Invesco S&P 500 BuyWrite ETF AMEX:PBP Historical Prices

Below are the 4078 trading days of historical prices for PBP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4078	AMEX	PBP	Thu, Mar 7, 2024	22.15	22.19	22.11	22.17
4077	AMEX	PBP	Wed, Mar 6, 2024	22.08	22.20	22.08	22.18
4076	AMEX	PBP	Tue, Mar 5, 2024	22.04	22.16	22.04	22.10
4075	AMEX	PBP	Mon, Mar 4, 2024	22.06	22.21	22.06	22.20
4074	AMEX	PBP	Fri, Mar 1, 2024	22.10	22.24	22.10	22.23
4073	AMEX	PBP	Thu, Feb 29, 2024	22.09	22.14	22.06	22.10
4072	AMEX	PBP	Wed, Feb 28, 2024	21.97	22.13	21.97	22.11
4071	AMEX	PBP	Tue, Feb 27, 2024	22.07	22.10	22.03	22.10
4070	AMEX	PBP	Mon, Feb 26, 2024	22.07	22.15	22.05	22.11
4069	AMEX	PBP	Fri, Feb 23, 2024	22.29	22.29	22.01	22.06
4068	AMEX	PBP	Thu, Feb 22, 2024	22.01	22.06	21.99	22.01
4067	AMEX	PBP	Wed, Feb 21, 2024	21.73	21.82	21.73	21.82
4066	AMEX	PBP	Tue, Feb 20, 2024	21.89	21.89	21.73	21.78
4065	AMEX	PBP	Fri, Feb 16, 2024	21.99	22.09	21.98	21.85
4064	AMEX	PBP	Thu, Feb 15, 2024	22.04	22.12	22.02	22.06
4063	AMEX	PBP	Wed, Feb 14, 2024	22.07	22.09	22.00	22.08
4062	AMEX	PBP	Tue, Feb 13, 2024	22.05	22.08	22.00	22.00
4061	AMEX	PBP	Mon, Feb 12, 2024	22.06	22.09	21.96	22.08
4060	AMEX	PBP	Fri, Feb 9, 2024	22.01	22.06	21.97	22.02
4059	AMEX	PBP	Thu, Feb 8, 2024	22.01	22.07	21.98	22.02
4058	AMEX	PBP	Wed, Feb 7, 2024	22.04	22.06	21.96	22.06
4057	AMEX	PBP	Tue, Feb 6, 2024	22.05	22.06	21.98	22.03
4056	AMEX	PBP	Mon, Feb 5, 2024	21.89	22.04	21.89	21.94
4055	AMEX	PBP	Fri, Feb 2, 2024	21.79	21.96	21.79	21.96
4054	AMEX	PBP	Thu, Feb 1, 2024	21.42	22.00	21.42	22.00
4053	AMEX	PBP	Wed, Jan 31, 2024	21.91	21.93	21.82	21.84
4052	AMEX	PBP	Tue, Jan 30, 2024	21.97	22.00	21.92	21.95
4051	AMEX	PBP	Mon, Jan 29, 2024	21.90	21.99	21.87	21.99
4050	AMEX	PBP	Fri, Jan 26, 2024	21.90	21.95	21.85	21.89
4049	AMEX	PBP	Thu, Jan 25, 2024	21.85	21.93	21.82	21.86
4048	AMEX	PBP	Wed, Jan 24, 2024	21.83	21.94	21.83	21.86
4047	AMEX	PBP	Tue, Jan 23, 2024	21.76	21.82	21.76	21.82
4046	AMEX	PBP	Mon, Jan 22, 2024	21.86	21.87	21.75	21.79
4045	AMEX	PBP	Fri, Jan 19, 2024	21.76	21.99	21.74	21.78
4044	AMEX	PBP	Thu, Jan 18, 2024	21.79	21.83	21.78	21.81
4043	AMEX	PBP	Wed, Jan 17, 2024	21.74	21.80	21.70	21.75
4042	AMEX	PBP	Tue, Jan 16, 2024	21.76	21.83	21.76	21.82
4041	AMEX	PBP	Fri, Jan 12, 2024	21.77	21.83	21.77	21.81
4040	AMEX	PBP	Thu, Jan 11, 2024	21.75	21.85	21.72	21.77
4039	AMEX	PBP	Wed, Jan 10, 2024	21.82	21.90	21.73	21.76
4038	AMEX	PBP	Tue, Jan 9, 2024	21.66	21.78	21.66	21.76
4037	AMEX	PBP	Mon, Jan 8, 2024	21.69	21.74	21.59	21.70
4036	AMEX	PBP	Fri, Jan 5, 2024	21.59	21.67	21.51	21.57
4035	AMEX	PBP	Thu, Jan 4, 2024	21.65	21.65	21.54	21.59
4034	AMEX	PBP	Wed, Jan 3, 2024	21.57	21.67	21.54	21.59
4033	AMEX	PBP	Tue, Jan 2, 2024	21.68	21.70	21.59	21.69
4032	AMEX	PBP	Fri, Dec 29, 2023	21.64	21.70	21.64	21.70
4031	AMEX	PBP	Thu, Dec 28, 2023	21.62	21.71	21.62	21.67
4030	AMEX	PBP	Wed, Dec 27, 2023	21.61	21.71	21.47	21.65
4029	AMEX	PBP	Tue, Dec 26, 2023	21.56	21.67	21.56	21.67
4028	AMEX	PBP	Fri, Dec 22, 2023	21.69	21.69	21.57	21.63
4027	AMEX	PBP	Thu, Dec 21, 2023	21.50	21.60	21.36	21.57
4026	AMEX	PBP	Wed, Dec 20, 2023	21.52	21.65	21.49	21.49
4025	AMEX	PBP	Tue, Dec 19, 2023	21.52	21.61	21.52	21.58
4024	AMEX	PBP	Mon, Dec 18, 2023	21.62	21.63	21.52	21.57
4023	AMEX	PBP	Fri, Dec 15, 2023	21.44	21.67	21.44	21.47
4022	AMEX	PBP	Thu, Dec 14, 2023	21.54	21.58	21.49	21.54
4021	AMEX	PBP	Wed, Dec 13, 2023	21.53	21.57	21.48	21.52
4020	AMEX	PBP	Tue, Dec 12, 2023	21.48	21.58	21.48	21.55
4019	AMEX	PBP	Mon, Dec 11, 2023	21.47	21.50	21.44	21.50
4018	AMEX	PBP	Fri, Dec 8, 2023	21.45	21.50	21.45	21.48
4017	AMEX	PBP	Thu, Dec 7, 2023	21.40	21.48	21.40	21.47
4016	AMEX	PBP	Wed, Dec 6, 2023	21.38	21.40	21.36	21.37
4015	AMEX	PBP	Tue, Dec 5, 2023	21.36	21.44	21.36	21.38
4014	AMEX	PBP	Mon, Dec 4, 2023	21.32	21.40	21.32	21.38
4013	AMEX	PBP	Fri, Dec 1, 2023	21.34	21.47	21.34	21.44
4012	AMEX	PBP	Thu, Nov 30, 2023	21.40	21.44	21.32	21.44
4011	AMEX	PBP	Wed, Nov 29, 2023	21.36	21.46	21.31	21.41
4010	AMEX	PBP	Tue, Nov 28, 2023	21.39	21.43	21.26	21.38
4009	AMEX	PBP	Mon, Nov 27, 2023	21.26	21.42	21.26	21.39
4008	AMEX	PBP	Fri, Nov 24, 2023	21.42	21.42	21.11	21.34
4007	AMEX	PBP	Wed, Nov 22, 2023	21.29	21.39	21.03	21.34
4006	AMEX	PBP	Tue, Nov 21, 2023	21.23	21.33	21.15	21.28
4005	AMEX	PBP	Mon, Nov 20, 2023	21.14	21.32	21.14	21.26
4004	AMEX	PBP	Fri, Nov 17, 2023	21.39	21.46	21.36	21.20
4003	AMEX	PBP	Thu, Nov 16, 2023	21.43	21.46	21.42	21.43
4002	AMEX	PBP	Wed, Nov 15, 2023	21.39	21.48	21.39	21.44
4001	AMEX	PBP	Tue, Nov 14, 2023	21.50	21.50	21.38	21.43
4000	AMEX	PBP	Mon, Nov 13, 2023	21.41	21.47	21.38	21.41
3999	AMEX	PBP	Fri, Nov 10, 2023	21.42	21.45	21.38	21.42
3998	AMEX	PBP	Thu, Nov 9, 2023	21.39	21.48	21.37	21.39
3997	AMEX	PBP	Wed, Nov 8, 2023	21.43	21.44	21.17	21.40
3996	AMEX	PBP	Tue, Nov 7, 2023	21.45	21.45	21.35	21.44
3995	AMEX	PBP	Mon, Nov 6, 2023	21.41	21.46	21.34	21.40
3994	AMEX	PBP	Fri, Nov 3, 2023	21.36	21.42	21.32	21.38
3993	AMEX	PBP	Thu, Nov 2, 2023	21.23	21.39	21.23	21.33
3992	AMEX	PBP	Wed, Nov 1, 2023	21.00	21.22	21.00	21.20
3991	AMEX	PBP	Tue, Oct 31, 2023	20.93	21.00	20.75	20.98
3990	AMEX	PBP	Mon, Oct 30, 2023	20.80	20.93	20.79	20.92
3989	AMEX	PBP	Fri, Oct 27, 2023	20.90	20.90	20.63	20.74
3988	AMEX	PBP	Thu, Oct 26, 2023	20.94	20.94	20.70	20.77
3987	AMEX	PBP	Wed, Oct 25, 2023	21.00	21.06	20.89	20.93
3986	AMEX	PBP	Tue, Oct 24, 2023	21.11	21.35	20.98	21.10
3985	AMEX	PBP	Mon, Oct 23, 2023	20.87	21.18	20.87	21.00
3984	AMEX	PBP	Fri, Oct 20, 2023	21.14	21.29	21.09	20.92
3983	AMEX	PBP	Thu, Oct 19, 2023	21.56	21.61	21.33	21.35
3982	AMEX	PBP	Wed, Oct 18, 2023	21.77	21.77	21.45	21.51
3981	AMEX	PBP	Tue, Oct 17, 2023	21.73	21.90	21.73	21.79
3980	AMEX	PBP	Mon, Oct 16, 2023	21.62	21.83	21.62	21.83
3979	AMEX	PBP	Fri, Oct 13, 2023	21.76	21.76	21.53	21.61
3978	AMEX	PBP	Thu, Oct 12, 2023	21.83	21.86	21.47	21.65
3977	AMEX	PBP	Wed, Oct 11, 2023	21.77	21.83	21.66	21.83
3976	AMEX	PBP	Tue, Oct 10, 2023	21.69	21.82	21.66	21.74
3975	AMEX	PBP	Mon, Oct 9, 2023	21.39	21.65	21.36	21.60
3974	AMEX	PBP	Fri, Oct 6, 2023	21.16	21.48	21.16	21.47
3973	AMEX	PBP	Thu, Oct 5, 2023	21.25	21.27	21.10	21.26
3972	AMEX	PBP	Wed, Oct 4, 2023	21.04	21.28	21.04	21.25
3971	AMEX	PBP	Tue, Oct 3, 2023	21.13	21.13	21.01	21.06
3970	AMEX	PBP	Mon, Oct 2, 2023	21.29	21.42	21.20	21.33
3969	AMEX	PBP	Fri, Sep 29, 2023	21.47	21.52	21.28	21.34
3968	AMEX	PBP	Thu, Sep 28, 2023	21.16	21.48	21.16	21.36
3967	AMEX	PBP	Wed, Sep 27, 2023	21.25	21.31	21.10	21.22
3966	AMEX	PBP	Tue, Sep 26, 2023	21.46	21.46	21.19	21.23
3965	AMEX	PBP	Mon, Sep 25, 2023	21.36	21.57	21.34	21.57
3964	AMEX	PBP	Fri, Sep 22, 2023	21.58	21.61	21.36	21.49
3963	AMEX	PBP	Thu, Sep 21, 2023	21.61	21.66	21.46	21.46
3962	AMEX	PBP	Wed, Sep 20, 2023	21.88	21.94	21.72	21.75
3961	AMEX	PBP	Tue, Sep 19, 2023	21.92	21.92	21.75	21.86
3960	AMEX	PBP	Mon, Sep 18, 2023	21.90	21.90	21.87	21.90
3959	AMEX	PBP	Fri, Sep 15, 2023	22.03	22.06	21.88	21.86
3958	AMEX	PBP	Thu, Sep 14, 2023	22.09	22.09	22.03	22.06
3957	AMEX	PBP	Wed, Sep 13, 2023	22.12	22.12	22.00	22.03
3956	AMEX	PBP	Tue, Sep 12, 2023	22.05	22.11	22.02	22.02
3955	AMEX	PBP	Mon, Sep 11, 2023	22.04	22.09	21.99	22.03
3954	AMEX	PBP	Fri, Sep 8, 2023	21.99	22.07	21.89	22.07
3953	AMEX	PBP	Thu, Sep 7, 2023	22.00	22.01	21.95	22.00
3952	AMEX	PBP	Wed, Sep 6, 2023	22.05	22.05	21.96	21.96
3951	AMEX	PBP	Tue, Sep 5, 2023	21.95	22.06	21.69	22.00
3950	AMEX	PBP	Fri, Sep 1, 2023	22.09	22.09	21.98	22.00
3949	AMEX	PBP	Thu, Aug 31, 2023	22.00	22.03	21.94	22.03
3948	AMEX	PBP	Wed, Aug 30, 2023	22.03	22.03	21.92	22.02
3947	AMEX	PBP	Tue, Aug 29, 2023	21.86	22.04	21.86	21.97
3946	AMEX	PBP	Mon, Aug 28, 2023	21.75	21.94	21.75	21.90
3945	AMEX	PBP	Fri, Aug 25, 2023	21.79	21.86	21.71	21.71
3944	AMEX	PBP	Thu, Aug 24, 2023	21.89	21.89	21.72	21.77
3943	AMEX	PBP	Wed, Aug 23, 2023	21.73	21.86	21.73	21.83
3942	AMEX	PBP	Tue, Aug 22, 2023	21.76	21.81	21.72	21.76
3941	AMEX	PBP	Mon, Aug 21, 2023	21.68	21.76	21.66	21.68
3940	AMEX	PBP	Fri, Aug 18, 2023	21.54	21.72	21.52	21.66
3939	AMEX	PBP	Thu, Aug 17, 2023	21.97	21.97	21.72	21.72
3938	AMEX	PBP	Wed, Aug 16, 2023	21.96	22.03	21.82	21.82
3937	AMEX	PBP	Tue, Aug 15, 2023	22.08	22.14	21.97	21.98
3936	AMEX	PBP	Mon, Aug 14, 2023	22.13	22.23	22.10	22.23
3935	AMEX	PBP	Fri, Aug 11, 2023	22.09	22.16	22.00	22.15
3934	AMEX	PBP	Thu, Aug 10, 2023	22.13	22.14	22.10	22.11
3933	AMEX	PBP	Wed, Aug 9, 2023	22.19	22.24	22.07	22.12
3932	AMEX	PBP	Tue, Aug 8, 2023	22.17	22.22	22.14	22.22
3931	AMEX	PBP	Mon, Aug 7, 2023	22.11	22.31	22.11	22.31
3930	AMEX	PBP	Fri, Aug 4, 2023	22.15	22.31	22.10	22.10
3929	AMEX	PBP	Thu, Aug 3, 2023	22.10	22.24	22.10	22.22
3928	AMEX	PBP	Wed, Aug 2, 2023	22.23	22.28	22.14	22.17
3927	AMEX	PBP	Tue, Aug 1, 2023	22.25	22.38	22.25	22.31
3926	AMEX	PBP	Mon, Jul 31, 2023	22.24	22.37	22.24	22.36
3925	AMEX	PBP	Fri, Jul 28, 2023	22.29	22.35	22.29	22.31
3924	AMEX	PBP	Thu, Jul 27, 2023	22.36	22.39	22.26	22.28
3923	AMEX	PBP	Wed, Jul 26, 2023	22.25	22.29	22.23	22.28
3922	AMEX	PBP	Tue, Jul 25, 2023	22.19	22.30	22.19	22.21
3921	AMEX	PBP	Mon, Jul 24, 2023	22.21	22.30	22.15	22.15
3920	AMEX	PBP	Fri, Jul 21, 2023	22.26	22.26	22.11	22.24
3919	AMEX	PBP	Thu, Jul 20, 2023	22.22	22.29	22.21	22.21
3918	AMEX	PBP	Wed, Jul 19, 2023	22.25	22.30	22.21	22.25
3917	AMEX	PBP	Tue, Jul 18, 2023	22.18	22.30	22.18	22.23
3916	AMEX	PBP	Mon, Jul 17, 2023	22.25	22.31	22.19	22.27
3915	AMEX	PBP	Fri, Jul 14, 2023	22.24	22.24	22.17	22.19
3914	AMEX	PBP	Thu, Jul 13, 2023	22.32	22.32	22.14	22.27
3913	AMEX	PBP	Wed, Jul 12, 2023	22.14	22.20	22.13	22.20
3912	AMEX	PBP	Tue, Jul 11, 2023	21.98	22.08	21.97	22.08
3911	AMEX	PBP	Mon, Jul 10, 2023	21.91	22.01	21.91	22.01
3910	AMEX	PBP	Fri, Jul 7, 2023	22.03	22.08	21.91	22.01
3909	AMEX	PBP	Thu, Jul 6, 2023	21.90	21.99	21.87	21.99
3908	AMEX	PBP	Wed, Jul 5, 2023	21.98	22.07	21.98	22.02
3907	AMEX	PBP	Mon, Jul 3, 2023	21.93	22.11	21.93	22.04
3906	AMEX	PBP	Fri, Jun 30, 2023	21.97	22.12	21.97	22.12
3905	AMEX	PBP	Thu, Jun 29, 2023	21.85	21.92	21.85	21.92
3904	AMEX	PBP	Wed, Jun 28, 2023	21.75	21.86	21.75	21.83
3903	AMEX	PBP	Tue, Jun 27, 2023	21.65	21.85	21.65	21.84
3902	AMEX	PBP	Mon, Jun 26, 2023	21.79	21.79	21.63	21.69
3901	AMEX	PBP	Fri, Jun 23, 2023	21.77	21.77	21.68	21.77
3900	AMEX	PBP	Thu, Jun 22, 2023	21.76	21.85	21.75	21.83
3899	AMEX	PBP	Wed, Jun 21, 2023	21.87	21.87	21.61	21.80
3898	AMEX	PBP	Tue, Jun 20, 2023	21.84	21.84	21.75	21.75
3897	AMEX	PBP	Fri, Jun 16, 2023	22.13	22.13	21.86	21.80
3896	AMEX	PBP	Thu, Jun 15, 2023	22.00	22.10	22.00	22.08
3895	AMEX	PBP	Wed, Jun 14, 2023	22.02	22.08	22.01	22.01
3894	AMEX	PBP	Tue, Jun 13, 2023	22.02	22.08	22.01	22.05
3893	AMEX	PBP	Mon, Jun 12, 2023	22.09	22.09	21.97	22.06
3892	AMEX	PBP	Fri, Jun 9, 2023	22.02	22.05	21.98	22.01
3891	AMEX	PBP	Thu, Jun 8, 2023	22.14	22.14	21.96	22.01
3890	AMEX	PBP	Wed, Jun 7, 2023	22.02	22.02	21.94	21.96
3889	AMEX	PBP	Tue, Jun 6, 2023	21.94	21.99	21.93	21.99
3888	AMEX	PBP	Mon, Jun 5, 2023	21.98	21.99	21.90	21.96
3887	AMEX	PBP	Fri, Jun 2, 2023	21.89	21.98	21.88	21.96
3886	AMEX	PBP	Thu, Jun 1, 2023	21.58	21.83	21.58	21.78
3885	AMEX	PBP	Wed, May 31, 2023	21.53	21.69	21.53	21.65
3884	AMEX	PBP	Tue, May 30, 2023	21.72	21.78	21.49	21.66
3883	AMEX	PBP	Fri, May 26, 2023	21.60	21.69	21.54	21.64
3882	AMEX	PBP	Thu, May 25, 2023	21.47	21.59	21.42	21.57
3881	AMEX	PBP	Wed, May 24, 2023	21.50	21.50	21.30	21.35
3880	AMEX	PBP	Tue, May 23, 2023	21.59	21.60	21.50	21.53
3879	AMEX	PBP	Mon, May 22, 2023	21.64	21.70	21.64	21.67
3878	AMEX	PBP	Fri, May 19, 2023	21.73	21.73	21.56	21.60
3877	AMEX	PBP	Thu, May 18, 2023	21.70	21.74	21.59	21.71
3876	AMEX	PBP	Wed, May 17, 2023	21.60	21.69	21.51	21.66
3875	AMEX	PBP	Tue, May 16, 2023	21.65	21.65	21.60	21.61
3874	AMEX	PBP	Mon, May 15, 2023	21.52	21.64	21.52	21.64
3873	AMEX	PBP	Fri, May 12, 2023	21.56	21.58	21.48	21.56
3872	AMEX	PBP	Thu, May 11, 2023	21.45	21.59	21.45	21.59
3871	AMEX	PBP	Wed, May 10, 2023	21.52	21.58	21.43	21.52
3870	AMEX	PBP	Tue, May 9, 2023	21.35	21.50	21.35	21.45
3869	AMEX	PBP	Mon, May 8, 2023	21.44	21.53	21.44	21.49
3868	AMEX	PBP	Fri, May 5, 2023	21.28	21.52	21.28	21.52
3867	AMEX	PBP	Thu, May 4, 2023	21.26	21.28	21.16	21.16
3866	AMEX	PBP	Wed, May 3, 2023	21.38	21.44	21.29	21.29
3865	AMEX	PBP	Tue, May 2, 2023	21.43	21.43	21.27	21.35
3864	AMEX	PBP	Mon, May 1, 2023	21.43	21.53	21.43	21.50
3863	AMEX	PBP	Fri, Apr 28, 2023	21.32	21.47	21.27	21.47
3862	AMEX	PBP	Thu, Apr 27, 2023	21.16	21.40	21.16	21.40
3861	AMEX	PBP	Wed, Apr 26, 2023	21.30	21.30	21.09	21.17
3860	AMEX	PBP	Tue, Apr 25, 2023	21.20	21.31	21.15	21.15
3859	AMEX	PBP	Mon, Apr 24, 2023	21.30	21.36	21.30	21.33
3858	AMEX	PBP	Fri, Apr 21, 2023	21.37	21.37	21.23	21.30
3857	AMEX	PBP	Thu, Apr 20, 2023	21.37	21.37	21.32	21.33
3856	AMEX	PBP	Wed, Apr 19, 2023	21.15	21.36	21.15	21.32
3855	AMEX	PBP	Tue, Apr 18, 2023	21.33	21.39	21.27	21.33
3854	AMEX	PBP	Mon, Apr 17, 2023	21.44	21.44	21.30	21.32
3853	AMEX	PBP	Fri, Apr 14, 2023	21.36	21.37	21.30	21.37
3852	AMEX	PBP	Thu, Apr 13, 2023	21.40	21.40	21.33	21.38
3851	AMEX	PBP	Wed, Apr 12, 2023	21.30	21.41	21.26	21.34
3850	AMEX	PBP	Tue, Apr 11, 2023	21.22	21.35	21.22	21.28
3849	AMEX	PBP	Mon, Apr 10, 2023	21.23	21.34	21.21	21.28
3848	AMEX	PBP	Thu, Apr 6, 2023	21.19	21.33	21.16	21.32
3847	AMEX	PBP	Wed, Apr 5, 2023	21.32	21.34	21.08	21.25
3846	AMEX	PBP	Tue, Apr 4, 2023	21.33	21.33	21.17	21.30
3845	AMEX	PBP	Mon, Apr 3, 2023	21.15	21.29	21.15	21.25
3844	AMEX	PBP	Fri, Mar 31, 2023	21.13	21.27	21.13	21.20
3843	AMEX	PBP	Thu, Mar 30, 2023	21.08	21.21	21.08	21.20
3842	AMEX	PBP	Wed, Mar 29, 2023	21.00	21.18	21.00	21.14
3841	AMEX	PBP	Tue, Mar 28, 2023	20.99	21.10	20.90	21.02
3840	AMEX	PBP	Mon, Mar 27, 2023	21.06	21.12	20.94	21.05
3839	AMEX	PBP	Fri, Mar 24, 2023	20.87	20.94	20.58	20.94
3838	AMEX	PBP	Thu, Mar 23, 2023	20.89	21.04	20.78	20.87
3837	AMEX	PBP	Wed, Mar 22, 2023	21.05	21.06	20.82	20.82
3836	AMEX	PBP	Tue, Mar 21, 2023	21.04	21.04	20.83	21.02
3835	AMEX	PBP	Mon, Mar 20, 2023	20.72	20.87	20.71	20.85
3834	AMEX	PBP	Fri, Mar 17, 2023	20.92	21.00	20.69	20.76
3833	AMEX	PBP	Thu, Mar 16, 2023	20.61	21.07	20.51	21.07
3832	AMEX	PBP	Wed, Mar 15, 2023	20.37	20.65	20.37	20.57
3831	AMEX	PBP	Tue, Mar 14, 2023	20.79	20.87	20.63	20.83
3830	AMEX	PBP	Mon, Mar 13, 2023	20.40	20.64	20.14	20.46
3829	AMEX	PBP	Fri, Mar 10, 2023	20.79	20.79	20.47	20.51
3828	AMEX	PBP	Thu, Mar 9, 2023	21.12	21.18	20.69	20.80
3827	AMEX	PBP	Wed, Mar 8, 2023	21.07	21.09	20.94	21.06
3826	AMEX	PBP	Tue, Mar 7, 2023	21.20	21.20	21.01	21.10
3825	AMEX	PBP	Mon, Mar 6, 2023	21.27	21.29	21.11	21.27
3824	AMEX	PBP	Fri, Mar 3, 2023	21.09	21.27	21.07	21.27
3823	AMEX	PBP	Thu, Mar 2, 2023	20.85	21.06	20.79	21.02
3822	AMEX	PBP	Wed, Mar 1, 2023	20.91	21.03	20.80	20.89
3821	AMEX	PBP	Tue, Feb 28, 2023	20.98	21.08	20.82	20.96
3820	AMEX	PBP	Mon, Feb 27, 2023	21.07	21.09	20.87	20.87
3819	AMEX	PBP	Fri, Feb 24, 2023	20.97	20.97	20.78	20.92
3818	AMEX	PBP	Thu, Feb 23, 2023	21.18	21.18	20.85	21.07
3817	AMEX	PBP	Wed, Feb 22, 2023	21.03	21.03	20.86	20.95
3816	AMEX	PBP	Tue, Feb 21, 2023	21.10	21.11	20.91	20.95
3815	AMEX	PBP	Fri, Feb 17, 2023	21.16	21.20	21.00	21.10
3814	AMEX	PBP	Thu, Feb 16, 2023	21.07	21.19	21.07	21.14
3813	AMEX	PBP	Wed, Feb 15, 2023	21.18	21.18	21.01	21.04
3812	AMEX	PBP	Tue, Feb 14, 2023	20.95	21.15	20.95	21.14
3811	AMEX	PBP	Mon, Feb 13, 2023	20.99	21.13	20.99	21.03
3810	AMEX	PBP	Fri, Feb 10, 2023	21.08	21.10	21.03	21.06
3809	AMEX	PBP	Thu, Feb 9, 2023	19.43	21.09	19.43	20.99
3808	AMEX	PBP	Wed, Feb 8, 2023	21.09	21.09	20.97	21.04
3807	AMEX	PBP	Tue, Feb 7, 2023	21.03	21.10	20.78	21.10
3806	AMEX	PBP	Mon, Feb 6, 2023	21.01	21.09	21.01	21.02
3805	AMEX	PBP	Fri, Feb 3, 2023	21.09	21.09	20.98	21.00
3804	AMEX	PBP	Thu, Feb 2, 2023	21.13	21.15	20.95	21.10
3803	AMEX	PBP	Wed, Feb 1, 2023	20.79	21.09	20.46	21.07
3802	AMEX	PBP	Tue, Jan 31, 2023	20.84	20.99	20.41	20.95
3801	AMEX	PBP	Mon, Jan 30, 2023	20.91	20.99	20.72	20.89
3800	AMEX	PBP	Fri, Jan 27, 2023	20.81	20.99	20.80	20.91
3799	AMEX	PBP	Thu, Jan 26, 2023	20.86	20.95	20.79	20.94
3798	AMEX	PBP	Wed, Jan 25, 2023	20.61	20.86	20.61	20.82
3797	AMEX	PBP	Tue, Jan 24, 2023	20.92	20.92	20.76	20.89
3796	AMEX	PBP	Mon, Jan 23, 2023	20.80	20.89	20.74	20.89
3795	AMEX	PBP	Fri, Jan 20, 2023	20.68	20.73	20.38	20.60
3794	AMEX	PBP	Thu, Jan 19, 2023	20.52	20.58	20.48	20.54
3793	AMEX	PBP	Wed, Jan 18, 2023	20.53	20.60	20.53	20.60
3792	AMEX	PBP	Tue, Jan 17, 2023	20.61	20.62	20.51	20.61
3791	AMEX	PBP	Fri, Jan 13, 2023	20.55	20.57	20.46	20.57
3790	AMEX	PBP	Thu, Jan 12, 2023	20.53	20.65	20.46	20.52
3789	AMEX	PBP	Wed, Jan 11, 2023	20.52	20.52	20.41	20.43
3788	AMEX	PBP	Tue, Jan 10, 2023	20.38	20.46	20.32	20.40
3787	AMEX	PBP	Mon, Jan 9, 2023	20.46	20.46	20.23	20.27
3786	AMEX	PBP	Fri, Jan 6, 2023	20.17	20.36	20.17	20.36
3785	AMEX	PBP	Thu, Jan 5, 2023	20.15	20.19	20.04	20.04
3784	AMEX	PBP	Wed, Jan 4, 2023	20.07	20.57	20.07	20.25
3783	AMEX	PBP	Tue, Jan 3, 2023	20.26	20.26	20.00	20.09
3782	AMEX	PBP	Fri, Dec 30, 2022	20.50	20.50	20.02	20.12
3781	AMEX	PBP	Thu, Dec 29, 2022	20.00	20.21	19.94	20.13
3780	AMEX	PBP	Wed, Dec 28, 2022	20.06	20.14	19.90	19.98
3779	AMEX	PBP	Tue, Dec 27, 2022	20.08	20.30	20.04	20.10
3778	AMEX	PBP	Fri, Dec 23, 2022	20.00	20.14	19.95	20.14
3777	AMEX	PBP	Thu, Dec 22, 2022	20.15	20.15	19.84	19.96
3776	AMEX	PBP	Wed, Dec 21, 2022	20.10	20.44	20.04	20.19
3775	AMEX	PBP	Tue, Dec 20, 2022	19.93	20.08	19.93	20.04
3774	AMEX	PBP	Mon, Dec 19, 2022	20.06	20.17	19.90	19.94
3773	AMEX	PBP	Fri, Dec 16, 2022	20.20	20.26	20.01	20.08
3772	AMEX	PBP	Thu, Dec 15, 2022	20.43	20.45	20.27	20.40
3771	AMEX	PBP	Wed, Dec 14, 2022	20.44	20.65	20.44	20.49
3770	AMEX	PBP	Tue, Dec 13, 2022	20.50	20.66	20.49	20.63
3769	AMEX	PBP	Mon, Dec 12, 2022	20.27	20.42	20.22	20.36
3768	AMEX	PBP	Fri, Dec 9, 2022	20.40	20.41	20.25	20.25
3767	AMEX	PBP	Thu, Dec 8, 2022	20.36	20.39	20.19	20.30
3766	AMEX	PBP	Wed, Dec 7, 2022	20.27	20.31	20.18	20.29
3765	AMEX	PBP	Tue, Dec 6, 2022	20.32	20.38	20.15	20.29
