed, Jan 26, 2011	18.03	18.05	17.92	17.98
1404	AMEX	PBJ	Tue, Jan 25, 2011	17.98	18.00	17.85	17.96
1403	AMEX	PBJ	Mon, Jan 24, 2011	18.00	18.06	17.93	18.04
1402	AMEX	PBJ	Fri, Jan 21, 2011	18.19	18.19	18.00	18.00
1401	AMEX	PBJ	Thu, Jan 20, 2011	18.10	18.16	18.04	18.09
1400	AMEX	PBJ	Wed, Jan 19, 2011	18.28	18.28	18.00	18.06
1399	AMEX	PBJ	Tue, Jan 18, 2011	18.15	18.21	18.12	18.21
1398	AMEX	PBJ	Fri, Jan 14, 2011	18.12	18.14	18.09	18.11
1397	AMEX	PBJ	Thu, Jan 13, 2011	18.28	18.28	18.12	18.16
1396	AMEX	PBJ	Wed, Jan 12, 2011	18.16	18.22	18.09	18.18
1395	AMEX	PBJ	Tue, Jan 11, 2011	18.11	18.12	18.03	18.04
1394	AMEX	PBJ	Mon, Jan 10, 2011	18.00	18.09	17.97	18.08
1393	AMEX	PBJ	Fri, Jan 7, 2011	18.06	18.11	17.89	18.05
1392	AMEX	PBJ	Thu, Jan 6, 2011	18.32	18.32	18.09	18.09
1391	AMEX	PBJ	Wed, Jan 5, 2011	17.99	18.25	17.99	18.25
1390	AMEX	PBJ	Tue, Jan 4, 2011	18.27	18.30	18.00	18.05
1389	AMEX	PBJ	Mon, Jan 3, 2011	18.24	18.40	18.23	18.32
1388	AMEX	PBJ	Fri, Dec 31, 2010	18.43	18.43	18.22	18.23
1387	AMEX	PBJ	Thu, Dec 30, 2010	18.44	18.44	18.30	18.35
1386	AMEX	PBJ	Wed, Dec 29, 2010	18.33	18.44	18.33	18.35
1385	AMEX	PBJ	Tue, Dec 28, 2010	18.50	18.50	18.31	18.35
1384	AMEX	PBJ	Mon, Dec 27, 2010	18.50	18.50	18.36	18.44
1383	AMEX	PBJ	Thu, Dec 23, 2010	18.46	18.53	18.46	18.50
1382	AMEX	PBJ	Wed, Dec 22, 2010	18.54	18.57	18.49	18.50
1381	AMEX	PBJ	Tue, Dec 21, 2010	18.54	18.59	18.53	18.57
1380	AMEX	PBJ	Mon, Dec 20, 2010	18.91	18.91	18.45	18.49
1379	AMEX	PBJ	Fri, Dec 17, 2010	18.54	18.54	18.42	18.52
1378	AMEX	PBJ	Thu, Dec 16, 2010	18.52	18.58	18.39	18.54
1377	AMEX	PBJ	Wed, Dec 15, 2010	18.41	18.47	18.35	18.40
1376	AMEX	PBJ	Tue, Dec 14, 2010	18.34	18.35	18.25	18.34
1375	AMEX	PBJ	Mon, Dec 13, 2010	18.42	18.42	18.25	18.25
1374	AMEX	PBJ	Fri, Dec 10, 2010	18.37	18.37	18.21	18.30
1373	AMEX	PBJ	Thu, Dec 9, 2010	18.28	18.28	18.21	18.26
1372	AMEX	PBJ	Wed, Dec 8, 2010	18.32	18.32	18.23	18.26
1371	AMEX	PBJ	Tue, Dec 7, 2010	18.42	18.42	18.25	18.25
1370	AMEX	PBJ	Mon, Dec 6, 2010	18.31	18.31	18.18	18.23
1369	AMEX	PBJ	Fri, Dec 3, 2010	18.27	18.28	18.17	18.26
1368	AMEX	PBJ	Thu, Dec 2, 2010	18.16	18.28	18.09	18.26
1367	AMEX	PBJ	Wed, Dec 1, 2010	18.18	18.18	18.02	18.12
1366	AMEX	PBJ	Tue, Nov 30, 2010	17.79	17.93	17.75	17.85
1365	AMEX	PBJ	Mon, Nov 29, 2010	17.89	17.92	17.73	17.89
1364	AMEX	PBJ	Fri, Nov 26, 2010	18.02	18.06	17.94	18.01
1363	AMEX	PBJ	Wed, Nov 24, 2010	17.96	18.03	17.92	18.01
1362	AMEX	PBJ	Tue, Nov 23, 2010	17.97	17.97	17.74	17.77
1361	AMEX	PBJ	Mon, Nov 22, 2010	17.91	17.96	17.80	17.96
1360	AMEX	PBJ	Fri, Nov 19, 2010	17.81	17.88	17.74	17.88
1359	AMEX	PBJ	Thu, Nov 18, 2010	17.66	17.76	17.59	17.74
1358	AMEX	PBJ	Wed, Nov 17, 2010	17.40	17.49	17.40	17.45
1357	AMEX	PBJ	Tue, Nov 16, 2010	17.51	17.55	17.30	17.35
1356	AMEX	PBJ	Mon, Nov 15, 2010	17.66	17.71	17.60	17.62
1355	AMEX	PBJ	Fri, Nov 12, 2010	17.61	17.65	17.50	17.60
1354	AMEX	PBJ	Thu, Nov 11, 2010	17.67	17.73	17.56	17.70
1353	AMEX	PBJ	Wed, Nov 10, 2010	17.61	17.69	17.50	17.68
1352	AMEX	PBJ	Tue, Nov 9, 2010	17.89	17.89	17.59	17.65
1351	AMEX	PBJ	Mon, Nov 8, 2010	17.74	17.80	17.69	17.79
1350	AMEX	PBJ	Fri, Nov 5, 2010	17.59	17.77	17.59	17.76
1349	AMEX	PBJ	Thu, Nov 4, 2010	17.68	17.68	17.57	17.61
1348	AMEX	PBJ	Wed, Nov 3, 2010	17.53	17.53	17.31	17.45
1347	AMEX	PBJ	Tue, Nov 2, 2010	17.38	17.40	17.35	17.39
1346	AMEX	PBJ	Mon, Nov 1, 2010	17.35	17.39	17.18	17.26
1345	AMEX	PBJ	Fri, Oct 29, 2010	17.15	17.29	17.15	17.25
1344	AMEX	PBJ	Thu, Oct 28, 2010	17.25	17.25	17.10	17.22
1343	AMEX	PBJ	Wed, Oct 27, 2010	17.24	17.24	17.00	17.12
1342	AMEX	PBJ	Tue, Oct 26, 2010	17.26	17.31	17.16	17.31
1341	AMEX	PBJ	Mon, Oct 25, 2010	17.40	17.41	17.26	17.26
1340	AMEX	PBJ	Fri, Oct 22, 2010	17.02	17.30	17.02	17.30
1339	AMEX	PBJ	Thu, Oct 21, 2010	16.96	17.18	16.95	17.02
1338	AMEX	PBJ	Wed, Oct 20, 2010	16.98	17.10	16.90	17.01
1337	AMEX	PBJ	Tue, Oct 19, 2010	16.91	17.01	16.83	16.88
1336	AMEX	PBJ	Mon, Oct 18, 2010	17.03	17.10	17.03	17.08
1335	AMEX	PBJ	Fri, Oct 15, 2010	17.17	17.17	16.99	17.03
1334	AMEX	PBJ	Thu, Oct 14, 2010	16.95	17.01	16.93	16.99
1333	AMEX	PBJ	Wed, Oct 13, 2010	16.76	16.93	16.71	16.90
1332	AMEX	PBJ	Tue, Oct 12, 2010	16.60	16.71	16.59	16.71
1331	AMEX	PBJ	Mon, Oct 11, 2010	16.69	16.70	16.60	16.66
1330	AMEX	PBJ	Fri, Oct 8, 2010	16.57	16.65	16.50	16.65
1329	AMEX	PBJ	Thu, Oct 7, 2010	16.65	16.65	16.55	16.59
1328	AMEX	PBJ	Wed, Oct 6, 2010	16.59	16.66	16.59	16.63
1327	AMEX	PBJ	Tue, Oct 5, 2010	16.53	16.68	16.52	16.67
1326	AMEX	PBJ	Mon, Oct 4, 2010	16.48	16.52	16.36	16.42
1325	AMEX	PBJ	Fri, Oct 1, 2010	16.44	16.47	16.33	16.47
1324	AMEX	PBJ	Thu, Sep 30, 2010	16.52	16.55	16.28	16.38
1323	AMEX	PBJ	Wed, Sep 29, 2010	16.47	16.47	16.33	16.39
1322	AMEX	PBJ	Tue, Sep 28, 2010	16.37	16.43	16.20	16.42
1321	AMEX	PBJ	Mon, Sep 27, 2010	16.36	16.42	16.34	16.36
1320	AMEX	PBJ	Fri, Sep 24, 2010	16.41	16.41	16.31	16.39
1319	AMEX	PBJ	Thu, Sep 23, 2010	16.23	16.27	16.09	16.14
1318	AMEX	PBJ	Wed, Sep 22, 2010	16.26	16.38	16.24	16.26
1317	AMEX	PBJ	Tue, Sep 21, 2010	16.37	16.37	16.26	16.31
1316	AMEX	PBJ	Mon, Sep 20, 2010	16.33	16.44	16.25	16.44
1315	AMEX	PBJ	Fri, Sep 17, 2010	16.32	16.33	16.21	16.26
1314	AMEX	PBJ	Thu, Sep 16, 2010	16.24	16.31	16.24	16.31
1313	AMEX	PBJ	Wed, Sep 15, 2010	16.14	16.32	16.09	16.31
1312	AMEX	PBJ	Tue, Sep 14, 2010	16.20	16.27	16.20	16.22
1311	AMEX	PBJ	Mon, Sep 13, 2010	16.25	16.29	16.20	16.25
1310	AMEX	PBJ	Fri, Sep 10, 2010	16.08	16.18	16.08	16.18
1309	AMEX	PBJ	Thu, Sep 9, 2010	16.18	16.25	16.07	16.09
1308	AMEX	PBJ	Wed, Sep 8, 2010	16.12	16.18	16.11	16.11
1307	AMEX	PBJ	Tue, Sep 7, 2010	16.10	16.13	16.06	16.08
1306	AMEX	PBJ	Fri, Sep 3, 2010	16.31	16.31	16.04	16.11
1305	AMEX	PBJ	Thu, Sep 2, 2010	15.86	16.07	15.86	16.05
1304	AMEX	PBJ	Wed, Sep 1, 2010	15.81	15.83	15.64	15.81
1303	AMEX	PBJ	Tue, Aug 31, 2010	15.38	15.55	15.36	15.50
1302	AMEX	PBJ	Mon, Aug 30, 2010	15.67	15.67	15.45	15.46
1301	AMEX	PBJ	Fri, Aug 27, 2010	15.58	15.68	15.42	15.68
1300	AMEX	PBJ	Thu, Aug 26, 2010	15.57	15.59	15.46	15.48
1299	AMEX	PBJ	Wed, Aug 25, 2010	15.32	15.60	15.32	15.56
1298	AMEX	PBJ	Tue, Aug 24, 2010	15.47	15.54	15.44	15.47
1297	AMEX	PBJ	Mon, Aug 23, 2010	15.70	15.71	15.59	15.59
1296	AMEX	PBJ	Fri, Aug 20, 2010	15.55	15.57	15.47	15.57
1295	AMEX	PBJ	Thu, Aug 19, 2010	15.69	15.69	15.48	15.54
1294	AMEX	PBJ	Wed, Aug 18, 2010	15.65	15.77	15.57	15.72
1293	AMEX	PBJ	Tue, Aug 17, 2010	15.58	15.73	15.51	15.66
1292	AMEX	PBJ	Mon, Aug 16, 2010	15.32	15.46	15.29	15.43
1291	AMEX	PBJ	Fri, Aug 13, 2010	15.28	15.41	15.28	15.37
1290	AMEX	PBJ	Thu, Aug 12, 2010	15.28	15.39	15.15	15.36
1289	AMEX	PBJ	Wed, Aug 11, 2010	15.46	15.46	15.36	15.40
1288	AMEX	PBJ	Tue, Aug 10, 2010	15.54	15.74	15.54	15.71
1287	AMEX	PBJ	Mon, Aug 9, 2010	15.69	15.75	15.68	15.69
1286	AMEX	PBJ	Fri, Aug 6, 2010	15.48	15.64	15.47	15.60
1285	AMEX	PBJ	Thu, Aug 5, 2010	15.54	15.65	15.52	15.60
1284	AMEX	PBJ	Wed, Aug 4, 2010	15.69	15.75	15.63	15.72
1283	AMEX	PBJ	Tue, Aug 3, 2010	15.72	15.73	15.62	15.68
1282	AMEX	PBJ	Mon, Aug 2, 2010	15.90	15.90	15.72	15.73
1281	AMEX	PBJ	Fri, Jul 30, 2010	15.57	15.68	15.45	15.68
1280	AMEX	PBJ	Thu, Jul 29, 2010	15.84	15.84	15.54	15.60
1279	AMEX	PBJ	Wed, Jul 28, 2010	15.97	15.97	15.80	15.84
1278	AMEX	PBJ	Tue, Jul 27, 2010	16.01	16.14	15.96	16.03
1277	AMEX	PBJ	Mon, Jul 26, 2010	15.93	16.00	15.85	16.00
1276	AMEX	PBJ	Fri, Jul 23, 2010	15.65	15.81	15.65	15.80
1275	AMEX	PBJ	Thu, Jul 22, 2010	15.68	15.68	15.55	15.66
1274	AMEX	PBJ	Wed, Jul 21, 2010	15.79	15.79	15.41	15.46
1273	AMEX	PBJ	Tue, Jul 20, 2010	15.23	15.62	15.23	15.62
1272	AMEX	PBJ	Mon, Jul 19, 2010	15.47	15.53	15.35	15.46
1271	AMEX	PBJ	Fri, Jul 16, 2010	15.78	15.78	15.47	15.48
1270	AMEX	PBJ	Thu, Jul 15, 2010	15.82	15.82	15.62	15.80
1269	AMEX	PBJ	Wed, Jul 14, 2010	15.80	15.80	15.67	15.78
1268	AMEX	PBJ	Tue, Jul 13, 2010	15.82	15.82	15.71	15.80
1267	AMEX	PBJ	Mon, Jul 12, 2010	15.70	15.75	15.54	15.61
1266	AMEX	PBJ	Fri, Jul 9, 2010	15.64	15.65	15.58	15.65
1265	AMEX	PBJ	Thu, Jul 8, 2010	15.69	15.69	15.49	15.59
1264	AMEX	PBJ	Wed, Jul 7, 2010	15.14	15.44	15.13	15.44
1263	AMEX	PBJ	Tue, Jul 6, 2010	15.14	15.29	15.04	15.09
1262	AMEX	PBJ	Fri, Jul 2, 2010	15.20	15.20	15.01	15.07
1261	AMEX	PBJ	Thu, Jul 1, 2010	15.07	15.13	14.93	15.13
1260	AMEX	PBJ	Wed, Jun 30, 2010	15.40	15.40	15.11	15.11
1259	AMEX	PBJ	Tue, Jun 29, 2010	15.73	15.73	15.32	15.37
1258	AMEX	PBJ	Mon, Jun 28, 2010	15.65	15.85	15.65	15.78
1257	AMEX	PBJ	Fri, Jun 25, 2010	15.70	15.80	15.70	15.73
1256	AMEX	PBJ	Thu, Jun 24, 2010	15.82	15.87	15.76	15.76
1255	AMEX	PBJ	Wed, Jun 23, 2010	15.99	15.99	15.79	15.86
1254	AMEX	PBJ	Tue, Jun 22, 2010	16.03	16.15	15.86	15.86
1253	AMEX	PBJ	Mon, Jun 21, 2010	16.34	16.34	15.99	16.04
1252	AMEX	PBJ	Fri, Jun 18, 2010	16.10	16.10	16.03	16.04
1251	AMEX	PBJ	Thu, Jun 17, 2010	16.11	16.14	16.01	16.13
1250	AMEX	PBJ	Wed, Jun 16, 2010	16.00	16.09	15.95	16.05
1249	AMEX	PBJ	Tue, Jun 15, 2010	15.96	16.09	15.94	16.09
1248	AMEX	PBJ	Mon, Jun 14, 2010	15.95	15.98	15.88	15.88
1247	AMEX	PBJ	Fri, Jun 11, 2010	15.71	15.78	15.62	15.78
1246	AMEX	PBJ	Thu, Jun 10, 2010	15.76	15.76	15.66	15.74
1245	AMEX	PBJ	Wed, Jun 9, 2010	15.56	15.64	15.45	15.49
1244	AMEX	PBJ	Tue, Jun 8, 2010	15.25	15.45	15.24	15.45
1243	AMEX	PBJ	Mon, Jun 7, 2010	15.36	15.48	15.30	15.30
1242	AMEX	PBJ	Fri, Jun 4, 2010	15.44	15.60	15.37	15.40
1241	AMEX	PBJ	Thu, Jun 3, 2010	15.74	15.84	15.74	15.79
1240	AMEX	PBJ	Wed, Jun 2, 2010	15.43	15.70	15.43	15.67
1239	AMEX	PBJ	Tue, Jun 1, 2010	15.37	15.61	15.37	15.44
1238	AMEX	PBJ	Fri, May 28, 2010	15.61	15.70	15.55	15.55
1237	AMEX	PBJ	Thu, May 27, 2010	15.39	15.62	15.38	15.62
1236	AMEX	PBJ	Wed, May 26, 2010	15.33	15.43	15.18	15.21
1235	AMEX	PBJ	Tue, May 25, 2010	15.06	15.25	14.97	15.24
1234	AMEX	PBJ	Mon, May 24, 2010	15.46	15.50	15.38	15.47
1233	AMEX	PBJ	Fri, May 21, 2010	15.06	15.49	15.04	15.45
1232	AMEX	PBJ	Thu, May 20, 2010	15.49	15.56	15.30	15.30