3764	AMEX	PBP	Mon, Dec 5, 2022	20.42	20.56	20.31	20.31
3763	AMEX	PBP	Fri, Dec 2, 2022	20.37	20.57	20.36	20.55
3762	AMEX	PBP	Thu, Dec 1, 2022	20.44	20.54	20.33	20.45
3761	AMEX	PBP	Wed, Nov 30, 2022	20.20	20.49	20.10	20.42
3760	AMEX	PBP	Tue, Nov 29, 2022	20.21	20.28	20.15	20.21
3759	AMEX	PBP	Mon, Nov 28, 2022	20.26	20.34	20.23	20.25
3758	AMEX	PBP	Fri, Nov 25, 2022	20.34	20.42	20.25	20.36
3757	AMEX	PBP	Wed, Nov 23, 2022	20.28	20.40	20.23	20.40
3756	AMEX	PBP	Tue, Nov 22, 2022	20.16	20.29	20.09	20.24
3755	AMEX	PBP	Mon, Nov 21, 2022	20.04	20.23	20.04	20.19
3754	AMEX	PBP	Fri, Nov 18, 2022	20.21	20.21	20.06	20.09
3753	AMEX	PBP	Thu, Nov 17, 2022	20.15	20.34	20.15	20.25
3752	AMEX	PBP	Wed, Nov 16, 2022	20.27	20.34	20.22	20.32
3751	AMEX	PBP	Tue, Nov 15, 2022	20.34	20.34	20.21	20.25
3750	AMEX	PBP	Mon, Nov 14, 2022	20.29	20.29	20.21	20.29
3749	AMEX	PBP	Fri, Nov 11, 2022	20.25	20.34	20.23	20.23
3748	AMEX	PBP	Thu, Nov 10, 2022	20.49	20.49	20.20	20.23
3747	AMEX	PBP	Wed, Nov 9, 2022	20.10	20.16	20.05	20.13
3746	AMEX	PBP	Tue, Nov 8, 2022	20.11	20.22	20.09	20.22
3745	AMEX	PBP	Mon, Nov 7, 2022	19.99	20.18	19.97	20.11
3744	AMEX	PBP	Fri, Nov 4, 2022	20.14	20.16	19.91	20.03
3743	AMEX	PBP	Thu, Nov 3, 2022	19.80	20.03	19.80	19.97
3742	AMEX	PBP	Wed, Nov 2, 2022	20.01	20.19	19.94	19.94
3741	AMEX	PBP	Tue, Nov 1, 2022	20.20	20.20	20.01	20.08
3740	AMEX	PBP	Mon, Oct 31, 2022	20.00	20.14	20.00	20.07
3739	AMEX	PBP	Fri, Oct 28, 2022	19.95	20.12	19.95	20.05
3738	AMEX	PBP	Thu, Oct 27, 2022	19.96	20.03	19.91	19.95
3737	AMEX	PBP	Wed, Oct 26, 2022	20.03	20.05	19.87	20.00
3736	AMEX	PBP	Tue, Oct 25, 2022	19.90	20.01	19.85	19.96
3735	AMEX	PBP	Mon, Oct 24, 2022	19.66	19.91	19.66	19.84
3734	AMEX	PBP	Fri, Oct 21, 2022	19.44	19.82	19.44	19.70
3733	AMEX	PBP	Thu, Oct 20, 2022	19.58	19.80	19.35	19.45
3732	AMEX	PBP	Wed, Oct 19, 2022	19.59	19.78	19.43	19.60
3731	AMEX	PBP	Tue, Oct 18, 2022	19.69	19.85	19.54	19.63
3730	AMEX	PBP	Mon, Oct 17, 2022	19.39	19.56	19.37	19.53
3729	AMEX	PBP	Fri, Oct 14, 2022	19.47	19.58	18.95	18.97
3728	AMEX	PBP	Thu, Oct 13, 2022	18.63	19.47	18.56	19.35
3727	AMEX	PBP	Wed, Oct 12, 2022	19.04	19.10	18.95	18.96
3726	AMEX	PBP	Tue, Oct 11, 2022	19.00	19.19	18.90	19.00
3725	AMEX	PBP	Mon, Oct 10, 2022	19.24	19.26	19.00	19.08
3724	AMEX	PBP	Fri, Oct 7, 2022	19.31	19.39	19.12	19.18
3723	AMEX	PBP	Thu, Oct 6, 2022	19.71	19.74	19.56	19.59
3722	AMEX	PBP	Wed, Oct 5, 2022	19.76	19.87	19.47	19.72
3721	AMEX	PBP	Tue, Oct 4, 2022	19.56	19.82	19.56	19.77
3720	AMEX	PBP	Mon, Oct 3, 2022	19.10	19.44	19.10	19.41
3719	AMEX	PBP	Fri, Sep 30, 2022	19.00	19.30	18.91	18.91
3718	AMEX	PBP	Thu, Sep 29, 2022	19.03	19.23	18.99	19.12
3717	AMEX	PBP	Wed, Sep 28, 2022	19.17	19.52	19.17	19.46
3716	AMEX	PBP	Tue, Sep 27, 2022	19.31	19.41	19.07	19.14
3715	AMEX	PBP	Mon, Sep 26, 2022	19.34	19.44	19.02	19.23
3714	AMEX	PBP	Fri, Sep 23, 2022	19.49	19.49	19.06	19.38
3713	AMEX	PBP	Thu, Sep 22, 2022	19.63	19.67	19.50	19.60
3712	AMEX	PBP	Wed, Sep 21, 2022	19.95	19.95	19.67	19.67
3711	AMEX	PBP	Tue, Sep 20, 2022	19.79	19.86	19.72	19.80
3710	AMEX	PBP	Mon, Sep 19, 2022	19.66	19.93	19.66	19.86
3709	AMEX	PBP	Fri, Sep 16, 2022	19.99	19.99	19.76	19.74
3708	AMEX	PBP	Thu, Sep 15, 2022	20.22	20.35	20.01	20.05
3707	AMEX	PBP	Wed, Sep 14, 2022	20.25	20.36	20.10	20.35
3706	AMEX	PBP	Tue, Sep 13, 2022	20.63	20.76	20.10	20.16
3705	AMEX	PBP	Mon, Sep 12, 2022	20.91	21.13	20.91	21.10
3704	AMEX	PBP	Fri, Sep 9, 2022	20.67	20.96	20.67	20.86
3703	AMEX	PBP	Thu, Sep 8, 2022	20.42	20.63	20.34	20.62
3702	AMEX	PBP	Wed, Sep 7, 2022	20.15	20.50	20.08	20.45
3701	AMEX	PBP	Tue, Sep 6, 2022	20.17	20.24	20.04	20.06
3700	AMEX	PBP	Fri, Sep 2, 2022	20.42	20.64	20.12	20.17
3699	AMEX	PBP	Thu, Sep 1, 2022	20.33	20.44	20.12	20.44
3698	AMEX	PBP	Wed, Aug 31, 2022	20.62	20.63	20.36	20.39
3697	AMEX	PBP	Tue, Aug 30, 2022	20.68	20.70	20.42	20.44
3696	AMEX	PBP	Mon, Aug 29, 2022	20.75	20.82	20.58	20.69
3695	AMEX	PBP	Fri, Aug 26, 2022	21.25	21.25	20.86	20.87
3694	AMEX	PBP	Thu, Aug 25, 2022	21.09	21.28	21.09	21.26
3693	AMEX	PBP	Wed, Aug 24, 2022	20.99	21.14	20.92	21.12
3692	AMEX	PBP	Tue, Aug 23, 2022	20.99	21.12	20.99	21.00
3691	AMEX	PBP	Mon, Aug 22, 2022	21.16	21.16	21.03	21.08
3690	AMEX	PBP	Fri, Aug 19, 2022	21.37	21.38	21.24	21.35
3689	AMEX	PBP	Thu, Aug 18, 2022	21.38	21.50	21.34	21.42
3688	AMEX	PBP	Wed, Aug 17, 2022	21.32	21.48	21.32	21.43
3687	AMEX	PBP	Tue, Aug 16, 2022	21.41	21.50	21.41	21.49
3686	AMEX	PBP	Mon, Aug 15, 2022	21.35	21.62	21.35	21.50
3685	AMEX	PBP	Fri, Aug 12, 2022	21.49	21.50	21.44	21.50
3684	AMEX	PBP	Thu, Aug 11, 2022	21.45	21.55	21.35	21.48
3683	AMEX	PBP	Wed, Aug 10, 2022	21.50	21.50	21.32	21.49
3682	AMEX	PBP	Tue, Aug 9, 2022	21.36	21.47	21.36	21.43
3681	AMEX	PBP	Mon, Aug 8, 2022	21.47	21.47	21.34	21.47
3680	AMEX	PBP	Fri, Aug 5, 2022	21.38	21.48	21.35	21.35
3679	AMEX	PBP	Thu, Aug 4, 2022	21.45	21.47	21.35	21.38
3678	AMEX	PBP	Wed, Aug 3, 2022	21.30	21.46	21.30	21.36
3677	AMEX	PBP	Tue, Aug 2, 2022	21.37	21.42	21.32	21.32
3676	AMEX	PBP	Mon, Aug 1, 2022	21.32	21.40	21.32	21.40
3675	AMEX	PBP	Fri, Jul 29, 2022	21.34	21.40	21.32	21.32
3674	AMEX	PBP	Thu, Jul 28, 2022	21.17	21.37	21.14	21.37
3673	AMEX	PBP	Wed, Jul 27, 2022	21.15	21.27	21.05	21.27
3672	AMEX	PBP	Tue, Jul 26, 2022	21.11	21.14	21.03	21.08
3671	AMEX	PBP	Mon, Jul 25, 2022	21.05	21.21	21.05	21.19
3670	AMEX	PBP	Fri, Jul 22, 2022	21.18	21.23	21.04	21.17
3669	AMEX	PBP	Thu, Jul 21, 2022	21.07	21.17	21.06	21.11
3668	AMEX	PBP	Wed, Jul 20, 2022	21.01	21.08	21.01	21.04
3667	AMEX	PBP	Tue, Jul 19, 2022	20.86	21.06	20.85	21.06
3666	AMEX	PBP	Mon, Jul 18, 2022	20.89	20.96	20.75	20.75
3665	AMEX	PBP	Fri, Jul 15, 2022	20.20	20.86	20.00	20.78
3664	AMEX	PBP	Thu, Jul 14, 2022	20.82	20.83	20.70	20.81
3663	AMEX	PBP	Wed, Jul 13, 2022	20.82	20.82	20.64	20.76
3662	AMEX	PBP	Tue, Jul 12, 2022	20.70	20.81	20.65	20.71
3661	AMEX	PBP	Mon, Jul 11, 2022	20.71	20.77	20.65	20.76
3660	AMEX	PBP	Fri, Jul 8, 2022	20.79	20.81	20.72	20.80
3659	AMEX	PBP	Thu, Jul 7, 2022	20.76	20.79	20.61	20.72
3658	AMEX	PBP	Wed, Jul 6, 2022	20.70	20.75	20.60	20.75
3657	AMEX	PBP	Tue, Jul 5, 2022	20.60	20.73	20.52	20.62
3656	AMEX	PBP	Fri, Jul 1, 2022	20.64	20.71	20.58	20.71
3655	AMEX	PBP	Thu, Jun 30, 2022	20.60	20.65	20.50	20.61
3654	AMEX	PBP	Wed, Jun 29, 2022	20.54	20.65	20.53	20.57
3653	AMEX	PBP	Tue, Jun 28, 2022	20.67	20.69	20.58	20.63
3652	AMEX	PBP	Mon, Jun 27, 2022	20.59	20.69	20.59	20.62
3651	AMEX	PBP	Fri, Jun 24, 2022	20.59	20.64	20.55	20.64
3650	AMEX	PBP	Thu, Jun 23, 2022	20.54	20.54	20.34	20.54
3649	AMEX	PBP	Wed, Jun 22, 2022	20.41	20.46	20.38	20.38
3648	AMEX	PBP	Tue, Jun 21, 2022	20.40	20.45	20.33	20.35
3647	AMEX	PBP	Fri, Jun 17, 2022	20.27	20.32	20.07	20.20
3646	AMEX	PBP	Thu, Jun 16, 2022	20.38	20.38	20.02	20.18
3645	AMEX	PBP	Wed, Jun 15, 2022	20.60	20.91	20.50	20.80
3644	AMEX	PBP	Tue, Jun 14, 2022	20.58	20.69	20.36	20.54
3643	AMEX	PBP	Mon, Jun 13, 2022	20.60	20.80	20.50	20.51
3642	AMEX	PBP	Fri, Jun 10, 2022	21.17	21.22	21.08	21.10
3641	AMEX	PBP	Thu, Jun 9, 2022	21.35	21.43	21.26	21.26
3640	AMEX	PBP	Wed, Jun 8, 2022	21.36	21.45	21.29	21.32
3639	AMEX	PBP	Tue, Jun 7, 2022	21.28	21.40	21.28	21.40
3638	AMEX	PBP	Mon, Jun 6, 2022	21.31	21.39	21.31	21.31
3637	AMEX	PBP	Fri, Jun 3, 2022	21.35	21.37	21.28	21.29
3636	AMEX	PBP	Thu, Jun 2, 2022	21.26	21.38	21.18	21.38
3635	AMEX	PBP	Wed, Jun 1, 2022	21.31	21.36	21.24	21.27
3634	AMEX	PBP	Tue, May 31, 2022	21.30	21.35	21.23	21.35
3633	AMEX	PBP	Fri, May 27, 2022	21.21	21.30	21.21	21.26
3632	AMEX	PBP	Thu, May 26, 2022	21.01	21.20	21.01	21.14
3631	AMEX	PBP	Wed, May 25, 2022	20.82	21.03	20.82	20.98
3630	AMEX	PBP	Tue, May 24, 2022	20.84	20.93	20.71	20.92
3629	AMEX	PBP	Mon, May 23, 2022	20.84	20.96	20.81	20.95
3628	AMEX	PBP	Fri, May 20, 2022	20.97	21.11	20.50	20.82
3627	AMEX	PBP	Thu, May 19, 2022	20.85	21.17	20.80	20.89
3626	AMEX	PBP	Wed, May 18, 2022	21.55	21.59	20.98	20.99
3625	AMEX	PBP	Tue, May 17, 2022	21.79	21.98	21.59	21.94
3624	AMEX	PBP	Mon, May 16, 2022	21.38	21.59	21.37	21.45
3623	AMEX	PBP	Fri, May 13, 2022	21.27	21.64	21.19	21.59
3622	AMEX	PBP	Thu, May 12, 2022	20.82	21.26	20.69	20.99
3621	AMEX	PBP	Wed, May 11, 2022	21.46	21.63	21.08	21.08
3620	AMEX	PBP	Tue, May 10, 2022	21.76	21.77	21.21	21.49
3619	AMEX	PBP	Mon, May 9, 2022	21.93	21.93	21.33	21.48
3618	AMEX	PBP	Fri, May 6, 2022	22.11	22.18	21.77	22.11
3617	AMEX	PBP	Thu, May 5, 2022	22.79	22.79	22.01	22.16
3616	AMEX	PBP	Wed, May 4, 2022	22.42	22.92	22.20	22.89
3615	AMEX	PBP	Tue, May 3, 2022	22.27	22.41	22.25	22.34
3614	AMEX	PBP	Mon, May 2, 2022	22.06	22.17	21.79	22.14
3613	AMEX	PBP	Fri, Apr 29, 2022	22.68	22.68	22.02	22.02
3612	AMEX	PBP	Thu, Apr 28, 2022	22.62	22.87	22.38	22.84
3611	AMEX	PBP	Wed, Apr 27, 2022	22.38	22.55	22.27	22.27
3610	AMEX	PBP	Tue, Apr 26, 2022	22.76	22.76	22.33	22.35
3609	AMEX	PBP	Mon, Apr 25, 2022	22.51	22.83	22.48	22.80
3608	AMEX	PBP	Fri, Apr 22, 2022	23.07	23.10	22.72	22.72
3607	AMEX	PBP	Thu, Apr 21, 2022	23.50	23.50	23.04	23.12
3606	AMEX	PBP	Wed, Apr 20, 2022	23.40	23.40	23.28	23.36
3605	AMEX	PBP	Tue, Apr 19, 2022	23.20	23.36	23.20	23.26
3604	AMEX	PBP	Mon, Apr 18, 2022	23.12	23.15	23.03	23.15
3603	AMEX	PBP	Thu, Apr 14, 2022	23.38	23.38	23.08	23.08
3602	AMEX	PBP	Wed, Apr 13, 2022	23.20	23.39	23.12	23.39
3601	AMEX	PBP	Tue, Apr 12, 2022	23.28	23.32	23.14	23.22
3600	AMEX	PBP	Mon, Apr 11, 2022	23.35	23.35	23.18	23.21
3599	AMEX	PBP	Fri, Apr 8, 2022	23.31	23.35	23.28	23.35
3598	AMEX	PBP	Thu, Apr 7, 2022	23.34	23.34	23.18	23.25
3597	AMEX	PBP	Wed, Apr 6, 2022	23.27	23.27	23.10	23.27
3596	AMEX	PBP	Tue, Apr 5, 2022	23.37	23.37	23.16	23.31
3595	AMEX	PBP	Mon, Apr 4, 2022	23.32	23.38	23.31	23.37
3594	AMEX	PBP	Fri, Apr 1, 2022	23.23	23.33	23.21	23.26
3593	AMEX	PBP	Thu, Mar 31, 2022	23.31	23.34	23.18	23.26
3592	AMEX	PBP	Wed, Mar 30, 2022	23.25	23.32	23.20	23.32
3591	AMEX	PBP	Tue, Mar 29, 2022	23.33	23.33	23.17	23.27
3590	AMEX	PBP	Mon, Mar 28, 2022	23.17	23.22	23.05	23.22
3589	AMEX	PBP	Fri, Mar 25, 2022	23.16	23.16	23.02	23.14
3588	AMEX	PBP	Thu, Mar 24, 2022	23.00	23.11	22.98	23.03
3587	AMEX	PBP	Wed, Mar 23, 2022	22.98	23.09	22.97	22.97
3586	AMEX	PBP	Tue, Mar 22, 2022	23.07	23.22	23.05	23.07
3585	AMEX	PBP	Mon, Mar 21, 2022	23.00	23.02	22.90	22.95
3584	AMEX	PBP	Fri, Mar 18, 2022	22.75	23.05	22.71	22.90
3583	AMEX	PBP	Thu, Mar 17, 2022	22.61	22.91	22.61	22.88
3582	AMEX	PBP	Wed, Mar 16, 2022	22.07	22.66	22.07	22.66
3581	AMEX	PBP	Tue, Mar 15, 2022	21.97	22.26	21.91	22.18
3580	AMEX	PBP	Mon, Mar 14, 2022	22.00	22.14	21.69	21.89
3579	AMEX	PBP	Fri, Mar 11, 2022	22.25	22.28	21.91	21.91
3578	AMEX	PBP	Thu, Mar 10, 2022	22.14	22.17	21.98	22.10
3577	AMEX	PBP	Wed, Mar 9, 2022	22.00	22.27	22.00	22.14
3576	AMEX	PBP	Tue, Mar 8, 2022	21.92	22.02	21.71	21.72
3575	AMEX	PBP	Mon, Mar 7, 2022	22.20	22.20	21.84	21.84
3574	AMEX	PBP	Fri, Mar 4, 2022	22.19	22.31	22.11	22.30
3573	AMEX	PBP	Thu, Mar 3, 2022	22.48	22.50	22.30	22.34
3572	AMEX	PBP	Wed, Mar 2, 2022	22.27	22.46	22.22	22.37
3571	AMEX	PBP	Tue, Mar 1, 2022	22.15	22.47	22.08	22.15
3570	AMEX	PBP	Mon, Feb 28, 2022	22.10	22.39	22.10	22.32
3569	AMEX	PBP	Fri, Feb 25, 2022	22.19	22.43	22.19	22.43
3568	AMEX	PBP	Thu, Feb 24, 2022	21.49	22.03	21.17	22.03
3567	AMEX	PBP	Wed, Feb 23, 2022	22.16	22.16	21.80	21.83
3566	AMEX	PBP	Tue, Feb 22, 2022	22.13	22.32	22.00	22.13
3565	AMEX	PBP	Fri, Feb 18, 2022	22.32	22.38	22.13	22.18
3564	AMEX	PBP	Thu, Feb 17, 2022	22.62	22.64	22.37	22.38
3563	AMEX	PBP	Wed, Feb 16, 2022	22.51	22.79	22.51	22.69
3562	AMEX	PBP	Tue, Feb 15, 2022	22.46	22.67	22.46	22.66
3561	AMEX	PBP	Mon, Feb 14, 2022	22.34	22.43	22.20	22.34
3560	AMEX	PBP	Fri, Feb 11, 2022	22.58	22.72	22.32	22.37
3559	AMEX	PBP	Thu, Feb 10, 2022	22.66	22.82	22.62	22.67
3558	AMEX	PBP	Wed, Feb 9, 2022	22.70	22.84	22.66	22.77
3557	AMEX	PBP	Tue, Feb 8, 2022	22.60	22.72	22.46	22.65
3556	AMEX	PBP	Mon, Feb 7, 2022	22.60	22.69	22.54	22.60
3555	AMEX	PBP	Fri, Feb 4, 2022	22.50	22.69	22.42	22.60
3554	AMEX	PBP	Thu, Feb 3, 2022	22.55	22.68	22.40	22.44
3553	AMEX	PBP	Wed, Feb 2, 2022	22.69	22.75	22.59	22.59
3552	AMEX	PBP	Tue, Feb 1, 2022	22.59	22.66	22.50	22.65
3551	AMEX	PBP	Mon, Jan 31, 2022	22.30	22.50	22.30	22.49
3550	AMEX	PBP	Fri, Jan 28, 2022	21.90	22.30	21.79	22.30
3549	AMEX	PBP	Thu, Jan 27, 2022	22.16	22.17	21.80	21.92
3548	AMEX	PBP	Wed, Jan 26, 2022	22.13	22.25	21.80	21.98
3547	AMEX	PBP	Tue, Jan 25, 2022	21.92	22.11	21.71	21.98
3546	AMEX	PBP	Mon, Jan 24, 2022	21.93	22.10	21.39	22.10
3545	AMEX	PBP	Fri, Jan 21, 2022	22.29	22.44	22.02	22.02
3544	AMEX	PBP	Thu, Jan 20, 2022	22.72	22.97	22.34	22.34
3543	AMEX	PBP	Wed, Jan 19, 2022	22.93	22.93	22.61	22.69
3542	AMEX	PBP	Tue, Jan 18, 2022	23.07	23.07	22.80	22.87
3541	AMEX	PBP	Fri, Jan 14, 2022	23.00	23.12	22.95	23.12
3540	AMEX	PBP	Thu, Jan 13, 2022	23.17	23.23	23.00	23.00
3539	AMEX	PBP	Wed, Jan 12, 2022	23.20	23.24	23.06	23.15
3538	AMEX	PBP	Tue, Jan 11, 2022	23.07	23.17	22.94	23.17
3537	AMEX	PBP	Mon, Jan 10, 2022	23.00	23.07	22.78	23.04
3536	AMEX	PBP	Fri, Jan 7, 2022	22.96	23.10	22.96	23.09
3535	AMEX	PBP	Thu, Jan 6, 2022	23.10	23.10	23.01	23.08
3534	AMEX	PBP	Wed, Jan 5, 2022	23.12	23.22	23.05	23.08
3533	AMEX	PBP	Tue, Jan 4, 2022	23.24	23.24	23.13	23.14
3532	AMEX	PBP	Mon, Jan 3, 2022	23.18	23.31	23.11	23.22
3531	AMEX	PBP	Fri, Dec 31, 2021	23.16	23.19	23.07	23.11
3530	AMEX	PBP	Thu, Dec 30, 2021	23.20	23.21	23.08	23.08
3529	AMEX	PBP	Wed, Dec 29, 2021	23.19	23.21	23.09	23.18
3528	AMEX	PBP	Tue, Dec 28, 2021	23.08	23.18	23.06	23.13
3527	AMEX	PBP	Mon, Dec 27, 2021	22.98	23.12	22.98	23.08
3526	AMEX	PBP	Thu, Dec 23, 2021	22.97	23.04	22.94	23.01
3525	AMEX	PBP	Wed, Dec 22, 2021	22.73	22.93	22.68	22.93
3524	AMEX	PBP	Tue, Dec 21, 2021	22.62	22.80	22.59	22.73
3523	AMEX	PBP	Mon, Dec 20, 2021	23.33	23.33	22.41	22.55
3522	AMEX	PBP	Fri, Dec 17, 2021	24.00	24.13	23.79	22.75
3521	AMEX	PBP	Thu, Dec 16, 2021	24.34	24.36	24.09	24.19
3520	AMEX	PBP	Wed, Dec 15, 2021	26.35	26.35	23.85	24.31
3519	AMEX	PBP	Tue, Dec 14, 2021	23.91	24.06	23.85	23.95
3518	AMEX	PBP	Mon, Dec 13, 2021	24.23	24.23	24.06	24.12
3517	AMEX	PBP	Fri, Dec 10, 2021	24.19	24.31	24.05	24.16
3516	AMEX	PBP	Thu, Dec 9, 2021	24.07	24.39	24.02	24.08
3515	AMEX	PBP	Wed, Dec 8, 2021	24.00	24.24	24.00	24.22
3514	AMEX	PBP	Tue, Dec 7, 2021	23.91	24.10	23.91	24.02
3513	AMEX	PBP	Mon, Dec 6, 2021	23.62	23.76	23.51	23.76
3512	AMEX	PBP	Fri, Dec 3, 2021	23.72	23.72	23.23	23.47
3511	AMEX	PBP	Thu, Dec 2, 2021	23.36	23.68	23.36	23.57
3510	AMEX	PBP	Wed, Dec 1, 2021	23.70	23.93	23.27	23.33
3509	AMEX	PBP	Tue, Nov 30, 2021	23.89	23.89	23.51	23.70
3508	AMEX	PBP	Mon, Nov 29, 2021	23.85	24.00	23.72	23.90
3507	AMEX	PBP	Fri, Nov 26, 2021	23.91	23.91	23.55	23.70
3506	AMEX	PBP	Wed, Nov 24, 2021	23.96	24.09	23.85	24.02
3505	AMEX	PBP	Tue, Nov 23, 2021	23.95	23.96	23.81	23.95
3504	AMEX	PBP	Mon, Nov 22, 2021	24.08	24.14	23.87	23.91
3503	AMEX	PBP	Fri, Nov 19, 2021	24.04	24.12	23.93	24.07
3502	AMEX	PBP	Thu, Nov 18, 2021	24.10	24.10	24.00	24.01
3501	AMEX	PBP	Wed, Nov 17, 2021	24.05	24.10	23.99	24.05
3500	AMEX	PBP	Tue, Nov 16, 2021	24.00	24.09	23.91	24.02
3499	AMEX	PBP	Mon, Nov 15, 2021	24.05	24.07	23.99	24.04
3498	AMEX	PBP	Fri, Nov 12, 2021	24.05	24.08	23.96	24.06
3497	AMEX	PBP	Thu, Nov 11, 2021	23.93	24.03	23.91	23.98
3496	AMEX	PBP	Wed, Nov 10, 2021	23.94	24.05	23.89	23.97
3495	AMEX	PBP	Tue, Nov 9, 2021	23.97	24.05	23.92	23.96
3494	AMEX	PBP	Mon, Nov 8, 2021	24.00	24.05	23.95	23.95
3493	AMEX	PBP	Fri, Nov 5, 2021	23.99	24.07	23.93	23.97
3492	AMEX	PBP	Thu, Nov 4, 2021	23.94	24.00	23.94	23.97
3491	AMEX	PBP	Wed, Nov 3, 2021	23.99	23.99	23.85	23.93
3490	AMEX	PBP	Tue, Nov 2, 2021	23.99	23.99	23.89	23.94
3489	AMEX	PBP	Mon, Nov 1, 2021	23.93	23.97	23.80	23.92
3488	AMEX	PBP	Fri, Oct 29, 2021	23.90	23.93	23.75	23.93
3487	AMEX	PBP	Thu, Oct 28, 2021	23.92	23.95	23.84	23.93
3486	AMEX	PBP	Wed, Oct 27, 2021	23.89	23.90	23.82	23.87
3485	AMEX	PBP	Tue, Oct 26, 2021	23.86	23.90	23.80	23.85
3484	AMEX	PBP	Mon, Oct 25, 2021	23.89	23.89	23.76	23.88
3483	AMEX	PBP	Fri, Oct 22, 2021	23.85	23.85	23.73	23.82
3482	AMEX	PBP	Thu, Oct 21, 2021	23.71	23.85	23.71	23.85
3481	AMEX	PBP	Wed, Oct 20, 2021	23.80	23.85	23.70	23.71
3480	AMEX	PBP	Tue, Oct 19, 2021	23.65	23.78	23.65	23.76
3479	AMEX	PBP	Mon, Oct 18, 2021	23.68	23.68	23.63	23.65
3478	AMEX	PBP	Fri, Oct 15, 2021	23.72	23.72	23.59	23.68
3477	AMEX	PBP	Thu, Oct 14, 2021	23.47	23.60	23.40	23.53
3476	AMEX	PBP	Wed, Oct 13, 2021	23.06	23.24	23.04	23.17
3475	AMEX	PBP	Tue, Oct 12, 2021	23.27	23.27	23.08	23.15
3474	AMEX	PBP	Mon, Oct 11, 2021	23.36	23.37	23.06	23.19
3473	AMEX	PBP	Fri, Oct 8, 2021	23.39	23.39	23.24	23.32
3472	AMEX	PBP	Thu, Oct 7, 2021	23.32	23.42	23.24	23.30
3471	AMEX	PBP	Wed, Oct 6, 2021	23.00	23.13	22.80	23.10
3470	AMEX	PBP	Tue, Oct 5, 2021	22.95	23.17	22.95	23.06
3469	AMEX	PBP	Mon, Oct 4, 2021	23.10	23.10	22.75	22.82
3468	AMEX	PBP	Fri, Oct 1, 2021	23.01	23.48	22.86	23.21
3467	AMEX	PBP	Thu, Sep 30, 2021	23.20	23.20	22.80	22.99
3466	AMEX	PBP	Wed, Sep 29, 2021	23.18	23.18	23.03	23.13
3465	AMEX	PBP	Tue, Sep 28, 2021	23.24	23.24	22.94	22.96
3464	AMEX	PBP	Mon, Sep 27, 2021	23.25	23.41	23.25	23.29
3463	AMEX	PBP	Fri, Sep 24, 2021	23.36	23.40	23.30	23.38
3462	AMEX	PBP	Thu, Sep 23, 2021	23.20	23.43	23.20	23.43
3461	AMEX	PBP	Wed, Sep 22, 2021	22.94	23.22	22.94	23.04
3460	AMEX	PBP	Tue, Sep 21, 2021	23.00	23.12	22.93	22.99
3459	AMEX	PBP	Mon, Sep 20, 2021	22.67	23.09	22.67	22.90
3458	AMEX	PBP	Fri, Sep 17, 2021	23.31	23.36	22.85	23.23
3457	AMEX	PBP	Thu, Sep 16, 2021	23.45	23.50	23.29	23.38
3456	AMEX	PBP	Wed, Sep 15, 2021	23.30	23.40	23.25	23.40
3455	AMEX	PBP	Tue, Sep 14, 2021	23.45	23.45	23.25	23.26
3454	AMEX	PBP	Mon, Sep 13, 2021	23.43	23.43	23.25	23.31
3453	AMEX	PBP	Fri, Sep 10, 2021	23.39	23.40	23.26	23.26
3452	AMEX	PBP	Thu, Sep 9, 2021	23.45	23.45	23.28	23.36
3451	AMEX	PBP	Wed, Sep 8, 2021	23.32	23.41	23.22	23.34
3450	AMEX	PBP	Tue, Sep 7, 2021	23.44	23.44	23.32	23.35
3449	AMEX	PBP	Fri, Sep 3, 2021	23.21	23.42	23.21	23.32