1231	AMEX	PBJ	Wed, May 19, 2010	15.84	15.90	15.68	15.83
1230	AMEX	PBJ	Tue, May 18, 2010	16.16	16.20	15.94	15.94
1229	AMEX	PBJ	Mon, May 17, 2010	15.96	16.02	15.81	15.97
1228	AMEX	PBJ	Fri, May 14, 2010	16.08	16.13	15.85	15.92
1227	AMEX	PBJ	Thu, May 13, 2010	16.25	16.34	16.21	16.21
1226	AMEX	PBJ	Wed, May 12, 2010	15.99	16.25	15.99	16.25
1225	AMEX	PBJ	Tue, May 11, 2010	15.92	16.12	15.84	16.04
1224	AMEX	PBJ	Mon, May 10, 2010	15.95	15.95	15.75	15.92
1223	AMEX	PBJ	Fri, May 7, 2010	15.57	15.62	15.28	15.31
1222	AMEX	PBJ	Thu, May 6, 2010	15.90	15.97	6.22	15.53
1221	AMEX	PBJ	Wed, May 5, 2010	15.84	16.03	15.80	15.97
1220	AMEX	PBJ	Tue, May 4, 2010	16.05	16.06	15.89	15.93
1219	AMEX	PBJ	Mon, May 3, 2010	16.02	16.26	16.02	16.22
1218	AMEX	PBJ	Fri, Apr 30, 2010	16.16	16.23	16.01	16.04
1217	AMEX	PBJ	Thu, Apr 29, 2010	16.04	16.19	16.04	16.19
1216	AMEX	PBJ	Wed, Apr 28, 2010	16.01	16.01	15.91	15.98
1215	AMEX	PBJ	Tue, Apr 27, 2010	16.23	16.26	15.96	15.97
1214	AMEX	PBJ	Mon, Apr 26, 2010	16.36	16.39	16.28	16.29
1213	AMEX	PBJ	Fri, Apr 23, 2010	16.35	16.35	16.24	16.32
1212	AMEX	PBJ	Thu, Apr 22, 2010	16.13	16.33	16.13	16.33
1211	AMEX	PBJ	Wed, Apr 21, 2010	16.20	16.23	16.16	16.20
1210	AMEX	PBJ	Tue, Apr 20, 2010	16.14	16.17	16.11	16.17
1209	AMEX	PBJ	Mon, Apr 19, 2010	16.07	16.07	15.92	16.03
1208	AMEX	PBJ	Fri, Apr 16, 2010	16.08	16.12	15.98	16.05
1207	AMEX	PBJ	Thu, Apr 15, 2010	16.07	16.14	16.04	16.10
1206	AMEX	PBJ	Wed, Apr 14, 2010	16.00	16.12	15.98	16.12
1205	AMEX	PBJ	Tue, Apr 13, 2010	15.86	15.94	15.83	15.94
1204	AMEX	PBJ	Mon, Apr 12, 2010	15.92	15.93	15.87	15.88
1203	AMEX	PBJ	Fri, Apr 9, 2010	15.73	15.84	15.73	15.84
1202	AMEX	PBJ	Thu, Apr 8, 2010	15.72	15.80	15.70	15.79
1201	AMEX	PBJ	Wed, Apr 7, 2010	15.77	15.81	15.72	15.78
1200	AMEX	PBJ	Tue, Apr 6, 2010	15.71	15.84	15.71	15.79
1199	AMEX	PBJ	Mon, Apr 5, 2010	15.68	15.83	15.68	15.75
1198	AMEX	PBJ	Thu, Apr 1, 2010	15.67	15.69	15.61	15.68
1197	AMEX	PBJ	Wed, Mar 31, 2010	15.58	15.63	15.54	15.56
1196	AMEX	PBJ	Tue, Mar 30, 2010	15.62	15.71	15.61	15.66
1195	AMEX	PBJ	Mon, Mar 29, 2010	15.53	15.62	15.53	15.62
1194	AMEX	PBJ	Fri, Mar 26, 2010	15.55	15.57	15.44	15.49
1193	AMEX	PBJ	Thu, Mar 25, 2010	15.89	15.89	15.54	15.54
1192	AMEX	PBJ	Wed, Mar 24, 2010	15.75	15.75	15.67	15.67
1191	AMEX	PBJ	Tue, Mar 23, 2010	15.74	15.77	15.62	15.77
1190	AMEX	PBJ	Mon, Mar 22, 2010	15.31	15.65	15.25	15.65
1189	AMEX	PBJ	Fri, Mar 19, 2010	15.69	15.69	14.85	15.49
1188	AMEX	PBJ	Thu, Mar 18, 2010	15.56	15.65	15.56	15.57
1187	AMEX	PBJ	Wed, Mar 17, 2010	15.74	15.74	15.30	15.62
1186	AMEX	PBJ	Tue, Mar 16, 2010	15.45	15.62	15.38	15.53
1185	AMEX	PBJ	Mon, Mar 15, 2010	15.46	15.46	15.20	15.37
1184	AMEX	PBJ	Fri, Mar 12, 2010	15.41	15.41	15.32	15.36
1183	AMEX	PBJ	Thu, Mar 11, 2010	15.22	15.34	15.19	15.34
1182	AMEX	PBJ	Wed, Mar 10, 2010	15.27	15.28	15.20	15.24
1181	AMEX	PBJ	Tue, Mar 9, 2010	15.26	15.35	15.25	15.28
1180	AMEX	PBJ	Mon, Mar 8, 2010	15.23	15.23	15.15	15.19
1179	AMEX	PBJ	Fri, Mar 5, 2010	14.99	15.18	14.99	15.18
1178	AMEX	PBJ	Thu, Mar 4, 2010	14.90	14.96	14.89	14.96
1177	AMEX	PBJ	Wed, Mar 3, 2010	14.91	14.93	14.82	14.88
1176	AMEX	PBJ	Tue, Mar 2, 2010	14.88	14.91	14.84	14.90
1175	AMEX	PBJ	Mon, Mar 1, 2010	14.79	14.81	14.75	14.80
1174	AMEX	PBJ	Fri, Feb 26, 2010	14.70	14.78	14.66	14.70
1173	AMEX	PBJ	Thu, Feb 25, 2010	14.38	14.63	14.38	14.63
1172	AMEX	PBJ	Wed, Feb 24, 2010	14.35	14.40	14.31	14.38
1171	AMEX	PBJ	Tue, Feb 23, 2010	14.39	14.42	14.26	14.26
1170	AMEX	PBJ	Mon, Feb 22, 2010	14.42	14.48	14.38	14.41
1169	AMEX	PBJ	Fri, Feb 19, 2010	14.30	14.45	14.30	14.44
1168	AMEX	PBJ	Thu, Feb 18, 2010	14.25	14.36	14.24	14.35
1167	AMEX	PBJ	Wed, Feb 17, 2010	14.11	14.25	14.11	14.25
1166	AMEX	PBJ	Tue, Feb 16, 2010	14.02	14.13	13.95	14.12
1165	AMEX	PBJ	Fri, Feb 12, 2010	13.82	13.97	13.76	13.95
1164	AMEX	PBJ	Thu, Feb 11, 2010	13.81	13.94	13.77	13.94
1163	AMEX	PBJ	Wed, Feb 10, 2010	13.81	13.85	13.70	13.80
1162	AMEX	PBJ	Tue, Feb 9, 2010	13.84	13.90	13.75	13.87
1161	AMEX	PBJ	Mon, Feb 8, 2010	13.83	13.83	13.70	13.70
1160	AMEX	PBJ	Fri, Feb 5, 2010	13.72	13.81	13.66	13.77
1159	AMEX	PBJ	Thu, Feb 4, 2010	14.12	14.12	13.74	13.76
1158	AMEX	PBJ	Wed, Feb 3, 2010	14.15	14.22	14.13	14.22
1157	AMEX	PBJ	Tue, Feb 2, 2010	14.19	14.25	14.14	14.23
1156	AMEX	PBJ	Mon, Feb 1, 2010	14.02	14.13	14.02	14.13
1155	AMEX	PBJ	Fri, Jan 29, 2010	14.12	14.17	13.99	13.99
1154	AMEX	PBJ	Thu, Jan 28, 2010	14.11	14.11	14.03	14.08
1153	AMEX	PBJ	Wed, Jan 27, 2010	13.99	14.15	13.99	14.13
1152	AMEX	PBJ	Tue, Jan 26, 2010	14.04	14.10	13.96	14.03
1151	AMEX	PBJ	Mon, Jan 25, 2010	14.11	14.19	14.05	14.07
1150	AMEX	PBJ	Fri, Jan 22, 2010	14.17	14.25	14.07	14.07
1149	AMEX	PBJ	Thu, Jan 21, 2010	14.30	14.39	14.15	14.15
1148	AMEX	PBJ	Wed, Jan 20, 2010	14.24	14.31	14.21	14.30
1147	AMEX	PBJ	Tue, Jan 19, 2010	14.35	14.38	14.35	14.38
1146	AMEX	PBJ	Fri, Jan 15, 2010	14.42	14.42	14.22	14.26
1145	AMEX	PBJ	Thu, Jan 14, 2010	14.37	14.40	14.35	14.39
1144	AMEX	PBJ	Wed, Jan 13, 2010	14.23	14.40	14.23	14.35
1143	AMEX	PBJ	Tue, Jan 12, 2010	14.09	14.23	14.09	14.23
1142	AMEX	PBJ	Mon, Jan 11, 2010	14.12	14.17	14.07	14.15
1141	AMEX	PBJ	Fri, Jan 8, 2010	14.11	14.13	14.07	14.10
1140	AMEX	PBJ	Thu, Jan 7, 2010	14.24	14.24	14.14	14.18
1139	AMEX	PBJ	Wed, Jan 6, 2010	14.23	14.29	14.23	14.25
1138	AMEX	PBJ	Tue, Jan 5, 2010	14.34	14.34	14.23	14.29
1137	AMEX	PBJ	Mon, Jan 4, 2010	14.28	14.33	14.10	14.31
1136	AMEX	PBJ	Thu, Dec 31, 2009	14.32	14.32	14.20	14.20
1135	AMEX	PBJ	Wed, Dec 30, 2009	14.30	14.36	14.28	14.33
1134	AMEX	PBJ	Tue, Dec 29, 2009	14.35	14.39	14.35	14.36
1133	AMEX	PBJ	Mon, Dec 28, 2009	14.23	14.35	14.23	14.34
1132	AMEX	PBJ	Thu, Dec 24, 2009	14.21	14.27	14.21	14.27
1131	AMEX	PBJ	Wed, Dec 23, 2009	14.16	14.27	14.16	14.27
1130	AMEX	PBJ	Tue, Dec 22, 2009	13.91	14.14	13.91	14.12
1129	AMEX	PBJ	Mon, Dec 21, 2009	14.00	14.00	13.93	13.93
1128	AMEX	PBJ	Fri, Dec 18, 2009	13.77	13.81	13.69	13.81
1127	AMEX	PBJ	Thu, Dec 17, 2009	13.95	13.97	13.92	13.94
1126	AMEX	PBJ	Wed, Dec 16, 2009	14.15	14.17	14.05	14.07
1125	AMEX	PBJ	Tue, Dec 15, 2009	14.08	14.16	14.02	14.05
1124	AMEX	PBJ	Mon, Dec 14, 2009	14.07	14.08	14.04	14.06
1123	AMEX	PBJ	Fri, Dec 11, 2009	14.04	14.05	14.02	14.05
1122	AMEX	PBJ	Thu, Dec 10, 2009	14.08	14.08	13.93	13.93
1121	AMEX	PBJ	Wed, Dec 9, 2009	14.00	14.00	13.92	13.99
1120	AMEX	PBJ	Tue, Dec 8, 2009	14.04	14.11	14.01	14.02
1119	AMEX	PBJ	Mon, Dec 7, 2009	14.11	14.40	13.90	14.19
1118	AMEX	PBJ	Fri, Dec 4, 2009	13.95	14.21	13.95	14.16
1117	AMEX	PBJ	Thu, Dec 3, 2009	14.21	14.21	14.00	14.02
1116	AMEX	PBJ	Wed, Dec 2, 2009	14.15	14.17	14.08	14.12
1115	AMEX	PBJ	Tue, Dec 1, 2009	14.02	14.13	13.72	14.09
1114	AMEX	PBJ	Mon, Nov 30, 2009	13.95	13.95	13.68	13.92
1113	AMEX	PBJ	Fri, Nov 27, 2009	13.89	14.06	13.89	14.01
1112	AMEX	PBJ	Wed, Nov 25, 2009	14.19	14.23	14.19	14.19
1111	AMEX	PBJ	Tue, Nov 24, 2009	14.17	14.22	14.12	14.21
1110	AMEX	PBJ	Mon, Nov 23, 2009	14.23	14.32	14.20	14.24
1109	AMEX	PBJ	Fri, Nov 20, 2009	14.03	14.09	14.03	14.07
1108	AMEX	PBJ	Thu, Nov 19, 2009	14.08	14.08	13.50	14.02
1107	AMEX	PBJ	Wed, Nov 18, 2009	14.22	14.22	14.10	14.14
1106	AMEX	PBJ	Tue, Nov 17, 2009	14.21	14.25	14.17	14.24
1105	AMEX	PBJ	Mon, Nov 16, 2009	14.20	14.30	14.20	14.25
1104	AMEX	PBJ	Fri, Nov 13, 2009	13.99	14.14	13.99	14.07
1103	AMEX	PBJ	Thu, Nov 12, 2009	14.06	14.16	13.98	13.98
1102	AMEX	PBJ	Wed, Nov 11, 2009	14.15	14.15	14.06	14.09
1101	AMEX	PBJ	Tue, Nov 10, 2009	14.04	14.14	14.04	14.11
1100	AMEX	PBJ	Mon, Nov 9, 2009	14.00	14.06	13.98	14.06
1099	AMEX	PBJ	Fri, Nov 6, 2009	13.86	13.92	13.83	13.91
1098	AMEX	PBJ	Thu, Nov 5, 2009	13.87	13.92	13.84	13.84
1097	AMEX	PBJ	Wed, Nov 4, 2009	13.83	13.89	13.77	13.79
1096	AMEX	PBJ	Tue, Nov 3, 2009	13.74	13.77	13.69	13.75
1095	AMEX	PBJ	Mon, Nov 2, 2009	13.73	13.84	13.70	13.73
1094	AMEX	PBJ	Fri, Oct 30, 2009	13.86	13.94	13.71	13.71
1093	AMEX	PBJ	Thu, Oct 29, 2009	13.76	13.93	13.76	13.91
1092	AMEX	PBJ	Wed, Oct 28, 2009	13.86	13.96	13.71	13.71
1091	AMEX	PBJ	Tue, Oct 27, 2009	13.90	13.96	13.81	13.89
1090	AMEX	PBJ	Mon, Oct 26, 2009	13.98	14.10	13.84	13.92
1089	AMEX	PBJ	Fri, Oct 23, 2009	13.99	13.99	13.90	13.94
1088	AMEX	PBJ	Thu, Oct 22, 2009	14.01	14.16	13.92	14.14
1087	AMEX	PBJ	Wed, Oct 21, 2009	14.10	14.32	14.07	14.07
1086	AMEX	PBJ	Tue, Oct 20, 2009	14.29	14.29	14.11	14.13
1085	AMEX	PBJ	Mon, Oct 19, 2009	14.16	14.31	14.14	14.29
1084	AMEX	PBJ	Fri, Oct 16, 2009	14.06	14.20	14.06	14.17
1083	AMEX	PBJ	Thu, Oct 15, 2009	13.96	14.13	13.96	14.13
1082	AMEX	PBJ	Wed, Oct 14, 2009	14.08	14.08	14.00	14.02
1081	AMEX	PBJ	Tue, Oct 13, 2009	14.01	14.01	13.98	14.01
1080	AMEX	PBJ	Mon, Oct 12, 2009	14.02	14.09	14.02	14.02
1079	AMEX	PBJ	Fri, Oct 9, 2009	13.94	14.02	13.90	14.02
1078	AMEX	PBJ	Thu, Oct 8, 2009	13.92	13.97	13.90	13.95
1077	AMEX	PBJ	Wed, Oct 7, 2009	13.81	13.87	13.79	13.84
1076	AMEX	PBJ	Tue, Oct 6, 2009	13.75	13.88	13.75	13.83
1075	AMEX	PBJ	Mon, Oct 5, 2009	13.60	13.73	13.60	13.71
1074	AMEX	PBJ	Fri, Oct 2, 2009	13.60	13.70	13.59	13.64
1073	AMEX	PBJ	Thu, Oct 1, 2009	13.87	13.87	13.64	13.71
1072	AMEX	PBJ	Wed, Sep 30, 2009	13.87	13.96	13.72	13.91
1071	AMEX	PBJ	Tue, Sep 29, 2009	13.88	13.94	13.84	13.87
1070	AMEX	PBJ	Mon, Sep 28, 2009	13.75	13.90	13.74	13.85
1069	AMEX	PBJ	Fri, Sep 25, 2009	13.80	13.81	13.73	13.78
1068	AMEX	PBJ	Thu, Sep 24, 2009	13.85	13.85	13.71	13.75
1067	AMEX	PBJ	Wed, Sep 23, 2009	13.90	13.97	13.85	13.85
1066	AMEX	PBJ	Tue, Sep 22, 2009	13.96	13.96	13.80	13.88
1065	AMEX	PBJ	Mon, Sep 21, 2009	13.91	13.91	13.81	13.88
1064	AMEX	PBJ	Fri, Sep 18, 2009	13.84	13.97	13.84	13.91
1063	AMEX	PBJ	Thu, Sep 17, 2009	13.88	13.94	13.85	13.88
1062	AMEX	PBJ	Wed, Sep 16, 2009	13.91	13.97	13.79	13.97
1061	AMEX	PBJ	Tue, Sep 15, 2009	13.82	13.85	13.75	13.83
1060	AMEX	PBJ	Mon, Sep 14, 2009	13.85	13.92	13.79	13.90
1059	AMEX	PBJ	Fri, Sep 11, 2009	13.91	13.97	13.84	13.90
1058	AMEX	PBJ	Thu, Sep 10, 2009	13.92	13.96	13.83	13.95
1057	AMEX	PBJ	Wed, Sep 9, 2009	13.76	13.91	13.76	13.88
1056	AMEX	PBJ	Tue, Sep 8, 2009	13.68	13.82	13.68	13.81
1055	AMEX	PBJ	Fri, Sep 4, 2009	13.52	13.67	13.52	13.65
1054	AMEX	PBJ	Thu, Sep 3, 2009	13.63	13.63	13.40	13.56
1053	AMEX	PBJ	Wed, Sep 2, 2009	13.55	13.55	13.44	13.51
1052	AMEX	PBJ	Tue, Sep 1, 2009	13.67	13.67	13.48	13.52
1051	AMEX	PBJ	Mon, Aug 31, 2009	13.63	13.75	13.61	13.66
1050	AMEX	PBJ	Fri, Aug 28, 2009	13.91	13.91	13.71	13.77
1049	AMEX	PBJ	Thu, Aug 27, 2009	13.73	13.81	13.70	13.78
1048	AMEX	PBJ	Wed, Aug 26, 2009	13.75	13.83	13.72	13.80
1047	AMEX	PBJ	Tue, Aug 25, 2009	13.75	13.90	13.75	13.80
1046	AMEX	PBJ	Mon, Aug 24, 2009	13.83	13.85	13.73	13.76
1045	AMEX	PBJ	Fri, Aug 21, 2009	13.68	13.81	13.68	13.77
1044	AMEX	PBJ	Thu, Aug 20, 2009	13.51	13.60	13.45	13.58
1043	AMEX	PBJ	Wed, Aug 19, 2009	13.24	13.50	13.23	13.46
1042	AMEX	PBJ	Tue, Aug 18, 2009	13.27	13.42	13.27	13.36
1041	AMEX	PBJ	Mon, Aug 17, 2009	13.27	13.33	13.23	13.33
1040	AMEX	PBJ	Fri, Aug 14, 2009	13.53	13.58	13.33	13.42
1039	AMEX	PBJ	Thu, Aug 13, 2009	13.54	13.56	13.51	13.56
1038	AMEX	PBJ	Wed, Aug 12, 2009	13.71	13.71	13.55	13.58
1037	AMEX	PBJ	Tue, Aug 11, 2009	13.62	13.68	13.59	13.66
1036	AMEX	PBJ	Mon, Aug 10, 2009	13.73	13.73	13.68	13.73
1035	AMEX	PBJ	Fri, Aug 7, 2009	13.65	13.72	13.65	13.68
1034	AMEX	PBJ	Thu, Aug 6, 2009	13.74	13.79	13.54	13.57
1033	AMEX	PBJ	Wed, Aug 5, 2009	13.85	13.85	13.65	13.69
1032	AMEX	PBJ	Tue, Aug 4, 2009	13.77	13.84	13.62	13.80
1031	AMEX	PBJ	Mon, Aug 3, 2009	13.89	14.00	13.66	13.79
1030	AMEX	PBJ	Fri, Jul 31, 2009	13.64	13.85	13.64	13.66
1029	AMEX	PBJ	Thu, Jul 30, 2009	13.81	13.90	13.76	13.76
1028	AMEX	PBJ	Wed, Jul 29, 2009	13.81	13.81	13.67	13.74
1027	AMEX	PBJ	Tue, Jul 28, 2009	13.75	13.79	13.65	13.74
1026	AMEX	PBJ	Mon, Jul 27, 2009	13.56	13.65	13.50	13.65
1025	AMEX	PBJ	Fri, Jul 24, 2009	13.60	13.61	13.51	13.61
1024	AMEX	PBJ	Thu, Jul 23, 2009	13.56	13.68	13.36	13.58
1023	AMEX	PBJ	Wed, Jul 22, 2009	13.28	13.52	13.28	13.48
1022	AMEX	PBJ	Tue, Jul 21, 2009	13.56	13.56	13.23	13.30
1021	AMEX	PBJ	Mon, Jul 20, 2009	13.39	13.47	13.35	13.44
1020	AMEX	PBJ	Fri, Jul 17, 2009	13.49	13.49	13.35	13.36
1019	AMEX	PBJ	Thu, Jul 16, 2009	13.32	13.46	13.32	13.43
1018	AMEX	PBJ	Wed, Jul 15, 2009	13.31	13.40	13.24	13.38
1017	AMEX	PBJ	Tue, Jul 14, 2009	13.17	13.25	13.10	13.25
1016	AMEX	PBJ	Mon, Jul 13, 2009	12.94	13.14	12.90	13.13
1015	AMEX	PBJ	Fri, Jul 10, 2009	12.86	12.98	12.86	12.95
1014	AMEX	PBJ	Thu, Jul 9, 2009	13.02	13.02	12.89	12.95
1013	AMEX	PBJ	Wed, Jul 8, 2009	13.04	13.07	12.89	12.95
1012	AMEX	PBJ	Tue, Jul 7, 2009	13.14	13.14	13.00	13.02
1011	AMEX	PBJ	Mon, Jul 6, 2009	12.94	13.14	12.89	13.14
1010	AMEX	PBJ	Thu, Jul 2, 2009	13.22	13.22	12.97	12.97
1009	AMEX	PBJ	Wed, Jul 1, 2009	13.19	13.36	13.08	13.32
1008	AMEX	PBJ	Tue, Jun 30, 2009	13.18	13.18	12.91	13.03
1007	AMEX	PBJ	Mon, Jun 29, 2009	13.04	13.10	12.92	13.04
1006	AMEX	PBJ	Fri, Jun 26, 2009	12.96	13.03	12.89	13.03
1005	AMEX	PBJ	Thu, Jun 25, 2009	12.76	12.99	12.76	12.98
1004	AMEX	PBJ	Wed, Jun 24, 2009	12.80	12.90	12.76	12.82
1003	AMEX	PBJ	Tue, Jun 23, 2009	12.89	12.89	12.75	12.80
1002	AMEX	PBJ	Mon, Jun 22, 2009	12.97	12.97	12.80	12.81
1001	AMEX	PBJ	Fri, Jun 19, 2009	13.18	13.18	12.98	13.02
1000	AMEX	PBJ	Thu, Jun 18, 2009	12.85	13.15	12.85	13.08
999	AMEX	PBJ	Wed, Jun 17, 2009	12.81	12.94	12.80	12.92
998	AMEX	PBJ	Tue, Jun 16, 2009	13.00	13.00	12.83	12.86
997	AMEX	PBJ	Mon, Jun 15, 2009	13.21	13.21	12.95	12.97
996	AMEX	PBJ	Fri, Jun 12, 2009	13.21	13.27	13.15	13.26
995	AMEX	PBJ	Thu, Jun 11, 2009	13.36	13.39	13.26	13.26
994	AMEX	PBJ	Wed, Jun 10, 2009	13.48	13.50	13.15	13.24
993	AMEX	PBJ	Tue, Jun 9, 2009	13.55	13.55	13.32	13.38
992	AMEX	PBJ	Mon, Jun 8, 2009	13.34	13.44	13.26	13.37
991	AMEX	PBJ	Fri, Jun 5, 2009	13.63	13.63	13.32	13.34
990	AMEX	PBJ	Thu, Jun 4, 2009	13.55	13.55	13.42	13.51
989	AMEX	PBJ	Wed, Jun 3, 2009	13.43	13.49	13.40	13.47
988	AMEX	PBJ	Tue, Jun 2, 2009	13.34	13.58	13.33	13.56
987	AMEX	PBJ	Mon, Jun 1, 2009	13.30	13.39	13.22	13.36
986	AMEX	PBJ	Fri, May 29, 2009	13.05	13.16	12.94	13.16
985	AMEX	PBJ	Thu, May 28, 2009	13.00	13.02	12.83	12.98
984	AMEX	PBJ	Wed, May 27, 2009	13.10	13.17	12.97	12.99
983	AMEX	PBJ	Tue, May 26, 2009	12.87	13.22	12.83	13.13
982	AMEX	PBJ	Fri, May 22, 2009	12.88	12.98	12.88	12.91
981	AMEX	PBJ	Thu, May 21, 2009	12.89	12.91	12.75	12.86
980	AMEX	PBJ	Wed, May 20, 2009	13.04	13.19	12.95	12.95
979	AMEX	PBJ	Tue, May 19, 2009	12.91	13.06	12.90	13.02
978	AMEX	PBJ	Mon, May 18, 2009	12.97	12.99	12.82	12.99
977	AMEX	PBJ	Fri, May 15, 2009	12.80	12.97	12.80	12.86
976	AMEX	PBJ	Thu, May 14, 2009	12.88	12.92	12.81	12.85
975	AMEX	PBJ	Wed, May 13, 2009	12.89	12.90	12.72	12.74
974	AMEX	PBJ	Tue, May 12, 2009	13.07	13.07	12.87	12.98
973	AMEX	PBJ	Mon, May 11, 2009	12.90	13.01	12.89	12.95
972	AMEX	PBJ	Fri, May 8, 2009	13.07	13.07	12.93	12.99
971	AMEX	PBJ	Thu, May 7, 2009	13.15	13.19	12.82	12.84
970	AMEX	PBJ	Wed, May 6, 2009	12.98	13.14	12.84	12.87
969	AMEX	PBJ	Tue, May 5, 2009	13.01	13.04	12.89	12.95
968	AMEX	PBJ	Mon, May 4, 2009	12.75	13.06	12.75	13.06
967	AMEX	PBJ	Fri, May 1, 2009	12.74	12.85	12.67	12.75
966	AMEX	PBJ	Thu, Apr 30, 2009	12.99	12.99	12.70	12.74
965	AMEX	PBJ	Wed, Apr 29, 2009	12.73	12.90	12.71	12.77
964	AMEX	PBJ	Tue, Apr 28, 2009	12.37	12.73	12.11	12.65
963	AMEX	PBJ	Mon, Apr 27, 2009	12.59	12.71	12.43	12.61
962	AMEX	PBJ	Fri, Apr 24, 2009	12.55	12.65	12.55	12.65
961	AMEX	PBJ	Thu, Apr 23, 2009	12.53	12.55	12.42	12.55
960	AMEX	PBJ	Wed, Apr 22, 2009	12.47	12.59	12.35	12.42
959	AMEX	PBJ	Tue, Apr 21, 2009	12.40	12.45	12.31	12.41
958	AMEX	PBJ	Mon, Apr 20, 2009	12.35	12.52	12.30	12.36
957	AMEX	PBJ	Fri, Apr 17, 2009	12.29	12.44	12.26	12.41
956	AMEX	PBJ	Thu, Apr 16, 2009	11.97	12.23	11.90	12.23
955	AMEX	PBJ	Wed, Apr 15, 2009	11.85	11.96	11.77	11.95
954	AMEX	PBJ	Tue, Apr 14, 2009	12.00	12.02	11.83	11.88
953	AMEX	PBJ	Mon, Apr 13, 2009	12.15	12.15	12.03	12.10
952	AMEX	PBJ	Thu, Apr 9, 2009	12.21	12.21	12.06	12.10
951	AMEX	PBJ	Wed, Apr 8, 2009	11.82	11.92	11.82	11.90
950	AMEX	PBJ	Tue, Apr 7, 2009	11.84	11.90	11.75	11.78
949	AMEX	PBJ	Mon, Apr 6, 2009	12.12	12.13	11.95	11.99
948	AMEX	PBJ	Fri, Apr 3, 2009	12.19	12.19	12.09	12.19
947	AMEX	PBJ	Thu, Apr 2, 2009	12.24	12.28	12.01	12.12
946	AMEX	PBJ	Wed, Apr 1, 2009	11.60	11.83	11.56	11.81
945	AMEX	PBJ	Tue, Mar 31, 2009	11.84	11.84	11.57	11.70
944	AMEX	PBJ	Mon, Mar 30, 2009	11.66	11.66	11.49	11.57
943	AMEX	PBJ	Fri, Mar 27, 2009	11.97	11.97	11.81	11.82
942	AMEX	PBJ	Thu, Mar 26, 2009	11.98	12.02	11.77	12.02
941	AMEX	PBJ	Wed, Mar 25, 2009	11.68	11.77	11.49	11.75
940	AMEX	PBJ	Tue, Mar 24, 2009	11.78	11.78	11.62	11.64
939	AMEX	PBJ	Mon, Mar 23, 2009	11.36	11.81	11.36	11.80
938	AMEX	PBJ	Fri, Mar 20, 2009	11.43	11.45	11.20	11.27
937	AMEX	PBJ	Thu, Mar 19, 2009	11.69	11.69	11.27	11.38
936	AMEX	PBJ	Wed, Mar 18, 2009	11.57	11.60	11.35	11.52
935	AMEX	PBJ	Tue, Mar 17, 2009	11.27	11.51	11.27	11.51
934	AMEX	PBJ	Mon, Mar 16, 2009	11.46	11.49	11.32	11.34
933	AMEX	PBJ	Fri, Mar 13, 2009	11.12	11.30	11.11	11.27
932	AMEX	PBJ	Thu, Mar 12, 2009	10.77	11.15	10.70	11.12
931	AMEX	PBJ	Wed, Mar 11, 2009	10.78	10.88	10.69	10.69
930	AMEX	PBJ	Tue, Mar 10, 2009	10.57	10.85	10.57	10.76
929	AMEX	PBJ	Mon, Mar 9, 2009	10.57	10.74	10.41	10.52
928	AMEX	PBJ	Fri, Mar 6, 2009	10.79	10.79	10.55	10.73
927	AMEX	PBJ	Thu, Mar 5, 2009	11.02	11.02	10.65	10.70
926	AMEX	PBJ	Wed, Mar 4, 2009	11.12	11.32	11.01	11.14
925	AMEX	PBJ	Tue, Mar 3, 2009	11.18	11.19	10.90	10.99
924	AMEX	PBJ	Mon, Mar 2, 2009	11.13	11.21	10.99	11.04
923	AMEX	PBJ	Fri, Feb 27, 2009	11.21	11.48	11.06	11.36
922	AMEX	PBJ	Thu, Feb 26, 2009	11.62	11.62	11.32	11.37
921	AMEX	PBJ	Wed, Feb 25, 2009	11.75	11.79	11.57	11.63
920	AMEX	PBJ	Tue, Feb 24, 2009	11.58	11.81	11.58	11.75
919	AMEX	PBJ	Mon, Feb 23, 2009	11.85	11.85	11.50	11.57
918	AMEX	PBJ	Fri, Feb 20, 2009	11.73	11.92	11.68	11.78
917	AMEX	PBJ	Thu, Feb 19, 2009	12.02	12.16	11.95	12.03
916	AMEX	PBJ	Wed, Feb 18, 2009	12.06	12.06	11.85	11.97
915	AMEX	PBJ	Tue, Feb 17, 2009	11.97	12.25	11.97	12.09
914	AMEX	PBJ	Fri, Feb 13, 2009	12.46	12.46	12.37	12.40
913	AMEX	PBJ	Thu, Feb 12, 2009	12.16	12.42	12.15	12.42
912	AMEX	PBJ	Wed, Feb 11, 2009	12.26	12.30	12.21	12.25
911	AMEX	PBJ	Tue, Feb 10, 2009	12.40	12.47	12.15	12.18
910	AMEX	PBJ	Mon, Feb 9, 2009	12.62	12.64	12.46	12.49
909	AMEX	PBJ	Fri, Feb 6, 2009	12.38	12.67	12.38	12.63
908	AMEX	PBJ	Thu, Feb 5, 2009	12.35	12.43	12.23	12.42
907	AMEX	PBJ	Wed, Feb 4, 2009	12.45	12.53	12.31	12.34
906	AMEX	PBJ	Tue, Feb 3, 2009	12.34	12.54	12.28	12.54
905	AMEX	PBJ	Mon, Feb 2, 2009	12.14	12.32	12.01	12.31
904	AMEX	PBJ	Fri, Jan 30, 2009	12.60	12.63	12.20	12.21
903	AMEX	PBJ	Thu, Jan 29, 2009	12.73	12.75	12.53	12.60
902	AMEX	PBJ	Wed, Jan 28, 2009	12.72	12.81	12.69	12.69
901	AMEX	PBJ	Tue, Jan 27, 2009	12.60	12.65	12.53	12.64
900	AMEX	PBJ	Mon, Jan 26, 2009	12.41	12.59	12.41	12.51
899	AMEX	PBJ	Fri, Jan 23, 2009	12.19	12.40	12.19	12.40
898	AMEX	PBJ	Thu, Jan 22, 2009	12.25	12.50	12.17	12.29
897	AMEX	PBJ	Wed, Jan 21, 2009	12.32	12.35	12.11	12.35
896	AMEX	PBJ	Tue, Jan 20, 2009	12.53	12.53	12.16	12.18
895	AMEX	PBJ	Fri, Jan 16, 2009	12.47	12.54	12.30	12.54
894	AMEX	PBJ	Thu, Jan 15, 2009	12.11	12.26	12.00	12.24
893	AMEX	PBJ	Wed, Jan 14, 2009	12.36	12.36	12.08	12.15
892	AMEX	PBJ	Tue, Jan 13, 2009	12.61	12.64	12.52	12.59
891	AMEX	PBJ	Mon, Jan 12, 2009	12.63	12.63	12.50	12.54
890	AMEX	PBJ	Fri, Jan 9, 2009	12.89	12.89	12.62	12.68
889	AMEX	PBJ	Thu, Jan 8, 2009	12.83	12.89	12.74	12.89
888	AMEX	PBJ	Wed, Jan 7, 2009	13.06	13.10	12.84	12.89
887	AMEX	PBJ	Tue, Jan 6, 2009	13.45	13.45	13.12	13.18
886	AMEX	PBJ	Mon, Jan 5, 2009	13.28	13.30	13.17	13.24
885	AMEX	PBJ	Fri, Jan 2, 2009	13.03	13.30	13.00	13.30
884	AMEX	PBJ	Wed, Dec 31, 2008	12.91	13.08	12.86	13.04
883	AMEX	PBJ	Tue, Dec 30, 2008	12.61	12.83	12.61	12.78