3448	AMEX	PBP	Thu, Sep 2, 2021	23.40	23.40	23.27	23.29
3447	AMEX	PBP	Wed, Sep 1, 2021	23.47	23.47	23.20	23.36
3446	AMEX	PBP	Tue, Aug 31, 2021	23.24	23.40	23.24	23.33
3445	AMEX	PBP	Mon, Aug 30, 2021	23.30	23.39	23.20	23.29
3444	AMEX	PBP	Fri, Aug 27, 2021	23.26	23.30	23.25	23.29
3443	AMEX	PBP	Thu, Aug 26, 2021	23.17	23.26	23.15	23.18
3442	AMEX	PBP	Wed, Aug 25, 2021	23.19	23.28	23.10	23.19
3441	AMEX	PBP	Tue, Aug 24, 2021	23.30	23.30	23.14	23.25
3440	AMEX	PBP	Mon, Aug 23, 2021	23.22	23.28	23.06	23.22
3439	AMEX	PBP	Fri, Aug 20, 2021	22.99	23.15	22.94	23.11
3438	AMEX	PBP	Thu, Aug 19, 2021	22.82	22.97	22.82	22.93
3437	AMEX	PBP	Wed, Aug 18, 2021	22.96	23.00	22.86	22.99
3436	AMEX	PBP	Tue, Aug 17, 2021	22.93	23.00	22.86	22.89
3435	AMEX	PBP	Mon, Aug 16, 2021	22.85	22.99	22.85	22.95
3434	AMEX	PBP	Fri, Aug 13, 2021	22.75	22.96	22.75	22.89
3433	AMEX	PBP	Thu, Aug 12, 2021	22.91	22.97	22.87	22.92
3432	AMEX	PBP	Wed, Aug 11, 2021	22.98	22.98	22.77	22.97
3431	AMEX	PBP	Tue, Aug 10, 2021	22.82	22.98	22.78	22.90
3430	AMEX	PBP	Mon, Aug 9, 2021	22.97	22.97	22.76	22.89
3429	AMEX	PBP	Fri, Aug 6, 2021	22.89	22.94	22.82	22.88
3428	AMEX	PBP	Thu, Aug 5, 2021	22.83	22.89	22.70	22.89
3427	AMEX	PBP	Wed, Aug 4, 2021	22.72	22.83	22.66	22.76
3426	AMEX	PBP	Tue, Aug 3, 2021	22.71	22.81	22.63	22.73
3425	AMEX	PBP	Mon, Aug 2, 2021	22.76	22.76	22.54	22.75
3424	AMEX	PBP	Fri, Jul 30, 2021	22.55	22.78	22.55	22.62
3423	AMEX	PBP	Thu, Jul 29, 2021	22.72	22.83	22.65	22.81
3422	AMEX	PBP	Wed, Jul 28, 2021	22.73	22.80	22.65	22.71
3421	AMEX	PBP	Tue, Jul 27, 2021	22.75	22.75	22.52	22.74
3420	AMEX	PBP	Mon, Jul 26, 2021	22.67	22.81	22.67	22.75
3419	AMEX	PBP	Fri, Jul 23, 2021	22.68	22.70	22.56	22.69
3418	AMEX	PBP	Thu, Jul 22, 2021	22.58	22.60	22.53	22.56
3417	AMEX	PBP	Wed, Jul 21, 2021	22.26	22.54	22.26	22.50
3416	AMEX	PBP	Tue, Jul 20, 2021	22.11	22.52	22.11	22.46
3415	AMEX	PBP	Mon, Jul 19, 2021	22.40	22.40	22.10	22.14
3414	AMEX	PBP	Fri, Jul 16, 2021	22.53	22.60	22.41	22.42
3413	AMEX	PBP	Thu, Jul 15, 2021	22.72	22.72	22.65	22.67
3412	AMEX	PBP	Wed, Jul 14, 2021	22.67	22.73	22.59	22.64
3411	AMEX	PBP	Tue, Jul 13, 2021	22.60	22.74	22.56	22.57
3410	AMEX	PBP	Mon, Jul 12, 2021	22.70	22.73	22.61	22.68
3409	AMEX	PBP	Fri, Jul 9, 2021	22.68	22.70	22.61	22.61
3408	AMEX	PBP	Thu, Jul 8, 2021	22.62	22.69	22.56	22.68
3407	AMEX	PBP	Wed, Jul 7, 2021	22.60	22.74	22.60	22.61
3406	AMEX	PBP	Tue, Jul 6, 2021	22.85	22.85	22.58	22.62
3405	AMEX	PBP	Fri, Jul 2, 2021	22.61	22.69	22.60	22.69
3404	AMEX	PBP	Thu, Jul 1, 2021	22.61	22.70	22.56	22.69
3403	AMEX	PBP	Wed, Jun 30, 2021	22.78	22.78	22.55	22.64
3402	AMEX	PBP	Tue, Jun 29, 2021	22.65	22.73	22.56	22.69
3401	AMEX	PBP	Mon, Jun 28, 2021	22.65	22.71	22.50	22.71
3400	AMEX	PBP	Fri, Jun 25, 2021	22.50	22.65	22.50	22.62
3399	AMEX	PBP	Thu, Jun 24, 2021	22.64	22.69	22.43	22.69
3398	AMEX	PBP	Wed, Jun 23, 2021	22.60	22.60	22.40	22.45
3397	AMEX	PBP	Tue, Jun 22, 2021	22.49	22.54	22.35	22.45
3396	AMEX	PBP	Mon, Jun 21, 2021	22.34	22.53	22.34	22.53
3395	AMEX	PBP	Fri, Jun 18, 2021	22.32	22.40	22.25	22.18
3394	AMEX	PBP	Thu, Jun 17, 2021	22.35	22.48	22.27	22.39
3393	AMEX	PBP	Wed, Jun 16, 2021	22.33	22.39	22.25	22.35
3392	AMEX	PBP	Tue, Jun 15, 2021	22.33	22.41	22.32	22.35
3391	AMEX	PBP	Mon, Jun 14, 2021	22.40	22.47	22.31	22.36
3390	AMEX	PBP	Fri, Jun 11, 2021	22.49	22.49	22.26	22.40
3389	AMEX	PBP	Thu, Jun 10, 2021	22.27	22.46	22.27	22.35
3388	AMEX	PBP	Wed, Jun 9, 2021	22.34	22.40	22.23	22.33
3387	AMEX	PBP	Tue, Jun 8, 2021	22.32	22.35	22.23	22.34
3386	AMEX	PBP	Mon, Jun 7, 2021	22.42	22.44	22.28	22.30
3385	AMEX	PBP	Fri, Jun 4, 2021	22.15	22.35	22.15	22.32
3384	AMEX	PBP	Thu, Jun 3, 2021	22.12	22.26	22.12	22.16
3383	AMEX	PBP	Wed, Jun 2, 2021	22.25	22.30	22.19	22.26
3382	AMEX	PBP	Tue, Jun 1, 2021	22.24	22.25	22.18	22.23
3381	AMEX	PBP	Fri, May 28, 2021	22.15	22.29	22.10	22.11
3380	AMEX	PBP	Thu, May 27, 2021	22.05	22.29	22.05	22.26
3379	AMEX	PBP	Wed, May 26, 2021	22.04	22.24	22.00	22.23
3378	AMEX	PBP	Tue, May 25, 2021	22.26	22.26	22.04	22.21
3377	AMEX	PBP	Mon, May 24, 2021	22.01	22.20	21.94	22.06
3376	AMEX	PBP	Fri, May 21, 2021	22.00	22.15	21.91	22.02
3375	AMEX	PBP	Thu, May 20, 2021	21.95	22.00	21.83	22.00
3374	AMEX	PBP	Wed, May 19, 2021	21.31	21.78	21.25	21.75
3373	AMEX	PBP	Tue, May 18, 2021	21.83	21.95	21.80	21.82
3372	AMEX	PBP	Mon, May 17, 2021	21.90	21.90	21.78	21.86
3371	AMEX	PBP	Fri, May 14, 2021	21.70	21.94	21.70	21.91
3370	AMEX	PBP	Thu, May 13, 2021	21.42	21.74	21.42	21.67
3369	AMEX	PBP	Wed, May 12, 2021	21.58	21.76	21.36	21.37
3368	AMEX	PBP	Tue, May 11, 2021	21.62	21.78	21.60	21.68
3367	AMEX	PBP	Mon, May 10, 2021	21.92	22.00	21.83	21.88
3366	AMEX	PBP	Fri, May 7, 2021	21.80	21.98	21.80	21.92
3365	AMEX	PBP	Thu, May 6, 2021	21.71	21.82	21.66	21.79
3364	AMEX	PBP	Wed, May 5, 2021	21.80	21.81	21.70	21.78
3363	AMEX	PBP	Tue, May 4, 2021	21.74	21.80	21.60	21.69
3362	AMEX	PBP	Mon, May 3, 2021	21.81	21.90	21.79	21.88
3361	AMEX	PBP	Fri, Apr 30, 2021	21.78	21.81	21.72	21.81
3360	AMEX	PBP	Thu, Apr 29, 2021	21.77	21.88	21.66	21.81
3359	AMEX	PBP	Wed, Apr 28, 2021	21.84	21.86	21.74	21.86
3358	AMEX	PBP	Tue, Apr 27, 2021	21.68	21.82	21.68	21.76
3357	AMEX	PBP	Mon, Apr 26, 2021	21.78	21.81	21.72	21.80
3356	AMEX	PBP	Fri, Apr 23, 2021	21.66	21.79	21.64	21.78
3355	AMEX	PBP	Thu, Apr 22, 2021	21.67	21.75	21.52	21.59
3354	AMEX	PBP	Wed, Apr 21, 2021	21.53	21.73	21.50	21.73
3353	AMEX	PBP	Tue, Apr 20, 2021	21.75	21.75	21.50	21.57
3352	AMEX	PBP	Mon, Apr 19, 2021	21.74	21.78	21.60	21.69
3351	AMEX	PBP	Fri, Apr 16, 2021	21.65	21.82	21.65	21.74
3350	AMEX	PBP	Thu, Apr 15, 2021	21.72	21.82	21.72	21.82
3349	AMEX	PBP	Wed, Apr 14, 2021	21.64	21.80	21.64	21.68
3348	AMEX	PBP	Tue, Apr 13, 2021	21.70	21.80	21.67	21.75
3347	AMEX	PBP	Mon, Apr 12, 2021	21.62	21.84	21.44	21.84
3346	AMEX	PBP	Fri, Apr 9, 2021	21.71	21.84	21.64	21.70
3345	AMEX	PBP	Thu, Apr 8, 2021	21.71	21.75	21.65	21.75
3344	AMEX	PBP	Wed, Apr 7, 2021	21.66	21.75	21.61	21.71
3343	AMEX	PBP	Tue, Apr 6, 2021	21.77	21.80	21.73	21.75
3342	AMEX	PBP	Mon, Apr 5, 2021	21.67	21.79	21.67	21.70
3341	AMEX	PBP	Thu, Apr 1, 2021	21.67	21.76	21.55	21.67
3340	AMEX	PBP	Wed, Mar 31, 2021	21.72	21.73	21.60	21.66
3339	AMEX	PBP	Tue, Mar 30, 2021	21.46	21.60	21.38	21.60
3338	AMEX	PBP	Mon, Mar 29, 2021	21.60	21.60	21.45	21.59
3337	AMEX	PBP	Fri, Mar 26, 2021	21.49	21.60	21.39	21.60
3336	AMEX	PBP	Thu, Mar 25, 2021	21.11	21.48	21.11	21.34
3335	AMEX	PBP	Wed, Mar 24, 2021	21.39	21.50	21.32	21.32
3334	AMEX	PBP	Tue, Mar 23, 2021	21.35	21.48	21.35	21.42
3333	AMEX	PBP	Mon, Mar 22, 2021	21.33	21.51	21.33	21.48
3332	AMEX	PBP	Fri, Mar 19, 2021	21.49	21.50	21.30	21.32
3331	AMEX	PBP	Thu, Mar 18, 2021	21.38	21.52	21.37	21.44
3330	AMEX	PBP	Wed, Mar 17, 2021	21.30	21.50	21.29	21.50
3329	AMEX	PBP	Tue, Mar 16, 2021	21.37	21.49	21.23	21.47
3328	AMEX	PBP	Mon, Mar 15, 2021	21.23	21.50	21.23	21.41
3327	AMEX	PBP	Fri, Mar 12, 2021	21.16	21.40	21.16	21.30
3326	AMEX	PBP	Thu, Mar 11, 2021	21.27	21.35	21.15	21.35
3325	AMEX	PBP	Wed, Mar 10, 2021	21.15	21.23	21.09	21.15
3324	AMEX	PBP	Tue, Mar 9, 2021	21.04	21.15	20.93	21.00
3323	AMEX	PBP	Mon, Mar 8, 2021	20.94	21.09	20.79	20.79
3322	AMEX	PBP	Fri, Mar 5, 2021	20.54	20.95	20.44	20.86
3321	AMEX	PBP	Thu, Mar 4, 2021	20.75	20.91	20.29	20.52
3320	AMEX	PBP	Wed, Mar 3, 2021	20.95	21.07	20.79	20.84
3319	AMEX	PBP	Tue, Mar 2, 2021	20.99	21.17	20.94	20.99
3318	AMEX	PBP	Mon, Mar 1, 2021	20.89	21.10	20.89	21.06
3317	AMEX	PBP	Fri, Feb 26, 2021	20.87	20.89	20.70	20.75
3316	AMEX	PBP	Thu, Feb 25, 2021	21.03	21.13	20.73	20.78
3315	AMEX	PBP	Wed, Feb 24, 2021	20.84	21.17	20.83	21.04
3314	AMEX	PBP	Tue, Feb 23, 2021	20.77	21.06	20.68	20.94
3313	AMEX	PBP	Mon, Feb 22, 2021	21.05	21.08	20.89	21.06
3312	AMEX	PBP	Fri, Feb 19, 2021	21.13	21.17	21.06	21.09
3311	AMEX	PBP	Thu, Feb 18, 2021	21.13	21.19	21.07	21.19
3310	AMEX	PBP	Wed, Feb 17, 2021	21.06	21.19	21.06	21.18
3309	AMEX	PBP	Tue, Feb 16, 2021	21.11	21.18	21.08	21.10
3308	AMEX	PBP	Fri, Feb 12, 2021	21.06	21.15	21.06	21.09
3307	AMEX	PBP	Thu, Feb 11, 2021	21.15	21.15	21.06	21.15
3306	AMEX	PBP	Wed, Feb 10, 2021	21.08	21.17	21.03	21.15
3305	AMEX	PBP	Tue, Feb 9, 2021	21.00	21.09	21.00	21.02
3304	AMEX	PBP	Mon, Feb 8, 2021	20.98	21.08	20.91	21.05
3303	AMEX	PBP	Fri, Feb 5, 2021	21.00	21.10	20.97	21.10
3302	AMEX	PBP	Thu, Feb 4, 2021	20.93	21.10	20.87	21.10
3301	AMEX	PBP	Wed, Feb 3, 2021	20.94	20.99	20.85	20.99
3300	AMEX	PBP	Tue, Feb 2, 2021	20.89	20.92	20.83	20.92
3299	AMEX	PBP	Mon, Feb 1, 2021	20.52	20.83	20.52	20.70
3298	AMEX	PBP	Fri, Jan 29, 2021	20.69	20.72	20.40	20.44
3297	AMEX	PBP	Thu, Jan 28, 2021	20.52	20.89	20.52	20.80
3296	AMEX	PBP	Wed, Jan 27, 2021	20.75	20.78	20.52	20.52
3295	AMEX	PBP	Tue, Jan 26, 2021	20.89	20.89	20.80	20.89
3294	AMEX	PBP	Mon, Jan 25, 2021	20.79	20.89	20.69	20.89
3293	AMEX	PBP	Fri, Jan 22, 2021	20.77	20.94	20.77	20.79
3292	AMEX	PBP	Thu, Jan 21, 2021	20.75	20.95	20.75	20.95
3291	AMEX	PBP	Wed, Jan 20, 2021	20.68	20.85	20.68	20.83
3290	AMEX	PBP	Tue, Jan 19, 2021	20.77	20.78	20.61	20.74
3289	AMEX	PBP	Fri, Jan 15, 2021	20.84	20.84	20.56	20.60
3288	AMEX	PBP	Thu, Jan 14, 2021	20.68	20.76	20.60	20.76
3287	AMEX	PBP	Wed, Jan 13, 2021	20.57	20.71	20.57	20.67
3286	AMEX	PBP	Tue, Jan 12, 2021	20.51	20.65	20.50	20.65
3285	AMEX	PBP	Mon, Jan 11, 2021	20.56	20.68	20.51	20.51
3284	AMEX	PBP	Fri, Jan 8, 2021	20.78	20.78	20.59	20.60
3283	AMEX	PBP	Thu, Jan 7, 2021	20.52	20.72	20.52	20.67
3282	AMEX	PBP	Wed, Jan 6, 2021	20.35	20.60	20.35	20.57
3281	AMEX	PBP	Tue, Jan 5, 2021	20.25	20.49	20.25	20.35
3280	AMEX	PBP	Mon, Jan 4, 2021	20.46	20.59	20.21	20.35
3279	AMEX	PBP	Thu, Dec 31, 2020	20.44	20.58	20.40	20.49
3278	AMEX	PBP	Wed, Dec 30, 2020	20.36	20.55	20.32	20.32
3277	AMEX	PBP	Tue, Dec 29, 2020	20.54	20.54	20.35	20.41
3276	AMEX	PBP	Mon, Dec 28, 2020	20.33	20.44	20.32	20.38
3275	AMEX	PBP	Thu, Dec 24, 2020	20.27	20.38	20.25	20.31
3274	AMEX	PBP	Wed, Dec 23, 2020	20.07	20.35	20.07	20.34
3273	AMEX	PBP	Tue, Dec 22, 2020	20.18	20.35	20.13	20.13
3272	AMEX	PBP	Mon, Dec 21, 2020	20.14	20.28	19.99	20.25
3271	AMEX	PBP	Fri, Dec 18, 2020	20.43	20.53	20.30	20.28
3270	AMEX	PBP	Thu, Dec 17, 2020	20.41	20.54	20.40	20.44
3269	AMEX	PBP	Wed, Dec 16, 2020	20.36	20.51	20.35	20.48
3268	AMEX	PBP	Tue, Dec 15, 2020	20.37	20.49	20.35	20.35
3267	AMEX	PBP	Mon, Dec 14, 2020	20.36	20.48	20.36	20.37
3266	AMEX	PBP	Fri, Dec 11, 2020	20.33	20.41	20.27	20.36
3265	AMEX	PBP	Thu, Dec 10, 2020	20.10	20.43	20.10	20.37
3264	AMEX	PBP	Wed, Dec 9, 2020	20.39	20.43	20.33	20.34
3263	AMEX	PBP	Tue, Dec 8, 2020	20.30	20.53	20.30	20.53
3262	AMEX	PBP	Mon, Dec 7, 2020	20.32	20.63	20.31	20.36
3261	AMEX	PBP	Fri, Dec 4, 2020	20.32	20.47	20.32	20.33
3260	AMEX	PBP	Thu, Dec 3, 2020	20.35	20.49	20.20	20.41
3259	AMEX	PBP	Wed, Dec 2, 2020	20.30	20.44	20.25	20.36
3258	AMEX	PBP	Tue, Dec 1, 2020	20.43	20.45	20.29	20.37
3257	AMEX	PBP	Mon, Nov 30, 2020	20.22	20.41	20.06	20.27
3256	AMEX	PBP	Fri, Nov 27, 2020	20.15	20.36	20.15	20.33
3255	AMEX	PBP	Wed, Nov 25, 2020	20.07	20.27	20.07	20.13
3254	AMEX	PBP	Tue, Nov 24, 2020	20.11	20.26	20.03	20.14
3253	AMEX	PBP	Mon, Nov 23, 2020	20.00	20.14	20.00	20.13
3252	AMEX	PBP	Fri, Nov 20, 2020	20.10	20.11	20.03	20.05
3251	AMEX	PBP	Thu, Nov 19, 2020	20.01	20.12	20.01	20.11
3250	AMEX	PBP	Wed, Nov 18, 2020	20.14	20.14	20.06	20.07
3249	AMEX	PBP	Tue, Nov 17, 2020	19.94	20.13	19.87	20.13
3248	AMEX	PBP	Mon, Nov 16, 2020	20.00	20.14	20.00	20.07
3247	AMEX	PBP	Fri, Nov 13, 2020	19.78	19.99	19.78	19.90
3246	AMEX	PBP	Thu, Nov 12, 2020	19.84	19.99	19.78	19.83
3245	AMEX	PBP	Wed, Nov 11, 2020	19.99	20.00	19.88	20.00
3244	AMEX	PBP	Tue, Nov 10, 2020	19.65	19.91	19.65	19.81
3243	AMEX	PBP	Mon, Nov 9, 2020	19.71	19.98	19.70	19.81
3242	AMEX	PBP	Fri, Nov 6, 2020	19.51	19.99	19.41	19.85
3241	AMEX	PBP	Thu, Nov 5, 2020	19.39	19.76	19.39	19.62
3240	AMEX	PBP	Wed, Nov 4, 2020	19.20	19.49	19.15	19.23
3239	AMEX	PBP	Tue, Nov 3, 2020	19.13	19.25	19.02	19.07
3238	AMEX	PBP	Mon, Nov 2, 2020	18.71	19.01	18.67	18.74
3237	AMEX	PBP	Fri, Oct 30, 2020	18.63	18.75	18.44	18.68
3236	AMEX	PBP	Thu, Oct 29, 2020	18.59	18.92	18.59	18.86
3235	AMEX	PBP	Wed, Oct 28, 2020	18.95	18.95	18.60	18.64
3234	AMEX	PBP	Tue, Oct 27, 2020	19.11	19.29	19.09	19.12
3233	AMEX	PBP	Mon, Oct 26, 2020	19.37	19.50	19.05	19.21
3232	AMEX	PBP	Fri, Oct 23, 2020	19.36	19.55	19.36	19.54
3231	AMEX	PBP	Thu, Oct 22, 2020	19.26	19.46	19.23	19.46
3230	AMEX	PBP	Wed, Oct 21, 2020	19.24	19.40	19.20	19.36
3229	AMEX	PBP	Tue, Oct 20, 2020	19.12	19.42	19.12	19.31
3228	AMEX	PBP	Mon, Oct 19, 2020	19.39	19.45	19.20	19.24
3227	AMEX	PBP	Fri, Oct 16, 2020	19.51	19.64	19.40	19.47
3226	AMEX	PBP	Thu, Oct 15, 2020	19.28	19.53	19.28	19.46
3225	AMEX	PBP	Wed, Oct 14, 2020	19.35	19.51	19.35	19.40
3224	AMEX	PBP	Tue, Oct 13, 2020	19.41	19.48	19.39	19.39
3223	AMEX	PBP	Mon, Oct 12, 2020	19.53	19.53	19.41	19.44
3222	AMEX	PBP	Fri, Oct 9, 2020	19.38	19.56	19.38	19.56
3221	AMEX	PBP	Thu, Oct 8, 2020	19.27	19.47	19.27	19.38
3220	AMEX	PBP	Wed, Oct 7, 2020	19.23	19.42	19.16	19.25
3219	AMEX	PBP	Tue, Oct 6, 2020	19.13	19.48	19.13	19.22
3218	AMEX	PBP	Mon, Oct 5, 2020	19.19	19.49	19.17	19.39
3217	AMEX	PBP	Fri, Oct 2, 2020	18.96	19.19	18.96	19.19
3216	AMEX	PBP	Thu, Oct 1, 2020	19.14	19.24	19.14	19.20
3215	AMEX	PBP	Wed, Sep 30, 2020	19.25	19.25	19.07	19.14
3214	AMEX	PBP	Tue, Sep 29, 2020	19.05	19.24	18.96	19.24
3213	AMEX	PBP	Mon, Sep 28, 2020	19.01	19.17	18.94	19.03
3212	AMEX	PBP	Fri, Sep 25, 2020	18.74	19.00	18.73	18.99
3211	AMEX	PBP	Thu, Sep 24, 2020	18.77	18.84	18.44	18.59
3210	AMEX	PBP	Wed, Sep 23, 2020	19.10	19.10	18.60	18.60
3209	AMEX	PBP	Tue, Sep 22, 2020	18.94	19.07	18.82	19.07
3208	AMEX	PBP	Mon, Sep 21, 2020	18.94	19.20	18.69	18.81
3207	AMEX	PBP	Fri, Sep 18, 2020	19.16	19.16	19.00	18.97
3206	AMEX	PBP	Thu, Sep 17, 2020	19.02	19.27	19.02	19.06
3205	AMEX	PBP	Wed, Sep 16, 2020	19.30	19.34	19.20	19.25
3204	AMEX	PBP	Tue, Sep 15, 2020	19.25	19.30	19.18	19.28
3203	AMEX	PBP	Mon, Sep 14, 2020	19.05	19.24	19.05	19.09
3202	AMEX	PBP	Fri, Sep 11, 2020	19.11	19.11	18.86	19.05
3201	AMEX	PBP	Thu, Sep 10, 2020	19.14	19.18	18.90	18.99
3200	AMEX	PBP	Wed, Sep 9, 2020	19.04	19.23	18.93	19.11
3199	AMEX	PBP	Tue, Sep 8, 2020	18.98	18.99	18.80	18.90
3198	AMEX	PBP	Fri, Sep 4, 2020	19.07	19.20	18.50	19.14
3197	AMEX	PBP	Thu, Sep 3, 2020	19.31	19.40	19.00	19.14
3196	AMEX	PBP	Wed, Sep 2, 2020	19.29	19.35	19.25	19.31
3195	AMEX	PBP	Tue, Sep 1, 2020	19.23	19.34	19.15	19.22
3194	AMEX	PBP	Mon, Aug 31, 2020	19.28	19.31	19.17	19.25
3193	AMEX	PBP	Fri, Aug 28, 2020	19.23	19.27	19.19	19.23
3192	AMEX	PBP	Thu, Aug 27, 2020	19.25	19.27	19.14	19.22
3191	AMEX	PBP	Wed, Aug 26, 2020	19.20	19.29	19.20	19.28
3190	AMEX	PBP	Tue, Aug 25, 2020	19.10	19.18	19.10	19.12
3189	AMEX	PBP	Mon, Aug 24, 2020	19.05	19.18	19.05	19.12
3188	AMEX	PBP	Fri, Aug 21, 2020	18.89	19.12	18.89	18.94
3187	AMEX	PBP	Thu, Aug 20, 2020	18.91	19.15	18.91	18.95
3186	AMEX	PBP	Wed, Aug 19, 2020	18.97	19.07	18.93	19.04
3185	AMEX	PBP	Tue, Aug 18, 2020	19.09	19.15	18.99	19.06
3184	AMEX	PBP	Mon, Aug 17, 2020	18.98	19.07	18.92	19.00
3183	AMEX	PBP	Fri, Aug 14, 2020	19.04	19.04	18.92	18.93
3182	AMEX	PBP	Thu, Aug 13, 2020	18.86	19.14	18.86	18.93
3181	AMEX	PBP	Wed, Aug 12, 2020	18.91	19.04	18.90	18.91
3180	AMEX	PBP	Tue, Aug 11, 2020	18.98	19.12	18.90	18.91
3179	AMEX	PBP	Mon, Aug 10, 2020	18.86	18.99	18.86	18.95
3178	AMEX	PBP	Fri, Aug 7, 2020	18.80	18.94	18.80	18.86
3177	AMEX	PBP	Thu, Aug 6, 2020	18.80	18.90	18.80	18.84
3176	AMEX	PBP	Wed, Aug 5, 2020	18.83	18.95	18.82	18.85
3175	AMEX	PBP	Tue, Aug 4, 2020	18.74	18.90	18.71	18.86
3174	AMEX	PBP	Mon, Aug 3, 2020	18.76	18.90	18.72	18.79
3173	AMEX	PBP	Fri, Jul 31, 2020	18.65	18.75	18.65	18.71
3172	AMEX	PBP	Thu, Jul 30, 2020	18.55	18.61	18.47	18.57
3171	AMEX	PBP	Wed, Jul 29, 2020	18.67	18.74	18.63	18.66
3170	AMEX	PBP	Tue, Jul 28, 2020	18.62	18.70	18.50	18.67
3169	AMEX	PBP	Mon, Jul 27, 2020	18.54	18.72	18.54	18.64
3168	AMEX	PBP	Fri, Jul 24, 2020	18.52	18.60	18.48	18.51
3167	AMEX	PBP	Thu, Jul 23, 2020	18.64	18.75	18.56	18.60
3166	AMEX	PBP	Wed, Jul 22, 2020	18.58	18.75	18.58	18.74
3165	AMEX	PBP	Tue, Jul 21, 2020	18.64	18.73	18.62	18.63
3164	AMEX	PBP	Mon, Jul 20, 2020	18.51	18.73	18.51	18.62
3163	AMEX	PBP	Fri, Jul 17, 2020	18.63	18.63	18.48	18.51
3162	AMEX	PBP	Thu, Jul 16, 2020	18.49	18.61	18.47	18.60
3161	AMEX	PBP	Wed, Jul 15, 2020	18.56	18.66	18.38	18.55
3160	AMEX	PBP	Tue, Jul 14, 2020	18.30	18.50	18.30	18.39
3159	AMEX	PBP	Mon, Jul 13, 2020	18.50	18.54	18.36	18.41
3158	AMEX	PBP	Fri, Jul 10, 2020	18.24	18.47	18.24	18.45
3157	AMEX	PBP	Thu, Jul 9, 2020	18.34	18.40	18.25	18.28
3156	AMEX	PBP	Wed, Jul 8, 2020	18.32	18.45	18.25	18.45
3155	AMEX	PBP	Tue, Jul 7, 2020	18.33	18.45	18.28	18.29
3154	AMEX	PBP	Mon, Jul 6, 2020	18.31	18.54	18.31	18.33
3153	AMEX	PBP	Thu, Jul 2, 2020	18.22	18.32	18.19	18.22
3152	AMEX	PBP	Wed, Jul 1, 2020	17.93	18.50	17.93	18.21
3151	AMEX	PBP	Tue, Jun 30, 2020	17.86	18.14	17.86	18.14
3150	AMEX	PBP	Mon, Jun 29, 2020	17.64	17.96	17.62	17.96
3149	AMEX	PBP	Fri, Jun 26, 2020	17.87	17.87	17.63	17.63
3148	AMEX	PBP	Thu, Jun 25, 2020	17.77	17.97	17.69	17.91
3147	AMEX	PBP	Wed, Jun 24, 2020	17.92	18.05	17.71	17.71
3146	AMEX	PBP	Tue, Jun 23, 2020	17.98	18.15	17.98	18.00
3145	AMEX	PBP	Mon, Jun 22, 2020	17.82	17.98	17.81	17.95
3144	AMEX	PBP	Fri, Jun 19, 2020	18.33	18.35	17.86	17.83
3143	AMEX	PBP	Thu, Jun 18, 2020	18.24	18.34	18.22	18.25
3142	AMEX	PBP	Wed, Jun 17, 2020	18.25	18.36	18.25	18.31
3141	AMEX	PBP	Tue, Jun 16, 2020	18.45	18.45	18.19	18.20
3140	AMEX	PBP	Mon, Jun 15, 2020	18.14	18.35	18.14	18.29
3139	AMEX	PBP	Fri, Jun 12, 2020	18.38	18.38	18.15	18.22
3138	AMEX	PBP	Thu, Jun 11, 2020	18.15	18.33	18.15	18.23
3137	AMEX	PBP	Wed, Jun 10, 2020	18.27	18.36	18.25	18.26
3136	AMEX	PBP	Tue, Jun 9, 2020	18.27	18.38	18.25	18.27
3135	AMEX	PBP	Mon, Jun 8, 2020	18.39	18.39	18.26	18.26
3134	AMEX	PBP	Fri, Jun 5, 2020	18.32	18.40	18.22	18.26
3133	AMEX	PBP	Thu, Jun 4, 2020	18.21	18.28	18.17	18.22
3132	AMEX	PBP	Wed, Jun 3, 2020	18.25	18.30	18.15	18.24