882	AMEX	PBJ	Mon, Dec 29, 2008	12.63	12.63	12.44	12.50
881	AMEX	PBJ	Fri, Dec 26, 2008	12.64	12.70	12.58	12.65
880	AMEX	PBJ	Wed, Dec 24, 2008	12.67	12.67	12.53	12.60
879	AMEX	PBJ	Tue, Dec 23, 2008	12.70	12.77	12.50	12.56
878	AMEX	PBJ	Mon, Dec 22, 2008	12.77	12.77	12.39	12.45
877	AMEX	PBJ	Fri, Dec 19, 2008	12.90	13.02	12.66	12.69
876	AMEX	PBJ	Thu, Dec 18, 2008	12.77	13.02	12.75	12.80
875	AMEX	PBJ	Wed, Dec 17, 2008	12.77	12.84	12.67	12.79
874	AMEX	PBJ	Tue, Dec 16, 2008	12.27	12.77	12.27	12.77
873	AMEX	PBJ	Mon, Dec 15, 2008	12.30	12.31	12.09	12.17
872	AMEX	PBJ	Fri, Dec 12, 2008	12.02	12.24	11.89	12.24
871	AMEX	PBJ	Thu, Dec 11, 2008	12.26	12.48	12.15	12.18
870	AMEX	PBJ	Wed, Dec 10, 2008	12.27	12.40	12.22	12.36
869	AMEX	PBJ	Tue, Dec 9, 2008	12.24	12.36	12.05	12.05
868	AMEX	PBJ	Mon, Dec 8, 2008	12.48	12.48	12.26	12.39
867	AMEX	PBJ	Fri, Dec 5, 2008	11.64	12.20	11.60	12.17
866	AMEX	PBJ	Thu, Dec 4, 2008	11.81	12.02	11.62	11.74
865	AMEX	PBJ	Wed, Dec 3, 2008	11.42	11.92	11.36	11.91
864	AMEX	PBJ	Tue, Dec 2, 2008	11.67	11.76	11.46	11.56
863	AMEX	PBJ	Mon, Dec 1, 2008	12.11	12.34	11.51	11.51
862	AMEX	PBJ	Fri, Nov 28, 2008	12.12	12.30	12.12	12.30
861	AMEX	PBJ	Wed, Nov 26, 2008	11.63	12.08	11.63	12.08
860	AMEX	PBJ	Tue, Nov 25, 2008	11.97	12.00	11.54	11.77
859	AMEX	PBJ	Mon, Nov 24, 2008	11.55	11.89	11.48	11.83
858	AMEX	PBJ	Fri, Nov 21, 2008	11.32	11.38	10.75	11.33
857	AMEX	PBJ	Thu, Nov 20, 2008	11.38	11.62	10.95	10.95
856	AMEX	PBJ	Wed, Nov 19, 2008	11.90	12.16	11.64	11.64
855	AMEX	PBJ	Tue, Nov 18, 2008	11.82	12.12	11.81	12.00
854	AMEX	PBJ	Mon, Nov 17, 2008	12.11	12.26	11.98	11.99
853	AMEX	PBJ	Fri, Nov 14, 2008	12.47	12.49	12.15	12.16
852	AMEX	PBJ	Thu, Nov 13, 2008	11.88	12.40	11.55	12.40
851	AMEX	PBJ	Wed, Nov 12, 2008	12.30	12.30	11.90	11.90
850	AMEX	PBJ	Tue, Nov 11, 2008	12.53	12.59	12.33	12.43
849	AMEX	PBJ	Mon, Nov 10, 2008	12.89	12.89	12.65	12.67
848	AMEX	PBJ	Fri, Nov 7, 2008	12.60	12.85	12.60	12.69
847	AMEX	PBJ	Thu, Nov 6, 2008	13.14	13.14	12.61	12.64
846	AMEX	PBJ	Wed, Nov 5, 2008	13.45	13.88	13.04	13.04
845	AMEX	PBJ	Tue, Nov 4, 2008	13.52	13.72	13.39	13.59
844	AMEX	PBJ	Mon, Nov 3, 2008	13.45	13.52	13.34	13.43
843	AMEX	PBJ	Fri, Oct 31, 2008	13.18	13.46	13.15	13.33
842	AMEX	PBJ	Thu, Oct 30, 2008	13.46	13.46	12.92	13.17
841	AMEX	PBJ	Wed, Oct 29, 2008	12.50	13.19	12.50	12.99
840	AMEX	PBJ	Tue, Oct 28, 2008	12.28	12.62	11.82	12.47
839	AMEX	PBJ	Mon, Oct 27, 2008	11.85	12.27	11.73	11.93
838	AMEX	PBJ	Fri, Oct 24, 2008	12.00	12.30	11.89	12.20
837	AMEX	PBJ	Thu, Oct 23, 2008	12.87	12.87	12.09	12.43
836	AMEX	PBJ	Wed, Oct 22, 2008	12.91	12.93	12.36	12.61
835	AMEX	PBJ	Tue, Oct 21, 2008	13.32	13.32	13.00	13.01
834	AMEX	PBJ	Mon, Oct 20, 2008	13.00	13.24	12.89	13.24
833	AMEX	PBJ	Fri, Oct 17, 2008	12.73	13.25	12.63	12.92
832	AMEX	PBJ	Thu, Oct 16, 2008	12.34	12.89	12.23	12.63
831	AMEX	PBJ	Wed, Oct 15, 2008	13.29	13.29	12.71	12.71
830	AMEX	PBJ	Tue, Oct 14, 2008	14.75	14.75	13.16	13.39
829	AMEX	PBJ	Mon, Oct 13, 2008	13.79	13.79	13.14	13.62
828	AMEX	PBJ	Fri, Oct 10, 2008	12.01	13.04	11.85	12.80
827	AMEX	PBJ	Thu, Oct 9, 2008	13.81	13.90	12.75	13.06
826	AMEX	PBJ	Wed, Oct 8, 2008	14.05	14.11	13.57	13.75
825	AMEX	PBJ	Tue, Oct 7, 2008	15.72	15.72	14.01	14.01
824	AMEX	PBJ	Mon, Oct 6, 2008	14.41	14.55	13.89	14.41
823	AMEX	PBJ	Fri, Oct 3, 2008	15.24	15.24	14.73	14.73
822	AMEX	PBJ	Thu, Oct 2, 2008	15.33	15.33	14.93	14.99
821	AMEX	PBJ	Wed, Oct 1, 2008	15.08	15.37	15.08	15.32
820	AMEX	PBJ	Tue, Sep 30, 2008	15.27	15.27	14.98	15.22
819	AMEX	PBJ	Mon, Sep 29, 2008	15.65	15.70	14.96	15.16
818	AMEX	PBJ	Fri, Sep 26, 2008	15.44	15.90	15.31	15.90
817	AMEX	PBJ	Thu, Sep 25, 2008	15.53	16.06	15.53	15.66
816	AMEX	PBJ	Wed, Sep 24, 2008	15.15	15.77	15.15	15.57
815	AMEX	PBJ	Tue, Sep 23, 2008	15.75	15.89	15.61	15.61
814	AMEX	PBJ	Mon, Sep 22, 2008	17.41	17.41	15.67	15.70
813	AMEX	PBJ	Fri, Sep 19, 2008	16.26	17.30	15.18	16.08
812	AMEX	PBJ	Thu, Sep 18, 2008	15.80	16.01	15.40	16.01
811	AMEX	PBJ	Wed, Sep 17, 2008	15.70	15.89	15.25	15.26
810	AMEX	PBJ	Tue, Sep 16, 2008	15.80	15.97	15.64	15.97
809	AMEX	PBJ	Mon, Sep 15, 2008	15.28	16.13	15.28	15.79
808	AMEX	PBJ	Fri, Sep 12, 2008	16.00	16.06	15.99	16.04
807	AMEX	PBJ	Thu, Sep 11, 2008	15.80	16.10	15.74	16.10
806	AMEX	PBJ	Wed, Sep 10, 2008	15.88	15.97	15.85	15.89
805	AMEX	PBJ	Tue, Sep 9, 2008	15.87	16.03	15.16	15.83
804	AMEX	PBJ	Mon, Sep 8, 2008	15.92	15.99	15.82	15.99
803	AMEX	PBJ	Fri, Sep 5, 2008	15.55	15.76	15.40	15.69
802	AMEX	PBJ	Thu, Sep 4, 2008	15.84	15.84	15.55	15.55
801	AMEX	PBJ	Wed, Sep 3, 2008	16.01	16.01	15.88	15.88
800	AMEX	PBJ	Tue, Sep 2, 2008	16.07	16.27	16.07	16.10
799	AMEX	PBJ	Fri, Aug 29, 2008	16.20	16.20	15.98	15.98
798	AMEX	PBJ	Thu, Aug 28, 2008	16.11	16.21	16.03	16.21
797	AMEX	PBJ	Wed, Aug 27, 2008	15.95	16.09	15.95	15.99
796	AMEX	PBJ	Tue, Aug 26, 2008	16.02	16.02	15.87	15.95
795	AMEX	PBJ	Mon, Aug 25, 2008	16.22	16.22	15.96	16.07
794	AMEX	PBJ	Fri, Aug 22, 2008	16.10	16.26	16.10	16.21
793	AMEX	PBJ	Thu, Aug 21, 2008	16.11	16.15	16.03	16.14
792	AMEX	PBJ	Wed, Aug 20, 2008	16.29	16.29	16.16	16.21
791	AMEX	PBJ	Tue, Aug 19, 2008	16.29	16.30	16.22	16.22
790	AMEX	PBJ	Mon, Aug 18, 2008	16.59	16.59	16.38	16.40
789	AMEX	PBJ	Fri, Aug 15, 2008	16.54	16.54	16.45	16.52
788	AMEX	PBJ	Thu, Aug 14, 2008	16.40	16.51	16.25	16.42
787	AMEX	PBJ	Wed, Aug 13, 2008	16.49	16.60	16.33	16.43
786	AMEX	PBJ	Tue, Aug 12, 2008	16.38	16.48	16.38	16.44
785	AMEX	PBJ	Mon, Aug 11, 2008	16.31	16.50	16.31	16.45
784	AMEX	PBJ	Fri, Aug 8, 2008	15.93	16.37	15.93	16.34
783	AMEX	PBJ	Thu, Aug 7, 2008	16.08	16.15	15.89	15.89
782	AMEX	PBJ	Wed, Aug 6, 2008	16.03	16.26	16.03	16.24
781	AMEX	PBJ	Tue, Aug 5, 2008	15.92	16.03	15.91	15.99
780	AMEX	PBJ	Mon, Aug 4, 2008	15.67	15.85	15.67	15.82
779	AMEX	PBJ	Fri, Aug 1, 2008	15.70	15.88	15.70	15.79
778	AMEX	PBJ	Thu, Jul 31, 2008	15.87	15.92	15.74	15.74
777	AMEX	PBJ	Wed, Jul 30, 2008	15.87	15.92	15.80	15.90
776	AMEX	PBJ	Tue, Jul 29, 2008	15.51	15.76	15.51	15.72
775	AMEX	PBJ	Mon, Jul 28, 2008	15.54	15.65	15.53	15.55
774	AMEX	PBJ	Fri, Jul 25, 2008	15.77	15.79	15.68	15.69
773	AMEX	PBJ	Thu, Jul 24, 2008	15.78	15.95	15.78	15.83
772	AMEX	PBJ	Wed, Jul 23, 2008	15.86	16.24	15.83	15.92
771	AMEX	PBJ	Tue, Jul 22, 2008	15.70	15.96	15.70	15.96
770	AMEX	PBJ	Mon, Jul 21, 2008	15.54	15.57	15.47	15.57
769	AMEX	PBJ	Fri, Jul 18, 2008	15.63	15.63	15.48	15.53
768	AMEX	PBJ	Thu, Jul 17, 2008	15.56	15.70	15.44	15.63
767	AMEX	PBJ	Wed, Jul 16, 2008	15.25	15.64	15.25	15.64
766	AMEX	PBJ	Tue, Jul 15, 2008	15.10	15.40	15.05	15.28
765	AMEX	PBJ	Mon, Jul 14, 2008	15.03	15.34	15.03	15.27
764	AMEX	PBJ	Fri, Jul 11, 2008	15.13	15.20	15.03	15.16
763	AMEX	PBJ	Thu, Jul 10, 2008	15.30	15.35	15.22	15.27
762	AMEX	PBJ	Wed, Jul 9, 2008	15.44	15.44	15.30	15.30
761	AMEX	PBJ	Tue, Jul 8, 2008	15.04	15.31	15.04	15.31
760	AMEX	PBJ	Mon, Jul 7, 2008	15.00	15.04	14.84	14.96
759	AMEX	PBJ	Thu, Jul 3, 2008	14.91	14.91	14.76	14.87
758	AMEX	PBJ	Wed, Jul 2, 2008	15.13	15.16	14.88	14.88
757	AMEX	PBJ	Tue, Jul 1, 2008	15.03	15.12	14.93	15.12
756	AMEX	PBJ	Mon, Jun 30, 2008	15.16	15.35	15.15	15.15
755	AMEX	PBJ	Fri, Jun 27, 2008	15.35	15.35	15.20	15.20
754	AMEX	PBJ	Thu, Jun 26, 2008	15.60	15.60	15.39	15.41
753	AMEX	PBJ	Wed, Jun 25, 2008	15.70	15.83	15.69	15.69
752	AMEX	PBJ	Tue, Jun 24, 2008	15.75	15.77	15.62	15.66
751	AMEX	PBJ	Mon, Jun 23, 2008	15.91	15.97	15.78	15.78
750	AMEX	PBJ	Fri, Jun 20, 2008	15.97	15.97	15.83	15.92
749	AMEX	PBJ	Thu, Jun 19, 2008	16.00	16.12	15.99	16.09
748	AMEX	PBJ	Wed, Jun 18, 2008	16.18	16.26	16.04	16.07
747	AMEX	PBJ	Tue, Jun 17, 2008	16.40	16.40	16.19	16.19
746	AMEX	PBJ	Mon, Jun 16, 2008	16.80	16.80	16.16	16.25
745	AMEX	PBJ	Fri, Jun 13, 2008	16.53	16.57	16.46	16.56
744	AMEX	PBJ	Thu, Jun 12, 2008	16.61	16.62	16.50	16.50
743	AMEX	PBJ	Wed, Jun 11, 2008	16.71	16.71	16.49	16.49
742	AMEX	PBJ	Tue, Jun 10, 2008	16.54	16.81	16.54	16.75
741	AMEX	PBJ	Mon, Jun 9, 2008	16.57	16.70	16.54	16.55
740	AMEX	PBJ	Fri, Jun 6, 2008	16.81	16.82	16.55	16.57
739	AMEX	PBJ	Thu, Jun 5, 2008	16.86	17.00	16.86	17.00
738	AMEX	PBJ	Wed, Jun 4, 2008	16.67	16.83	16.67	16.75
737	AMEX	PBJ	Tue, Jun 3, 2008	16.77	16.80	16.58	16.63
736	AMEX	PBJ	Mon, Jun 2, 2008	16.82	16.82	16.62	16.73
735	AMEX	PBJ	Fri, May 30, 2008	16.80	16.90	16.76	16.82
734	AMEX	PBJ	Thu, May 29, 2008	16.66	16.81	16.66	16.76
733	AMEX	PBJ	Wed, May 28, 2008	16.64	16.64	16.53	16.63
732	AMEX	PBJ	Tue, May 27, 2008	16.50	16.63	16.50	16.59
731	AMEX	PBJ	Fri, May 23, 2008	16.50	16.50	16.39	16.48
730	AMEX	PBJ	Thu, May 22, 2008	16.50	16.62	16.50	16.55
729	AMEX	PBJ	Wed, May 21, 2008	16.60	16.65	16.41	16.47
728	AMEX	PBJ	Tue, May 20, 2008	17.00	17.00	16.55	16.62
727	AMEX	PBJ	Mon, May 19, 2008	16.84	16.84	16.64	16.69
726	AMEX	PBJ	Fri, May 16, 2008	16.93	16.93	16.74	16.83
725	AMEX	PBJ	Thu, May 15, 2008	16.84	16.90	16.72	16.85
724	AMEX	PBJ	Wed, May 14, 2008	16.89	16.94	16.80	16.80
723	AMEX	PBJ	Tue, May 13, 2008	16.88	16.88	16.75	16.86
722	AMEX	PBJ	Mon, May 12, 2008	16.60	16.81	16.60	16.78
721	AMEX	PBJ	Fri, May 9, 2008	16.60	16.60	16.42	16.58
720	AMEX	PBJ	Thu, May 8, 2008	16.64	16.70	16.59	16.64
719	AMEX	PBJ	Wed, May 7, 2008	16.77	16.85	16.61	16.65
718	AMEX	PBJ	Tue, May 6, 2008	16.85	16.85	16.68	16.76
717	AMEX	PBJ	Mon, May 5, 2008	16.74	16.80	16.71	16.79
716	AMEX	PBJ	Fri, May 2, 2008	16.96	16.96	16.79	16.82
715	AMEX	PBJ	Thu, May 1, 2008	16.78	16.85	16.46	16.85
714	AMEX	PBJ	Wed, Apr 30, 2008	16.85	16.98	16.72	16.74
713	AMEX	PBJ	Tue, Apr 29, 2008	16.87	16.91	16.73	16.77
712	AMEX	PBJ	Mon, Apr 28, 2008	16.86	16.89	16.80	16.84
711	AMEX	PBJ	Fri, Apr 25, 2008	16.70	16.70	16.58	16.67
710	AMEX	PBJ	Thu, Apr 24, 2008	16.58	16.67	16.46	16.61
709	AMEX	PBJ	Wed, Apr 23, 2008	16.57	16.69	16.53	16.62
708	AMEX	PBJ	Tue, Apr 22, 2008	16.58	16.62	16.38	16.52
707	AMEX	PBJ	Mon, Apr 21, 2008	16.75	16.75	16.59	16.69
706	AMEX	PBJ	Fri, Apr 18, 2008	16.78	16.92	16.74	16.83
705	AMEX	PBJ	Thu, Apr 17, 2008	16.64	16.70	16.58	16.63
704	AMEX	PBJ	Wed, Apr 16, 2008	16.45	16.64	16.45	16.64
703	AMEX	PBJ	Tue, Apr 15, 2008	16.37	16.46	16.35	16.43
702	AMEX	PBJ	Mon, Apr 14, 2008	16.30	16.55	16.18	16.32
701	AMEX	PBJ	Fri, Apr 11, 2008	16.39	16.42	16.25	16.28
700	AMEX	PBJ	Thu, Apr 10, 2008	16.59	16.59	16.40	16.48
699	AMEX	PBJ	Wed, Apr 9, 2008	16.56	16.61	16.37	16.43
698	AMEX	PBJ	Tue, Apr 8, 2008	16.55	16.59	16.49	16.58
697	AMEX	PBJ	Mon, Apr 7, 2008	16.79	16.79	16.64	16.66
696	AMEX	PBJ	Fri, Apr 4, 2008	16.87	16.87	16.54	16.72
695	AMEX	PBJ	Thu, Apr 3, 2008	16.67	16.69	16.61	16.68
694	AMEX	PBJ	Wed, Apr 2, 2008	17.01	17.01	16.67	16.68
693	AMEX	PBJ	Tue, Apr 1, 2008	16.60	16.79	16.53	16.79
692	AMEX	PBJ	Mon, Mar 31, 2008	16.53	16.53	16.29	16.44
691	AMEX	PBJ	Fri, Mar 28, 2008	16.40	16.48	16.36	16.36
690	AMEX	PBJ	Thu, Mar 27, 2008	16.47	16.54	16.42	16.42
689	AMEX	PBJ	Wed, Mar 26, 2008	16.41	16.42	16.34	16.35
688	AMEX	PBJ	Tue, Mar 25, 2008	16.42	16.49	16.42	16.48
687	AMEX	PBJ	Mon, Mar 24, 2008	16.34	16.37	16.27	16.31
686	AMEX	PBJ	Thu, Mar 20, 2008	16.23	16.23	15.98	16.15
685	AMEX	PBJ	Wed, Mar 19, 2008	15.80	16.38	15.73	16.00
684	AMEX	PBJ	Tue, Mar 18, 2008	15.85	16.13	15.85	16.12
683	AMEX	PBJ	Mon, Mar 17, 2008	15.62	15.91	15.62	15.77
682	AMEX	PBJ	Fri, Mar 14, 2008	16.33	16.33	15.76	15.81
681	AMEX	PBJ	Thu, Mar 13, 2008	15.97	16.11	15.77	16.06
680	AMEX	PBJ	Wed, Mar 12, 2008	16.13	16.17	16.00	16.02
679	AMEX	PBJ	Tue, Mar 11, 2008	16.53	16.53	15.70	15.90
678	AMEX	PBJ	Mon, Mar 10, 2008	15.79	15.79	15.56	15.59
677	AMEX	PBJ	Fri, Mar 7, 2008	15.70	15.73	15.59	15.62
676	AMEX	PBJ	Thu, Mar 6, 2008	16.02	16.02	15.72	15.72
675	AMEX	PBJ	Wed, Mar 5, 2008	16.02	16.10	15.96	16.07
674	AMEX	PBJ	Tue, Mar 4, 2008	15.84	15.97	15.84	15.97
673	AMEX	PBJ	Mon, Mar 3, 2008	15.82	15.99	15.82	15.99
672	AMEX	PBJ	Fri, Feb 29, 2008	16.26	16.26	15.88	15.94
671	AMEX	PBJ	Thu, Feb 28, 2008	16.19	16.30	16.10	16.10
670	AMEX	PBJ	Wed, Feb 27, 2008	16.43	16.46	16.28	16.32
669	AMEX	PBJ	Tue, Feb 26, 2008	16.30	16.44	16.30	16.37
668	AMEX	PBJ	Mon, Feb 25, 2008	16.17	16.31	16.13	16.31
667	AMEX	PBJ	Fri, Feb 22, 2008	16.06	16.10	15.90	16.10
666	AMEX	PBJ	Thu, Feb 21, 2008	16.18	16.18	16.00	16.00
665	AMEX	PBJ	Wed, Feb 20, 2008	16.09	16.11	15.92	16.11
664	AMEX	PBJ	Tue, Feb 19, 2008	16.91	16.91	16.02	16.03
663	AMEX	PBJ	Fri, Feb 15, 2008	15.86	16.04	15.79	16.04
662	AMEX	PBJ	Thu, Feb 14, 2008	16.07	16.08	15.84	15.88
661	AMEX	PBJ	Wed, Feb 13, 2008	16.06	16.07	15.96	16.04
660	AMEX	PBJ	Tue, Feb 12, 2008	16.00	16.00	15.88	15.94
659	AMEX	PBJ	Mon, Feb 11, 2008	16.11	16.11	15.60	15.83
658	AMEX	PBJ	Fri, Feb 8, 2008	15.76	15.79	15.65	15.68
657	AMEX	PBJ	Thu, Feb 7, 2008	15.60	15.84	15.60	15.82
656	AMEX	PBJ	Wed, Feb 6, 2008	15.84	15.84	15.65	15.67
655	AMEX	PBJ	Tue, Feb 5, 2008	15.55	15.89	15.55	15.80
654	AMEX	PBJ	Mon, Feb 4, 2008	16.09	16.09	15.98	15.98
653	AMEX	PBJ	Fri, Feb 1, 2008	15.73	16.11	15.73	16.11
652	AMEX	PBJ	Thu, Jan 31, 2008	15.30	15.80	15.30	15.67
651	AMEX	PBJ	Wed, Jan 30, 2008	15.70	15.80	15.39	15.53
650	AMEX	PBJ	Tue, Jan 29, 2008	15.99	15.99	15.73	15.76
649	AMEX	PBJ	Mon, Jan 28, 2008	15.61	15.89	15.56	15.89
648	AMEX	PBJ	Fri, Jan 25, 2008	15.91	15.91	15.64	15.64
647	AMEX	PBJ	Thu, Jan 24, 2008	15.76	15.89	15.75	15.80
646	AMEX	PBJ	Wed, Jan 23, 2008	15.14	15.75	15.06	15.73
645	AMEX	PBJ	Tue, Jan 22, 2008	14.19	15.59	12.05	15.43
644	AMEX	PBJ	Fri, Jan 18, 2008	15.87	15.98	15.61	15.71
643	AMEX	PBJ	Thu, Jan 17, 2008	16.04	16.04	15.60	15.60
642	AMEX	PBJ	Wed, Jan 16, 2008	15.98	16.09	15.96	16.02
641	AMEX	PBJ	Tue, Jan 15, 2008	16.31	16.31	16.07	16.12
640	AMEX	PBJ	Mon, Jan 14, 2008	16.65	16.65	16.35	16.44
639	AMEX	PBJ	Fri, Jan 11, 2008	16.65	16.65	16.37	16.42
638	AMEX	PBJ	Thu, Jan 10, 2008	16.57	16.87	16.51	16.85
637	AMEX	PBJ	Wed, Jan 9, 2008	16.43	16.61	16.39	16.60
636	AMEX	PBJ	Tue, Jan 8, 2008	16.84	16.84	16.46	16.46
635	AMEX	PBJ	Mon, Jan 7, 2008	16.53	16.67	16.46	16.65
634	AMEX	PBJ	Fri, Jan 4, 2008	16.74	16.74	16.35	16.35
633	AMEX	PBJ	Thu, Jan 3, 2008	17.00	17.00	16.73	16.74
632	AMEX	PBJ	Wed, Jan 2, 2008	17.00	17.00	16.65	16.73
631	AMEX	PBJ	Mon, Dec 31, 2007	17.14	17.17	16.91	16.92
630	AMEX	PBJ	Fri, Dec 28, 2007	17.18	17.22	17.09	17.18
629	AMEX	PBJ	Thu, Dec 27, 2007	17.29	17.29	17.02	17.02
628	AMEX	PBJ	Wed, Dec 26, 2007	17.34	17.35	17.10	17.32
627	AMEX	PBJ	Mon, Dec 24, 2007	17.19	17.35	17.19	17.34
626	AMEX	PBJ	Fri, Dec 21, 2007	17.24	17.28	17.19	17.24
625	AMEX	PBJ	Thu, Dec 20, 2007	17.13	17.13	16.97	17.10
624	AMEX	PBJ	Wed, Dec 19, 2007	17.18	17.18	17.04	17.08
623	AMEX	PBJ	Tue, Dec 18, 2007	17.01	17.15	16.90	17.15
622	AMEX	PBJ	Mon, Dec 17, 2007	17.14	17.14	16.92	16.99
621	AMEX	PBJ	Fri, Dec 14, 2007	17.32	17.32	17.00	17.00
620	AMEX	PBJ	Thu, Dec 13, 2007	17.28	17.29	17.20	17.28
619	AMEX	PBJ	Wed, Dec 12, 2007	18.74	18.74	17.12	17.27
618	AMEX	PBJ	Tue, Dec 11, 2007	17.56	17.71	17.23	17.23
617	AMEX	PBJ	Mon, Dec 10, 2007	17.55	17.56	17.48	17.56
616	AMEX	PBJ	Fri, Dec 7, 2007	17.50	17.58	17.45	17.47
615	AMEX	PBJ	Thu, Dec 6, 2007	17.23	17.47	17.23	17.47
614	AMEX	PBJ	Wed, Dec 5, 2007	17.16	17.20	17.11	17.17
613	AMEX	PBJ	Tue, Dec 4, 2007	17.07	17.18	17.07	17.11
612	AMEX	PBJ	Mon, Dec 3, 2007	17.07	17.19	17.02	17.08
611	AMEX	PBJ	Fri, Nov 30, 2007	17.11	17.16	16.98	17.05
610	AMEX	PBJ	Thu, Nov 29, 2007	16.98	17.05	16.91	16.99
609	AMEX	PBJ	Wed, Nov 28, 2007	16.66	17.02	16.63	17.02
608	AMEX	PBJ	Tue, Nov 27, 2007	16.45	16.59	16.41	16.58
607	AMEX	PBJ	Mon, Nov 26, 2007	16.54	16.65	16.41	16.41
606	AMEX	PBJ	Fri, Nov 23, 2007	16.37	16.54	16.37	16.54
605	AMEX	PBJ	Wed, Nov 21, 2007	16.46	16.48	16.31	16.35
604	AMEX	PBJ	Tue, Nov 20, 2007	16.28	16.63	16.28	16.59
603	AMEX	PBJ	Mon, Nov 19, 2007	16.83	16.83	16.43	16.48
602	AMEX	PBJ	Fri, Nov 16, 2007	16.53	16.72	16.50	16.70
601	AMEX	PBJ	Thu, Nov 15, 2007	16.58	16.64	16.47	16.53
600	AMEX	PBJ	Wed, Nov 14, 2007	16.76	16.80	16.66	16.66
599	AMEX	PBJ	Tue, Nov 13, 2007	16.49	16.69	16.48	16.67
598	AMEX	PBJ	Mon, Nov 12, 2007	16.61	16.74	16.36	16.36
597	AMEX	PBJ	Fri, Nov 9, 2007	16.72	16.85	16.65	16.65
596	AMEX	PBJ	Thu, Nov 8, 2007	16.69	16.80	16.51	16.75
595	AMEX	PBJ	Wed, Nov 7, 2007	16.85	16.88	16.72	16.73
594	AMEX	PBJ	Tue, Nov 6, 2007	17.00	17.02	16.90	16.98
593	AMEX	PBJ	Mon, Nov 5, 2007	17.01	17.01	16.90	16.98
592	AMEX	PBJ	Fri, Nov 2, 2007	17.00	17.05	16.86	17.05
591	AMEX	PBJ	Thu, Nov 1, 2007	17.45	17.45	17.00	17.00
590	AMEX	PBJ	Wed, Oct 31, 2007	17.49	18.42	17.44	17.58
589	AMEX	PBJ	Tue, Oct 30, 2007	17.43	17.56	17.40	17.47
588	AMEX	PBJ	Mon, Oct 29, 2007	17.42	17.47	17.40	17.43
587	AMEX	PBJ	Fri, Oct 26, 2007	17.42	17.50	17.39	17.43
586	AMEX	PBJ	Thu, Oct 25, 2007	17.21	17.35	17.20	17.28
585	AMEX	PBJ	Wed, Oct 24, 2007	17.10	17.16	16.96	17.13
584	AMEX	PBJ	Tue, Oct 23, 2007	17.27	17.27	17.08	17.18
583	AMEX	PBJ	Mon, Oct 22, 2007	16.91	17.07	16.90	17.07
582	AMEX	PBJ	Fri, Oct 19, 2007	17.30	17.30	17.01	17.01
581	AMEX	PBJ	Thu, Oct 18, 2007	17.37	17.44	17.34	17.36
580	AMEX	PBJ	Wed, Oct 17, 2007	17.50	17.50	17.27	17.35
579	AMEX	PBJ	Tue, Oct 16, 2007	17.33	17.44	17.33	17.42
578	AMEX	PBJ	Mon, Oct 15, 2007	17.40	17.50	17.34	17.35
577	AMEX	PBJ	Fri, Oct 12, 2007	17.40	17.51	17.40	17.51
576	AMEX	PBJ	Thu, Oct 11, 2007	17.60	17.60	17.39	17.40
575	AMEX	PBJ	Wed, Oct 10, 2007	17.51	17.61	17.49	17.55
574	AMEX	PBJ	Tue, Oct 9, 2007	17.58	17.61	17.51	17.60
573	AMEX	PBJ	Mon, Oct 8, 2007	17.33	17.43	17.33	17.40
572	AMEX	PBJ	Fri, Oct 5, 2007	17.29	17.40	17.22	17.37
571	AMEX	PBJ	Thu, Oct 4, 2007	17.10	17.19	17.10	17.18
570	AMEX	PBJ	Wed, Oct 3, 2007	17.15	17.17	17.10	17.11
569	AMEX	PBJ	Tue, Oct 2, 2007	17.24	17.24	17.17	17.22
568	AMEX	PBJ	Mon, Oct 1, 2007	17.20	17.31	17.08	17.28
567	AMEX	PBJ	Fri, Sep 28, 2007	17.16	17.21	17.12	17.21
566	AMEX	PBJ	Thu, Sep 27, 2007	17.18	17.22	17.15	17.22
565	AMEX	PBJ	Wed, Sep 26, 2007	17.00	17.15	17.00	17.11
564	AMEX	PBJ	Tue, Sep 25, 2007	16.83	16.94	16.83	16.94
563	AMEX	PBJ	Mon, Sep 24, 2007	16.95	17.03	16.91	16.93
562	AMEX	PBJ	Fri, Sep 21, 2007	17.05	17.05	16.92	16.94
561	AMEX	PBJ	Thu, Sep 20, 2007	17.26	17.26	17.11	17.17
560	AMEX	PBJ	Wed, Sep 19, 2007	17.22	17.33	17.14	17.29
559	AMEX	PBJ	Tue, Sep 18, 2007	16.85	17.34	16.81	17.09
558	AMEX	PBJ	Mon, Sep 17, 2007	16.81	16.83	16.71	16.72
557	AMEX	PBJ	Fri, Sep 14, 2007	16.55	16.79	16.55	16.79
556	AMEX	PBJ	Thu, Sep 13, 2007	16.70	16.75	16.66	16.69
555	AMEX	PBJ	Wed, Sep 12, 2007	16.58	16.68	16.58	16.64
554	AMEX	PBJ	Tue, Sep 11, 2007	16.50	16.64	16.50	16.60
553	AMEX	PBJ	Mon, Sep 10, 2007	16.44	16.50	16.26	16.41
552	AMEX	PBJ	Fri, Sep 7, 2007	16.46	16.48	16.35	16.37
551	AMEX	PBJ	Thu, Sep 6, 2007	16.56	16.63	16.48	16.54
550	AMEX	PBJ	Wed, Sep 5, 2007	16.66	16.66	16.51	16.52
549	AMEX	PBJ	Tue, Sep 4, 2007	16.71	16.83	16.71	16.78
548	AMEX	PBJ	Fri, Aug 31, 2007	16.70	16.79	16.68	16.73
547	AMEX	PBJ	Thu, Aug 30, 2007	16.61	16.70	16.55	16.59
546	AMEX	PBJ	Wed, Aug 29, 2007	16.56	16.70	16.45	16.69
545	AMEX	PBJ	Tue, Aug 28, 2007	16.84	16.84	16.45	16.45
544	AMEX	PBJ	Mon, Aug 27, 2007	17.06	17.06	16.94	16.96
543	AMEX	PBJ	Fri, Aug 24, 2007	16.94	17.10	16.94	17.10
542	AMEX	PBJ	Thu, Aug 23, 2007	17.02	17.02	16.82	16.89
541	AMEX	PBJ	Wed, Aug 22, 2007	16.85	16.95	16.85	16.94
540	AMEX	PBJ	Tue, Aug 21, 2007	16.64	16.87	16.63	16.74
539	AMEX	PBJ	Mon, Aug 20, 2007	16.67	16.71	16.57	16.69
538	AMEX	PBJ	Fri, Aug 17, 2007	16.80	16.80	16.44	16.60
537	AMEX	PBJ	Thu, Aug 16, 2007	16.08	16.33	15.89	16.33
536	AMEX	PBJ	Wed, Aug 15, 2007	16.42	16.43	16.13	16.13
535	AMEX	PBJ	Tue, Aug 14, 2007	16.55	16.55	16.30	16.30
534	AMEX	PBJ	Mon, Aug 13, 2007	16.71	16.75	16.54	16.54
533	AMEX	PBJ	Fri, Aug 10, 2007	15.96	16.60	15.91	16.56
532	AMEX	PBJ	Thu, Aug 9, 2007	16.54	16.55	16.10	16.10
531	AMEX	PBJ	Wed, Aug 8, 2007	16.99	17.01	16.55	16.59
530	AMEX	PBJ	Tue, Aug 7, 2007	16.81	16.91	16.73	16.91