3131	AMEX	PBP	Tue, Jun 2, 2020	18.36	18.36	18.16	18.27
3130	AMEX	PBP	Mon, Jun 1, 2020	18.10	18.25	18.10	18.25
3129	AMEX	PBP	Fri, May 29, 2020	18.08	18.19	18.05	18.12
3128	AMEX	PBP	Thu, May 28, 2020	18.07	18.25	18.07	18.14
3127	AMEX	PBP	Wed, May 27, 2020	18.32	18.32	18.06	18.10
3126	AMEX	PBP	Tue, May 26, 2020	18.35	18.35	18.06	18.21
3125	AMEX	PBP	Fri, May 22, 2020	18.02	18.10	17.96	18.03
3124	AMEX	PBP	Thu, May 21, 2020	17.96	18.11	17.95	17.98
3123	AMEX	PBP	Wed, May 20, 2020	18.10	18.10	17.86	18.01
3122	AMEX	PBP	Tue, May 19, 2020	17.98	18.13	17.89	17.96
3121	AMEX	PBP	Mon, May 18, 2020	17.80	18.03	17.80	17.99
3120	AMEX	PBP	Fri, May 15, 2020	17.42	17.70	17.42	17.56
3119	AMEX	PBP	Thu, May 14, 2020	17.42	17.65	17.15	17.56
3118	AMEX	PBP	Wed, May 13, 2020	17.63	17.63	17.29	17.37
3117	AMEX	PBP	Tue, May 12, 2020	17.64	17.70	17.52	17.57
3116	AMEX	PBP	Mon, May 11, 2020	17.53	17.70	17.51	17.52
3115	AMEX	PBP	Fri, May 8, 2020	17.53	17.66	17.50	17.53
3114	AMEX	PBP	Thu, May 7, 2020	17.38	17.54	17.38	17.43
3113	AMEX	PBP	Wed, May 6, 2020	17.37	17.49	17.30	17.35
3112	AMEX	PBP	Tue, May 5, 2020	17.39	17.50	17.26	17.30
3111	AMEX	PBP	Mon, May 4, 2020	17.09	17.36	17.07	17.36
3110	AMEX	PBP	Fri, May 1, 2020	17.31	17.31	17.10	17.19
3109	AMEX	PBP	Thu, Apr 30, 2020	17.45	17.50	17.33	17.37
3108	AMEX	PBP	Wed, Apr 29, 2020	17.33	17.50	17.32	17.40
3107	AMEX	PBP	Tue, Apr 28, 2020	17.32	17.45	17.21	17.22
3106	AMEX	PBP	Mon, Apr 27, 2020	17.17	17.36	17.10	17.27
3105	AMEX	PBP	Fri, Apr 24, 2020	17.14	17.17	16.99	17.10
3104	AMEX	PBP	Thu, Apr 23, 2020	17.08	17.14	16.97	17.02
3103	AMEX	PBP	Wed, Apr 22, 2020	17.00	17.12	16.88	17.06
3102	AMEX	PBP	Tue, Apr 21, 2020	16.91	17.00	16.54	16.73
3101	AMEX	PBP	Mon, Apr 20, 2020	17.13	17.25	16.91	16.99
3100	AMEX	PBP	Fri, Apr 17, 2020	17.39	17.66	17.07	17.22
3099	AMEX	PBP	Thu, Apr 16, 2020	17.24	17.24	17.04	17.12
3098	AMEX	PBP	Wed, Apr 15, 2020	17.00	17.20	16.94	17.08
3097	AMEX	PBP	Tue, Apr 14, 2020	17.28	17.28	17.06	17.06
3096	AMEX	PBP	Mon, Apr 13, 2020	17.05	17.22	17.00	17.13
3095	AMEX	PBP	Thu, Apr 9, 2020	17.26	17.27	16.95	17.09
3094	AMEX	PBP	Wed, Apr 8, 2020	17.19	17.25	17.00	17.05
3093	AMEX	PBP	Tue, Apr 7, 2020	17.11	17.11	16.82	16.98
3092	AMEX	PBP	Mon, Apr 6, 2020	17.11	17.11	16.82	16.91
3091	AMEX	PBP	Fri, Apr 3, 2020	16.72	16.72	16.51	16.68
3090	AMEX	PBP	Thu, Apr 2, 2020	16.21	16.71	16.21	16.65
3089	AMEX	PBP	Wed, Apr 1, 2020	16.23	16.64	16.21	16.34
3088	AMEX	PBP	Tue, Mar 31, 2020	16.76	16.84	16.55	16.73
3087	AMEX	PBP	Mon, Mar 30, 2020	16.49	16.77	16.46	16.72
3086	AMEX	PBP	Fri, Mar 27, 2020	15.88	16.54	15.84	16.47
3085	AMEX	PBP	Thu, Mar 26, 2020	16.14	16.50	15.88	16.30
3084	AMEX	PBP	Wed, Mar 25, 2020	15.89	16.65	15.78	16.09
3083	AMEX	PBP	Tue, Mar 24, 2020	15.39	16.23	15.39	15.87
3082	AMEX	PBP	Mon, Mar 23, 2020	15.24	15.36	14.54	14.66
3081	AMEX	PBP	Fri, Mar 20, 2020	16.07	16.23	15.57	15.52
3080	AMEX	PBP	Thu, Mar 19, 2020	15.76	16.44	15.52	15.86
3079	AMEX	PBP	Wed, Mar 18, 2020	15.60	16.49	14.73	15.98
3078	AMEX	PBP	Tue, Mar 17, 2020	16.14	16.90	15.76	16.79
3077	AMEX	PBP	Mon, Mar 16, 2020	15.65	16.89	15.53	15.83
3076	AMEX	PBP	Fri, Mar 13, 2020	16.92	17.96	16.50	17.85
3075	AMEX	PBP	Thu, Mar 12, 2020	16.57	18.12	16.10	16.41
3074	AMEX	PBP	Wed, Mar 11, 2020	18.68	18.72	18.03	18.23
3073	AMEX	PBP	Tue, Mar 10, 2020	18.87	19.19	18.07	19.11
3072	AMEX	PBP	Mon, Mar 9, 2020	17.80	18.86	17.10	18.39
3071	AMEX	PBP	Fri, Mar 6, 2020	19.71	19.95	19.32	19.81
3070	AMEX	PBP	Thu, Mar 5, 2020	20.47	20.57	20.09	20.27
3069	AMEX	PBP	Wed, Mar 4, 2020	20.36	20.91	20.28	20.91
3068	AMEX	PBP	Tue, Mar 3, 2020	20.57	21.02	19.88	20.07
3067	AMEX	PBP	Mon, Mar 2, 2020	19.71	20.67	19.69	20.59
3066	AMEX	PBP	Fri, Feb 28, 2020	19.36	19.79	19.02	19.71
3065	AMEX	PBP	Thu, Feb 27, 2020	20.50	20.63	19.83	19.88
3064	AMEX	PBP	Wed, Feb 26, 2020	20.89	21.16	20.67	20.76
3063	AMEX	PBP	Tue, Feb 25, 2020	21.44	21.50	20.76	20.83
3062	AMEX	PBP	Mon, Feb 24, 2020	21.55	21.59	21.34	21.47
3061	AMEX	PBP	Fri, Feb 21, 2020	21.95	22.02	21.86	21.99
3060	AMEX	PBP	Thu, Feb 20, 2020	22.04	22.09	21.99	22.02
3059	AMEX	PBP	Wed, Feb 19, 2020	22.07	22.11	22.04	22.10
3058	AMEX	PBP	Tue, Feb 18, 2020	22.09	22.09	21.97	22.06
3057	AMEX	PBP	Fri, Feb 14, 2020	21.96	22.05	21.96	22.05
3056	AMEX	PBP	Thu, Feb 13, 2020	21.91	22.00	21.91	21.95
3055	AMEX	PBP	Wed, Feb 12, 2020	21.97	22.05	21.97	21.99
3054	AMEX	PBP	Tue, Feb 11, 2020	21.99	22.03	21.92	21.97
3053	AMEX	PBP	Mon, Feb 10, 2020	21.78	21.94	21.78	21.94
3052	AMEX	PBP	Fri, Feb 7, 2020	21.81	21.90	21.81	21.83
3051	AMEX	PBP	Thu, Feb 6, 2020	21.84	21.89	21.84	21.87
3050	AMEX	PBP	Wed, Feb 5, 2020	21.77	21.86	21.73	21.84
3049	AMEX	PBP	Tue, Feb 4, 2020	21.59	21.72	21.59	21.67
3048	AMEX	PBP	Mon, Feb 3, 2020	21.31	21.55	21.31	21.42
3047	AMEX	PBP	Fri, Jan 31, 2020	21.53	21.57	21.28	21.30
3046	AMEX	PBP	Thu, Jan 30, 2020	21.53	21.63	21.42	21.63
3045	AMEX	PBP	Wed, Jan 29, 2020	21.58	21.69	21.57	21.58
3044	AMEX	PBP	Tue, Jan 28, 2020	21.50	21.61	21.47	21.51
3043	AMEX	PBP	Mon, Jan 27, 2020	21.44	21.58	21.33	21.39
3042	AMEX	PBP	Fri, Jan 24, 2020	21.78	21.81	21.58	21.68
3041	AMEX	PBP	Thu, Jan 23, 2020	21.74	21.81	21.71	21.81
3040	AMEX	PBP	Wed, Jan 22, 2020	21.74	21.80	21.73	21.76
3039	AMEX	PBP	Tue, Jan 21, 2020	21.77	21.82	21.73	21.74
3038	AMEX	PBP	Fri, Jan 17, 2020	21.76	21.81	21.75	21.79
3037	AMEX	PBP	Thu, Jan 16, 2020	21.80	21.81	21.73	21.75
3036	AMEX	PBP	Wed, Jan 15, 2020	21.72	21.82	21.72	21.79
3035	AMEX	PBP	Tue, Jan 14, 2020	21.70	21.76	21.70	21.73
3034	AMEX	PBP	Mon, Jan 13, 2020	21.74	21.79	21.70	21.71
3033	AMEX	PBP	Fri, Jan 10, 2020	21.69	21.79	21.67	21.74
3032	AMEX	PBP	Thu, Jan 9, 2020	21.67	21.74	21.66	21.70
3031	AMEX	PBP	Wed, Jan 8, 2020	21.59	21.74	21.59	21.69
3030	AMEX	PBP	Tue, Jan 7, 2020	21.57	21.65	21.49	21.59
3029	AMEX	PBP	Mon, Jan 6, 2020	21.51	21.62	21.51	21.60
3028	AMEX	PBP	Fri, Jan 3, 2020	21.50	21.70	21.50	21.59
3027	AMEX	PBP	Thu, Jan 2, 2020	21.58	21.69	21.56	21.66
3026	AMEX	PBP	Tue, Dec 31, 2019	21.58	21.59	21.46	21.54
3025	AMEX	PBP	Mon, Dec 30, 2019	21.70	21.70	21.50	21.54
3024	AMEX	PBP	Fri, Dec 27, 2019	21.68	21.68	21.57	21.60
3023	AMEX	PBP	Thu, Dec 26, 2019	21.54	21.59	21.49	21.54
3022	AMEX	PBP	Tue, Dec 24, 2019	21.53	21.55	21.47	21.50
3021	AMEX	PBP	Mon, Dec 23, 2019	21.55	21.62	21.50	21.53
3020	AMEX	PBP	Fri, Dec 20, 2019	22.53	22.55	22.35	22.48
3019	AMEX	PBP	Thu, Dec 19, 2019	22.58	22.60	22.52	22.52
3018	AMEX	PBP	Wed, Dec 18, 2019	22.58	22.61	22.51	22.58
3017	AMEX	PBP	Tue, Dec 17, 2019	22.51	22.57	22.48	22.52
3016	AMEX	PBP	Mon, Dec 16, 2019	22.41	22.57	22.41	22.53
3015	AMEX	PBP	Fri, Dec 13, 2019	22.44	22.55	22.44	22.50
3014	AMEX	PBP	Thu, Dec 12, 2019	22.40	22.52	22.40	22.48
3013	AMEX	PBP	Wed, Dec 11, 2019	22.38	22.45	22.38	22.42
3012	AMEX	PBP	Tue, Dec 10, 2019	22.36	22.44	22.33	22.39
3011	AMEX	PBP	Mon, Dec 9, 2019	22.33	22.43	22.33	22.38
3010	AMEX	PBP	Fri, Dec 6, 2019	22.39	22.45	22.30	22.43
3009	AMEX	PBP	Thu, Dec 5, 2019	22.31	22.34	22.26	22.33
3008	AMEX	PBP	Wed, Dec 4, 2019	22.36	22.36	22.27	22.32
3007	AMEX	PBP	Tue, Dec 3, 2019	22.19	22.23	22.00	22.20
3006	AMEX	PBP	Mon, Dec 2, 2019	22.39	22.39	22.24	22.27
3005	AMEX	PBP	Fri, Nov 29, 2019	22.42	22.42	22.35	22.39
3004	AMEX	PBP	Wed, Nov 27, 2019	22.41	22.41	22.36	22.41
3003	AMEX	PBP	Tue, Nov 26, 2019	22.31	22.40	22.31	22.36
3002	AMEX	PBP	Mon, Nov 25, 2019	22.25	22.35	22.25	22.34
3001	AMEX	PBP	Fri, Nov 22, 2019	22.21	22.25	22.17	22.23
3000	AMEX	PBP	Thu, Nov 21, 2019	22.18	22.25	22.15	22.23
2999	AMEX	PBP	Wed, Nov 20, 2019	22.20	22.25	22.14	22.22
2998	AMEX	PBP	Tue, Nov 19, 2019	22.32	22.32	22.19	22.27
2997	AMEX	PBP	Mon, Nov 18, 2019	22.20	22.26	22.20	22.25
2996	AMEX	PBP	Fri, Nov 15, 2019	22.20	22.25	22.19	22.21
2995	AMEX	PBP	Thu, Nov 14, 2019	22.19	22.23	22.17	22.23
2994	AMEX	PBP	Wed, Nov 13, 2019	22.16	22.25	22.16	22.23
2993	AMEX	PBP	Tue, Nov 12, 2019	22.24	22.24	22.18	22.22
2992	AMEX	PBP	Mon, Nov 11, 2019	22.18	22.24	22.17	22.21
2991	AMEX	PBP	Fri, Nov 8, 2019	22.21	22.22	22.15	22.15
2990	AMEX	PBP	Thu, Nov 7, 2019	22.20	22.21	22.17	22.20
2989	AMEX	PBP	Wed, Nov 6, 2019	22.19	22.19	22.01	22.17
2988	AMEX	PBP	Tue, Nov 5, 2019	22.20	22.20	22.12	22.14
2987	AMEX	PBP	Mon, Nov 4, 2019	22.17	22.17	22.10	22.13
2986	AMEX	PBP	Fri, Nov 1, 2019	22.14	22.15	22.03	22.11
2985	AMEX	PBP	Thu, Oct 31, 2019	22.06	22.09	22.01	22.05
2984	AMEX	PBP	Wed, Oct 30, 2019	22.02	22.06	22.00	22.05
2983	AMEX	PBP	Tue, Oct 29, 2019	22.07	22.10	22.03	22.06
2982	AMEX	PBP	Mon, Oct 28, 2019	22.07	22.08	22.00	22.01
2981	AMEX	PBP	Fri, Oct 25, 2019	22.01	22.09	21.99	22.08
2980	AMEX	PBP	Thu, Oct 24, 2019	22.00	22.05	21.96	22.01
2979	AMEX	PBP	Wed, Oct 23, 2019	21.85	21.95	21.83	21.92
2978	AMEX	PBP	Tue, Oct 22, 2019	21.94	22.00	21.87	21.91
2977	AMEX	PBP	Mon, Oct 21, 2019	21.98	21.99	21.85	21.94
2976	AMEX	PBP	Fri, Oct 18, 2019	21.91	21.95	21.78	21.89
2975	AMEX	PBP	Thu, Oct 17, 2019	21.93	21.99	21.86	21.90
2974	AMEX	PBP	Wed, Oct 16, 2019	21.90	21.96	21.83	21.96
2973	AMEX	PBP	Tue, Oct 15, 2019	21.77	21.89	21.77	21.88
2972	AMEX	PBP	Mon, Oct 14, 2019	21.69	21.70	21.64	21.70
2971	AMEX	PBP	Fri, Oct 11, 2019	21.59	21.80	21.57	21.68
2970	AMEX	PBP	Thu, Oct 10, 2019	21.35	21.51	21.33	21.41
2969	AMEX	PBP	Wed, Oct 9, 2019	21.29	21.41	21.23	21.29
2968	AMEX	PBP	Tue, Oct 8, 2019	21.30	21.44	21.14	21.15
2967	AMEX	PBP	Mon, Oct 7, 2019	21.45	21.62	21.35	21.49
2966	AMEX	PBP	Fri, Oct 4, 2019	21.27	21.56	21.27	21.55
2965	AMEX	PBP	Thu, Oct 3, 2019	21.07	21.24	20.86	21.22
2964	AMEX	PBP	Wed, Oct 2, 2019	21.31	21.34	20.96	21.08
2963	AMEX	PBP	Tue, Oct 1, 2019	21.63	21.75	21.39	21.42
2962	AMEX	PBP	Mon, Sep 30, 2019	21.56	21.67	21.52	21.65
2961	AMEX	PBP	Fri, Sep 27, 2019	21.58	21.65	21.41	21.50
2960	AMEX	PBP	Thu, Sep 26, 2019	21.58	21.67	21.53	21.56
2959	AMEX	PBP	Wed, Sep 25, 2019	21.52	21.69	21.50	21.60
2958	AMEX	PBP	Tue, Sep 24, 2019	21.74	21.75	21.43	21.54
2957	AMEX	PBP	Mon, Sep 23, 2019	21.60	21.72	21.51	21.68
2956	AMEX	PBP	Fri, Sep 20, 2019	21.88	21.88	21.68	21.73
2955	AMEX	PBP	Thu, Sep 19, 2019	21.89	21.90	21.82	21.83
2954	AMEX	PBP	Wed, Sep 18, 2019	21.82	21.90	21.77	21.88
2953	AMEX	PBP	Tue, Sep 17, 2019	21.81	21.90	21.81	21.89
2952	AMEX	PBP	Mon, Sep 16, 2019	21.73	21.90	21.73	21.81
2951	AMEX	PBP	Fri, Sep 13, 2019	21.87	21.87	21.74	21.84
2950	AMEX	PBP	Thu, Sep 12, 2019	21.81	21.90	21.78	21.79
2949	AMEX	PBP	Wed, Sep 11, 2019	21.82	21.88	21.69	21.81
2948	AMEX	PBP	Tue, Sep 10, 2019	21.77	21.89	21.70	21.77
2947	AMEX	PBP	Mon, Sep 9, 2019	21.88	21.88	21.76	21.83
2946	AMEX	PBP	Fri, Sep 6, 2019	21.77	21.85	21.73	21.79
2945	AMEX	PBP	Thu, Sep 5, 2019	21.84	21.90	21.75	21.80
2944	AMEX	PBP	Wed, Sep 4, 2019	21.67	21.77	21.58	21.66
2943	AMEX	PBP	Tue, Sep 3, 2019	21.62	21.62	21.45	21.57
2942	AMEX	PBP	Fri, Aug 30, 2019	21.73	21.80	21.64	21.74
2941	AMEX	PBP	Thu, Aug 29, 2019	21.52	21.69	21.52	21.52
2940	AMEX	PBP	Wed, Aug 28, 2019	21.30	21.49	21.21	21.42
2939	AMEX	PBP	Tue, Aug 27, 2019	21.52	21.52	21.25	21.28
2938	AMEX	PBP	Mon, Aug 26, 2019	21.33	21.42	21.22	21.37
2937	AMEX	PBP	Fri, Aug 23, 2019	21.47	21.57	21.18	21.26
2936	AMEX	PBP	Thu, Aug 22, 2019	21.60	21.71	21.41	21.57
2935	AMEX	PBP	Wed, Aug 21, 2019	21.50	21.65	21.42	21.50
2934	AMEX	PBP	Tue, Aug 20, 2019	21.53	21.56	21.39	21.40
2933	AMEX	PBP	Mon, Aug 19, 2019	21.57	21.57	21.31	21.45
2932	AMEX	PBP	Fri, Aug 16, 2019	21.09	21.47	21.07	21.32
2931	AMEX	PBP	Thu, Aug 15, 2019	21.04	21.18	20.93	21.06
2930	AMEX	PBP	Wed, Aug 14, 2019	21.51	21.51	20.99	21.04
2929	AMEX	PBP	Tue, Aug 13, 2019	21.29	21.75	21.29	21.68
2928	AMEX	PBP	Mon, Aug 12, 2019	21.41	21.44	21.19	21.27
2927	AMEX	PBP	Fri, Aug 9, 2019	21.61	21.68	21.45	21.52
2926	AMEX	PBP	Thu, Aug 8, 2019	21.38	21.70	21.38	21.68
2925	AMEX	PBP	Wed, Aug 7, 2019	21.19	21.38	20.95	21.35
2924	AMEX	PBP	Tue, Aug 6, 2019	21.19	21.33	20.99	21.32
2923	AMEX	PBP	Mon, Aug 5, 2019	21.37	21.37	20.89	21.05
2922	AMEX	PBP	Fri, Aug 2, 2019	21.71	21.71	21.51	21.65
2921	AMEX	PBP	Thu, Aug 1, 2019	21.86	22.04	21.68	21.75
2920	AMEX	PBP	Wed, Jul 31, 2019	21.99	22.02	21.83	21.88
2919	AMEX	PBP	Tue, Jul 30, 2019	22.04	22.04	21.96	22.00
2918	AMEX	PBP	Mon, Jul 29, 2019	22.00	22.05	21.96	22.05
2917	AMEX	PBP	Fri, Jul 26, 2019	22.02	22.03	21.95	22.03
2916	AMEX	PBP	Thu, Jul 25, 2019	21.97	22.00	21.92	21.96
2915	AMEX	PBP	Wed, Jul 24, 2019	21.91	22.00	21.87	21.96
2914	AMEX	PBP	Tue, Jul 23, 2019	21.95	21.99	21.81	21.99
2913	AMEX	PBP	Mon, Jul 22, 2019	21.86	21.93	21.78	21.87
2912	AMEX	PBP	Fri, Jul 19, 2019	22.02	22.02	21.77	21.84
2911	AMEX	PBP	Thu, Jul 18, 2019	21.90	22.00	21.90	21.95
2910	AMEX	PBP	Wed, Jul 17, 2019	21.90	21.98	21.87	21.91
2909	AMEX	PBP	Tue, Jul 16, 2019	21.90	21.97	21.90	21.92
2908	AMEX	PBP	Mon, Jul 15, 2019	21.91	21.95	21.89	21.91
2907	AMEX	PBP	Fri, Jul 12, 2019	21.82	21.96	21.82	21.90
2906	AMEX	PBP	Thu, Jul 11, 2019	21.89	21.94	21.84	21.86
2905	AMEX	PBP	Wed, Jul 10, 2019	21.88	22.00	21.87	21.88
2904	AMEX	PBP	Tue, Jul 9, 2019	21.80	21.91	21.76	21.88
2903	AMEX	PBP	Mon, Jul 8, 2019	21.87	21.93	21.81	21.88
2902	AMEX	PBP	Fri, Jul 5, 2019	21.93	21.94	21.78	21.92
2901	AMEX	PBP	Wed, Jul 3, 2019	21.84	21.96	21.84	21.93
2900	AMEX	PBP	Tue, Jul 2, 2019	21.83	21.89	21.76	21.88
2899	AMEX	PBP	Mon, Jul 1, 2019	21.85	21.85	21.66	21.76
2898	AMEX	PBP	Fri, Jun 28, 2019	21.68	21.74	21.55	21.69
2897	AMEX	PBP	Thu, Jun 27, 2019	21.62	21.62	21.47	21.60
2896	AMEX	PBP	Wed, Jun 26, 2019	21.49	21.63	21.46	21.48
2895	AMEX	PBP	Tue, Jun 25, 2019	21.68	21.71	21.43	21.45
2894	AMEX	PBP	Mon, Jun 24, 2019	21.67	21.69	21.49	21.66
2893	AMEX	PBP	Fri, Jun 21, 2019	21.68	21.80	21.64	21.63
2892	AMEX	PBP	Thu, Jun 20, 2019	21.76	21.78	21.63	21.71
2891	AMEX	PBP	Wed, Jun 19, 2019	21.75	21.80	21.51	21.74
2890	AMEX	PBP	Tue, Jun 18, 2019	21.74	21.74	21.55	21.70
2889	AMEX	PBP	Mon, Jun 17, 2019	21.75	21.75	21.59	21.62
2888	AMEX	PBP	Fri, Jun 14, 2019	21.73	21.73	21.53	21.62
2887	AMEX	PBP	Thu, Jun 13, 2019	21.70	21.70	21.50	21.67
2886	AMEX	PBP	Wed, Jun 12, 2019	21.55	21.60	21.39	21.60
2885	AMEX	PBP	Tue, Jun 11, 2019	21.51	21.63	21.48	21.52
2884	AMEX	PBP	Mon, Jun 10, 2019	21.47	21.60	21.46	21.50
2883	AMEX	PBP	Fri, Jun 7, 2019	21.35	21.50	21.29	21.43
2882	AMEX	PBP	Thu, Jun 6, 2019	21.21	21.34	21.18	21.34
2881	AMEX	PBP	Wed, Jun 5, 2019	21.08	21.22	21.01	21.18
2880	AMEX	PBP	Tue, Jun 4, 2019	20.67	21.06	20.59	21.06
2879	AMEX	PBP	Mon, Jun 3, 2019	20.75	20.75	20.49	20.61
2878	AMEX	PBP	Fri, May 31, 2019	20.75	20.82	20.66	20.75
2877	AMEX	PBP	Thu, May 30, 2019	20.91	20.98	20.81	20.88
2876	AMEX	PBP	Wed, May 29, 2019	20.93	20.97	20.80	20.94
2875	AMEX	PBP	Tue, May 28, 2019	21.16	21.22	20.98	20.98
2874	AMEX	PBP	Fri, May 24, 2019	21.15	21.23	21.09	21.15
2873	AMEX	PBP	Thu, May 23, 2019	21.19	21.26	20.98	21.11
2872	AMEX	PBP	Wed, May 22, 2019	21.28	21.37	21.22	21.30
2871	AMEX	PBP	Tue, May 21, 2019	21.20	21.34	21.18	21.30
2870	AMEX	PBP	Mon, May 20, 2019	21.15	21.23	21.13	21.15
2869	AMEX	PBP	Fri, May 17, 2019	21.13	21.44	21.10	21.26
2868	AMEX	PBP	Thu, May 16, 2019	21.13	21.40	21.13	21.27
2867	AMEX	PBP	Wed, May 15, 2019	20.88	21.15	20.84	21.15
2866	AMEX	PBP	Tue, May 14, 2019	20.86	21.12	20.82	20.96
2865	AMEX	PBP	Mon, May 13, 2019	20.97	21.03	20.75	20.78
2864	AMEX	PBP	Fri, May 10, 2019	21.07	21.27	20.89	21.20
2863	AMEX	PBP	Thu, May 9, 2019	21.07	21.19	20.90	21.16
2862	AMEX	PBP	Wed, May 8, 2019	21.19	21.27	21.10	21.18
2861	AMEX	PBP	Tue, May 7, 2019	21.22	21.34	21.06	21.20
2860	AMEX	PBP	Mon, May 6, 2019	21.19	21.38	21.19	21.34
2859	AMEX	PBP	Fri, May 3, 2019	21.37	21.47	21.37	21.38
2858	AMEX	PBP	Thu, May 2, 2019	21.38	21.40	21.27	21.29
2857	AMEX	PBP	Wed, May 1, 2019	21.44	21.46	21.34	21.37
2856	AMEX	PBP	Tue, Apr 30, 2019	21.39	21.44	21.31	21.43
2855	AMEX	PBP	Mon, Apr 29, 2019	21.32	21.43	21.32	21.39
2854	AMEX	PBP	Fri, Apr 26, 2019	21.36	21.39	21.29	21.34
2853	AMEX	PBP	Thu, Apr 25, 2019	21.28	21.38	21.25	21.30
2852	AMEX	PBP	Wed, Apr 24, 2019	21.37	21.39	21.31	21.36
2851	AMEX	PBP	Tue, Apr 23, 2019	21.28	21.39	21.28	21.38
2850	AMEX	PBP	Mon, Apr 22, 2019	21.24	21.32	21.16	21.31
2849	AMEX	PBP	Thu, Apr 18, 2019	21.35	21.35	21.18	21.29
2848	AMEX	PBP	Wed, Apr 17, 2019	21.29	21.30	21.23	21.30
2847	AMEX	PBP	Tue, Apr 16, 2019	21.30	21.30	21.23	21.30
2846	AMEX	PBP	Mon, Apr 15, 2019	21.25	21.29	21.22	21.24
2845	AMEX	PBP	Fri, Apr 12, 2019	21.29	21.29	21.23	21.25
2844	AMEX	PBP	Thu, Apr 11, 2019	21.28	21.32	21.22	21.25
2843	AMEX	PBP	Wed, Apr 10, 2019	21.26	21.28	21.23	21.27
2842	AMEX	PBP	Tue, Apr 9, 2019	21.21	21.26	21.10	21.25
2841	AMEX	PBP	Mon, Apr 8, 2019	21.24	21.26	21.13	21.26
2840	AMEX	PBP	Fri, Apr 5, 2019	21.24	21.25	21.17	21.23
2839	AMEX	PBP	Thu, Apr 4, 2019	21.13	21.22	21.13	21.16
2838	AMEX	PBP	Wed, Apr 3, 2019	21.13	21.20	21.12	21.12
2837	AMEX	PBP	Tue, Apr 2, 2019	21.13	21.19	21.10	21.16
2836	AMEX	PBP	Mon, Apr 1, 2019	21.06	21.14	21.06	21.10
2835	AMEX	PBP	Fri, Mar 29, 2019	21.03	21.09	20.98	21.03
2834	AMEX	PBP	Thu, Mar 28, 2019	20.89	21.00	20.85	20.98
2833	AMEX	PBP	Wed, Mar 27, 2019	20.92	20.98	20.82	20.87
2832	AMEX	PBP	Tue, Mar 26, 2019	20.92	20.97	20.85	20.93
2831	AMEX	PBP	Mon, Mar 25, 2019	20.81	20.86	20.72	20.81
2830	AMEX	PBP	Fri, Mar 22, 2019	21.00	21.00	20.85	20.86
2829	AMEX	PBP	Thu, Mar 21, 2019	20.88	21.10	20.87	21.00
2828	AMEX	PBP	Wed, Mar 20, 2019	21.00	21.00	20.87	20.93
2827	AMEX	PBP	Tue, Mar 19, 2019	21.02	21.12	20.90	20.92
2826	AMEX	PBP	Mon, Mar 18, 2019	20.96	21.06	20.83	21.02
2825	AMEX	PBP	Fri, Mar 15, 2019	20.92	21.04	20.86	20.92
2824	AMEX	PBP	Thu, Mar 14, 2019	20.94	20.95	20.88	20.95
2823	AMEX	PBP	Wed, Mar 13, 2019	20.90	20.90	20.87	20.89
2822	AMEX	PBP	Tue, Mar 12, 2019	20.91	20.93	20.82	20.89
2821	AMEX	PBP	Mon, Mar 11, 2019	20.69	20.85	20.69	20.84
2820	AMEX	PBP	Fri, Mar 8, 2019	20.52	20.65	20.50	20.63
2819	AMEX	PBP	Thu, Mar 7, 2019	20.74	20.74	20.57	20.63
2818	AMEX	PBP	Wed, Mar 6, 2019	20.80	20.80	20.70	20.74
2817	AMEX	PBP	Tue, Mar 5, 2019	20.82	20.85	20.74	20.84
2816	AMEX	PBP	Mon, Mar 4, 2019	20.82	20.85	20.69	20.79
2815	AMEX	PBP	Fri, Mar 1, 2019	20.76	20.84	20.74	20.79
2814	AMEX	PBP	Thu, Feb 28, 2019	20.77	20.80	20.71	20.72
2813	AMEX	PBP	Wed, Feb 27, 2019	20.70	20.81	20.70	20.77
2812	AMEX	PBP	Tue, Feb 26, 2019	20.72	20.81	20.71	20.75
2811	AMEX	PBP	Mon, Feb 25, 2019	20.75	20.80	20.71	20.71
2810	AMEX	PBP	Fri, Feb 22, 2019	20.72	20.76	20.68	20.71
2809	AMEX	PBP	Thu, Feb 21, 2019	20.70	20.70	20.60	20.69
2808	AMEX	PBP	Wed, Feb 20, 2019	20.65	20.71	20.64	20.70
2807	AMEX	PBP	Tue, Feb 19, 2019	20.61	20.70	20.60	20.63
2806	AMEX	PBP	Fri, Feb 15, 2019	20.76	20.76	20.61	20.65
2805	AMEX	PBP	Thu, Feb 14, 2019	20.59	20.66	20.58	20.62
2804	AMEX	PBP	Wed, Feb 13, 2019	20.60	20.65	20.58	20.61
2803	AMEX	PBP	Tue, Feb 12, 2019	20.59	20.66	20.57	20.61
2802	AMEX	PBP	Mon, Feb 11, 2019	20.62	20.62	20.57	20.58
2801	AMEX	PBP	Fri, Feb 8, 2019	20.49	20.60	20.47	20.60
2800	AMEX	PBP	Thu, Feb 7, 2019	20.52	20.62	20.47	20.53
2799	AMEX	PBP	Wed, Feb 6, 2019	20.60	20.63	20.53	20.62
2798	AMEX	PBP	Tue, Feb 5, 2019	20.55	20.64	20.53	20.61
2797	AMEX	PBP	Mon, Feb 4, 2019	20.46	20.55	20.44	20.52
2796	AMEX	PBP	Fri, Feb 1, 2019	20.52	20.55	20.36	20.47
2795	AMEX	PBP	Thu, Jan 31, 2019	20.40	20.53	20.37	20.47
2794	AMEX	PBP	Wed, Jan 30, 2019	20.34	20.46	20.23	20.46
2793	AMEX	PBP	Tue, Jan 29, 2019	20.20	20.28	20.13	20.20
2792	AMEX	PBP	Mon, Jan 28, 2019	20.18	20.27	20.06	20.18
2791	AMEX	PBP	Fri, Jan 25, 2019	20.29	20.35	20.25	20.26
2790	AMEX	PBP	Thu, Jan 24, 2019	20.21	20.21	20.06	20.19
2789	AMEX	PBP	Wed, Jan 23, 2019	20.17	20.28	19.97	20.08
2788	AMEX	PBP	Tue, Jan 22, 2019	20.26	20.36	20.05	20.18
2787	AMEX	PBP	Fri, Jan 18, 2019	20.25	20.32	20.11	20.31
2786	AMEX	PBP	Thu, Jan 17, 2019	20.10	20.23	20.10	20.17
2785	AMEX	PBP	Wed, Jan 16, 2019	20.15	20.20	20.15	20.15
2784	AMEX	PBP	Tue, Jan 15, 2019	20.19	20.20	20.14	20.14
2783	AMEX	PBP	Mon, Jan 14, 2019	20.12	20.20	20.12	20.16
2782	AMEX	PBP	Fri, Jan 11, 2019	20.18	20.19	20.10	20.17
2781	AMEX	PBP	Thu, Jan 10, 2019	20.07	20.16	20.07	20.12
2780	AMEX	PBP	Wed, Jan 9, 2019	20.17	20.17	20.02	20.11
2779	AMEX	PBP	Tue, Jan 8, 2019	20.06	20.12	20.01	20.01
2778	AMEX	PBP	Mon, Jan 7, 2019	19.91	20.07	19.91	19.96
2777	AMEX	PBP	Fri, Jan 4, 2019	19.73	20.03	19.54	19.94
2776	AMEX	PBP	Thu, Jan 3, 2019	19.90	19.93	19.58	19.77
2775	AMEX	PBP	Wed, Jan 2, 2019	19.67	19.97	19.59	19.97
2774	AMEX	PBP	Mon, Dec 31, 2018	19.54	19.93	19.54	19.75
2773	AMEX	PBP	Fri, Dec 28, 2018	19.42	19.80	19.42	19.64
2772	AMEX	PBP	Thu, Dec 27, 2018	19.27	19.55	19.07	19.47
2771	AMEX	PBP	Wed, Dec 26, 2018	18.96	19.60	18.67	19.51
2770	AMEX	PBP	Mon, Dec 24, 2018	19.41	19.48	19.12	18.89
2769	AMEX	PBP	Fri, Dec 21, 2018	19.82	20.26	19.26	19.50
2768	AMEX	PBP	Thu, Dec 20, 2018	20.20	20.28	19.67	19.85
2767	AMEX	PBP	Wed, Dec 19, 2018	20.52	20.81	20.12	20.28
2766	AMEX	PBP	Tue, Dec 18, 2018	20.89	20.89	20.44	20.56
2765	AMEX	PBP	Mon, Dec 17, 2018	20.98	21.07	20.44	20.69
2764	AMEX	PBP	Fri, Dec 14, 2018	21.49	21.49	20.96	21.09
2763	AMEX	PBP	Thu, Dec 13, 2018	21.42	21.49	21.24	21.43
2762	AMEX	PBP	Wed, Dec 12, 2018	21.40	21.67	21.38	21.38
2761	AMEX	PBP	Tue, Dec 11, 2018	21.57	21.57	21.16	21.31
2760	AMEX	PBP	Mon, Dec 10, 2018	21.07	21.38	20.87	21.37
2759	AMEX	PBP	Fri, Dec 7, 2018	21.56	21.67	21.08	21.29
2758	AMEX	PBP	Thu, Dec 6, 2018	21.19	21.65	21.15	21.52
2757	AMEX	PBP	Tue, Dec 4, 2018	21.97	21.97	21.50	21.65
2756	AMEX	PBP	Mon, Dec 3, 2018	21.81	21.98	21.81	21.97
2755	AMEX	PBP	Fri, Nov 30, 2018	21.68	21.80	21.63	21.76
2754	AMEX	PBP	Thu, Nov 29, 2018	21.75	21.83	21.54	21.75
2753	AMEX	PBP	Wed, Nov 28, 2018	21.49	21.75	21.45	21.72
2752	AMEX	PBP	Tue, Nov 27, 2018	21.27	21.52	21.25	21.52
2751	AMEX	PBP	Mon, Nov 26, 2018	21.25	21.46	21.21	21.35
2750	AMEX	PBP	Fri, Nov 23, 2018	21.01	21.28	21.01	21.15
2749	AMEX	PBP	Wed, Nov 21, 2018	21.19	21.40	21.10	21.25
2748	AMEX	PBP	Tue, Nov 20, 2018	21.17	21.28	21.03	21.10
2747	AMEX	PBP	Mon, Nov 19, 2018	21.53	21.69	21.35	21.40
2746	AMEX	PBP	Fri, Nov 16, 2018	21.56	21.68	21.48	21.65
2745	AMEX	PBP	Thu, Nov 15, 2018	21.30	21.65	21.18	21.47
2744	AMEX	PBP	Wed, Nov 14, 2018	21.60	21.74	21.24	21.42
2743	AMEX	PBP	Tue, Nov 13, 2018	21.46	21.81	21.46	21.52
2742	AMEX	PBP	Mon, Nov 12, 2018	21.78	21.83	21.45	21.45
2741	AMEX	PBP	Fri, Nov 9, 2018	21.87	21.93	21.75	21.82
2740	AMEX	PBP	Thu, Nov 8, 2018	21.87	21.97	21.61	21.97
2739	AMEX	PBP	Wed, Nov 7, 2018	21.73	21.95	21.67	21.90
2738	AMEX	PBP	Tue, Nov 6, 2018	21.54	21.64	21.49	21.63
2737	AMEX	PBP	Mon, Nov 5, 2018	21.44	21.61	21.33	21.43
2736	AMEX	PBP	Fri, Nov 2, 2018	21.77	21.77	21.27	21.51
2735	AMEX	PBP	Thu, Nov 1, 2018	21.25	21.56	21.25	21.53
2734	AMEX	PBP	Wed, Oct 31, 2018	21.11	21.51	21.11	21.45
2733	AMEX	PBP	Tue, Oct 30, 2018	20.80	21.09	20.72	20.94
2732	AMEX	PBP	Mon, Oct 29, 2018	21.05	21.25	20.44	20.89
2731	AMEX	PBP	Fri, Oct 26, 2018	20.96	21.14	20.61	20.80
2730	AMEX	PBP	Thu, Oct 25, 2018	20.94	21.36	20.88	21.22
2729	AMEX	PBP	Wed, Oct 24, 2018	21.38	21.45	20.88	20.88
2728	AMEX	PBP	Tue, Oct 23, 2018	21.46	21.53	20.60	21.42
2727	AMEX	PBP	Mon, Oct 22, 2018	21.54	21.63	21.42	21.50
2726	AMEX	PBP	Fri, Oct 19, 2018	21.43	21.91	20.82	21.51
2725	AMEX	PBP	Thu, Oct 18, 2018	21.91	21.91	21.46	21.46
2724	AMEX	PBP	Wed, Oct 17, 2018	22.01	22.01	21.60	21.98
2723	AMEX	PBP	Tue, Oct 16, 2018	21.52	21.91	21.39	21.91
2722	AMEX	PBP	Mon, Oct 15, 2018	21.46	21.69	21.32	21.46
2721	AMEX	PBP	Fri, Oct 12, 2018	21.24	21.65	21.24	21.46
2720	AMEX	PBP	Thu, Oct 11, 2018	21.59	21.79	21.07	21.17
2719	AMEX	PBP	Wed, Oct 10, 2018	22.34	22.34	21.63	21.64
2718	AMEX	PBP	Tue, Oct 9, 2018	22.38	22.54	22.33	22.35
2717	AMEX	PBP	Mon, Oct 8, 2018	22.41	22.54	22.30	22.43
2716	AMEX	PBP	Fri, Oct 5, 2018	22.52	22.61	22.29	22.44
2715	AMEX	PBP	Thu, Oct 4, 2018	22.57	22.70	22.42	22.54
2714	AMEX	PBP	Wed, Oct 3, 2018	22.78	22.78	22.55	22.58
2713	AMEX	PBP	Tue, Oct 2, 2018	22.55	22.76	22.54	22.76
2712	AMEX	PBP	Mon, Oct 1, 2018	22.75	22.76	22.50	22.53
2711	AMEX	PBP	Fri, Sep 28, 2018	22.59	22.68	22.55	22.68
2710	AMEX	PBP	Thu, Sep 27, 2018	22.68	22.70	22.50	22.65
2709	AMEX	PBP	Wed, Sep 26, 2018	22.52	22.74	22.48	22.65
2708	AMEX	PBP	Tue, Sep 25, 2018	22.54	22.62	22.44	22.47
2707	AMEX	PBP	Mon, Sep 24, 2018	22.72	22.72	22.51	22.51
2706	AMEX	PBP	Fri, Sep 21, 2018	22.85	22.92	22.68	22.80
2705	AMEX	PBP	Thu, Sep 20, 2018	22.86	22.94	22.68	22.87
2704	AMEX	PBP	Wed, Sep 19, 2018	22.77	22.80	22.68	22.79
2703	AMEX	PBP	Tue, Sep 18, 2018	22.86	22.87	22.75	22.84
2702	AMEX	PBP	Mon, Sep 17, 2018	22.64	22.82	22.64	22.82
2701	AMEX	PBP	Fri, Sep 14, 2018	22.77	22.82	22.62	22.65
2700	AMEX	PBP	Thu, Sep 13, 2018	22.80	22.82	22.67	22.76
2699	AMEX	PBP	Wed, Sep 12, 2018	22.65	22.79	22.60	22.79
2698	AMEX	PBP	Tue, Sep 11, 2018	22.62	22.70	22.52	22.68
2697	AMEX	PBP	Mon, Sep 10, 2018	22.77	22.77	22.56	22.64
2696	AMEX	PBP	Fri, Sep 7, 2018	22.64	22.71	22.56	22.70
2695	AMEX	PBP	Thu, Sep 6, 2018	22.70	22.72	22.52	22.69
2694	AMEX	PBP	Wed, Sep 5, 2018	22.63	22.72	22.60	22.69
2693	AMEX	PBP	Tue, Sep 4, 2018	22.62	22.65	22.55	22.60
2692	AMEX	PBP	Fri, Aug 31, 2018	22.57	22.74	22.55	22.67
2691	AMEX	PBP	Thu, Aug 30, 2018	22.56	22.68	22.50	22.56
2690	AMEX	PBP	Wed, Aug 29, 2018	22.56	22.71	22.51	22.63
2689	AMEX	PBP	Tue, Aug 28, 2018	22.70	22.70	22.56	22.62
2688	AMEX	PBP	Mon, Aug 27, 2018	22.53	22.65	22.46	22.59
2687	AMEX	PBP	Fri, Aug 24, 2018	22.55	22.61	22.53	22.55
2686	AMEX	PBP	Thu, Aug 23, 2018	22.59	22.61	22.46	22.56
2685	AMEX	PBP	Wed, Aug 22, 2018	22.55	22.59	22.48	22.58
2684	AMEX	PBP	Tue, Aug 21, 2018	22.48	22.60	22.46	22.55
2683	AMEX	PBP	Mon, Aug 20, 2018	22.44	22.57	22.44	22.49
2682	AMEX	PBP	Fri, Aug 17, 2018	22.39	22.54	22.34	22.44
2681	AMEX	PBP	Thu, Aug 16, 2018	22.51	22.51	22.29	22.34
2680	AMEX	PBP	Wed, Aug 15, 2018	22.24	22.35	22.24	22.35
2679	AMEX	PBP	Tue, Aug 14, 2018	22.26	22.42	22.24	22.33
2678	AMEX	PBP	Mon, Aug 13, 2018	22.36	22.43	22.30	22.32
2677	AMEX	PBP	Fri, Aug 10, 2018	22.42	22.43	22.30	22.43
2676	AMEX	PBP	Thu, Aug 9, 2018	22.41	22.45	22.31	22.44
2675	AMEX	PBP	Wed, Aug 8, 2018	22.38	22.45	22.35	22.40
2674	AMEX	PBP	Tue, Aug 7, 2018	22.47	22.47	22.37	22.38
2673	AMEX	PBP	Mon, Aug 6, 2018	22.41	22.42	22.22	22.41
2672	AMEX	PBP	Fri, Aug 3, 2018	22.30	22.40	22.24	22.39
2671	AMEX	PBP	Thu, Aug 2, 2018	22.13	22.35	22.13	22.24
2670	AMEX	PBP	Wed, Aug 1, 2018	22.18	22.30	22.17	22.28
2669	AMEX	PBP	Tue, Jul 31, 2018	22.18	22.27	22.15	22.18
2668	AMEX	PBP	Mon, Jul 30, 2018	22.19	22.28	22.12	22.13
2667	AMEX	PBP	Fri, Jul 27, 2018	22.30	22.30	22.13	22.17
2666	AMEX	PBP	Thu, Jul 26, 2018	22.32	22.38	22.20	22.30
2665	AMEX	PBP	Wed, Jul 25, 2018	22.05	22.36	22.05	22.35
2664	AMEX	PBP	Tue, Jul 24, 2018	22.18	22.30	22.13	22.16
2663	AMEX	PBP	Mon, Jul 23, 2018	22.18	22.23	22.06	22.15
2662	AMEX	PBP	Fri, Jul 20, 2018	22.17	22.21	22.08	22.21
2661	AMEX	PBP	Thu, Jul 19, 2018	22.09	22.18	21.93	22.15
2660	AMEX	PBP	Wed, Jul 18, 2018	22.13	22.20	22.09	22.13
2659	AMEX	PBP	Tue, Jul 17, 2018	22.06	22.17	22.05	22.13
2658	AMEX	PBP	Mon, Jul 16, 2018	22.03	22.14	22.00	22.01
2657	AMEX	PBP	Fri, Jul 13, 2018	22.02	22.10	21.97	22.10
2656	AMEX	PBP	Thu, Jul 12, 2018	22.06	22.08	21.99	21.99
2655	AMEX	PBP	Wed, Jul 11, 2018	21.89	22.07	21.89	22.02
2654	AMEX	PBP	Tue, Jul 10, 2018	22.11	22.11	21.93	22.07
2653	AMEX	PBP	Mon, Jul 9, 2018	21.84	21.99	21.84	21.94
2652	AMEX	PBP	Fri, Jul 6, 2018	21.74	21.94	21.74	21.84
2651	AMEX	PBP	Thu, Jul 5, 2018	21.75	21.79	21.58	21.79
2650	AMEX	PBP	Tue, Jul 3, 2018	21.60	21.75	21.56	21.63
2649	AMEX	PBP	Mon, Jul 2, 2018	21.52	21.67	21.43	21.61
2648	AMEX	PBP	Fri, Jun 29, 2018	21.59	21.79	21.56	21.63
2647	AMEX	PBP	Thu, Jun 28, 2018	21.45	21.62	21.36	21.61
2646	AMEX	PBP	Wed, Jun 27, 2018	21.60	21.78	21.45	21.45
2645	AMEX	PBP	Tue, Jun 26, 2018	21.70	21.70	21.50	21.64
2644	AMEX	PBP	Mon, Jun 25, 2018	21.82	21.82	21.42	21.60
2643	AMEX	PBP	Fri, Jun 22, 2018	21.93	21.93	21.79	21.84
2642	AMEX	PBP	Thu, Jun 21, 2018	21.88	21.88	21.69	21.82
2641	AMEX	PBP	Wed, Jun 20, 2018	21.94	21.94	21.82	21.88
2640	AMEX	PBP	Tue, Jun 19, 2018	21.71	21.88	21.69	21.86
2639	AMEX	PBP	Mon, Jun 18, 2018	21.85	21.92	21.81	21.88
2638	AMEX	PBP	Fri, Jun 15, 2018	21.93	22.00	21.90	21.85
2637	AMEX	PBP	Thu, Jun 14, 2018	22.00	22.01	21.93	22.01
2636	AMEX	PBP	Wed, Jun 13, 2018	21.95	22.00	21.93	21.96
2635	AMEX	PBP	Tue, Jun 12, 2018	21.98	22.00	21.93	22.00
2634	AMEX	PBP	Mon, Jun 11, 2018	21.96	22.00	21.95	22.00
2633	AMEX	PBP	Fri, Jun 8, 2018	21.94	21.99	21.94	21.94
2632	AMEX	PBP	Thu, Jun 7, 2018	21.95	21.99	21.95	21.98
2631	AMEX	PBP	Wed, Jun 6, 2018	21.93	22.00	21.90	21.98
2630	AMEX	PBP	Tue, Jun 5, 2018	21.87	21.99	21.87	21.95
2629	AMEX	PBP	Mon, Jun 4, 2018	21.89	21.97	21.86	21.94
2628	AMEX	PBP	Fri, Jun 1, 2018	21.89	21.91	21.67	21.90
2627	AMEX	PBP	Thu, May 31, 2018	21.86	21.87	21.68	21.80
2626	AMEX	PBP	Wed, May 30, 2018	21.77	21.85	21.72	21.76
2625	AMEX	PBP	Tue, May 29, 2018	21.66	21.78	21.56	21.67
2624	AMEX	PBP	Fri, May 25, 2018	21.74	21.89	21.72	21.80
2623	AMEX	PBP	Thu, May 24, 2018	21.76	21.84	21.68	21.79
2622	AMEX	PBP	Wed, May 23, 2018	21.70	21.84	21.70	21.84
2621	AMEX	PBP	Tue, May 22, 2018	21.81	21.84	21.75	21.78
2620	AMEX	PBP	Mon, May 21, 2018	21.77	21.87	21.71	21.84
2619	AMEX	PBP	Fri, May 18, 2018	21.70	21.78	21.68	21.75
2618	AMEX	PBP	Thu, May 17, 2018	21.70	21.78	21.68	21.73
2617	AMEX	PBP	Wed, May 16, 2018	21.66	21.76	21.64	21.66
2616	AMEX	PBP	Tue, May 15, 2018	21.58	21.74	21.58	21.66
2615	AMEX	PBP	Mon, May 14, 2018	21.74	21.79	21.66	21.74
2614	AMEX	PBP	Fri, May 11, 2018	21.68	21.74	21.61	21.73
2613	AMEX	PBP	Thu, May 10, 2018	21.68	21.73	21.59	21.73
2612	AMEX	PBP	Wed, May 9, 2018	21.50	21.66	21.43	21.63
2611	AMEX	PBP	Tue, May 8, 2018	21.38	21.49	21.37	21.43
2610	AMEX	PBP	Mon, May 7, 2018	21.41	21.50	21.40	21.41
2609	AMEX	PBP	Fri, May 4, 2018	21.10	21.47	21.10	21.38
2608	AMEX	PBP	Thu, May 3, 2018	21.19	21.21	20.88	21.18
2607	AMEX	PBP	Wed, May 2, 2018	21.30	21.41	21.14	21.23
2606	AMEX	PBP	Tue, May 1, 2018	21.20	21.32	21.07	21.29
2605	AMEX	PBP	Mon, Apr 30, 2018	21.39	21.46	21.25	21.25
2604	AMEX	PBP	Fri, Apr 27, 2018	21.34	21.46	21.23	21.42
2603	AMEX	PBP	Thu, Apr 26, 2018	21.12	21.38	21.12	21.28
2602	AMEX	PBP	Wed, Apr 25, 2018	21.12	21.22	20.97	21.13
2601	AMEX	PBP	Tue, Apr 24, 2018	21.38	21.38	20.93	21.08
2600	AMEX	PBP	Mon, Apr 23, 2018	21.27	21.35	21.21	21.26
2599	AMEX	PBP	Fri, Apr 20, 2018	21.50	21.50	21.20	21.30
2598	AMEX	PBP	Thu, Apr 19, 2018	21.54	21.55	21.36	21.46
2597	AMEX	PBP	Wed, Apr 18, 2018	21.65	21.70	21.58	21.59
2596	AMEX	PBP	Tue, Apr 17, 2018	21.56	21.67	21.47	21.62
2595	AMEX	PBP	Mon, Apr 16, 2018	21.34	21.42	21.21	21.39
2594	AMEX	PBP	Fri, Apr 13, 2018	21.29	21.36	21.09	21.16
2593	AMEX	PBP	Thu, Apr 12, 2018	21.11	21.33	21.11	21.22
2592	AMEX	PBP	Wed, Apr 11, 2018	21.14	21.30	21.00	21.04
2591	AMEX	PBP	Tue, Apr 10, 2018	21.01	21.21	20.98	21.16
2590	AMEX	PBP	Mon, Apr 9, 2018	20.97	21.15	20.84	20.89
2589	AMEX	PBP	Fri, Apr 6, 2018	21.07	21.17	20.64	20.84
2588	AMEX	PBP	Thu, Apr 5, 2018	21.20	21.29	21.14	21.26
2587	AMEX	PBP	Wed, Apr 4, 2018	20.60	21.15	20.58	21.09
2586	AMEX	PBP	Tue, Apr 3, 2018	20.56	20.89	20.56	20.87
2585	AMEX	PBP	Mon, Apr 2, 2018	21.08	21.08	20.38	20.56
2584	AMEX	PBP	Thu, Mar 29, 2018	20.82	21.21	20.82	21.08
2583	AMEX	PBP	Wed, Mar 28, 2018	20.80	20.99	20.70	20.80
2582	AMEX	PBP	Tue, Mar 27, 2018	21.18	21.29	20.71	20.87
2581	AMEX	PBP	Mon, Mar 26, 2018	20.90	21.16	20.80	21.13
2580	AMEX	PBP	Fri, Mar 23, 2018	21.08	21.09	20.64	20.71
2579	AMEX	PBP	Thu, Mar 22, 2018	21.49	21.49	21.06	21.11
2578	AMEX	PBP	Wed, Mar 21, 2018	21.51	21.67	21.48	21.57
2577	AMEX	PBP	Tue, Mar 20, 2018	21.60	21.61	21.45	21.55
2576	AMEX	PBP	Mon, Mar 19, 2018	21.69	21.71	21.55	21.65
2575	AMEX	PBP	Fri, Mar 16, 2018	21.64	21.83	21.64	21.73
2574	AMEX	PBP	Thu, Mar 15, 2018	21.68	21.70	21.63	21.65
2573	AMEX	PBP	Wed, Mar 14, 2018	21.67	21.71	21.56	21.58
2572	AMEX	PBP	Tue, Mar 13, 2018	21.72	21.77	21.60	21.66
2571	AMEX	PBP	Mon, Mar 12, 2018	21.70	21.70	21.60	21.63
2570	AMEX	PBP	Fri, Mar 9, 2018	21.53	21.68	21.53	21.68
2569	AMEX	PBP	Thu, Mar 8, 2018	21.44	21.50	21.39	21.50
2568	AMEX	PBP	Wed, Mar 7, 2018	21.33	21.40	21.26	21.38
2567	AMEX	PBP	Tue, Mar 6, 2018	21.38	21.43	21.31	21.37
2566	AMEX	PBP	Mon, Mar 5, 2018	21.06	21.41	21.06	21.33
2565	AMEX	PBP	Fri, Mar 2, 2018	21.04	21.20	20.85	21.15
2564	AMEX	PBP	Thu, Mar 1, 2018	21.24	21.35	20.95	21.04
2563	AMEX	PBP	Wed, Feb 28, 2018	21.43	21.50	21.26	21.26
2562	AMEX	PBP	Tue, Feb 27, 2018	21.47	21.56	21.36	21.36
2561	AMEX	PBP	Mon, Feb 26, 2018	21.47	21.57	21.44	21.49
2560	AMEX	PBP	Fri, Feb 23, 2018	21.31	21.47	21.25	21.47
2559	AMEX	PBP	Thu, Feb 22, 2018	21.26	21.34	21.13	21.21
2558	AMEX	PBP	Wed, Feb 21, 2018	21.23	21.39	21.11	21.21
2557	AMEX	PBP	Tue, Feb 20, 2018	21.09	21.29	21.09	21.13
2556	AMEX	PBP	Fri, Feb 16, 2018	21.10	21.35	21.10	21.22
2555	AMEX	PBP	Thu, Feb 15, 2018	21.07	21.24	20.94	21.24
2554	AMEX	PBP	Wed, Feb 14, 2018	20.56	21.00	20.56	21.00
2553	AMEX	PBP	Tue, Feb 13, 2018	20.48	20.73	20.42	20.73
2552	AMEX	PBP	Mon, Feb 12, 2018	20.50	20.75	20.30	20.58
2551	AMEX	PBP	Fri, Feb 9, 2018	20.00	20.49	19.67	20.39
2550	AMEX	PBP	Thu, Feb 8, 2018	20.80	20.84	20.01	20.01
2549	AMEX	PBP	Wed, Feb 7, 2018	20.84	21.20	20.84	20.86
2548	AMEX	PBP	Tue, Feb 6, 2018	20.33	20.95	20.13	20.86
2547	AMEX	PBP	Mon, Feb 5, 2018	21.27	21.41	20.43	20.56
2546	AMEX	PBP	Fri, Feb 2, 2018	21.65	21.65	21.31	21.31
2545	AMEX	PBP	Thu, Feb 1, 2018	21.60	21.69	21.60	21.66
2544	AMEX	PBP	Wed, Jan 31, 2018	21.60	21.66	21.56	21.59
2543	AMEX	PBP	Tue, Jan 30, 2018	21.55	21.69	21.55	21.66
2542	AMEX	PBP	Mon, Jan 29, 2018	21.75	21.75	21.70	21.70
2541	AMEX	PBP	Fri, Jan 26, 2018	21.68	21.76	21.68	21.76
2540	AMEX	PBP	Thu, Jan 25, 2018	21.70	21.71	21.64	21.65
2539	AMEX	PBP	Wed, Jan 24, 2018	21.74	21.74	21.60	21.68
2538	AMEX	PBP	Tue, Jan 23, 2018	21.70	21.72	21.65	21.67
2537	AMEX	PBP	Mon, Jan 22, 2018	21.59	21.72	21.59	21.72
2536	AMEX	PBP	Fri, Jan 19, 2018	21.55	21.73	21.51	21.59
2535	AMEX	PBP	Thu, Jan 18, 2018	21.55	21.63	21.55	21.63
2534	AMEX	PBP	Wed, Jan 17, 2018	21.55	21.59	21.53	21.53
2533	AMEX	PBP	Tue, Jan 16, 2018	21.59	21.59	21.53	21.55
2532	AMEX	PBP	Fri, Jan 12, 2018	21.53	21.60	21.51	21.56
2531	AMEX	PBP	Thu, Jan 11, 2018	21.63	21.67	21.51	21.53
2530	AMEX	PBP	Wed, Jan 10, 2018	21.62	21.64	21.59	21.62
2529	AMEX	PBP	Tue, Jan 9, 2018	21.64	21.64	21.51	21.58
2528	AMEX	PBP	Mon, Jan 8, 2018	21.60	21.62	21.52	21.59
2527	AMEX	PBP	Fri, Jan 5, 2018	21.64	21.65	21.52	21.61
2526	AMEX	PBP	Thu, Jan 4, 2018	21.52	21.61	21.50	21.57
2525	AMEX	PBP	Wed, Jan 3, 2018	21.62	21.62	21.50	21.50
2524	AMEX	PBP	Tue, Jan 2, 2018	21.36	21.64	21.36	21.56
2523	AMEX	PBP	Fri, Dec 29, 2017	21.55	21.55	21.42	21.45
2522	AMEX	PBP	Thu, Dec 28, 2017	21.40	21.47	21.37	21.46
2521	AMEX	PBP	Wed, Dec 27, 2017	22.18	22.18	21.29	21.42
2520	AMEX	PBP	Tue, Dec 26, 2017	22.75	22.75	22.64	21.46
2519	AMEX	PBP	Fri, Dec 22, 2017	22.72	22.74	22.63	22.73
2518	AMEX	PBP	Thu, Dec 21, 2017	22.74	22.77	22.69	22.75
2517	AMEX	PBP	Wed, Dec 20, 2017	22.80	22.82	22.65	22.73
2516	AMEX	PBP	Tue, Dec 19, 2017	22.80	22.80	22.73	22.74
2515	AMEX	PBP	Mon, Dec 18, 2017	22.77	22.85	22.74	22.85
2514	AMEX	PBP	Fri, Dec 15, 2017	22.69	22.79	22.66	22.79
2513	AMEX	PBP	Thu, Dec 14, 2017	22.70	22.72	22.67	22.70
2512	AMEX	PBP	Wed, Dec 13, 2017	22.70	22.72	22.65	22.72
2511	AMEX	PBP	Tue, Dec 12, 2017	22.65	22.73	22.65	22.72
2510	AMEX	PBP	Mon, Dec 11, 2017	22.76	22.76	22.67	22.73
2509	AMEX	PBP	Fri, Dec 8, 2017	22.71	22.74	22.67	22.74
2508	AMEX	PBP	Thu, Dec 7, 2017	22.68	22.77	22.68	22.73
2507	AMEX	PBP	Wed, Dec 6, 2017	22.75	22.75	22.64	22.70
2506	AMEX	PBP	Tue, Dec 5, 2017	22.70	22.72	22.59	22.70
2505	AMEX	PBP	Mon, Dec 4, 2017	22.69	22.73	22.69	22.71
2504	AMEX	PBP	Fri, Dec 1, 2017	22.60	22.69	22.52	22.69
2503	AMEX	PBP	Thu, Nov 30, 2017	22.64	22.74	22.62	22.73
2502	AMEX	PBP	Wed, Nov 29, 2017	22.66	22.74	22.61	22.66
2501	AMEX	PBP	Tue, Nov 28, 2017	22.66	22.73	22.60	22.71
2500	AMEX	PBP	Mon, Nov 27, 2017	22.56	22.71	22.53	22.63
2499	AMEX	PBP	Fri, Nov 24, 2017	22.62	22.64	22.56	22.64