529	AMEX	PBJ	Mon, Aug 6, 2007	16.57	16.87	16.57	16.83
528	AMEX	PBJ	Fri, Aug 3, 2007	16.74	16.87	16.47	16.47
527	AMEX	PBJ	Thu, Aug 2, 2007	16.65	16.77	16.63	16.74
526	AMEX	PBJ	Wed, Aug 1, 2007	16.52	16.57	16.33	16.42
525	AMEX	PBJ	Tue, Jul 31, 2007	16.71	16.72	16.39	16.39
524	AMEX	PBJ	Mon, Jul 30, 2007	16.40	16.51	16.27	16.50
523	AMEX	PBJ	Fri, Jul 27, 2007	16.50	16.63	16.04	16.22
522	AMEX	PBJ	Thu, Jul 26, 2007	16.83	16.94	16.49	16.66
521	AMEX	PBJ	Wed, Jul 25, 2007	17.20	17.20	16.96	17.02
520	AMEX	PBJ	Tue, Jul 24, 2007	17.43	17.60	17.07	17.29
519	AMEX	PBJ	Mon, Jul 23, 2007	17.50	17.58	17.46	17.50
518	AMEX	PBJ	Fri, Jul 20, 2007	17.53	17.53	17.39	17.39
517	AMEX	PBJ	Thu, Jul 19, 2007	17.65	17.67	17.59	17.61
516	AMEX	PBJ	Wed, Jul 18, 2007	17.60	17.60	17.46	17.55
515	AMEX	PBJ	Tue, Jul 17, 2007	17.70	17.70	17.56	17.56
514	AMEX	PBJ	Mon, Jul 16, 2007	17.67	17.72	17.64	17.68
513	AMEX	PBJ	Fri, Jul 13, 2007	17.67	17.82	17.67	17.77
512	AMEX	PBJ	Thu, Jul 12, 2007	17.50	17.67	17.50	17.67
511	AMEX	PBJ	Wed, Jul 11, 2007	17.43	17.48	17.43	17.45
510	AMEX	PBJ	Tue, Jul 10, 2007	17.54	17.54	17.34	17.35
509	AMEX	PBJ	Mon, Jul 9, 2007	17.65	17.65	17.57	17.60
508	AMEX	PBJ	Fri, Jul 6, 2007	17.55	17.67	17.55	17.63
507	AMEX	PBJ	Thu, Jul 5, 2007	17.75	17.75	17.58	17.65
506	AMEX	PBJ	Tue, Jul 3, 2007	17.72	17.75	17.69	17.71
505	AMEX	PBJ	Mon, Jul 2, 2007	17.59	17.71	17.59	17.69
504	AMEX	PBJ	Fri, Jun 29, 2007	17.59	17.66	17.42	17.48
503	AMEX	PBJ	Thu, Jun 28, 2007	17.49	17.57	17.48	17.48
502	AMEX	PBJ	Wed, Jun 27, 2007	17.32	17.47	17.29	17.47
501	AMEX	PBJ	Tue, Jun 26, 2007	17.47	17.50	17.37	17.39
500	AMEX	PBJ	Mon, Jun 25, 2007	17.40	17.54	17.39	17.43
499	AMEX	PBJ	Fri, Jun 22, 2007	17.50	17.50	17.34	17.35
498	AMEX	PBJ	Thu, Jun 21, 2007	17.36	17.57	17.31	17.57
497	AMEX	PBJ	Wed, Jun 20, 2007	17.68	17.69	17.45	17.45
496	AMEX	PBJ	Tue, Jun 19, 2007	17.62	17.67	17.57	17.66
495	AMEX	PBJ	Mon, Jun 18, 2007	17.66	17.70	17.59	17.62
494	AMEX	PBJ	Fri, Jun 15, 2007	17.75	17.75	17.63	17.63
493	AMEX	PBJ	Thu, Jun 14, 2007	17.74	17.78	17.71	17.78
492	AMEX	PBJ	Wed, Jun 13, 2007	17.58	17.75	17.58	17.75
491	AMEX	PBJ	Tue, Jun 12, 2007	17.60	17.64	17.51	17.51
490	AMEX	PBJ	Mon, Jun 11, 2007	17.62	17.77	17.62	17.70
489	AMEX	PBJ	Fri, Jun 8, 2007	17.44	17.64	17.41	17.64
488	AMEX	PBJ	Thu, Jun 7, 2007	17.75	17.75	17.46	17.46
487	AMEX	PBJ	Wed, Jun 6, 2007	17.80	17.80	17.72	17.74
486	AMEX	PBJ	Tue, Jun 5, 2007	17.95	17.95	17.84	17.89
485	AMEX	PBJ	Mon, Jun 4, 2007	18.03	18.05	18.00	18.01
484	AMEX	PBJ	Fri, Jun 1, 2007	17.89	18.07	17.87	18.05
483	AMEX	PBJ	Thu, May 31, 2007	17.80	17.84	17.79	17.80
482	AMEX	PBJ	Wed, May 30, 2007	17.67	17.77	17.67	17.76
481	AMEX	PBJ	Tue, May 29, 2007	17.69	17.75	17.68	17.72
480	AMEX	PBJ	Fri, May 25, 2007	17.64	17.67	17.64	17.67
479	AMEX	PBJ	Thu, May 24, 2007	17.75	17.75	17.58	17.58
478	AMEX	PBJ	Wed, May 23, 2007	17.80	17.83	17.72	17.73
477	AMEX	PBJ	Tue, May 22, 2007	17.74	17.84	17.74	17.81
476	AMEX	PBJ	Mon, May 21, 2007	17.73	17.80	17.73	17.75
475	AMEX	PBJ	Fri, May 18, 2007	17.67	17.76	16.46	17.73
474	AMEX	PBJ	Thu, May 17, 2007	17.67	17.70	17.64	17.64
473	AMEX	PBJ	Wed, May 16, 2007	17.64	17.75	17.63	17.75
472	AMEX	PBJ	Tue, May 15, 2007	17.51	17.70	17.51	17.56
471	AMEX	PBJ	Mon, May 14, 2007	17.61	17.64	17.57	17.57
470	AMEX	PBJ	Fri, May 11, 2007	17.49	17.58	17.49	17.58
469	AMEX	PBJ	Thu, May 10, 2007	17.70	17.72	17.45	17.46
468	AMEX	PBJ	Wed, May 9, 2007	17.74	17.90	17.53	17.80
467	AMEX	PBJ	Tue, May 8, 2007	17.83	17.84	17.79	17.82
466	AMEX	PBJ	Mon, May 7, 2007	17.84	17.91	17.84	17.84
465	AMEX	PBJ	Fri, May 4, 2007	17.81	17.98	17.74	17.98
464	AMEX	PBJ	Thu, May 3, 2007	17.83	17.83	17.75	17.80
463	AMEX	PBJ	Wed, May 2, 2007	17.72	17.87	17.72	17.84
462	AMEX	PBJ	Tue, May 1, 2007	17.56	17.68	17.50	17.65
461	AMEX	PBJ	Mon, Apr 30, 2007	17.72	17.78	17.52	17.52
460	AMEX	PBJ	Fri, Apr 27, 2007	17.68	17.73	17.67	17.67
459	AMEX	PBJ	Thu, Apr 26, 2007	17.82	17.82	17.70	17.76
458	AMEX	PBJ	Wed, Apr 25, 2007	17.87	17.87	17.74	17.80
457	AMEX	PBJ	Tue, Apr 24, 2007	17.77	17.78	17.71	17.75
456	AMEX	PBJ	Mon, Apr 23, 2007	17.76	17.83	17.72	17.78
455	AMEX	PBJ	Fri, Apr 20, 2007	17.70	17.78	17.70	17.76
454	AMEX	PBJ	Thu, Apr 19, 2007	17.60	17.67	17.56	17.67
453	AMEX	PBJ	Wed, Apr 18, 2007	17.69	17.71	17.65	17.67
452	AMEX	PBJ	Tue, Apr 17, 2007	17.66	17.74	17.63	17.72
451	AMEX	PBJ	Mon, Apr 16, 2007	17.52	17.61	17.51	17.60
450	AMEX	PBJ	Fri, Apr 13, 2007	17.41	17.47	17.36	17.37
449	AMEX	PBJ	Thu, Apr 12, 2007	17.32	17.39	17.30	17.38
448	AMEX	PBJ	Wed, Apr 11, 2007	17.39	17.44	17.33	17.36
447	AMEX	PBJ	Tue, Apr 10, 2007	17.43	17.45	17.40	17.42
446	AMEX	PBJ	Mon, Apr 9, 2007	17.36	17.42	17.36	17.38
445	AMEX	PBJ	Thu, Apr 5, 2007	17.39	17.39	17.34	17.37
444	AMEX	PBJ	Wed, Apr 4, 2007	17.46	17.46	17.35	17.35
443	AMEX	PBJ	Tue, Apr 3, 2007	17.37	17.43	17.36	17.41
442	AMEX	PBJ	Mon, Apr 2, 2007	17.25	17.25	17.19	17.25
441	AMEX	PBJ	Fri, Mar 30, 2007	17.21	17.21	17.12	17.17
440	AMEX	PBJ	Thu, Mar 29, 2007	17.14	17.20	17.10	17.11
439	AMEX	PBJ	Wed, Mar 28, 2007	17.03	17.13	17.02	17.09
438	AMEX	PBJ	Tue, Mar 27, 2007	17.15	17.15	17.07	17.08
437	AMEX	PBJ	Mon, Mar 26, 2007	17.23	17.23	17.10	17.19
436	AMEX	PBJ	Fri, Mar 23, 2007	17.23	17.25	17.19	17.25
435	AMEX	PBJ	Thu, Mar 22, 2007	17.29	17.29	17.16	17.20
434	AMEX	PBJ	Wed, Mar 21, 2007	16.93	17.15	16.89	17.06
433	AMEX	PBJ	Tue, Mar 20, 2007	16.88	16.92	16.82	16.92
432	AMEX	PBJ	Mon, Mar 19, 2007	16.80	16.81	16.73	16.77
431	AMEX	PBJ	Fri, Mar 16, 2007	16.69	16.69	16.60	16.63
430	AMEX	PBJ	Thu, Mar 15, 2007	16.59	16.74	16.59	16.73
429	AMEX	PBJ	Wed, Mar 14, 2007	16.59	16.70	16.54	16.59
428	AMEX	PBJ	Tue, Mar 13, 2007	16.71	16.76	16.55	16.60
427	AMEX	PBJ	Mon, Mar 12, 2007	16.75	16.80	16.68	16.76
426	AMEX	PBJ	Fri, Mar 9, 2007	16.60	16.69	16.60	16.65
425	AMEX	PBJ	Thu, Mar 8, 2007	16.50	16.62	16.50	16.62
424	AMEX	PBJ	Wed, Mar 7, 2007	16.53	16.54	16.45	16.45
423	AMEX	PBJ	Tue, Mar 6, 2007	16.35	16.85	16.35	16.53
422	AMEX	PBJ	Mon, Mar 5, 2007	16.28	16.42	16.26	16.26
421	AMEX	PBJ	Fri, Mar 2, 2007	16.62	16.63	16.44	16.49
420	AMEX	PBJ	Thu, Mar 1, 2007	16.40	16.67	16.40	16.62
419	AMEX	PBJ	Wed, Feb 28, 2007	16.65	16.70	16.51	16.65
418	AMEX	PBJ	Tue, Feb 27, 2007	17.06	17.06	16.48	16.54
417	AMEX	PBJ	Mon, Feb 26, 2007	17.20	17.21	17.12	17.13
416	AMEX	PBJ	Fri, Feb 23, 2007	17.16	17.17	17.12	17.16
415	AMEX	PBJ	Thu, Feb 22, 2007	17.28	17.45	17.17	17.20
414	AMEX	PBJ	Wed, Feb 21, 2007	17.30	17.35	17.17	17.23
413	AMEX	PBJ	Tue, Feb 20, 2007	17.15	17.26	17.09	17.25
412	AMEX	PBJ	Fri, Feb 16, 2007	17.11	17.15	17.06	17.13
411	AMEX	PBJ	Thu, Feb 15, 2007	17.04	17.08	17.02	17.07
410	AMEX	PBJ	Wed, Feb 14, 2007	16.92	17.23	16.91	16.99
409	AMEX	PBJ	Tue, Feb 13, 2007	16.79	16.88	16.78	16.86
408	AMEX	PBJ	Mon, Feb 12, 2007	16.84	16.84	16.74	16.74
407	AMEX	PBJ	Fri, Feb 9, 2007	16.84	16.84	16.70	16.70
406	AMEX	PBJ	Thu, Feb 8, 2007	16.74	16.74	16.69	16.73
405	AMEX	PBJ	Wed, Feb 7, 2007	16.74	16.75	16.71	16.75
404	AMEX	PBJ	Tue, Feb 6, 2007	16.76	16.76	16.70	16.71
403	AMEX	PBJ	Mon, Feb 5, 2007	16.90	16.90	16.70	16.72
402	AMEX	PBJ	Fri, Feb 2, 2007	16.86	16.86	16.76	16.78
401	AMEX	PBJ	Thu, Feb 1, 2007	16.75	16.85	16.75	16.80
400	AMEX	PBJ	Wed, Jan 31, 2007	16.65	16.75	16.65	16.69
399	AMEX	PBJ	Tue, Jan 30, 2007	16.59	16.72	16.59	16.70
398	AMEX	PBJ	Mon, Jan 29, 2007	16.61	16.68	16.59	16.59
397	AMEX	PBJ	Fri, Jan 26, 2007	16.65	16.65	16.51	16.54
396	AMEX	PBJ	Thu, Jan 25, 2007	16.71	16.71	16.57	16.58
395	AMEX	PBJ	Wed, Jan 24, 2007	16.71	16.71	16.67	16.69
394	AMEX	PBJ	Tue, Jan 23, 2007	16.57	16.74	16.57	16.65
393	AMEX	PBJ	Mon, Jan 22, 2007	16.65	16.70	16.64	16.64
392	AMEX	PBJ	Fri, Jan 19, 2007	16.65	16.65	16.56	16.64
391	AMEX	PBJ	Thu, Jan 18, 2007	16.55	16.65	16.55	16.63
390	AMEX	PBJ	Wed, Jan 17, 2007	16.63	16.67	16.57	16.57
389	AMEX	PBJ	Tue, Jan 16, 2007	16.70	16.70	16.58	16.61
388	AMEX	PBJ	Fri, Jan 12, 2007	16.65	16.66	16.61	16.64
387	AMEX	PBJ	Thu, Jan 11, 2007	16.58	16.66	16.58	16.66
386	AMEX	PBJ	Wed, Jan 10, 2007	16.36	16.49	16.35	16.48
385	AMEX	PBJ	Tue, Jan 9, 2007	16.34	16.44	16.34	16.35
384	AMEX	PBJ	Mon, Jan 8, 2007	16.30	16.36	16.25	16.34
383	AMEX	PBJ	Fri, Jan 5, 2007	16.30	16.41	16.30	16.35
382	AMEX	PBJ	Thu, Jan 4, 2007	16.44	16.45	16.34	16.45
381	AMEX	PBJ	Wed, Jan 3, 2007	16.47	16.57	16.42	16.43
380	AMEX	PBJ	Fri, Dec 29, 2006	16.51	16.51	16.42	16.42
379	AMEX	PBJ	Thu, Dec 28, 2006	16.57	16.59	16.35	16.53
378	AMEX	PBJ	Wed, Dec 27, 2006	16.46	16.54	16.46	16.52
377	AMEX	PBJ	Tue, Dec 26, 2006	16.43	16.45	16.43	16.45
376	AMEX	PBJ	Fri, Dec 22, 2006	16.42	16.42	16.39	16.39
375	AMEX	PBJ	Thu, Dec 21, 2006	16.48	16.48	16.42	16.43
374	AMEX	PBJ	Wed, Dec 20, 2006	16.43	16.48	16.42	16.44
373	AMEX	PBJ	Tue, Dec 19, 2006	16.45	16.47	16.31	16.45
372	AMEX	PBJ	Mon, Dec 18, 2006	16.50	16.50	16.41	16.41
371	AMEX	PBJ	Fri, Dec 15, 2006	16.50	16.50	16.46	16.48
370	AMEX	PBJ	Thu, Dec 14, 2006	16.50	16.61	16.50	16.57
369	AMEX	PBJ	Wed, Dec 13, 2006	16.58	16.58	16.49	16.51
368	AMEX	PBJ	Tue, Dec 12, 2006	16.51	16.51	16.47	16.50
367	AMEX	PBJ	Mon, Dec 11, 2006	16.50	16.50	16.44	16.48
366	AMEX	PBJ	Fri, Dec 8, 2006	16.40	16.49	16.40	16.44
365	AMEX	PBJ	Thu, Dec 7, 2006	16.36	16.46	16.36	16.42
364	AMEX	PBJ	Wed, Dec 6, 2006	16.40	16.47	16.37	16.47
363	AMEX	PBJ	Tue, Dec 5, 2006	16.42	16.47	16.41	16.47
362	AMEX	PBJ	Mon, Dec 4, 2006	16.18	16.36	16.18	16.36
361	AMEX	PBJ	Fri, Dec 1, 2006	16.10	16.21	16.03	16.07
360	AMEX	PBJ	Thu, Nov 30, 2006	16.03	16.17	16.03	16.16
359	AMEX	PBJ	Wed, Nov 29, 2006	16.00	16.10	16.00	16.10
358	AMEX	PBJ	Tue, Nov 28, 2006	15.93	16.01	15.85	16.01
357	AMEX	PBJ	Mon, Nov 27, 2006	16.05	16.09	15.93	15.96
356	AMEX	PBJ	Fri, Nov 24, 2006	16.26	16.26	16.19	16.22
355	AMEX	PBJ	Wed, Nov 22, 2006	16.22	16.24	16.16	16.24
354	AMEX	PBJ	Tue, Nov 21, 2006	16.21	16.21	16.14	16.19