2498	AMEX	PBP	Wed, Nov 22, 2017	22.55	22.64	22.55	22.57
2497	AMEX	PBP	Tue, Nov 21, 2017	22.48	22.63	22.48	22.62
2496	AMEX	PBP	Mon, Nov 20, 2017	22.58	22.58	22.48	22.52
2495	AMEX	PBP	Fri, Nov 17, 2017	22.40	22.99	22.40	22.99
2494	AMEX	PBP	Thu, Nov 16, 2017	22.47	22.53	22.40	22.47
2493	AMEX	PBP	Wed, Nov 15, 2017	22.33	22.44	22.32	22.39
2492	AMEX	PBP	Tue, Nov 14, 2017	22.40	22.45	22.34	22.44
2491	AMEX	PBP	Mon, Nov 13, 2017	22.40	22.44	22.38	22.44
2490	AMEX	PBP	Fri, Nov 10, 2017	22.41	22.45	22.33	22.42
2489	AMEX	PBP	Thu, Nov 9, 2017	22.40	22.45	22.34	22.38
2488	AMEX	PBP	Wed, Nov 8, 2017	22.41	22.46	22.34	22.45
2487	AMEX	PBP	Tue, Nov 7, 2017	22.46	22.46	22.41	22.45
2486	AMEX	PBP	Mon, Nov 6, 2017	22.41	22.44	22.37	22.43
2485	AMEX	PBP	Fri, Nov 3, 2017	22.33	22.40	22.33	22.37
2484	AMEX	PBP	Thu, Nov 2, 2017	22.28	22.39	22.28	22.31
2483	AMEX	PBP	Wed, Nov 1, 2017	22.44	22.44	22.28	22.38
2482	AMEX	PBP	Tue, Oct 31, 2017	22.36	22.39	22.30	22.35
2481	AMEX	PBP	Mon, Oct 30, 2017	22.29	22.36	22.28	22.35
2480	AMEX	PBP	Fri, Oct 27, 2017	22.37	22.38	22.28	22.38
2479	AMEX	PBP	Thu, Oct 26, 2017	22.28	22.31	22.22	22.28
2478	AMEX	PBP	Wed, Oct 25, 2017	22.28	22.30	22.17	22.23
2477	AMEX	PBP	Tue, Oct 24, 2017	22.28	22.34	22.26	22.30
2476	AMEX	PBP	Mon, Oct 23, 2017	22.34	22.37	22.28	22.28
2475	AMEX	PBP	Fri, Oct 20, 2017	22.40	22.40	22.30	22.34
2474	AMEX	PBP	Thu, Oct 19, 2017	22.33	22.34	22.30	22.32
2473	AMEX	PBP	Wed, Oct 18, 2017	22.29	22.36	22.29	22.32
2472	AMEX	PBP	Tue, Oct 17, 2017	22.27	22.32	22.27	22.29
2471	AMEX	PBP	Mon, Oct 16, 2017	22.29	22.38	22.28	22.32
2470	AMEX	PBP	Fri, Oct 13, 2017	22.33	22.35	22.24	22.29
2469	AMEX	PBP	Thu, Oct 12, 2017	22.28	22.33	22.27	22.33
2468	AMEX	PBP	Wed, Oct 11, 2017	22.25	22.31	22.25	22.30
2467	AMEX	PBP	Tue, Oct 10, 2017	22.29	22.32	22.27	22.27
2466	AMEX	PBP	Mon, Oct 9, 2017	22.27	22.28	22.23	22.26
2465	AMEX	PBP	Fri, Oct 6, 2017	22.26	22.35	22.23	22.28
2464	AMEX	PBP	Thu, Oct 5, 2017	22.28	22.31	22.25	22.31
2463	AMEX	PBP	Wed, Oct 4, 2017	22.24	22.32	22.22	22.29
2462	AMEX	PBP	Tue, Oct 3, 2017	22.33	22.33	22.21	22.25
2461	AMEX	PBP	Mon, Oct 2, 2017	22.31	22.31	22.13	22.28
2460	AMEX	PBP	Fri, Sep 29, 2017	22.23	22.24	22.14	22.24
2459	AMEX	PBP	Thu, Sep 28, 2017	22.10	22.21	22.10	22.21
2458	AMEX	PBP	Wed, Sep 27, 2017	22.24	22.24	22.13	22.21
2457	AMEX	PBP	Tue, Sep 26, 2017	22.20	22.20	22.12	22.13
2456	AMEX	PBP	Mon, Sep 25, 2017	22.16	22.18	22.09	22.14
2455	AMEX	PBP	Fri, Sep 22, 2017	22.18	22.18	22.10	22.17
2454	AMEX	PBP	Thu, Sep 21, 2017	22.13	22.16	22.03	22.16
2453	AMEX	PBP	Wed, Sep 20, 2017	22.12	22.17	22.06	22.14
2452	AMEX	PBP	Tue, Sep 19, 2017	22.19	22.20	22.09	22.15
2451	AMEX	PBP	Mon, Sep 18, 2017	22.64	22.64	22.10	22.18
2450	AMEX	PBP	Fri, Sep 15, 2017	22.79	22.79	22.59	22.61
2449	AMEX	PBP	Thu, Sep 14, 2017	22.62	22.65	22.58	22.59
2448	AMEX	PBP	Wed, Sep 13, 2017	22.57	22.62	22.55	22.60
2447	AMEX	PBP	Tue, Sep 12, 2017	22.58	22.59	22.54	22.57
2446	AMEX	PBP	Mon, Sep 11, 2017	22.59	22.63	22.54	22.58
2445	AMEX	PBP	Fri, Sep 8, 2017	22.59	22.59	22.54	22.59
2444	AMEX	PBP	Thu, Sep 7, 2017	22.57	22.58	22.50	22.54
2443	AMEX	PBP	Wed, Sep 6, 2017	22.52	22.59	22.52	22.56
2442	AMEX	PBP	Tue, Sep 5, 2017	22.45	22.56	22.45	22.48
2441	AMEX	PBP	Fri, Sep 1, 2017	22.49	22.61	22.49	22.55
2440	AMEX	PBP	Thu, Aug 31, 2017	22.65	22.65	22.48	22.48
2439	AMEX	PBP	Wed, Aug 30, 2017	22.44	22.50	22.44	22.50
2438	AMEX	PBP	Tue, Aug 29, 2017	22.38	22.48	22.38	22.47
2437	AMEX	PBP	Mon, Aug 28, 2017	22.37	22.45	22.34	22.45
2436	AMEX	PBP	Fri, Aug 25, 2017	22.33	22.47	22.33	22.36
2435	AMEX	PBP	Thu, Aug 24, 2017	22.37	22.37	22.31	22.32
2434	AMEX	PBP	Wed, Aug 23, 2017	22.30	22.45	22.30	22.37
2433	AMEX	PBP	Tue, Aug 22, 2017	22.37	22.42	22.34	22.37
2432	AMEX	PBP	Mon, Aug 21, 2017	22.20	22.27	22.16	22.22
2431	AMEX	PBP	Fri, Aug 18, 2017	22.30	22.34	22.21	22.29
2430	AMEX	PBP	Thu, Aug 17, 2017	22.54	22.54	22.23	22.29
2429	AMEX	PBP	Wed, Aug 16, 2017	22.54	22.63	22.54	22.60
2428	AMEX	PBP	Tue, Aug 15, 2017	22.52	22.58	22.52	22.57
2427	AMEX	PBP	Mon, Aug 14, 2017	22.41	22.57	22.41	22.55
2426	AMEX	PBP	Fri, Aug 11, 2017	22.19	22.39	22.19	22.34
2425	AMEX	PBP	Thu, Aug 10, 2017	22.50	22.50	22.25	22.26
2424	AMEX	PBP	Wed, Aug 9, 2017	22.51	22.55	22.48	22.55
2423	AMEX	PBP	Tue, Aug 8, 2017	22.56	22.62	22.56	22.57
2422	AMEX	PBP	Mon, Aug 7, 2017	22.54	22.59	22.50	22.58
2421	AMEX	PBP	Fri, Aug 4, 2017	22.50	22.57	22.49	22.54
2420	AMEX	PBP	Thu, Aug 3, 2017	22.45	22.54	22.45	22.49
2419	AMEX	PBP	Wed, Aug 2, 2017	22.58	22.59	22.45	22.48
2418	AMEX	PBP	Tue, Aug 1, 2017	22.47	22.55	22.47	22.51
2417	AMEX	PBP	Mon, Jul 31, 2017	22.48	22.50	22.45	22.49
2416	AMEX	PBP	Fri, Jul 28, 2017	22.40	22.50	22.40	22.49
2415	AMEX	PBP	Thu, Jul 27, 2017	22.48	22.54	22.44	22.48
2414	AMEX	PBP	Wed, Jul 26, 2017	22.48	22.56	22.48	22.53
2413	AMEX	PBP	Tue, Jul 25, 2017	22.42	22.52	22.42	22.51
2412	AMEX	PBP	Mon, Jul 24, 2017	22.43	22.50	22.43	22.47
2411	AMEX	PBP	Fri, Jul 21, 2017	22.35	22.46	22.35	22.45
2410	AMEX	PBP	Thu, Jul 20, 2017	22.43	22.44	22.37	22.37
2409	AMEX	PBP	Wed, Jul 19, 2017	22.43	22.46	22.40	22.43
2408	AMEX	PBP	Tue, Jul 18, 2017	22.40	22.43	22.37	22.42
2407	AMEX	PBP	Mon, Jul 17, 2017	22.45	22.45	22.36	22.42
2406	AMEX	PBP	Fri, Jul 14, 2017	22.41	22.44	22.37	22.41
2405	AMEX	PBP	Thu, Jul 13, 2017	22.36	22.41	22.31	22.38
2404	AMEX	PBP	Wed, Jul 12, 2017	22.35	22.40	22.33	22.39
2403	AMEX	PBP	Tue, Jul 11, 2017	22.31	22.33	22.22	22.31
2402	AMEX	PBP	Mon, Jul 10, 2017	22.22	22.35	22.22	22.32
2401	AMEX	PBP	Fri, Jul 7, 2017	22.16	22.29	22.16	22.28
2400	AMEX	PBP	Thu, Jul 6, 2017	22.22	22.25	22.13	22.13
2399	AMEX	PBP	Wed, Jul 5, 2017	22.19	22.30	22.16	22.28
2398	AMEX	PBP	Mon, Jul 3, 2017	22.26	22.30	22.22	22.24
2397	AMEX	PBP	Fri, Jun 30, 2017	22.29	22.33	22.18	22.22
2396	AMEX	PBP	Thu, Jun 29, 2017	22.29	22.29	22.12	22.19
2395	AMEX	PBP	Wed, Jun 28, 2017	22.24	22.29	22.22	22.25
2394	AMEX	PBP	Tue, Jun 27, 2017	22.24	22.29	22.18	22.20
2393	AMEX	PBP	Mon, Jun 26, 2017	22.24	22.30	22.23	22.24
2392	AMEX	PBP	Fri, Jun 23, 2017	22.20	22.25	22.18	22.24
2391	AMEX	PBP	Thu, Jun 22, 2017	22.19	22.25	22.16	22.19
2390	AMEX	PBP	Wed, Jun 21, 2017	22.22	22.25	22.13	22.21
2389	AMEX	PBP	Tue, Jun 20, 2017	22.24	22.27	22.19	22.25
2388	AMEX	PBP	Mon, Jun 19, 2017	22.26	22.33	22.26	22.29
2387	AMEX	PBP	Fri, Jun 16, 2017	22.25	22.27	22.12	22.24
2386	AMEX	PBP	Thu, Jun 15, 2017	22.66	22.83	22.66	22.27
2385	AMEX	PBP	Wed, Jun 14, 2017	22.66	22.69	22.65	22.66
2384	AMEX	PBP	Tue, Jun 13, 2017	23.00	23.00	22.65	22.67
2383	AMEX	PBP	Mon, Jun 12, 2017	22.65	22.75	22.65	22.65
2382	AMEX	PBP	Fri, Jun 9, 2017	22.68	22.72	22.65	22.68
2381	AMEX	PBP	Thu, Jun 8, 2017	22.71	22.74	22.63	22.70
2380	AMEX	PBP	Wed, Jun 7, 2017	22.70	22.76	22.65	22.75
2379	AMEX	PBP	Tue, Jun 6, 2017	22.61	22.67	22.61	22.63
2378	AMEX	PBP	Mon, Jun 5, 2017	22.67	22.71	22.65	22.67
2377	AMEX	PBP	Fri, Jun 2, 2017	22.68	22.70	22.63	22.69
2376	AMEX	PBP	Thu, Jun 1, 2017	22.60	22.68	22.60	22.66
2375	AMEX	PBP	Wed, May 31, 2017	22.56	22.63	22.55	22.60
2374	AMEX	PBP	Tue, May 30, 2017	22.60	22.64	22.57	22.58
2373	AMEX	PBP	Fri, May 26, 2017	22.54	22.60	22.54	22.60
2372	AMEX	PBP	Thu, May 25, 2017	22.55	22.63	22.55	22.59
2371	AMEX	PBP	Wed, May 24, 2017	22.53	22.57	22.49	22.53
2370	AMEX	PBP	Tue, May 23, 2017	22.51	22.55	22.50	22.53
2369	AMEX	PBP	Mon, May 22, 2017	22.50	22.51	22.43	22.51
2368	AMEX	PBP	Fri, May 19, 2017	22.30	22.45	22.30	22.40
2367	AMEX	PBP	Thu, May 18, 2017	22.24	22.35	22.24	22.28
2366	AMEX	PBP	Wed, May 17, 2017	22.28	22.32	22.22	22.23
2365	AMEX	PBP	Tue, May 16, 2017	22.35	22.35	22.32	22.34
2364	AMEX	PBP	Mon, May 15, 2017	22.27	22.35	22.27	22.32
2363	AMEX	PBP	Fri, May 12, 2017	22.29	22.32	22.27	22.29
2362	AMEX	PBP	Thu, May 11, 2017	22.26	22.31	22.25	22.27
2361	AMEX	PBP	Wed, May 10, 2017	22.30	22.30	22.27	22.30
2360	AMEX	PBP	Tue, May 9, 2017	22.30	22.31	22.26	22.28
2359	AMEX	PBP	Mon, May 8, 2017	22.26	22.31	22.24	22.28
2358	AMEX	PBP	Fri, May 5, 2017	22.25	22.27	22.23	22.25
2357	AMEX	PBP	Thu, May 4, 2017	22.25	22.29	22.22	22.23
2356	AMEX	PBP	Wed, May 3, 2017	22.23	22.26	22.20	22.23
2355	AMEX	PBP	Tue, May 2, 2017	22.29	22.29	22.22	22.23
2354	AMEX	PBP	Mon, May 1, 2017	22.27	22.30	22.22	22.27
2353	AMEX	PBP	Fri, Apr 28, 2017	22.23	22.30	22.22	22.24
2352	AMEX	PBP	Thu, Apr 27, 2017	22.24	22.25	22.20	22.23
2351	AMEX	PBP	Wed, Apr 26, 2017	22.18	22.28	22.18	22.26
2350	AMEX	PBP	Tue, Apr 25, 2017	22.20	22.27	22.14	22.18
2349	AMEX	PBP	Mon, Apr 24, 2017	22.01	22.25	22.01	22.16
2348	AMEX	PBP	Fri, Apr 21, 2017	22.08	22.21	21.94	22.03
2347	AMEX	PBP	Thu, Apr 20, 2017	21.91	22.10	21.88	22.08
2346	AMEX	PBP	Wed, Apr 19, 2017	21.93	22.04	21.84	21.86
2345	AMEX	PBP	Tue, Apr 18, 2017	21.96	21.98	21.81	21.93
2344	AMEX	PBP	Mon, Apr 17, 2017	21.87	22.00	21.85	21.97
2343	AMEX	PBP	Thu, Apr 13, 2017	21.92	22.02	21.86	21.87
2342	AMEX	PBP	Wed, Apr 12, 2017	21.96	22.02	21.92	21.96
2341	AMEX	PBP	Tue, Apr 11, 2017	22.03	22.06	21.92	21.99
2340	AMEX	PBP	Mon, Apr 10, 2017	22.05	22.12	22.01	22.06
2339	AMEX	PBP	Fri, Apr 7, 2017	22.05	22.11	22.03	22.05
2338	AMEX	PBP	Thu, Apr 6, 2017	22.02	22.15	22.00	22.08
2337	AMEX	PBP	Wed, Apr 5, 2017	22.10	22.20	22.01	22.01
2336	AMEX	PBP	Tue, Apr 4, 2017	22.03	22.08	22.00	22.08
2335	AMEX	PBP	Mon, Apr 3, 2017	22.08	22.11	21.96	22.04
2334	AMEX	PBP	Fri, Mar 31, 2017	22.05	22.13	22.05	22.05
2333	AMEX	PBP	Thu, Mar 30, 2017	22.04	22.12	22.01	22.08
2332	AMEX	PBP	Wed, Mar 29, 2017	22.02	22.06	21.90	22.04
2331	AMEX	PBP	Tue, Mar 28, 2017	21.86	22.03	21.85	22.02
2330	AMEX	PBP	Mon, Mar 27, 2017	21.77	21.92	21.70	21.86
2329	AMEX	PBP	Fri, Mar 24, 2017	21.86	21.93	21.82	21.84
2328	AMEX	PBP	Thu, Mar 23, 2017	21.86	21.95	21.82	21.88
2327	AMEX	PBP	Wed, Mar 22, 2017	21.79	21.93	21.79	21.89
2326	AMEX	PBP	Tue, Mar 21, 2017	22.08	22.09	21.80	21.82
2325	AMEX	PBP	Mon, Mar 20, 2017	22.08	22.09	22.05	22.06
2324	AMEX	PBP	Fri, Mar 17, 2017	22.11	22.12	22.06	22.08
2323	AMEX	PBP	Thu, Mar 16, 2017	22.11	22.12	22.07	22.09
2322	AMEX	PBP	Wed, Mar 15, 2017	22.09	22.14	22.05	22.07
2321	AMEX	PBP	Tue, Mar 14, 2017	22.13	22.13	22.05	22.07
2320	AMEX	PBP	Mon, Mar 13, 2017	22.11	22.14	22.08	22.11
2319	AMEX	PBP	Fri, Mar 10, 2017	22.12	22.17	22.05	22.08
2318	AMEX	PBP	Thu, Mar 9, 2017	22.09	22.10	22.04	22.10
2317	AMEX	PBP	Wed, Mar 8, 2017	22.02	22.10	22.01	22.02
2316	AMEX	PBP	Tue, Mar 7, 2017	22.04	22.09	22.00	22.04
2315	AMEX	PBP	Mon, Mar 6, 2017	22.09	22.14	22.02	22.10
2314	AMEX	PBP	Fri, Mar 3, 2017	21.97	22.14	21.97	22.08
2313	AMEX	PBP	Thu, Mar 2, 2017	22.03	22.11	22.01	22.07
2312	AMEX	PBP	Wed, Mar 1, 2017	22.03	22.12	21.94	22.06
2311	AMEX	PBP	Tue, Feb 28, 2017	21.97	21.99	21.90	21.96
2310	AMEX	PBP	Mon, Feb 27, 2017	21.98	22.02	21.93	21.94
2309	AMEX	PBP	Fri, Feb 24, 2017	21.91	22.03	21.88	21.94
2308	AMEX	PBP	Thu, Feb 23, 2017	21.96	21.99	21.90	21.91
2307	AMEX	PBP	Wed, Feb 22, 2017	21.98	22.02	21.90	21.94
2306	AMEX	PBP	Tue, Feb 21, 2017	21.89	22.02	21.89	22.00
2305	AMEX	PBP	Fri, Feb 17, 2017	21.87	21.88	21.83	21.85
2304	AMEX	PBP	Thu, Feb 16, 2017	21.90	21.94	21.80	21.83
2303	AMEX	PBP	Wed, Feb 15, 2017	21.78	21.88	21.78	21.80
2302	AMEX	PBP	Tue, Feb 14, 2017	21.86	21.88	21.80	21.83
2301	AMEX	PBP	Mon, Feb 13, 2017	21.88	21.91	21.81	21.83
2300	AMEX	PBP	Fri, Feb 10, 2017	21.90	21.90	21.84	21.85
2299	AMEX	PBP	Thu, Feb 9, 2017	21.85	21.88	21.84	21.88
2298	AMEX	PBP	Wed, Feb 8, 2017	21.84	21.87	21.81	21.85
2297	AMEX	PBP	Tue, Feb 7, 2017	21.80	21.84	21.80	21.83
2296	AMEX	PBP	Mon, Feb 6, 2017	21.83	21.84	21.77	21.81
2295	AMEX	PBP	Fri, Feb 3, 2017	21.80	21.82	21.77	21.81
2294	AMEX	PBP	Thu, Feb 2, 2017	21.74	21.79	21.67	21.74
2293	AMEX	PBP	Wed, Feb 1, 2017	21.65	21.74	21.60	21.68
2292	AMEX	PBP	Tue, Jan 31, 2017	21.62	21.70	21.57	21.62
2291	AMEX	PBP	Mon, Jan 30, 2017	21.69	21.71	21.60	21.68
2290	AMEX	PBP	Fri, Jan 27, 2017	21.71	21.78	21.68	21.75
2289	AMEX	PBP	Thu, Jan 26, 2017	21.67	21.77	21.66	21.72
2288	AMEX	PBP	Wed, Jan 25, 2017	21.73	21.80	21.65	21.69
2287	AMEX	PBP	Tue, Jan 24, 2017	21.62	21.70	21.55	21.68
2286	AMEX	PBP	Mon, Jan 23, 2017	21.60	21.64	21.50	21.57
2285	AMEX	PBP	Fri, Jan 20, 2017	21.59	21.64	21.58	21.63
2284	AMEX	PBP	Thu, Jan 19, 2017	21.56	21.73	21.47	21.57
2283	AMEX	PBP	Wed, Jan 18, 2017	21.51	21.62	21.51	21.62
2282	AMEX	PBP	Tue, Jan 17, 2017	21.57	21.57	21.48	21.55
2281	AMEX	PBP	Fri, Jan 13, 2017	21.48	21.58	21.48	21.55
2280	AMEX	PBP	Thu, Jan 12, 2017	21.55	21.55	21.45	21.52
2279	AMEX	PBP	Wed, Jan 11, 2017	21.48	21.55	21.44	21.55
2278	AMEX	PBP	Tue, Jan 10, 2017	21.53	21.55	21.47	21.52
2277	AMEX	PBP	Mon, Jan 9, 2017	21.50	21.54	21.47	21.51
2276	AMEX	PBP	Fri, Jan 6, 2017	21.49	21.55	21.41	21.48
2275	AMEX	PBP	Thu, Jan 5, 2017	21.45	21.52	21.41	21.45
2274	AMEX	PBP	Wed, Jan 4, 2017	21.52	21.52	21.42	21.49
2273	AMEX	PBP	Tue, Jan 3, 2017	21.33	21.42	21.27	21.42
2272	AMEX	PBP	Fri, Dec 30, 2016	21.32	21.34	21.22	21.27
2271	AMEX	PBP	Thu, Dec 29, 2016	21.25	21.32	21.22	21.23
2270	AMEX	PBP	Wed, Dec 28, 2016	21.46	21.48	21.25	21.25
2269	AMEX	PBP	Tue, Dec 27, 2016	21.39	21.49	21.33	21.41
2268	AMEX	PBP	Fri, Dec 23, 2016	21.49	21.57	21.46	21.47
2267	AMEX	PBP	Thu, Dec 22, 2016	21.45	21.55	21.45	21.49
2266	AMEX	PBP	Wed, Dec 21, 2016	21.59	21.62	21.45	21.48
2265	AMEX	PBP	Tue, Dec 20, 2016	21.54	21.70	21.46	21.54
2264	AMEX	PBP	Mon, Dec 19, 2016	21.40	21.59	21.40	21.51
2263	AMEX	PBP	Fri, Dec 16, 2016	21.72	21.73	21.43	21.49
2262	AMEX	PBP	Thu, Dec 15, 2016	21.67	21.76	21.66	21.52
2261	AMEX	PBP	Wed, Dec 14, 2016	21.67	21.73	21.62	21.69
2260	AMEX	PBP	Tue, Dec 13, 2016	21.73	21.74	21.63	21.72
2259	AMEX	PBP	Mon, Dec 12, 2016	21.63	21.74	21.62	21.71
2258	AMEX	PBP	Fri, Dec 9, 2016	21.54	21.74	21.54	21.71
2257	AMEX	PBP	Thu, Dec 8, 2016	21.70	21.76	21.62	21.67
2256	AMEX	PBP	Wed, Dec 7, 2016	21.66	21.75	21.64	21.74
2255	AMEX	PBP	Tue, Dec 6, 2016	21.62	21.69	21.60	21.69
2254	AMEX	PBP	Mon, Dec 5, 2016	21.55	21.64	21.55	21.63
2253	AMEX	PBP	Fri, Dec 2, 2016	21.55	21.57	21.43	21.54
2252	AMEX	PBP	Thu, Dec 1, 2016	21.57	21.57	21.45	21.54
2251	AMEX	PBP	Wed, Nov 30, 2016	21.58	21.64	21.55	21.56
2250	AMEX	PBP	Tue, Nov 29, 2016	21.42	21.62	21.42	21.53
2249	AMEX	PBP	Mon, Nov 28, 2016	21.61	21.61	21.49	21.56
2248	AMEX	PBP	Fri, Nov 25, 2016	21.49	21.62	21.49	21.62
2247	AMEX	PBP	Wed, Nov 23, 2016	21.51	21.56	21.46	21.54
2246	AMEX	PBP	Tue, Nov 22, 2016	21.48	21.56	21.46	21.55
2245	AMEX	PBP	Mon, Nov 21, 2016	21.50	21.52	21.40	21.50
2244	AMEX	PBP	Fri, Nov 18, 2016	21.55	21.55	21.32	21.42
2243	AMEX	PBP	Thu, Nov 17, 2016	21.47	21.49	21.42	21.45
2242	AMEX	PBP	Wed, Nov 16, 2016	21.48	21.51	21.39	21.49
2241	AMEX	PBP	Tue, Nov 15, 2016	21.42	21.48	21.39	21.47
2240	AMEX	PBP	Mon, Nov 14, 2016	21.35	21.40	21.29	21.39
2239	AMEX	PBP	Fri, Nov 11, 2016	21.33	21.40	21.23	21.40
2238	AMEX	PBP	Thu, Nov 10, 2016	21.48	21.48	21.27	21.40
2237	AMEX	PBP	Wed, Nov 9, 2016	21.22	21.38	21.14	21.33
2236	AMEX	PBP	Tue, Nov 8, 2016	21.10	21.23	21.03	21.17
2235	AMEX	PBP	Mon, Nov 7, 2016	20.80	21.16	20.80	21.13
2234	AMEX	PBP	Fri, Nov 4, 2016	20.80	20.92	20.71	20.82
2233	AMEX	PBP	Thu, Nov 3, 2016	20.86	20.96	20.81	20.87
2232	AMEX	PBP	Wed, Nov 2, 2016	20.78	20.97	20.78	20.90
2231	AMEX	PBP	Tue, Nov 1, 2016	21.09	21.12	20.84	20.94
2230	AMEX	PBP	Mon, Oct 31, 2016	21.17	21.17	21.01	21.09
2229	AMEX	PBP	Fri, Oct 28, 2016	21.07	21.20	20.97	21.03
2228	AMEX	PBP	Thu, Oct 27, 2016	21.12	21.18	21.07	21.07
2227	AMEX	PBP	Wed, Oct 26, 2016	21.10	21.21	21.05	21.16
2226	AMEX	PBP	Tue, Oct 25, 2016	21.20	21.20	21.12	21.20
2225	AMEX	PBP	Mon, Oct 24, 2016	21.20	21.27	21.18	21.21
2224	AMEX	PBP	Fri, Oct 21, 2016	20.99	21.15	20.99	21.14
2223	AMEX	PBP	Thu, Oct 20, 2016	21.08	21.14	21.05	21.14
2222	AMEX	PBP	Wed, Oct 19, 2016	21.04	21.15	20.99	21.07
2221	AMEX	PBP	Tue, Oct 18, 2016	21.01	21.12	21.01	21.07
2220	AMEX	PBP	Mon, Oct 17, 2016	20.99	21.06	20.94	20.94
2219	AMEX	PBP	Fri, Oct 14, 2016	21.05	21.13	20.92	20.96
2218	AMEX	PBP	Thu, Oct 13, 2016	20.86	21.02	20.81	20.91
2217	AMEX	PBP	Wed, Oct 12, 2016	21.04	21.04	20.95	20.99
2216	AMEX	PBP	Tue, Oct 11, 2016	21.04	21.08	20.92	20.97
2215	AMEX	PBP	Mon, Oct 10, 2016	21.09	21.14	21.06	21.14
2214	AMEX	PBP	Fri, Oct 7, 2016	21.01	21.10	20.95	21.03
2213	AMEX	PBP	Thu, Oct 6, 2016	21.11	21.11	20.99	21.04
2212	AMEX	PBP	Wed, Oct 5, 2016	21.04	21.08	21.00	21.02
2211	AMEX	PBP	Tue, Oct 4, 2016	21.03	21.08	20.91	20.95
2210	AMEX	PBP	Mon, Oct 3, 2016	21.05	21.09	20.96	21.05
2209	AMEX	PBP	Fri, Sep 30, 2016	21.08	21.11	20.94	21.04
2208	AMEX	PBP	Thu, Sep 29, 2016	20.99	21.08	20.91	20.96
2207	AMEX	PBP	Wed, Sep 28, 2016	21.05	21.11	20.95	21.06
2206	AMEX	PBP	Tue, Sep 27, 2016	21.00	21.05	20.89	20.95
2205	AMEX	PBP	Mon, Sep 26, 2016	20.91	21.06	20.87	20.94
2204	AMEX	PBP	Fri, Sep 23, 2016	20.98	21.16	20.97	20.99
2203	AMEX	PBP	Thu, Sep 22, 2016	21.00	21.12	20.99	21.02
2202	AMEX	PBP	Wed, Sep 21, 2016	20.97	20.99	20.86	20.99
2201	AMEX	PBP	Tue, Sep 20, 2016	20.94	20.94	20.82	20.83
2200	AMEX	PBP	Mon, Sep 19, 2016	20.82	20.92	20.76	20.86
2199	AMEX	PBP	Fri, Sep 16, 2016	20.81	20.90	20.74	20.78
2198	AMEX	PBP	Thu, Sep 15, 2016	20.72	20.98	20.72	20.85
2197	AMEX	PBP	Wed, Sep 14, 2016	20.80	20.96	20.71	20.78
2196	AMEX	PBP	Tue, Sep 13, 2016	20.91	21.00	20.73	20.82
2195	AMEX	PBP	Mon, Sep 12, 2016	20.68	21.13	20.59	21.08
2194	AMEX	PBP	Fri, Sep 9, 2016	21.18	21.18	20.81	20.82
2193	AMEX	PBP	Thu, Sep 8, 2016	21.21	21.31	21.18	21.22
2192	AMEX	PBP	Wed, Sep 7, 2016	21.27	21.30	21.21	21.25
2191	AMEX	PBP	Tue, Sep 6, 2016	21.24	21.25	21.10	21.25
2190	AMEX	PBP	Fri, Sep 2, 2016	21.10	21.25	21.10	21.22
2189	AMEX	PBP	Thu, Sep 1, 2016	21.15	21.15	21.01	21.12
2188	AMEX	PBP	Wed, Aug 31, 2016	21.14	21.19	21.03	21.09
2187	AMEX	PBP	Tue, Aug 30, 2016	21.11	21.17	21.05	21.09
2186	AMEX	PBP	Mon, Aug 29, 2016	21.04	21.17	21.04	21.16
2185	AMEX	PBP	Fri, Aug 26, 2016	21.00	21.18	20.99	21.08
2184	AMEX	PBP	Thu, Aug 25, 2016	21.03	21.10	21.01	21.07
2183	AMEX	PBP	Wed, Aug 24, 2016	21.12	21.13	21.03	21.07
2182	AMEX	PBP	Tue, Aug 23, 2016	21.10	21.17	21.09	21.13