353	AMEX	PBJ	Mon, Nov 20, 2006	16.09	16.24	16.09	16.18
352	AMEX	PBJ	Fri, Nov 17, 2006	16.17	16.18	16.09	16.11
351	AMEX	PBJ	Thu, Nov 16, 2006	16.26	16.26	16.19	16.25
350	AMEX	PBJ	Wed, Nov 15, 2006	16.20	16.24	16.15	16.21
349	AMEX	PBJ	Tue, Nov 14, 2006	16.05	16.15	15.99	16.15
348	AMEX	PBJ	Mon, Nov 13, 2006	15.97	16.05	15.94	16.05
347	AMEX	PBJ	Fri, Nov 10, 2006	15.97	15.97	15.91	15.96
346	AMEX	PBJ	Thu, Nov 9, 2006	15.99	15.99	15.90	15.93
345	AMEX	PBJ	Wed, Nov 8, 2006	15.79	16.01	15.79	15.98
344	AMEX	PBJ	Tue, Nov 7, 2006	15.78	15.84	15.78	15.83
343	AMEX	PBJ	Mon, Nov 6, 2006	15.66	15.80	15.66	15.78
342	AMEX	PBJ	Fri, Nov 3, 2006	15.69	15.73	15.59	15.64
341	AMEX	PBJ	Thu, Nov 2, 2006	15.77	15.82	15.74	15.79
340	AMEX	PBJ	Wed, Nov 1, 2006	16.00	16.00	15.84	15.84
339	AMEX	PBJ	Tue, Oct 31, 2006	16.11	16.11	16.00	16.02
338	AMEX	PBJ	Mon, Oct 30, 2006	16.01	16.07	16.00	16.03
337	AMEX	PBJ	Fri, Oct 27, 2006	16.14	16.19	16.11	16.11
336	AMEX	PBJ	Thu, Oct 26, 2006	16.18	16.23	16.10	16.23
335	AMEX	PBJ	Wed, Oct 25, 2006	16.07	16.17	16.07	16.17
334	AMEX	PBJ	Tue, Oct 24, 2006	16.07	16.07	16.00	16.01
333	AMEX	PBJ	Mon, Oct 23, 2006	15.99	16.04	15.88	16.04
332	AMEX	PBJ	Fri, Oct 20, 2006	15.93	15.96	15.91	15.91
331	AMEX	PBJ	Thu, Oct 19, 2006	15.85	15.93	15.85	15.89
330	AMEX	PBJ	Wed, Oct 18, 2006	16.00	16.00	15.88	15.95
329	AMEX	PBJ	Tue, Oct 17, 2006	15.83	15.87	15.78	15.85
328	AMEX	PBJ	Mon, Oct 16, 2006	15.80	15.82	15.73	15.81
327	AMEX	PBJ	Fri, Oct 13, 2006	15.71	15.81	15.71	15.77
326	AMEX	PBJ	Thu, Oct 12, 2006	15.68	15.77	15.68	15.74
325	AMEX	PBJ	Wed, Oct 11, 2006	15.63	15.65	15.52	15.57
324	AMEX	PBJ	Tue, Oct 10, 2006	15.75	15.75	15.62	15.64
323	AMEX	PBJ	Mon, Oct 9, 2006	15.50	15.73	15.50	15.71
322	AMEX	PBJ	Fri, Oct 6, 2006	15.53	15.63	15.53	15.63
321	AMEX	PBJ	Thu, Oct 5, 2006	15.68	15.69	15.60	15.69
320	AMEX	PBJ	Wed, Oct 4, 2006	15.39	15.65	15.39	15.60
319	AMEX	PBJ	Tue, Oct 3, 2006	15.52	15.52	15.35	15.39
318	AMEX	PBJ	Mon, Oct 2, 2006	15.47	15.47	15.31	15.44
317	AMEX	PBJ	Fri, Sep 29, 2006	15.52	15.53	15.44	15.44
316	AMEX	PBJ	Thu, Sep 28, 2006	15.55	15.57	15.46	15.57
315	AMEX	PBJ	Wed, Sep 27, 2006	15.63	15.67	15.54	15.55
314	AMEX	PBJ	Tue, Sep 26, 2006	15.50	15.61	15.33	15.61
313	AMEX	PBJ	Mon, Sep 25, 2006	15.41	15.51	15.30	15.51
312	AMEX	PBJ	Fri, Sep 22, 2006	15.33	15.34	15.29	15.33
311	AMEX	PBJ	Thu, Sep 21, 2006	15.55	15.55	15.40	15.45
310	AMEX	PBJ	Wed, Sep 20, 2006	15.46	15.52	15.46	15.51
309	AMEX	PBJ	Tue, Sep 19, 2006	15.34	15.38	15.33	15.38
308	AMEX	PBJ	Mon, Sep 18, 2006	15.40	15.42	15.36	15.36
307	AMEX	PBJ	Fri, Sep 15, 2006	15.34	15.46	15.34	15.41
306	AMEX	PBJ	Thu, Sep 14, 2006	15.47	15.47	15.40	15.42
305	AMEX	PBJ	Wed, Sep 13, 2006	15.43	15.46	15.38	15.40
304	AMEX	PBJ	Tue, Sep 12, 2006	15.45	15.45	15.35	15.43
303	AMEX	PBJ	Mon, Sep 11, 2006	15.40	15.40	15.28	15.37
302	AMEX	PBJ	Fri, Sep 8, 2006	15.38	15.40	15.36	15.40
301	AMEX	PBJ	Thu, Sep 7, 2006	15.33	15.40	15.26	15.33
300	AMEX	PBJ	Wed, Sep 6, 2006	15.45	15.45	15.40	15.40
299	AMEX	PBJ	Tue, Sep 5, 2006	15.53	15.53	15.49	15.52
298	AMEX	PBJ	Fri, Sep 1, 2006	15.47	15.55	15.47	15.55
297	AMEX	PBJ	Thu, Aug 31, 2006	15.47	15.47	15.43	15.44
296	AMEX	PBJ	Wed, Aug 30, 2006	15.50	15.51	15.42	15.43
295	AMEX	PBJ	Tue, Aug 29, 2006	15.39	15.49	15.37	15.49
294	AMEX	PBJ	Mon, Aug 28, 2006	15.22	15.37	15.22	15.33
293	AMEX	PBJ	Fri, Aug 25, 2006	15.20	15.25	15.19	15.25
292	AMEX	PBJ	Thu, Aug 24, 2006	15.20	15.24	15.15	15.21
291	AMEX	PBJ	Wed, Aug 23, 2006	15.26	15.27	15.15	15.20
290	AMEX	PBJ	Tue, Aug 22, 2006	15.22	15.25	15.20	15.24
289	AMEX	PBJ	Mon, Aug 21, 2006	15.27	15.27	15.18	15.22
288	AMEX	PBJ	Fri, Aug 18, 2006	15.27	15.29	15.20	15.29
287	AMEX	PBJ	Thu, Aug 17, 2006	15.21	15.29	15.19	15.26
286	AMEX	PBJ	Wed, Aug 16, 2006	15.21	15.21	15.08	15.20
285	AMEX	PBJ	Tue, Aug 15, 2006	15.10	15.13	15.05	15.13
284	AMEX	PBJ	Mon, Aug 14, 2006	15.05	15.09	14.94	14.94
283	AMEX	PBJ	Fri, Aug 11, 2006	14.83	14.85	14.83	14.85
282	AMEX	PBJ	Thu, Aug 10, 2006	14.67	14.90	14.67	14.90
281	AMEX	PBJ	Wed, Aug 9, 2006	14.93	14.93	14.71	14.71
280	AMEX	PBJ	Tue, Aug 8, 2006	14.92	14.96	14.88	14.90
279	AMEX	PBJ	Mon, Aug 7, 2006	14.83	14.90	14.82	14.90
278	AMEX	PBJ	Fri, Aug 4, 2006	15.07	15.09	14.84	14.90
277	AMEX	PBJ	Thu, Aug 3, 2006	14.79	14.95	14.74	14.94
276	AMEX	PBJ	Wed, Aug 2, 2006	14.94	14.98	14.90	14.94
275	AMEX	PBJ	Tue, Aug 1, 2006	14.88	14.90	14.83	14.90
274	AMEX	PBJ	Mon, Jul 31, 2006	14.94	15.01	14.89	14.99
273	AMEX	PBJ	Fri, Jul 28, 2006	14.89	14.99	14.88	14.98
272	AMEX	PBJ	Thu, Jul 27, 2006	14.95	15.06	14.80	14.83
271	AMEX	PBJ	Wed, Jul 26, 2006	15.12	15.12	14.92	14.99
270	AMEX	PBJ	Tue, Jul 25, 2006	14.97	15.18	14.97	15.16
269	AMEX	PBJ	Mon, Jul 24, 2006	14.95	15.02	14.90	15.02
268	AMEX	PBJ	Fri, Jul 21, 2006	14.87	14.87	14.77	14.86
267	AMEX	PBJ	Thu, Jul 20, 2006	15.16	15.16	14.92	14.92
266	AMEX	PBJ	Wed, Jul 19, 2006	14.97	15.11	14.97	15.11
265	AMEX	PBJ	Tue, Jul 18, 2006	14.98	14.98	14.80	14.85
264	AMEX	PBJ	Mon, Jul 17, 2006	14.83	14.90	14.77	14.88
263	AMEX	PBJ	Fri, Jul 14, 2006	14.88	14.90	14.75	14.84
262	AMEX	PBJ	Thu, Jul 13, 2006	15.07	15.07	14.88	14.93
261	AMEX	PBJ	Wed, Jul 12, 2006	15.39	15.39	15.11	15.11
260	AMEX	PBJ	Tue, Jul 11, 2006	15.28	15.40	15.23	15.37
259	AMEX	PBJ	Mon, Jul 10, 2006	15.29	15.41	15.29	15.32
258	AMEX	PBJ	Fri, Jul 7, 2006	15.28	15.33	15.22	15.22
257	AMEX	PBJ	Thu, Jul 6, 2006	15.39	15.45	15.30	15.35
256	AMEX	PBJ	Wed, Jul 5, 2006	15.37	15.37	15.25	15.32
255	AMEX	PBJ	Mon, Jul 3, 2006	15.39	15.44	15.38	15.43
254	AMEX	PBJ	Fri, Jun 30, 2006	15.38	15.39	15.32	15.32
253	AMEX	PBJ	Thu, Jun 29, 2006	15.13	15.33	15.08	15.33
252	AMEX	PBJ	Wed, Jun 28, 2006	14.93	15.00	14.89	15.00
251	AMEX	PBJ	Tue, Jun 27, 2006	15.13	15.13	14.97	14.97
250	AMEX	PBJ	Mon, Jun 26, 2006	14.90	15.10	14.90	15.10
249	AMEX	PBJ	Fri, Jun 23, 2006	14.89	15.11	14.87	14.99
248	AMEX	PBJ	Thu, Jun 22, 2006	14.99	14.99	14.91	14.94
247	AMEX	PBJ	Wed, Jun 21, 2006	14.91	15.03	14.91	15.00
246	AMEX	PBJ	Tue, Jun 20, 2006	14.79	14.90	14.79	14.87
245	AMEX	PBJ	Mon, Jun 19, 2006	14.94	14.94	14.68	14.68
244	AMEX	PBJ	Fri, Jun 16, 2006	14.92	14.92	14.85	14.89
243	AMEX	PBJ	Thu, Jun 15, 2006	14.78	14.98	14.70	14.94
242	AMEX	PBJ	Wed, Jun 14, 2006	14.60	14.73	14.60	14.73
241	AMEX	PBJ	Tue, Jun 13, 2006	14.76	14.81	14.62	14.67
240	AMEX	PBJ	Mon, Jun 12, 2006	14.98	14.99	14.78	14.82
239	AMEX	PBJ	Fri, Jun 9, 2006	15.00	15.09	14.97	15.04
238	AMEX	PBJ	Thu, Jun 8, 2006	15.01	15.01	14.80	15.00
237	AMEX	PBJ	Wed, Jun 7, 2006	15.10	15.19	15.06	15.06
236	AMEX	PBJ	Tue, Jun 6, 2006	15.06	15.07	14.92	15.05
235	AMEX	PBJ	Mon, Jun 5, 2006	15.24	15.24	15.01	15.02
234	AMEX	PBJ	Fri, Jun 2, 2006	15.34	15.34	15.22	15.28
233	AMEX	PBJ	Thu, Jun 1, 2006	15.13	15.28	15.13	15.26
232	AMEX	PBJ	Wed, May 31, 2006	15.05	15.08	15.02	15.06
231	AMEX	PBJ	Tue, May 30, 2006	15.20	15.20	14.96	14.96
230	AMEX	PBJ	Fri, May 26, 2006	15.25	15.25	15.19	15.23
229	AMEX	PBJ	Thu, May 25, 2006	15.07	15.21	15.07	15.21
228	AMEX	PBJ	Wed, May 24, 2006	14.98	15.01	14.90	15.01
227	AMEX	PBJ	Tue, May 23, 2006	15.19	15.19	15.05	15.05
226	AMEX	PBJ	Mon, May 22, 2006	15.12	15.22	15.10	15.21
225	AMEX	PBJ	Fri, May 19, 2006	15.05	15.10	15.00	15.09
224	AMEX	PBJ	Thu, May 18, 2006	15.15	15.17	15.09	15.09
223	AMEX	PBJ	Wed, May 17, 2006	15.10	15.19	15.10	15.15
222	AMEX	PBJ	Tue, May 16, 2006	15.23	15.28	15.23	15.25
221	AMEX	PBJ	Mon, May 15, 2006	15.11	15.20	15.10	15.20
220	AMEX	PBJ	Fri, May 12, 2006	15.21	15.22	15.11	15.14
219	AMEX	PBJ	Thu, May 11, 2006	15.31	15.31	15.23	15.24
218	AMEX	PBJ	Wed, May 10, 2006	15.43	15.45	15.40	15.42
217	AMEX	PBJ	Tue, May 9, 2006	15.44	15.45	15.40	15.44
216	AMEX	PBJ	Mon, May 8, 2006	15.44	15.52	15.43	15.50
215	AMEX	PBJ	Fri, May 5, 2006	15.39	15.49	15.39	15.48
214	AMEX	PBJ	Thu, May 4, 2006	15.30	15.32	15.27	15.32
213	AMEX	PBJ	Wed, May 3, 2006	15.34	15.34	15.22	15.22
212	AMEX	PBJ	Tue, May 2, 2006	15.30	15.34	15.28	15.34
211	AMEX	PBJ	Mon, May 1, 2006	15.20	15.37	15.20	15.28
210	AMEX	PBJ	Fri, Apr 28, 2006	15.18	15.20	15.15	15.15
209	AMEX	PBJ	Thu, Apr 27, 2006	15.09	15.19	15.08	15.16
208	AMEX	PBJ	Wed, Apr 26, 2006	15.08	15.19	15.08	15.19
207	AMEX	PBJ	Tue, Apr 25, 2006	15.10	15.10	15.03	15.03
206	AMEX	PBJ	Mon, Apr 24, 2006	15.05	15.07	15.03	15.06
205	AMEX	PBJ	Fri, Apr 21, 2006	15.13	15.17	15.12	15.12
204	AMEX	PBJ	Thu, Apr 20, 2006	15.06	15.12	15.06	15.11
203	AMEX	PBJ	Wed, Apr 19, 2006	15.09	15.10	15.04	15.06
202	AMEX	PBJ	Tue, Apr 18, 2006	14.85	15.01	14.85	14.98
201	AMEX	PBJ	Mon, Apr 17, 2006	14.94	14.94	14.84	14.86
200	AMEX	PBJ	Thu, Apr 13, 2006	14.95	14.95	14.93	14.93
199	AMEX	PBJ	Wed, Apr 12, 2006	14.99	14.99	14.94	14.98
198	AMEX	PBJ	Tue, Apr 11, 2006	15.01	15.01	14.99	14.99
197	AMEX	PBJ	Mon, Apr 10, 2006	15.10	15.10	15.09	15.09
196	AMEX	PBJ	Fri, Apr 7, 2006	15.14	15.22	15.09	15.10
195	AMEX	PBJ	Thu, Apr 6, 2006	15.15	15.15	15.10	15.13
194	AMEX	PBJ	Wed, Apr 5, 2006	15.18	15.22	15.18	15.22
193	AMEX	PBJ	Tue, Apr 4, 2006	15.25	15.27	15.20	15.24
192	AMEX	PBJ	Mon, Apr 3, 2006	15.21	15.29	15.21	15.25
191	AMEX	PBJ	Fri, Mar 31, 2006	15.16	15.20	15.16	15.20
190	AMEX	PBJ	Thu, Mar 30, 2006	15.20	15.25	15.12	15.18
189	AMEX	PBJ	Wed, Mar 29, 2006	15.15	15.22	15.08	15.18
188	AMEX	PBJ	Tue, Mar 28, 2006	15.12	15.20	15.10	15.10
187	AMEX	PBJ	Mon, Mar 27, 2006	15.18	15.19	15.16	15.19
186	AMEX	PBJ	Fri, Mar 24, 2006	15.20	15.21	15.13	15.17
185	AMEX	PBJ	Thu, Mar 23, 2006	15.23	15.23	15.12	15.20
184	AMEX	PBJ	Wed, Mar 22, 2006	15.14	15.24	15.11	15.24
183	AMEX	PBJ	Tue, Mar 21, 2006	15.14	15.18	15.09	15.09
182	AMEX	PBJ	Mon, Mar 20, 2006	15.19	15.19	15.08	15.11
181	AMEX	PBJ	Fri, Mar 17, 2006	15.14	15.18	15.13	15.17
180	AMEX	PBJ	Thu, Mar 16, 2006	15.04	15.13	15.03	15.13
179	AMEX	PBJ	Wed, Mar 15, 2006	14.93	15.04	14.93	15.04
178	AMEX	PBJ	Tue, Mar 14, 2006	14.81	15.02	14.81	14.98
177	AMEX	PBJ	Mon, Mar 13, 2006	14.92	14.92	14.86	14.86
176	AMEX	PBJ	Fri, Mar 10, 2006	14.84	14.92	14.84	14.89
175	AMEX	PBJ	Thu, Mar 9, 2006	14.82	14.88	14.82	14.84
174	AMEX	PBJ	Wed, Mar 8, 2006	14.74	14.87	14.72	14.83
173	AMEX	PBJ	Tue, Mar 7, 2006	14.74	14.74	14.69	14.71
172	AMEX	PBJ	Mon, Mar 6, 2006	14.70	14.79	14.70	14.71
171	AMEX	PBJ	Fri, Mar 3, 2006	14.78	14.85	14.71	14.77
170	AMEX	PBJ	Thu, Mar 2, 2006	14.83	14.83	14.75	14.79
169	AMEX	PBJ	Wed, Mar 1, 2006	14.87	14.90	14.80	14.89
168	AMEX	PBJ	Tue, Feb 28, 2006	14.85	14.86	14.83	14.84
167	AMEX	PBJ	Mon, Feb 27, 2006	14.98	15.02	14.96	14.96
166	AMEX	PBJ	Fri, Feb 24, 2006	14.91	14.92	14.83	14.92
165	AMEX	PBJ	Thu, Feb 23, 2006	14.89	14.94	14.82	14.92
164	AMEX	PBJ	Wed, Feb 22, 2006	14.85	14.87	14.83	14.86
163	AMEX	PBJ	Tue, Feb 21, 2006	14.84	14.84	14.77	14.81
162	AMEX	PBJ	Fri, Feb 17, 2006	14.79	14.83	14.74	14.80
161	AMEX	PBJ	Thu, Feb 16, 2006	14.70	14.82	14.70	14.82
160	AMEX	PBJ	Wed, Feb 15, 2006	14.61	14.71	14.61	14.70
159	AMEX	PBJ	Tue, Feb 14, 2006	14.60	14.70	14.59	14.68
158	AMEX	PBJ	Mon, Feb 13, 2006	14.52	14.58	14.52	14.58
157	AMEX	PBJ	Fri, Feb 10, 2006	14.59	14.59	14.54	14.58
156	AMEX	PBJ	Thu, Feb 9, 2006	14.52	14.69	14.52	14.67
155	AMEX	PBJ	Wed, Feb 8, 2006	14.65	14.68	14.55	14.68
154	AMEX	PBJ	Tue, Feb 7, 2006	14.65	14.70	14.63	14.65
153	AMEX	PBJ	Mon, Feb 6, 2006	14.66	14.66	14.60	14.63
152	AMEX	PBJ	Fri, Feb 3, 2006	14.64	14.70	14.62	14.64
151	AMEX	PBJ	Thu, Feb 2, 2006	14.67	14.69	14.59	14.64
150	AMEX	PBJ	Wed, Feb 1, 2006	14.65	14.70	14.65	14.69
149	AMEX	PBJ	Tue, Jan 31, 2006	14.66	14.72	14.66	14.71
148	AMEX	PBJ	Mon, Jan 30, 2006	14.66	14.66	14.60	14.64
147	AMEX	PBJ	Fri, Jan 27, 2006	14.61	14.70	14.61	14.69
146	AMEX	PBJ	Thu, Jan 26, 2006	14.63	14.63	14.57	14.58
145	AMEX	PBJ	Wed, Jan 25, 2006	14.64	14.64	14.55	14.55
144	AMEX	PBJ	Tue, Jan 24, 2006	14.64	14.64	14.59	14.62
143	AMEX	PBJ	Mon, Jan 23, 2006	14.51	14.60	14.51	14.56
142	AMEX	PBJ	Fri, Jan 20, 2006	14.62	14.62	14.50	14.50
141	AMEX	PBJ	Thu, Jan 19, 2006	14.57	14.60	14.57	14.60
140	AMEX	PBJ	Wed, Jan 18, 2006	14.52	14.59	14.50	14.53
139	AMEX	PBJ	Tue, Jan 17, 2006	14.50	14.53	14.48	14.49
138	AMEX	PBJ	Fri, Jan 13, 2006	14.55	14.59	14.51	14.56
137	AMEX	PBJ	Thu, Jan 12, 2006	14.50	14.59	14.48	14.56
136	AMEX	PBJ	Wed, Jan 11, 2006	14.56	14.56	14.50	14.51
135	AMEX	PBJ	Tue, Jan 10, 2006	14.59	14.59	14.54	14.58
134	AMEX	PBJ	Mon, Jan 9, 2006	14.47	14.59	14.47	14.59
133	AMEX	PBJ	Fri, Jan 6, 2006	14.49	14.49	14.45	14.48
132	AMEX	PBJ	Thu, Jan 5, 2006	14.42	14.49	14.42	14.49
131	AMEX	PBJ	Wed, Jan 4, 2006	14.38	14.44	14.35	14.41
130	AMEX	PBJ	Tue, Jan 3, 2006	14.37	14.37	14.24	14.28
129	AMEX	PBJ	Fri, Dec 30, 2005	14.36	14.39	14.34	14.37
128	AMEX	PBJ	Thu, Dec 29, 2005	14.48	14.48	14.48	14.48
127	AMEX	PBJ	Wed, Dec 28, 2005	14.47	14.48	14.45	14.46
126	AMEX	PBJ	Tue, Dec 27, 2005	14.55	14.59	14.45	14.49
125	AMEX	PBJ	Fri, Dec 23, 2005	14.55	14.55	14.55	14.55
124	AMEX	PBJ	Thu, Dec 22, 2005	14.51	14.54	14.51	14.54
123	AMEX	PBJ	Wed, Dec 21, 2005	14.59	14.60	14.51	14.51
122	AMEX	PBJ	Tue, Dec 20, 2005	14.49	14.54	14.49	14.51
121	AMEX	PBJ	Mon, Dec 19, 2005	14.57	14.57	14.56	14.56
120	AMEX	PBJ	Fri, Dec 16, 2005	14.61	14.62	14.60	14.60
119	AMEX	PBJ	Thu, Dec 15, 2005	14.56	14.58	14.54	14.56
118	AMEX	PBJ	Wed, Dec 14, 2005	14.63	14.68	14.61	14.64
117	AMEX	PBJ	Tue, Dec 13, 2005	14.55	14.58	14.55	14.56
116	AMEX	PBJ	Mon, Dec 12, 2005	14.58	14.60	14.53	14.55
115	AMEX	PBJ	Fri, Dec 9, 2005	14.58	14.60	14.57	14.60
114	AMEX	PBJ	Thu, Dec 8, 2005	14.53	14.53	14.53	14.53
113	AMEX	PBJ	Wed, Dec 7, 2005	14.54	14.54	14.48	14.48
112	AMEX	PBJ	Tue, Dec 6, 2005	14.61	14.61	14.61	14.61
111	AMEX	PBJ	Mon, Dec 5, 2005	14.66	14.66	14.60	14.65
110	AMEX	PBJ	Fri, Dec 2, 2005	14.67	14.70	14.64	14.70
109	AMEX	PBJ	Thu, Dec 1, 2005	14.53	14.68	14.53	14.68
108	AMEX	PBJ	Wed, Nov 30, 2005	14.60	14.63	14.49	14.49
107	AMEX	PBJ	Tue, Nov 29, 2005	14.59	14.59	14.59	14.59
106	AMEX	PBJ	Mon, Nov 28, 2005	14.63	14.63	14.56	14.58
105	AMEX	PBJ	Wed, Nov 23, 2005	14.55	14.64	14.53	14.64
104	AMEX	PBJ	Tue, Nov 22, 2005	14.49	14.54	14.49	14.54
103	AMEX	PBJ	Mon, Nov 21, 2005	14.33	14.48	14.33	14.47
102	AMEX	PBJ	Fri, Nov 18, 2005	14.28	14.34	14.28	14.34
101	AMEX	PBJ	Thu, Nov 17, 2005	14.17	14.26	14.17	14.26
100	AMEX	PBJ	Wed, Nov 16, 2005	14.20	14.20	14.14	14.14
99	AMEX	PBJ	Tue, Nov 15, 2005	14.26	14.26	14.18	14.18
98	AMEX	PBJ	Mon, Nov 14, 2005	14.25	14.25	14.22	14.22
97	AMEX	PBJ	Fri, Nov 11, 2005	14.26	14.28	14.24	14.27
96	AMEX	PBJ	Thu, Nov 10, 2005	14.66	14.66	14.23	14.29
95	AMEX	PBJ	Wed, Nov 9, 2005	14.20	14.26	14.20	14.25
94	AMEX	PBJ	Tue, Nov 8, 2005	14.20	14.21	14.20	14.21
93	AMEX	PBJ	Mon, Nov 7, 2005	14.33	14.33	14.26	14.26
92	AMEX	PBJ	Fri, Nov 4, 2005	14.35	14.35	14.29	14.30
91	AMEX	PBJ	Thu, Nov 3, 2005	14.43	14.46	14.36	14.36
90	AMEX	PBJ	Wed, Nov 2, 2005	14.33	14.38	14.32	14.37
89	AMEX	PBJ	Tue, Nov 1, 2005	14.35	14.39	14.31	14.31
88	AMEX	PBJ	Mon, Oct 31, 2005	14.36	14.38	14.33	14.38
87	AMEX	PBJ	Fri, Oct 28, 2005	14.20	14.31	14.20	14.31
86	AMEX	PBJ	Thu, Oct 27, 2005	14.17	14.19	14.07	14.07
85	AMEX	PBJ	Wed, Oct 26, 2005	14.47	14.47	14.32	14.32
84	AMEX	PBJ	Tue, Oct 25, 2005	14.48	14.48	14.44	14.44
83	AMEX	PBJ	Mon, Oct 24, 2005	14.39	14.51	14.39	14.50
82	AMEX	PBJ	Fri, Oct 21, 2005	14.35	14.38	14.31	14.32
81	AMEX	PBJ	Thu, Oct 20, 2005	14.49	14.49	14.29	14.30
80	AMEX	PBJ	Wed, Oct 19, 2005	14.33	14.38	14.26	14.38
79	AMEX	PBJ	Tue, Oct 18, 2005	14.39	14.43	14.39	14.39
78	AMEX	PBJ	Mon, Oct 17, 2005	14.30	14.39	14.30	14.35
77	AMEX	PBJ	Fri, Oct 14, 2005	14.31	14.31	14.30	14.30
76	AMEX	PBJ	Thu, Oct 13, 2005	14.20	14.26	14.20	14.26
75	AMEX	PBJ	Wed, Oct 12, 2005	14.30	14.30	14.22	14.22
74	AMEX	PBJ	Tue, Oct 11, 2005	14.30	14.33	14.26	14.26
73	AMEX	PBJ	Mon, Oct 10, 2005	14.39	14.39	14.30	14.30
72	AMEX	PBJ	Fri, Oct 7, 2005	14.43	14.43	14.38	14.39
71	AMEX	PBJ	Thu, Oct 6, 2005	14.38	14.38	14.37	14.38
70	AMEX	PBJ	Wed, Oct 5, 2005	14.51	14.51	14.33	14.33
69	AMEX	PBJ	Tue, Oct 4, 2005	14.55	14.61	14.51	14.51
68	AMEX	PBJ	Mon, Oct 3, 2005	14.49	14.57	14.49	14.51
67	AMEX	PBJ	Fri, Sep 30, 2005	14.48	14.51	14.46	14.51
66	AMEX	PBJ	Thu, Sep 29, 2005	14.35	14.41	14.22	14.41
65	AMEX	PBJ	Wed, Sep 28, 2005	14.35	14.37	14.29	14.32
64	AMEX	PBJ	Tue, Sep 27, 2005	14.17	14.28	14.16	14.28
63	AMEX	PBJ	Mon, Sep 26, 2005	14.13	14.22	14.12	14.15
62	AMEX	PBJ	Thu, Sep 22, 2005	13.95	14.02	13.90	14.02
61	AMEX	PBJ	Wed, Sep 21, 2005	14.06	14.06	13.95	13.95
60	AMEX	PBJ	Tue, Sep 20, 2005	14.38	14.39	14.23	14.23
59	AMEX	PBJ	Mon, Sep 19, 2005	14.40	14.40	14.35	14.35
58	AMEX	PBJ	Fri, Sep 16, 2005	14.45	14.46	14.43	14.43
57	AMEX	PBJ	Thu, Sep 15, 2005	14.36	14.42	14.36	14.39
56	AMEX	PBJ	Wed, Sep 14, 2005	14.42	14.43	14.35	14.35
55	AMEX	PBJ	Tue, Sep 13, 2005	14.48	14.48	14.39	14.48
54	AMEX	PBJ	Mon, Sep 12, 2005	14.54	14.55	14.54	14.55
53	AMEX	PBJ	Fri, Sep 9, 2005	14.52	14.57	14.51	14.57
52	AMEX	PBJ	Thu, Sep 8, 2005	14.58	14.58	14.44	14.50
51	AMEX	PBJ	Wed, Sep 7, 2005	14.56	14.60	14.55	14.60
50	AMEX	PBJ	Tue, Sep 6, 2005	14.49	14.52	14.49	14.52
49	AMEX	PBJ	Fri, Sep 2, 2005	14.41	14.41	14.41	14.41
48	AMEX	PBJ	Thu, Sep 1, 2005	14.47	14.51	14.42	14.42
47	AMEX	PBJ	Wed, Aug 31, 2005	14.37	14.37	14.37	14.37
46	AMEX	PBJ	Tue, Aug 30, 2005	14.38	14.38	14.24	14.24
45	AMEX	PBJ	Mon, Aug 29, 2005	14.29	14.44	14.29	14.44
44	AMEX	PBJ	Fri, Aug 26, 2005	14.38	14.38	14.35	14.35
43	AMEX	PBJ	Thu, Aug 25, 2005	14.38	14.41	14.38	14.40
42	AMEX	PBJ	Wed, Aug 24, 2005	14.40	14.40	14.40	14.40
41	AMEX	PBJ	Tue, Aug 23, 2005	14.48	14.48	14.46	14.46
40	AMEX	PBJ	Fri, Aug 19, 2005	14.51	14.51	14.46	14.46
39	AMEX	PBJ	Thu, Aug 18, 2005	14.48	14.50	14.48	14.48
38	AMEX	PBJ	Tue, Aug 16, 2005	14.50	14.50	14.48	14.48
37	AMEX	PBJ	Mon, Aug 15, 2005	14.55	14.67	14.52	14.67
36	AMEX	PBJ	Fri, Aug 12, 2005	14.60	14.60	14.59	14.59
35	AMEX	PBJ	Thu, Aug 11, 2005	14.73	14.73	14.68	14.68
34	AMEX	PBJ	Wed, Aug 10, 2005	14.80	14.80	14.67	14.72
33	AMEX	PBJ	Tue, Aug 9, 2005	14.71	14.71	14.71	14.71
32	AMEX	PBJ	Mon, Aug 8, 2005	14.71	14.71	14.64	14.64
31	AMEX	PBJ	Fri, Aug 5, 2005	14.85	14.85	14.81	14.81
30	AMEX	PBJ	Thu, Aug 4, 2005	14.96	14.96	14.90	14.92
29	AMEX	PBJ	Wed, Aug 3, 2005	15.06	15.09	15.06	15.09
28	AMEX	PBJ	Tue, Aug 2, 2005	15.11	15.14	15.11	15.14
27	AMEX	PBJ	Mon, Aug 1, 2005	15.17	15.17	15.12	15.12
26	AMEX	PBJ	Fri, Jul 29, 2005	15.15	15.15	15.15	15.15
25	AMEX	PBJ	Thu, Jul 28, 2005	15.03	15.07	15.03	15.07
24	AMEX	PBJ	Wed, Jul 27, 2005	15.03	15.03	14.98	15.02
23	AMEX	PBJ	Tue, Jul 26, 2005	15.08	15.08	15.03	15.05
22	AMEX	PBJ	Mon, Jul 25, 2005	15.14	15.14	15.08	15.08
21	AMEX	PBJ	Fri, Jul 22, 2005	15.08	15.11	15.05	15.11
20	AMEX	PBJ	Thu, Jul 21, 2005	15.16	15.19	15.08	15.10
19	AMEX	PBJ	Wed, Jul 20, 2005	15.21	15.21	15.12	15.21
18	AMEX	PBJ	Tue, Jul 19, 2005	15.19	15.24	15.19	15.21
17	AMEX	PBJ	Mon, Jul 18, 2005	15.18	15.18	15.12	15.14
16	AMEX	PBJ	Fri, Jul 15, 2005	15.09	15.19	15.09	15.19
15	AMEX	PBJ	Thu, Jul 14, 2005	15.15	15.17	15.05	15.05
14	AMEX	PBJ	Wed, Jul 13, 2005	15.09	15.11	15.09	15.11
13	AMEX	PBJ	Tue, Jul 12, 2005	15.08	15.08	15.06	15.06
12	AMEX	PBJ	Mon, Jul 11, 2005	15.00	15.07	15.00	15.06
11	AMEX	PBJ	Fri, Jul 8, 2005	14.89	14.99	14.89	14.99
10	AMEX	PBJ	Thu, Jul 7, 2005	14.62	14.79	14.62	14.79
9	AMEX	PBJ	Wed, Jul 6, 2005	14.85	14.85	14.85	14.85
8	AMEX	PBJ	Tue, Jul 5, 2005	14.72	14.85	14.72	14.85
7	AMEX	PBJ	Fri, Jul 1, 2005	14.81	14.81	14.75	14.76
6	AMEX	PBJ	Thu, Jun 30, 2005	14.74	14.82	14.74	14.81
5	AMEX	PBJ	Wed, Jun 29, 2005	14.81	14.81	14.76	14.77
4	AMEX	PBJ	Tue, Jun 28, 2005	14.71	14.82	14.71	14.81
3	AMEX	PBJ	Mon, Jun 27, 2005	14.69	14.72	14.68	14.71
2	AMEX	PBJ	Fri, Jun 24, 2005	14.85	14.85	14.69	14.71
1	AMEX	PBJ	Thu, Jun 23, 2005	15.03	15.03	14.86	14.86
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Food & Beverage ETF AMEX:PBJ 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