2181	AMEX	PBP	Mon, Aug 22, 2016	21.07	21.14	21.05	21.10
2180	AMEX	PBP	Fri, Aug 19, 2016	21.01	21.16	21.01	21.14
2179	AMEX	PBP	Thu, Aug 18, 2016	21.03	21.10	21.03	21.06
2178	AMEX	PBP	Wed, Aug 17, 2016	21.04	21.13	21.01	21.06
2177	AMEX	PBP	Tue, Aug 16, 2016	21.01	21.10	21.01	21.07
2176	AMEX	PBP	Mon, Aug 15, 2016	21.03	21.13	21.03	21.04
2175	AMEX	PBP	Fri, Aug 12, 2016	20.97	21.06	20.97	21.06
2174	AMEX	PBP	Thu, Aug 11, 2016	21.08	21.08	21.01	21.04
2173	AMEX	PBP	Wed, Aug 10, 2016	21.07	21.07	20.93	21.00
2172	AMEX	PBP	Tue, Aug 9, 2016	21.01	21.05	20.97	20.99
2171	AMEX	PBP	Mon, Aug 8, 2016	20.99	21.05	20.98	21.04
2170	AMEX	PBP	Fri, Aug 5, 2016	20.96	20.99	20.93	20.97
2169	AMEX	PBP	Thu, Aug 4, 2016	20.90	20.98	20.86	20.88
2168	AMEX	PBP	Wed, Aug 3, 2016	20.82	20.89	20.76	20.88
2167	AMEX	PBP	Tue, Aug 2, 2016	20.95	20.95	20.72	20.83
2166	AMEX	PBP	Mon, Aug 1, 2016	20.93	20.93	20.84	20.88
2165	AMEX	PBP	Fri, Jul 29, 2016	20.82	20.89	20.82	20.87
2164	AMEX	PBP	Thu, Jul 28, 2016	20.87	20.87	20.79	20.82
2163	AMEX	PBP	Wed, Jul 27, 2016	20.87	20.88	20.78	20.84
2162	AMEX	PBP	Tue, Jul 26, 2016	20.83	20.89	20.80	20.84
2161	AMEX	PBP	Mon, Jul 25, 2016	20.83	20.87	20.77	20.81
2160	AMEX	PBP	Fri, Jul 22, 2016	20.85	20.88	20.79	20.84
2159	AMEX	PBP	Thu, Jul 21, 2016	20.80	20.85	20.74	20.77
2158	AMEX	PBP	Wed, Jul 20, 2016	20.88	20.89	20.80	20.84
2157	AMEX	PBP	Tue, Jul 19, 2016	20.74	20.80	20.73	20.78
2156	AMEX	PBP	Mon, Jul 18, 2016	20.75	20.83	20.75	20.78
2155	AMEX	PBP	Fri, Jul 15, 2016	20.83	20.88	20.70	20.75
2154	AMEX	PBP	Thu, Jul 14, 2016	20.84	20.91	20.84	20.88
2153	AMEX	PBP	Wed, Jul 13, 2016	20.82	20.95	20.82	20.82
2152	AMEX	PBP	Tue, Jul 12, 2016	20.84	20.92	20.83	20.85
2151	AMEX	PBP	Mon, Jul 11, 2016	20.84	20.88	20.81	20.84
2150	AMEX	PBP	Fri, Jul 8, 2016	20.81	20.91	20.81	20.87
2149	AMEX	PBP	Thu, Jul 7, 2016	20.74	20.84	20.74	20.78
2148	AMEX	PBP	Wed, Jul 6, 2016	20.78	20.83	20.71	20.78
2147	AMEX	PBP	Tue, Jul 5, 2016	20.73	20.77	20.67	20.72
2146	AMEX	PBP	Fri, Jul 1, 2016	20.69	20.82	20.69	20.77
2145	AMEX	PBP	Thu, Jun 30, 2016	20.71	20.77	20.62	20.72
2144	AMEX	PBP	Wed, Jun 29, 2016	20.51	20.67	20.48	20.59
2143	AMEX	PBP	Tue, Jun 28, 2016	20.28	20.42	20.20	20.31
2142	AMEX	PBP	Mon, Jun 27, 2016	20.28	20.37	20.00	20.08
2141	AMEX	PBP	Fri, Jun 24, 2016	20.47	20.68	20.31	20.34
2140	AMEX	PBP	Thu, Jun 23, 2016	20.57	20.71	20.56	20.68
2139	AMEX	PBP	Wed, Jun 22, 2016	20.60	20.69	20.52	20.52
2138	AMEX	PBP	Tue, Jun 21, 2016	20.57	20.65	20.54	20.62
2137	AMEX	PBP	Mon, Jun 20, 2016	20.58	20.70	20.58	20.59
2136	AMEX	PBP	Fri, Jun 17, 2016	20.54	20.58	20.42	20.55
2135	AMEX	PBP	Thu, Jun 16, 2016	20.62	20.74	20.62	20.59
2134	AMEX	PBP	Wed, Jun 15, 2016	20.63	20.73	20.63	20.67
2133	AMEX	PBP	Tue, Jun 14, 2016	20.65	20.85	20.59	20.63
2132	AMEX	PBP	Mon, Jun 13, 2016	20.61	20.71	20.61	20.62
2131	AMEX	PBP	Fri, Jun 10, 2016	20.63	20.79	20.62	20.65
2130	AMEX	PBP	Thu, Jun 9, 2016	20.66	20.75	20.65	20.70
2129	AMEX	PBP	Wed, Jun 8, 2016	20.65	20.74	20.64	20.65
2128	AMEX	PBP	Tue, Jun 7, 2016	20.65	20.70	20.64	20.64
2127	AMEX	PBP	Mon, Jun 6, 2016	20.61	20.71	20.61	20.64
2126	AMEX	PBP	Fri, Jun 3, 2016	20.60	20.68	20.60	20.61
2125	AMEX	PBP	Thu, Jun 2, 2016	20.47	20.69	20.47	20.63
2124	AMEX	PBP	Wed, Jun 1, 2016	20.65	20.69	20.56	20.63
2123	AMEX	PBP	Tue, May 31, 2016	20.53	20.62	20.53	20.57
2122	AMEX	PBP	Fri, May 27, 2016	20.55	20.60	20.54	20.60
2121	AMEX	PBP	Thu, May 26, 2016	20.53	20.59	20.52	20.55
2120	AMEX	PBP	Wed, May 25, 2016	20.52	20.59	20.50	20.53
2119	AMEX	PBP	Tue, May 24, 2016	20.39	20.54	20.39	20.50
2118	AMEX	PBP	Mon, May 23, 2016	20.40	20.40	20.31	20.37
2117	AMEX	PBP	Fri, May 20, 2016	20.26	20.48	20.26	20.42
2116	AMEX	PBP	Thu, May 19, 2016	20.27	20.34	20.10	20.22
2115	AMEX	PBP	Wed, May 18, 2016	20.33	20.50	20.22	20.37
2114	AMEX	PBP	Tue, May 17, 2016	20.51	20.52	20.28	20.29
2113	AMEX	PBP	Mon, May 16, 2016	20.27	20.53	20.27	20.50
2112	AMEX	PBP	Fri, May 13, 2016	20.35	20.50	20.27	20.31
2111	AMEX	PBP	Thu, May 12, 2016	20.43	20.49	20.33	20.43
2110	AMEX	PBP	Wed, May 11, 2016	20.47	20.53	20.41	20.41
2109	AMEX	PBP	Tue, May 10, 2016	20.37	20.52	20.37	20.50
2108	AMEX	PBP	Mon, May 9, 2016	20.28	20.42	20.26	20.32
2107	AMEX	PBP	Fri, May 6, 2016	20.16	20.37	20.16	20.35
2106	AMEX	PBP	Thu, May 5, 2016	20.26	20.40	20.21	20.24
2105	AMEX	PBP	Wed, May 4, 2016	20.31	20.35	20.17	20.25
2104	AMEX	PBP	Tue, May 3, 2016	20.33	20.40	20.26	20.29
2103	AMEX	PBP	Mon, May 2, 2016	20.31	20.44	20.28	20.44
2102	AMEX	PBP	Fri, Apr 29, 2016	20.31	20.38	20.20	20.30
2101	AMEX	PBP	Thu, Apr 28, 2016	20.26	20.52	20.26	20.40
2100	AMEX	PBP	Wed, Apr 27, 2016	20.44	20.51	20.41	20.51
2099	AMEX	PBP	Tue, Apr 26, 2016	20.42	20.49	20.41	20.42
2098	AMEX	PBP	Mon, Apr 25, 2016	20.38	20.43	20.35	20.39
2097	AMEX	PBP	Fri, Apr 22, 2016	20.39	20.46	20.36	20.42
2096	AMEX	PBP	Thu, Apr 21, 2016	20.46	20.52	20.40	20.41
2095	AMEX	PBP	Wed, Apr 20, 2016	20.44	20.53	20.43	20.46
2094	AMEX	PBP	Tue, Apr 19, 2016	20.50	20.50	20.40	20.45
2093	AMEX	PBP	Mon, Apr 18, 2016	20.36	20.48	20.30	20.48
2092	AMEX	PBP	Fri, Apr 15, 2016	20.43	20.43	20.23	20.31
2091	AMEX	PBP	Thu, Apr 14, 2016	20.42	20.43	20.37	20.37
2090	AMEX	PBP	Wed, Apr 13, 2016	20.35	20.42	20.33	20.40
2089	AMEX	PBP	Tue, Apr 12, 2016	20.25	20.37	20.21	20.32
2088	AMEX	PBP	Mon, Apr 11, 2016	20.27	20.34	20.21	20.23
2087	AMEX	PBP	Fri, Apr 8, 2016	20.23	20.30	20.18	20.22
2086	AMEX	PBP	Thu, Apr 7, 2016	20.25	20.27	20.13	20.20
2085	AMEX	PBP	Wed, Apr 6, 2016	20.23	20.29	20.15	20.29
2084	AMEX	PBP	Tue, Apr 5, 2016	20.27	20.27	20.27	20.16
2083	AMEX	PBP	Mon, Apr 4, 2016	20.30	20.30	20.24	20.27
2082	AMEX	PBP	Fri, Apr 1, 2016	20.12	20.30	20.08	20.27
2081	AMEX	PBP	Thu, Mar 31, 2016	20.18	20.32	20.18	20.25
2080	AMEX	PBP	Wed, Mar 30, 2016	20.17	20.29	20.17	20.23
2079	AMEX	PBP	Tue, Mar 29, 2016	20.06	20.23	20.01	20.21
2078	AMEX	PBP	Mon, Mar 28, 2016	20.07	20.15	20.06	20.10
2077	AMEX	PBP	Thu, Mar 24, 2016	20.01	20.07	20.00	20.07
2076	AMEX	PBP	Wed, Mar 23, 2016	20.15	20.15	20.05	20.12
2075	AMEX	PBP	Tue, Mar 22, 2016	20.16	20.19	20.00	20.12
2074	AMEX	PBP	Mon, Mar 21, 2016	20.00	20.21	20.00	20.19
2073	AMEX	PBP	Fri, Mar 18, 2016	20.16	20.26	20.05	20.07
2072	AMEX	PBP	Thu, Mar 17, 2016	20.15	20.23	20.13	20.14
2071	AMEX	PBP	Wed, Mar 16, 2016	20.19	20.21	20.15	20.20
2070	AMEX	PBP	Tue, Mar 15, 2016	20.17	20.17	20.17	20.16
2069	AMEX	PBP	Mon, Mar 14, 2016	20.20	20.20	20.13	20.18
2068	AMEX	PBP	Fri, Mar 11, 2016	20.16	20.16	20.16	20.18
2067	AMEX	PBP	Thu, Mar 10, 2016	20.11	20.11	20.11	20.16
2066	AMEX	PBP	Wed, Mar 9, 2016	20.10	20.17	20.06	20.11
2065	AMEX	PBP	Tue, Mar 8, 2016	20.09	20.19	20.06	20.07
2064	AMEX	PBP	Mon, Mar 7, 2016	20.13	20.16	20.08	20.15
2063	AMEX	PBP	Fri, Mar 4, 2016	20.12	20.21	20.02	20.13
2062	AMEX	PBP	Thu, Mar 3, 2016	20.07	20.07	20.07	20.16
2061	AMEX	PBP	Wed, Mar 2, 2016	20.09	20.14	20.02	20.07
2060	AMEX	PBP	Tue, Mar 1, 2016	19.95	20.10	19.93	20.06
2059	AMEX	PBP	Mon, Feb 29, 2016	19.94	20.04	19.89	19.89
2058	AMEX	PBP	Fri, Feb 26, 2016	19.95	19.98	19.85	19.92
2057	AMEX	PBP	Thu, Feb 25, 2016	19.90	19.95	19.79	19.95
2056	AMEX	PBP	Wed, Feb 24, 2016	19.80	19.88	19.61	19.86
2055	AMEX	PBP	Tue, Feb 23, 2016	19.85	19.88	19.79	19.80
2054	AMEX	PBP	Mon, Feb 22, 2016	19.80	19.98	19.80	19.90
2053	AMEX	PBP	Fri, Feb 19, 2016	19.79	19.79	19.58	19.75
2052	AMEX	PBP	Thu, Feb 18, 2016	19.70	19.73	19.66	19.73
2051	AMEX	PBP	Wed, Feb 17, 2016	19.66	19.75	19.62	19.73
2050	AMEX	PBP	Tue, Feb 16, 2016	19.46	19.60	19.46	19.58
2049	AMEX	PBP	Fri, Feb 12, 2016	19.13	19.40	19.12	19.40
2048	AMEX	PBP	Thu, Feb 11, 2016	19.02	19.18	18.85	19.15
2047	AMEX	PBP	Wed, Feb 10, 2016	19.26	19.42	19.21	19.22
2046	AMEX	PBP	Tue, Feb 9, 2016	19.09	19.37	18.90	19.29
2045	AMEX	PBP	Mon, Feb 8, 2016	19.24	19.28	19.01	19.28
2044	AMEX	PBP	Fri, Feb 5, 2016	19.53	19.53	19.31	19.32
2043	AMEX	PBP	Thu, Feb 4, 2016	19.44	19.57	19.44	19.46
2042	AMEX	PBP	Wed, Feb 3, 2016	19.51	19.53	19.34	19.47
2041	AMEX	PBP	Tue, Feb 2, 2016	19.53	19.59	19.40	19.47
2040	AMEX	PBP	Mon, Feb 1, 2016	19.51	19.61	19.48	19.59
2039	AMEX	PBP	Fri, Jan 29, 2016	19.43	19.55	19.37	19.51
2038	AMEX	PBP	Thu, Jan 28, 2016	19.39	19.44	19.27	19.37
2037	AMEX	PBP	Wed, Jan 27, 2016	19.37	19.52	19.24	19.31
2036	AMEX	PBP	Tue, Jan 26, 2016	19.30	19.44	19.29	19.36
2035	AMEX	PBP	Mon, Jan 25, 2016	19.33	19.38	19.22	19.24
2034	AMEX	PBP	Fri, Jan 22, 2016	19.26	19.38	19.26	19.37
2033	AMEX	PBP	Thu, Jan 21, 2016	19.12	19.25	18.99	19.13
2032	AMEX	PBP	Wed, Jan 20, 2016	19.05	19.17	18.72	19.02
2031	AMEX	PBP	Tue, Jan 19, 2016	19.24	19.30	19.09	19.18
2030	AMEX	PBP	Fri, Jan 15, 2016	19.17	19.39	18.95	19.04
2029	AMEX	PBP	Thu, Jan 14, 2016	19.34	19.75	19.17	19.60
2028	AMEX	PBP	Wed, Jan 13, 2016	19.90	19.97	19.28	19.28
2027	AMEX	PBP	Tue, Jan 12, 2016	19.78	19.90	19.54	19.85
2026	AMEX	PBP	Mon, Jan 11, 2016	19.62	19.77	19.39	19.61
2025	AMEX	PBP	Fri, Jan 8, 2016	19.85	20.08	19.57	19.68
2024	AMEX	PBP	Thu, Jan 7, 2016	20.02	20.15	19.80	19.90
2023	AMEX	PBP	Wed, Jan 6, 2016	20.25	20.40	20.18	20.29
2022	AMEX	PBP	Tue, Jan 5, 2016	20.57	20.57	20.34	20.45
2021	AMEX	PBP	Mon, Jan 4, 2016	20.33	20.44	20.25	20.40
2020	AMEX	PBP	Thu, Dec 31, 2015	20.61	20.63	20.46	20.51
2019	AMEX	PBP	Wed, Dec 30, 2015	20.62	20.62	20.52	20.52
2018	AMEX	PBP	Tue, Dec 29, 2015	20.55	20.64	20.52	20.63
2017	AMEX	PBP	Mon, Dec 28, 2015	20.62	20.74	20.43	20.52
2016	AMEX	PBP	Thu, Dec 24, 2015	20.66	20.66	20.47	20.53
2015	AMEX	PBP	Wed, Dec 23, 2015	20.81	20.89	20.79	20.86
2014	AMEX	PBP	Tue, Dec 22, 2015	20.72	20.83	20.61	20.74
2013	AMEX	PBP	Mon, Dec 21, 2015	20.58	20.58	20.51	20.57
2012	AMEX	PBP	Fri, Dec 18, 2015	20.89	20.89	20.53	20.60
2011	AMEX	PBP	Thu, Dec 17, 2015	21.28	21.28	21.01	21.01
2010	AMEX	PBP	Wed, Dec 16, 2015	20.99	21.24	20.96	21.21
2009	AMEX	PBP	Tue, Dec 15, 2015	20.81	21.04	20.81	20.96
2008	AMEX	PBP	Mon, Dec 14, 2015	20.64	20.75	20.50	20.75
2007	AMEX	PBP	Fri, Dec 11, 2015	20.89	20.89	20.61	20.67
2006	AMEX	PBP	Thu, Dec 10, 2015	21.00	21.16	20.97	21.00
2005	AMEX	PBP	Wed, Dec 9, 2015	20.95	21.21	20.86	20.95
2004	AMEX	PBP	Tue, Dec 8, 2015	21.16	21.18	21.00	21.13
2003	AMEX	PBP	Mon, Dec 7, 2015	21.25	21.29	21.11	21.17
2002	AMEX	PBP	Fri, Dec 4, 2015	21.01	21.24	21.01	21.22
2001	AMEX	PBP	Thu, Dec 3, 2015	21.11	21.19	20.89	20.94
2000	AMEX	PBP	Wed, Dec 2, 2015	21.26	21.32	21.15	21.18
1999	AMEX	PBP	Tue, Dec 1, 2015	21.18	21.28	21.18	21.26
1998	AMEX	PBP	Mon, Nov 30, 2015	21.15	21.24	21.14	21.21
1997	AMEX	PBP	Fri, Nov 27, 2015	21.36	21.36	21.18	21.24
1996	AMEX	PBP	Wed, Nov 25, 2015	21.15	21.25	21.12	21.22
1995	AMEX	PBP	Tue, Nov 24, 2015	21.13	21.20	21.06	21.15
1994	AMEX	PBP	Mon, Nov 23, 2015	21.16	21.23	21.10	21.11
1993	AMEX	PBP	Fri, Nov 20, 2015	21.30	21.30	21.13	21.19
1992	AMEX	PBP	Thu, Nov 19, 2015	21.15	21.20	21.13	21.14
1991	AMEX	PBP	Wed, Nov 18, 2015	21.17	21.19	21.11	21.14
1990	AMEX	PBP	Tue, Nov 17, 2015	21.19	21.20	21.09	21.17
1989	AMEX	PBP	Mon, Nov 16, 2015	21.00	21.13	20.94	21.11
1988	AMEX	PBP	Fri, Nov 13, 2015	21.08	21.08	20.91	20.91
1987	AMEX	PBP	Thu, Nov 12, 2015	21.11	21.14	21.04	21.05
1986	AMEX	PBP	Wed, Nov 11, 2015	21.18	21.18	21.10	21.15
1985	AMEX	PBP	Tue, Nov 10, 2015	21.10	21.15	21.10	21.15
1984	AMEX	PBP	Mon, Nov 9, 2015	21.15	21.17	21.10	21.13
1983	AMEX	PBP	Fri, Nov 6, 2015	21.14	21.15	21.12	21.14
1982	AMEX	PBP	Thu, Nov 5, 2015	21.14	21.15	21.10	21.13
1981	AMEX	PBP	Wed, Nov 4, 2015	21.15	21.15	21.10	21.10
1980	AMEX	PBP	Tue, Nov 3, 2015	21.19	21.19	21.12	21.15
1979	AMEX	PBP	Mon, Nov 2, 2015	21.10	21.16	21.07	21.15
1978	AMEX	PBP	Fri, Oct 30, 2015	21.11	21.13	21.03	21.09
1977	AMEX	PBP	Thu, Oct 29, 2015	20.95	21.13	20.95	21.05
1976	AMEX	PBP	Wed, Oct 28, 2015	21.06	21.11	21.00	21.09
1975	AMEX	PBP	Tue, Oct 27, 2015	21.17	21.17	21.00	21.02
1974	AMEX	PBP	Mon, Oct 26, 2015	21.05	21.07	21.04	21.04
1973	AMEX	PBP	Fri, Oct 23, 2015	21.07	21.08	20.99	21.04
1972	AMEX	PBP	Thu, Oct 22, 2015	20.82	20.98	20.82	20.97
1971	AMEX	PBP	Wed, Oct 21, 2015	20.90	20.91	20.75	20.75
1970	AMEX	PBP	Tue, Oct 20, 2015	20.87	20.94	20.80	20.82
1969	AMEX	PBP	Mon, Oct 19, 2015	20.81	20.92	20.75	20.89
1968	AMEX	PBP	Fri, Oct 16, 2015	20.99	21.00	20.75	20.83
1967	AMEX	PBP	Thu, Oct 15, 2015	20.90	20.90	20.85	20.90
1966	AMEX	PBP	Wed, Oct 14, 2015	20.90	20.93	20.82	20.82
1965	AMEX	PBP	Tue, Oct 13, 2015	20.90	20.91	20.85	20.85
1964	AMEX	PBP	Mon, Oct 12, 2015	20.85	20.93	20.85	20.90
1963	AMEX	PBP	Fri, Oct 9, 2015	20.88	20.90	20.87	20.88
1962	AMEX	PBP	Thu, Oct 8, 2015	20.74	20.87	20.74	20.87
1961	AMEX	PBP	Wed, Oct 7, 2015	20.82	20.83	20.65	20.76
1960	AMEX	PBP	Tue, Oct 6, 2015	20.77	20.77	20.62	20.69
1959	AMEX	PBP	Mon, Oct 5, 2015	20.54	20.73	20.54	20.69
1958	AMEX	PBP	Fri, Oct 2, 2015	20.16	20.45	19.98	20.44
1957	AMEX	PBP	Thu, Oct 1, 2015	20.25	20.35	20.04	20.25
1956	AMEX	PBP	Wed, Sep 30, 2015	20.20	20.20	20.01	20.18
1955	AMEX	PBP	Tue, Sep 29, 2015	19.87	20.04	19.72	19.86
1954	AMEX	PBP	Mon, Sep 28, 2015	20.31	20.31	19.79	19.86
1953	AMEX	PBP	Fri, Sep 25, 2015	20.45	20.45	20.20	20.27
1952	AMEX	PBP	Thu, Sep 24, 2015	20.27	20.31	20.05	20.28
1951	AMEX	PBP	Wed, Sep 23, 2015	20.43	20.44	20.26	20.32
1950	AMEX	PBP	Tue, Sep 22, 2015	20.37	20.48	20.22	20.33
1949	AMEX	PBP	Mon, Sep 21, 2015	20.67	20.72	20.35	20.52
1948	AMEX	PBP	Fri, Sep 18, 2015	20.22	20.64	20.21	20.41
1947	AMEX	PBP	Thu, Sep 17, 2015	20.82	21.13	20.77	20.89
1946	AMEX	PBP	Wed, Sep 16, 2015	20.78	20.88	20.73	20.80
1945	AMEX	PBP	Tue, Sep 15, 2015	20.62	20.75	20.53	20.71
1944	AMEX	PBP	Mon, Sep 14, 2015	20.58	20.59	20.39	20.46
1943	AMEX	PBP	Fri, Sep 11, 2015	20.42	20.55	20.33	20.50
1942	AMEX	PBP	Thu, Sep 10, 2015	20.41	20.57	20.27	20.42
1941	AMEX	PBP	Wed, Sep 9, 2015	20.70	20.82	20.22	20.29
1940	AMEX	PBP	Tue, Sep 8, 2015	20.14	20.58	20.14	20.55
1939	AMEX	PBP	Fri, Sep 4, 2015	20.01	20.37	19.97	20.09
1938	AMEX	PBP	Thu, Sep 3, 2015	20.40	20.61	20.28	20.31
1937	AMEX	PBP	Wed, Sep 2, 2015	20.10	20.41	20.02	20.35
1936	AMEX	PBP	Tue, Sep 1, 2015	20.29	20.43	19.83	19.90
1935	AMEX	PBP	Mon, Aug 31, 2015	20.50	20.61	20.42	20.45
1934	AMEX	PBP	Fri, Aug 28, 2015	20.47	20.70	20.42	20.58
1933	AMEX	PBP	Thu, Aug 27, 2015	20.22	20.77	20.17	20.47
1932	AMEX	PBP	Wed, Aug 26, 2015	19.75	20.32	19.61	20.16
1931	AMEX	PBP	Tue, Aug 25, 2015	20.02	20.29	19.55	19.59
1930	AMEX	PBP	Mon, Aug 24, 2015	19.35	20.33	12.71	19.63
1929	AMEX	PBP	Fri, Aug 21, 2015	20.81	20.87	20.47	20.49
1928	AMEX	PBP	Thu, Aug 20, 2015	21.28	21.32	21.01	21.01
1927	AMEX	PBP	Wed, Aug 19, 2015	21.58	21.59	21.34	21.46
1926	AMEX	PBP	Tue, Aug 18, 2015	21.69	21.70	21.59	21.63
1925	AMEX	PBP	Mon, Aug 17, 2015	21.54	21.69	21.40	21.64
1924	AMEX	PBP	Fri, Aug 14, 2015	21.56	21.58	21.44	21.57
1923	AMEX	PBP	Thu, Aug 13, 2015	21.44	21.58	21.40	21.49
1922	AMEX	PBP	Wed, Aug 12, 2015	21.33	21.53	21.14	21.51
1921	AMEX	PBP	Tue, Aug 11, 2015	21.57	21.57	21.37	21.47
1920	AMEX	PBP	Mon, Aug 10, 2015	21.57	21.64	21.51	21.60
1919	AMEX	PBP	Fri, Aug 7, 2015	21.38	21.46	21.28	21.37
1918	AMEX	PBP	Thu, Aug 6, 2015	21.53	21.65	21.34	21.44
1917	AMEX	PBP	Wed, Aug 5, 2015	21.62	21.70	21.54	21.55
1916	AMEX	PBP	Tue, Aug 4, 2015	21.53	21.57	21.42	21.52
1915	AMEX	PBP	Mon, Aug 3, 2015	21.56	21.62	21.42	21.48
1914	AMEX	PBP	Fri, Jul 31, 2015	21.63	21.71	21.53	21.60
1913	AMEX	PBP	Thu, Jul 30, 2015	21.58	21.71	21.43	21.71
1912	AMEX	PBP	Wed, Jul 29, 2015	21.46	21.63	21.39	21.60
1911	AMEX	PBP	Tue, Jul 28, 2015	21.27	21.48	21.21	21.46
1910	AMEX	PBP	Mon, Jul 27, 2015	21.31	21.33	21.18	21.21
1909	AMEX	PBP	Fri, Jul 24, 2015	21.52	21.57	21.31	21.36
1908	AMEX	PBP	Thu, Jul 23, 2015	21.58	21.67	21.47	21.54
1907	AMEX	PBP	Wed, Jul 22, 2015	21.59	21.67	21.54	21.60
1906	AMEX	PBP	Tue, Jul 21, 2015	21.62	21.69	21.58	21.67
1905	AMEX	PBP	Mon, Jul 20, 2015	21.84	21.84	21.62	21.73
1904	AMEX	PBP	Fri, Jul 17, 2015	21.67	21.68	21.59	21.64
1903	AMEX	PBP	Thu, Jul 16, 2015	21.52	21.69	21.52	21.66
1902	AMEX	PBP	Wed, Jul 15, 2015	21.51	21.59	21.44	21.48
1901	AMEX	PBP	Tue, Jul 14, 2015	21.41	21.53	21.41	21.50
1900	AMEX	PBP	Mon, Jul 13, 2015	21.24	21.43	21.23	21.43
1899	AMEX	PBP	Fri, Jul 10, 2015	21.11	21.24	21.06	21.20
1898	AMEX	PBP	Thu, Jul 9, 2015	20.97	21.17	20.91	20.97
1897	AMEX	PBP	Wed, Jul 8, 2015	21.08	21.14	20.77	20.82
1896	AMEX	PBP	Tue, Jul 7, 2015	21.06	21.23	20.84	21.23
1895	AMEX	PBP	Mon, Jul 6, 2015	20.92	21.14	20.82	21.13
1894	AMEX	PBP	Thu, Jul 2, 2015	21.23	21.25	21.09	21.17
1893	AMEX	PBP	Wed, Jul 1, 2015	21.15	21.22	21.04	21.21
1892	AMEX	PBP	Tue, Jun 30, 2015	21.12	21.14	20.93	21.02
1891	AMEX	PBP	Mon, Jun 29, 2015	21.17	21.23	21.02	21.02
1890	AMEX	PBP	Fri, Jun 26, 2015	21.30	21.39	21.00	21.35
1889	AMEX	PBP	Thu, Jun 25, 2015	21.62	21.62	21.05	21.28
1888	AMEX	PBP	Wed, Jun 24, 2015	21.40	21.49	21.31	21.34
1887	AMEX	PBP	Tue, Jun 23, 2015	21.39	21.50	21.35	21.49
1886	AMEX	PBP	Mon, Jun 22, 2015	21.46	21.61	21.17	21.46
1885	AMEX	PBP	Fri, Jun 19, 2015	21.61	21.61	21.34	21.37
1884	AMEX	PBP	Thu, Jun 18, 2015	21.51	21.72	21.50	21.68
1883	AMEX	PBP	Wed, Jun 17, 2015	21.46	21.54	21.38	21.45
1882	AMEX	PBP	Tue, Jun 16, 2015	21.27	21.45	21.27	21.40
1881	AMEX	PBP	Mon, Jun 15, 2015	21.31	21.49	21.22	21.34
1880	AMEX	PBP	Fri, Jun 12, 2015	21.45	21.46	21.35	21.43
1879	AMEX	PBP	Thu, Jun 11, 2015	21.46	21.55	21.46	21.50
1878	AMEX	PBP	Wed, Jun 10, 2015	21.27	21.50	21.27	21.46
1877	AMEX	PBP	Tue, Jun 9, 2015	21.29	21.29	21.17	21.23
1876	AMEX	PBP	Mon, Jun 8, 2015	21.36	21.37	21.25	21.26
1875	AMEX	PBP	Fri, Jun 5, 2015	21.28	21.41	21.28	21.35
1874	AMEX	PBP	Thu, Jun 4, 2015	21.46	21.50	21.30	21.36
1873	AMEX	PBP	Wed, Jun 3, 2015	21.53	21.55	21.42	21.46
1872	AMEX	PBP	Tue, Jun 2, 2015	21.48	21.51	21.43	21.46
1871	AMEX	PBP	Mon, Jun 1, 2015	21.51	21.52	21.39	21.48
1870	AMEX	PBP	Fri, May 29, 2015	21.55	21.55	21.38	21.40
1869	AMEX	PBP	Thu, May 28, 2015	21.42	21.50	21.42	21.45
1868	AMEX	PBP	Wed, May 27, 2015	21.36	21.51	21.36	21.49
1867	AMEX	PBP	Tue, May 26, 2015	21.42	21.45	21.35	21.36
1866	AMEX	PBP	Fri, May 22, 2015	21.51	21.57	21.39	21.55
1865	AMEX	PBP	Thu, May 21, 2015	21.44	21.55	21.39	21.53
1864	AMEX	PBP	Wed, May 20, 2015	21.44	21.52	21.40	21.50
1863	AMEX	PBP	Tue, May 19, 2015	21.49	21.49	21.41	21.44
1862	AMEX	PBP	Mon, May 18, 2015	21.40	21.49	21.38	21.45
1861	AMEX	PBP	Fri, May 15, 2015	21.38	21.44	21.36	21.39
1860	AMEX	PBP	Thu, May 14, 2015	21.45	21.47	21.40	21.42
1859	AMEX	PBP	Wed, May 13, 2015	21.38	21.44	21.34	21.40
1858	AMEX	PBP	Tue, May 12, 2015	21.28	21.40	21.28	21.35
1857	AMEX	PBP	Mon, May 11, 2015	21.38	21.43	21.38	21.41
1856	AMEX	PBP	Fri, May 8, 2015	21.40	21.42	21.36	21.38
1855	AMEX	PBP	Thu, May 7, 2015	21.27	21.32	21.20	21.26
1854	AMEX	PBP	Wed, May 6, 2015	21.31	21.31	21.14	21.23
1853	AMEX	PBP	Tue, May 5, 2015	21.30	21.40	21.25	21.25
1852	AMEX	PBP	Mon, May 4, 2015	21.30	21.40	21.30	21.36
1851	AMEX	PBP	Fri, May 1, 2015	21.23	21.35	21.23	21.30
1850	AMEX	PBP	Thu, Apr 30, 2015	21.30	21.34	21.15	21.18
1849	AMEX	PBP	Wed, Apr 29, 2015	21.26	21.35	21.25	21.30
1848	AMEX	PBP	Tue, Apr 28, 2015	21.28	21.39	21.24	21.35
1847	AMEX	PBP	Mon, Apr 27, 2015	21.34	21.40	21.28	21.33
1846	AMEX	PBP	Fri, Apr 24, 2015	21.28	21.40	21.28	21.35
1845	AMEX	PBP	Thu, Apr 23, 2015	21.33	21.39	21.28	21.33
1844	AMEX	PBP	Wed, Apr 22, 2015	21.31	21.34	21.20	21.32
1843	AMEX	PBP	Tue, Apr 21, 2015	21.34	21.34	21.25	21.26
1842	AMEX	PBP	Mon, Apr 20, 2015	21.16	21.32	21.16	21.30
1841	AMEX	PBP	Fri, Apr 17, 2015	21.22	21.26	21.11	21.12
1840	AMEX	PBP	Thu, Apr 16, 2015	21.28	21.44	21.28	21.29
1839	AMEX	PBP	Wed, Apr 15, 2015	21.28	21.42	21.28	21.40
1838	AMEX	PBP	Tue, Apr 14, 2015	21.13	21.30	21.10	21.27
1837	AMEX	PBP	Mon, Apr 13, 2015	21.32	21.36	21.20	21.24
1836	AMEX	PBP	Fri, Apr 10, 2015	21.07	21.33	21.07	21.33
1835	AMEX	PBP	Thu, Apr 9, 2015	21.08	21.24	21.01	21.18
1834	AMEX	PBP	Wed, Apr 8, 2015	21.07	21.18	21.04	21.09
1833	AMEX	PBP	Tue, Apr 7, 2015	21.11	21.18	20.87	21.06
1832	AMEX	PBP	Mon, Apr 6, 2015	20.86	21.17	20.86	21.05
1831	AMEX	PBP	Thu, Apr 2, 2015	20.89	21.00	20.83	20.93
1830	AMEX	PBP	Wed, Apr 1, 2015	20.93	20.93	20.77	20.84
1829	AMEX	PBP	Tue, Mar 31, 2015	21.09	21.11	20.91	21.00
1828	AMEX	PBP	Mon, Mar 30, 2015	20.99	21.14	20.95	21.12
1827	AMEX	PBP	Fri, Mar 27, 2015	20.85	20.91	20.83	20.90
1826	AMEX	PBP	Thu, Mar 26, 2015	20.83	20.94	20.72	20.87
1825	AMEX	PBP	Wed, Mar 25, 2015	21.05	21.16	20.82	20.82
1824	AMEX	PBP	Tue, Mar 24, 2015	21.20	21.23	21.03	21.06
1823	AMEX	PBP	Mon, Mar 23, 2015	20.98	21.24	20.98	21.22
1822	AMEX	PBP	Fri, Mar 20, 2015	21.05	21.31	20.86	21.09
1821	AMEX	PBP	Thu, Mar 19, 2015	20.98	21.04	20.94	20.98
1820	AMEX	PBP	Wed, Mar 18, 2015	20.80	21.06	20.70	20.99
1819	AMEX	PBP	Tue, Mar 17, 2015	20.80	20.88	20.73	20.81
1818	AMEX	PBP	Mon, Mar 16, 2015	20.72	20.89	20.72	20.88
1817	AMEX	PBP	Fri, Mar 13, 2015	20.68	20.71	20.52	20.63
1816	AMEX	PBP	Thu, Mar 12, 2015	20.54	20.77	20.54	20.70
1815	AMEX	PBP	Wed, Mar 11, 2015	20.59	20.62	20.50	20.50
1814	AMEX	PBP	Tue, Mar 10, 2015	20.71	20.75	20.51	20.58
1813	AMEX	PBP	Mon, Mar 9, 2015	20.75	20.88	20.75	20.79
1812	AMEX	PBP	Fri, Mar 6, 2015	20.93	20.96	20.75	20.77
1811	AMEX	PBP	Thu, Mar 5, 2015	20.94	21.00	20.86	20.91
1810	AMEX	PBP	Wed, Mar 4, 2015	20.94	20.96	20.85	20.91
1809	AMEX	PBP	Tue, Mar 3, 2015	21.00	21.01	20.92	20.96
1808	AMEX	PBP	Mon, Mar 2, 2015	20.95	21.00	20.90	21.00
1807	AMEX	PBP	Fri, Feb 27, 2015	20.95	20.98	20.86	20.95
1806	AMEX	PBP	Thu, Feb 26, 2015	20.87	20.98	20.84	20.90
1805	AMEX	PBP	Wed, Feb 25, 2015	20.85	20.98	20.85	20.91
1804	AMEX	PBP	Tue, Feb 24, 2015	20.78	20.95	20.78	20.91
1803	AMEX	PBP	Mon, Feb 23, 2015	20.84	20.93	20.83	20.92
1802	AMEX	PBP	Fri, Feb 20, 2015	20.82	20.94	20.69	20.94
1801	AMEX	PBP	Thu, Feb 19, 2015	20.69	20.85	20.69	20.79
1800	AMEX	PBP	Wed, Feb 18, 2015	20.74	20.86	20.74	20.79
1799	AMEX	PBP	Tue, Feb 17, 2015	20.84	20.90	20.74	20.80
1798	AMEX	PBP	Fri, Feb 13, 2015	20.78	20.86	20.74	20.81
1797	AMEX	PBP	Thu, Feb 12, 2015	20.81	20.83	20.74	20.78
1796	AMEX	PBP	Wed, Feb 11, 2015	20.73	20.81	20.70	20.76
1795	AMEX	PBP	Tue, Feb 10, 2015	20.72	20.78	20.66	20.78
1794	AMEX	PBP	Mon, Feb 9, 2015	20.62	20.75	20.62	20.70
1793	AMEX	PBP	Fri, Feb 6, 2015	20.75	20.78	20.57	20.75
1792	AMEX	PBP	Thu, Feb 5, 2015	20.67	20.78	20.62	20.75
1791	AMEX	PBP	Wed, Feb 4, 2015	20.66	20.70	20.60	20.64
1790	AMEX	PBP	Tue, Feb 3, 2015	20.59	20.70	20.54	20.66
1789	AMEX	PBP	Mon, Feb 2, 2015	20.38	20.56	20.31	20.53
1788	AMEX	PBP	Fri, Jan 30, 2015	20.46	20.52	20.32	20.41
1787	AMEX	PBP	Thu, Jan 29, 2015	20.41	20.53	20.33	20.49
1786	AMEX	PBP	Wed, Jan 28, 2015	20.63	20.65	20.37	20.43
1785	AMEX	PBP	Tue, Jan 27, 2015	20.52	20.65	20.46	20.62
1784	AMEX	PBP	Mon, Jan 26, 2015	20.60	20.67	20.55	20.62
1783	AMEX	PBP	Fri, Jan 23, 2015	20.59	20.67	20.57	20.65
1782	AMEX	PBP	Thu, Jan 22, 2015	20.56	20.67	20.45	20.63
1781	AMEX	PBP	Wed, Jan 21, 2015	20.40	20.54	20.38	20.48
1780	AMEX	PBP	Tue, Jan 20, 2015	20.41	20.49	20.32	20.49
1779	AMEX	PBP	Fri, Jan 16, 2015	20.08	20.40	20.08	20.37
1778	AMEX	PBP	Thu, Jan 15, 2015	20.40	20.47	20.14	20.15
1777	AMEX	PBP	Wed, Jan 14, 2015	20.43	20.43	20.17	20.36
1776	AMEX	PBP	Tue, Jan 13, 2015	20.58	20.79	20.32	20.49
1775	AMEX	PBP	Mon, Jan 12, 2015	20.67	20.74	20.47	20.57
1774	AMEX	PBP	Fri, Jan 9, 2015	20.78	20.81	20.61	20.66
1773	AMEX	PBP	Thu, Jan 8, 2015	20.51	20.82	20.51	20.78
1772	AMEX	PBP	Wed, Jan 7, 2015	20.30	20.57	20.30	20.45
1771	AMEX	PBP	Tue, Jan 6, 2015	20.38	20.55	20.19	20.25
1770	AMEX	PBP	Mon, Jan 5, 2015	20.60	20.72	20.35	20.38
1769	AMEX	PBP	Fri, Jan 2, 2015	20.68	20.79	20.57	20.66
1768	AMEX	PBP	Wed, Dec 31, 2014	20.81	20.84	20.65	20.73
1767	AMEX	PBP	Tue, Dec 30, 2014	20.71	20.84	20.71	20.76
1766	AMEX	PBP	Mon, Dec 29, 2014	20.77	20.90	20.76	20.83
1765	AMEX	PBP	Fri, Dec 26, 2014	20.79	20.94	20.76	20.76
1764	AMEX	PBP	Wed, Dec 24, 2014	20.92	20.92	20.75	20.80
1763	AMEX	PBP	Tue, Dec 23, 2014	21.00	21.00	20.86	20.93
1762	AMEX	PBP	Mon, Dec 22, 2014	20.83	20.95	20.75	20.95
1761	AMEX	PBP	Fri, Dec 19, 2014	20.78	20.86	20.73	20.79
1760	AMEX	PBP	Thu, Dec 18, 2014	20.55	20.88	20.51	20.83
1759	AMEX	PBP	Wed, Dec 17, 2014	19.97	20.40	19.89	20.33
1758	AMEX	PBP	Tue, Dec 16, 2014	20.14	20.43	20.01	20.03
1757	AMEX	PBP	Mon, Dec 15, 2014	20.26	20.45	20.10	20.10
1756	AMEX	PBP	Fri, Dec 12, 2014	20.50	20.53	20.27	20.27
1755	AMEX	PBP	Thu, Dec 11, 2014	20.61	20.72	20.54	20.54
1754	AMEX	PBP	Wed, Dec 10, 2014	20.68	20.74	20.46	20.46
1753	AMEX	PBP	Tue, Dec 9, 2014	20.61	20.76	20.51	20.76
1752	AMEX	PBP	Mon, Dec 8, 2014	20.83	20.85	20.70	20.74
1751	AMEX	PBP	Fri, Dec 5, 2014	20.76	20.84	20.76	20.82
1750	AMEX	PBP	Thu, Dec 4, 2014	20.73	20.80	20.71	20.78
1749	AMEX	PBP	Wed, Dec 3, 2014	20.77	20.79	20.73	20.79
1748	AMEX	PBP	Tue, Dec 2, 2014	20.67	20.75	20.63	20.74
1747	AMEX	PBP	Mon, Dec 1, 2014	20.68	20.68	20.60	20.65
1746	AMEX	PBP	Fri, Nov 28, 2014	20.70	20.81	20.70	20.70
1745	AMEX	PBP	Wed, Nov 26, 2014	20.74	20.76	20.68	20.76
1744	AMEX	PBP	Tue, Nov 25, 2014	20.71	20.79	20.68	20.70
1743	AMEX	PBP	Mon, Nov 24, 2014	20.76	20.76	20.69	20.70
1742	AMEX	PBP	Fri, Nov 21, 2014	20.87	20.87	20.61	20.70
1741	AMEX	PBP	Thu, Nov 20, 2014	20.78	20.84	20.77	20.81
1740	AMEX	PBP	Wed, Nov 19, 2014	20.77	20.86	20.77	20.79
1739	AMEX	PBP	Tue, Nov 18, 2014	20.77	20.84	20.77	20.78
1738	AMEX	PBP	Mon, Nov 17, 2014	20.79	20.81	20.76	20.80
1737	AMEX	PBP	Fri, Nov 14, 2014	20.81	20.84	20.76	20.80
1736	AMEX	PBP	Thu, Nov 13, 2014	20.82	20.84	20.77	20.82
1735	AMEX	PBP	Wed, Nov 12, 2014	20.79	20.82	20.77	20.81
1734	AMEX	PBP	Tue, Nov 11, 2014	20.76	20.83	20.76	20.81
1733	AMEX	PBP	Mon, Nov 10, 2014	20.82	20.82	20.77	20.77
1732	AMEX	PBP	Fri, Nov 7, 2014	20.83	20.91	20.75	20.80
1731	AMEX	PBP	Thu, Nov 6, 2014	20.85	20.85	20.70	20.76
1730	AMEX	PBP	Wed, Nov 5, 2014	20.72	20.81	20.72	20.74
1729	AMEX	PBP	Tue, Nov 4, 2014	20.72	20.81	20.72	20.73
1728	AMEX	PBP	Mon, Nov 3, 2014	20.78	20.87	20.72	20.78
1727	AMEX	PBP	Fri, Oct 31, 2014	20.83	20.83	20.74	20.77
1726	AMEX	PBP	Thu, Oct 30, 2014	20.69	20.80	20.66	20.74
1725	AMEX	PBP	Wed, Oct 29, 2014	20.72	20.78	20.65	20.75
1724	AMEX	PBP	Tue, Oct 28, 2014	20.73	20.75	20.65	20.71
1723	AMEX	PBP	Mon, Oct 27, 2014	20.57	20.69	20.57	20.68
1722	AMEX	PBP	Fri, Oct 24, 2014	20.63	20.68	20.58	20.65
1721	AMEX	PBP	Thu, Oct 23, 2014	20.63	20.69	20.59	20.62
1720	AMEX	PBP	Wed, Oct 22, 2014	20.58	20.65	20.56	20.59
1719	AMEX	PBP	Tue, Oct 21, 2014	20.53	20.62	20.45	20.58
1718	AMEX	PBP	Mon, Oct 20, 2014	20.30	20.45	20.29	20.43
1717	AMEX	PBP	Fri, Oct 17, 2014	20.28	20.45	20.19	20.35
1716	AMEX	PBP	Thu, Oct 16, 2014	19.50	20.15	19.50	20.01
1715	AMEX	PBP	Wed, Oct 15, 2014	19.89	20.11	19.50	19.98
1714	AMEX	PBP	Tue, Oct 14, 2014	20.15	20.42	20.12	20.20
1713	AMEX	PBP	Mon, Oct 13, 2014	20.48	20.57	20.10	20.13
1712	AMEX	PBP	Fri, Oct 10, 2014	20.74	20.80	20.50	20.50
1711	AMEX	PBP	Thu, Oct 9, 2014	21.12	21.15	20.75	20.76
1710	AMEX	PBP	Wed, Oct 8, 2014	20.81	21.19	20.71	21.18
1709	AMEX	PBP	Tue, Oct 7, 2014	21.10	21.10	20.79	20.82
1708	AMEX	PBP	Mon, Oct 6, 2014	21.24	21.25	21.05	21.13
1707	AMEX	PBP	Fri, Oct 3, 2014	21.00	21.18	20.97	21.13
1706	AMEX	PBP	Thu, Oct 2, 2014	20.94	21.00	20.69	20.91
1705	AMEX	PBP	Wed, Oct 1, 2014	21.18	21.18	20.86	20.94
1704	AMEX	PBP	Tue, Sep 30, 2014	21.30	21.37	21.11	21.18
1703	AMEX	PBP	Mon, Sep 29, 2014	21.17	21.23	21.03	21.22
1702	AMEX	PBP	Fri, Sep 26, 2014	21.12	21.28	21.05	21.23
1701	AMEX	PBP	Thu, Sep 25, 2014	21.37	21.37	21.10	21.10
1700	AMEX	PBP	Wed, Sep 24, 2014	21.23	21.42	21.22	21.41
1699	AMEX	PBP	Tue, Sep 23, 2014	21.24	21.34	21.16	21.26
1698	AMEX	PBP	Mon, Sep 22, 2014	21.39	21.47	21.30	21.32
1697	AMEX	PBP	Fri, Sep 19, 2014	21.73	21.74	21.44	21.48
1696	AMEX	PBP	Thu, Sep 18, 2014	22.00	22.00	21.88	21.91
1695	AMEX	PBP	Wed, Sep 17, 2014	21.91	21.94	21.85	21.94
1694	AMEX	PBP	Tue, Sep 16, 2014	21.86	21.90	21.83	21.90
1693	AMEX	PBP	Mon, Sep 15, 2014	21.81	21.86	21.81	21.86
1692	AMEX	PBP	Fri, Sep 12, 2014	21.88	21.95	21.83	21.86
1691	AMEX	PBP	Thu, Sep 11, 2014	21.84	21.90	21.80	21.90
1690	AMEX	PBP	Wed, Sep 10, 2014	21.85	21.87	21.80	21.87
1689	AMEX	PBP	Tue, Sep 9, 2014	21.86	21.88	21.82	21.82
1688	AMEX	PBP	Mon, Sep 8, 2014	21.78	21.90	21.78	21.87
1687	AMEX	PBP	Fri, Sep 5, 2014	21.85	21.91	21.80	21.87
1686	AMEX	PBP	Thu, Sep 4, 2014	21.87	21.89	21.82	21.87
1685	AMEX	PBP	Wed, Sep 3, 2014	21.90	21.92	21.80	21.85
1684	AMEX	PBP	Tue, Sep 2, 2014	21.88	21.88	21.80	21.88
1683	AMEX	PBP	Fri, Aug 29, 2014	21.84	21.90	21.78	21.88
1682	AMEX	PBP	Thu, Aug 28, 2014	21.82	21.88	21.80	21.84
1681	AMEX	PBP	Wed, Aug 27, 2014	21.83	21.88	21.79	21.84
1680	AMEX	PBP	Tue, Aug 26, 2014	21.83	21.85	21.79	21.82
1679	AMEX	PBP	Mon, Aug 25, 2014	21.84	21.87	21.61	21.81
1678	AMEX	PBP	Fri, Aug 22, 2014	21.76	21.81	21.69	21.79
1677	AMEX	PBP	Thu, Aug 21, 2014	21.72	21.80	21.72	21.76
1676	AMEX	PBP	Wed, Aug 20, 2014	21.74	21.79	21.72	21.78
1675	AMEX	PBP	Tue, Aug 19, 2014	21.72	21.77	21.68	21.74
1674	AMEX	PBP	Mon, Aug 18, 2014	21.62	21.75	21.58	21.72
1673	AMEX	PBP	Fri, Aug 15, 2014	21.68	21.72	21.50	21.66
1672	AMEX	PBP	Thu, Aug 14, 2014	21.50	21.61	21.49	21.58
1671	AMEX	PBP	Wed, Aug 13, 2014	21.44	21.54	21.35	21.50
1670	AMEX	PBP	Tue, Aug 12, 2014	21.46	21.47	21.35	21.38
1669	AMEX	PBP	Mon, Aug 11, 2014	21.37	21.61	21.35	21.42
1668	AMEX	PBP	Fri, Aug 8, 2014	21.16	21.37	21.09	21.37
1667	AMEX	PBP	Thu, Aug 7, 2014	21.25	21.31	21.06	21.12
1666	AMEX	PBP	Wed, Aug 6, 2014	21.17	21.32	21.00	21.24
1665	AMEX	PBP	Tue, Aug 5, 2014	21.36	21.38	21.11	21.23
1664	AMEX	PBP	Mon, Aug 4, 2014	21.22	21.45	21.20	21.39
1663	AMEX	PBP	Fri, Aug 1, 2014	21.32	21.37	21.15	21.26
1662	AMEX	PBP	Thu, Jul 31, 2014	21.65	21.65	21.29	21.29
1661	AMEX	PBP	Wed, Jul 30, 2014	21.66	21.70	21.56	21.65
1660	AMEX	PBP	Tue, Jul 29, 2014	21.72	21.75	21.60	21.64
1659	AMEX	PBP	Mon, Jul 28, 2014	21.64	21.70	21.57	21.68
1658	AMEX	PBP	Fri, Jul 25, 2014	21.70	21.72	21.63	21.66
1657	AMEX	PBP	Thu, Jul 24, 2014	21.67	21.75	21.65	21.71
1656	AMEX	PBP	Wed, Jul 23, 2014	21.72	21.73	21.63	21.70
1655	AMEX	PBP	Tue, Jul 22, 2014	21.59	21.73	21.59	21.70
1654	AMEX	PBP	Mon, Jul 21, 2014	21.58	21.66	21.54	21.62
1653	AMEX	PBP	Fri, Jul 18, 2014	21.46	21.67	21.46	21.65
1652	AMEX	PBP	Thu, Jul 17, 2014	21.53	21.55	21.40	21.48
1651	AMEX	PBP	Wed, Jul 16, 2014	21.62	21.65	21.51	21.54
1650	AMEX	PBP	Tue, Jul 15, 2014	21.50	21.56	21.44	21.56
1649	AMEX	PBP	Mon, Jul 14, 2014	21.42	21.53	21.42	21.53
1648	AMEX	PBP	Fri, Jul 11, 2014	21.44	21.47	21.37	21.45
1647	AMEX	PBP	Thu, Jul 10, 2014	21.40	21.46	21.34	21.41
1646	AMEX	PBP	Wed, Jul 9, 2014	21.50	21.59	21.37	21.48
1645	AMEX	PBP	Tue, Jul 8, 2014	21.39	21.48	21.32	21.40
1644	AMEX	PBP	Mon, Jul 7, 2014	21.45	21.52	21.40	21.44
1643	AMEX	PBP	Thu, Jul 3, 2014	21.48	21.53	21.44	21.48
1642	AMEX	PBP	Wed, Jul 2, 2014	21.41	21.46	21.40	21.44
1641	AMEX	PBP	Tue, Jul 1, 2014	21.45	21.48	21.40	21.44
1640	AMEX	PBP	Mon, Jun 30, 2014	21.32	21.40	21.32	21.39
1639	AMEX	PBP	Fri, Jun 27, 2014	21.29	21.36	21.26	21.34
1638	AMEX	PBP	Thu, Jun 26, 2014	21.25	21.31	21.20	21.30
1637	AMEX	PBP	Wed, Jun 25, 2014	21.22	21.33	21.22	21.32
1636	AMEX	PBP	Tue, Jun 24, 2014	21.28	21.41	21.25	21.26
1635	AMEX	PBP	Mon, Jun 23, 2014	21.32	21.37	21.25	21.31
1634	AMEX	PBP	Fri, Jun 20, 2014	21.44	21.44	21.32	21.34
1633	AMEX	PBP	Thu, Jun 19, 2014	21.83	21.85	21.75	21.79
1632	AMEX	PBP	Wed, Jun 18, 2014	21.76	21.86	21.76	21.80
1631	AMEX	PBP	Tue, Jun 17, 2014	21.82	21.87	21.78	21.78
1630	AMEX	PBP	Mon, Jun 16, 2014	21.76	21.85	21.76	21.79
1629	AMEX	PBP	Fri, Jun 13, 2014	21.70	21.81	21.68	21.80
1628	AMEX	PBP	Thu, Jun 12, 2014	21.79	21.79	21.67	21.76
1627	AMEX	PBP	Wed, Jun 11, 2014	21.71	21.80	21.71	21.79
1626	AMEX	PBP	Tue, Jun 10, 2014	21.78	21.80	21.75	21.77
1625	AMEX	PBP	Mon, Jun 9, 2014	21.80	21.85	21.76	21.80
1624	AMEX	PBP	Fri, Jun 6, 2014	21.73	21.81	21.73	21.79
1623	AMEX	PBP	Thu, Jun 5, 2014	21.83	21.83	21.74	21.78
1622	AMEX	PBP	Wed, Jun 4, 2014	21.75	21.77	21.73	21.74
1621	AMEX	PBP	Tue, Jun 3, 2014	21.74	21.77	21.69	21.72
1620	AMEX	PBP	Mon, Jun 2, 2014	21.70	21.76	21.65	21.74
1619	AMEX	PBP	Fri, May 30, 2014	21.75	21.81	21.69	21.75
1618	AMEX	PBP	Thu, May 29, 2014	21.78	21.78	21.65	21.75
1617	AMEX	PBP	Wed, May 28, 2014	21.76	21.76	21.65	21.70
1616	AMEX	PBP	Tue, May 27, 2014	21.70	21.74	21.67	21.70
1615	AMEX	PBP	Fri, May 23, 2014	21.56	21.69	21.56	21.69
1614	AMEX	PBP	Thu, May 22, 2014	21.68	21.68	21.57	21.64
1613	AMEX	PBP	Wed, May 21, 2014	21.59	21.61	21.52	21.61
1612	AMEX	PBP	Tue, May 20, 2014	21.54	21.60	21.45	21.49
1611	AMEX	PBP	Mon, May 19, 2014	21.57	21.61	21.49	21.60
1610	AMEX	PBP	Fri, May 16, 2014	21.44	21.61	21.42	21.57
1609	AMEX	PBP	Thu, May 15, 2014	21.50	21.52	21.42	21.44
1608	AMEX	PBP	Wed, May 14, 2014	21.54	22.75	21.43	21.47
1607	AMEX	PBP	Tue, May 13, 2014	21.44	21.53	21.43	21.49
1606	AMEX	PBP	Mon, May 12, 2014	21.46	21.49	21.40	21.49
1605	AMEX	PBP	Fri, May 9, 2014	21.36	21.41	21.33	21.41
1604	AMEX	PBP	Thu, May 8, 2014	21.35	21.42	21.33	21.36
1603	AMEX	PBP	Wed, May 7, 2014	21.38	21.39	21.27	21.38
1602	AMEX	PBP	Tue, May 6, 2014	21.27	21.39	21.27	21.31
1601	AMEX	PBP	Mon, May 5, 2014	21.31	21.40	21.27	21.40
1600	AMEX	PBP	Fri, May 2, 2014	21.39	21.42	21.30	21.38
1599	AMEX	PBP	Thu, May 1, 2014	21.42	21.42	21.30	21.39
1598	AMEX	PBP	Wed, Apr 30, 2014	21.36	21.38	21.28	21.36
1597	AMEX	PBP	Tue, Apr 29, 2014	21.30	21.34	21.27	21.33
1596	AMEX	PBP	Mon, Apr 28, 2014	21.27	21.29	21.10	21.27
1595	AMEX	PBP	Fri, Apr 25, 2014	21.18	21.25	21.16	21.20
1594	AMEX	PBP	Thu, Apr 24, 2014	21.30	21.30	21.22	21.28
1593	AMEX	PBP	Wed, Apr 23, 2014	21.26	21.31	21.22	21.26
1592	AMEX	PBP	Tue, Apr 22, 2014	21.29	21.39	21.25	21.30
1591	AMEX	PBP	Mon, Apr 21, 2014	21.30	21.30	21.15	21.25
1590	AMEX	PBP	Thu, Apr 17, 2014	21.10	21.27	21.10	21.25
1589	AMEX	PBP	Wed, Apr 16, 2014	21.07	21.14	20.95	21.14
1588	AMEX	PBP	Tue, Apr 15, 2014	20.83	20.97	20.65	20.95
1587	AMEX	PBP	Mon, Apr 14, 2014	20.65	20.92	20.63	20.81
1586	AMEX	PBP	Fri, Apr 11, 2014	20.83	20.85	20.63	20.67
1585	AMEX	PBP	Thu, Apr 10, 2014	21.35	21.35	20.83	20.83
1584	AMEX	PBP	Wed, Apr 9, 2014	21.04	21.24	20.99	21.23
1583	AMEX	PBP	Tue, Apr 8, 2014	21.02	21.07	20.87	21.03
1582	AMEX	PBP	Mon, Apr 7, 2014	21.02	21.14	20.90	20.98
1581	AMEX	PBP	Fri, Apr 4, 2014	21.29	21.32	21.11	21.13
1580	AMEX	PBP	Thu, Apr 3, 2014	21.39	21.39	21.19	21.29
1579	AMEX	PBP	Wed, Apr 2, 2014	21.12	21.33	21.12	21.30
1578	AMEX	PBP	Tue, Apr 1, 2014	21.15	21.25	21.09	21.19
1577	AMEX	PBP	Mon, Mar 31, 2014	21.02	21.19	21.02	21.09
1576	AMEX	PBP	Fri, Mar 28, 2014	20.84	21.09	20.84	21.02
1575	AMEX	PBP	Thu, Mar 27, 2014	21.05	21.05	20.84	20.95
1574	AMEX	PBP	Wed, Mar 26, 2014	21.05	21.16	20.93	20.99
1573	AMEX	PBP	Tue, Mar 25, 2014	21.16	21.16	20.95	21.07
1572	AMEX	PBP	Mon, Mar 24, 2014	21.40	21.40	20.87	20.94
1571	AMEX	PBP	Fri, Mar 21, 2014	21.32	21.41	21.04	21.39
1570	AMEX	PBP	Thu, Mar 20, 2014	21.36	21.37	21.27	21.37
1569	AMEX	PBP	Wed, Mar 19, 2014	21.35	21.35	21.23	21.32
1568	AMEX	PBP	Tue, Mar 18, 2014	21.30	21.34	21.28	21.33
1567	AMEX	PBP	Mon, Mar 17, 2014	21.22	21.27	21.20	21.27
1566	AMEX	PBP	Fri, Mar 14, 2014	21.14	21.19	21.10	21.12
1565	AMEX	PBP	Thu, Mar 13, 2014	21.29	21.32	21.14	21.18
1564	AMEX	PBP	Wed, Mar 12, 2014	21.22	21.27	21.19	21.27
1563	AMEX	PBP	Tue, Mar 11, 2014	21.31	21.31	21.22	21.24
1562	AMEX	PBP	Mon, Mar 10, 2014	21.27	21.29	21.23	21.28
1561	AMEX	PBP	Fri, Mar 7, 2014	21.30	21.30	21.19	21.25
1560	AMEX	PBP	Thu, Mar 6, 2014	21.27	21.28	21.20	21.27
1559	AMEX	PBP	Wed, Mar 5, 2014	21.17	21.25	21.17	21.22
1558	AMEX	PBP	Tue, Mar 4, 2014	21.15	21.22	21.15	21.21
1557	AMEX	PBP	Mon, Mar 3, 2014	21.28	21.28	21.02	21.10
1556	AMEX	PBP	Fri, Feb 28, 2014	21.17	21.20	21.06	21.15
1555	AMEX	PBP	Thu, Feb 27, 2014	21.10	21.15	21.03	21.15
1554	AMEX	PBP	Wed, Feb 26, 2014	21.04	21.13	21.02	21.04
1553	AMEX	PBP	Tue, Feb 25, 2014	21.14	21.14	21.02	21.08
1552	AMEX	PBP	Mon, Feb 24, 2014	20.97	21.14	20.97	21.05
1551	AMEX	PBP	Fri, Feb 21, 2014	20.95	21.08	20.95	20.99
1550	AMEX	PBP	Thu, Feb 20, 2014	20.88	21.00	20.83	21.00
1549	AMEX	PBP	Wed, Feb 19, 2014	20.99	21.00	20.87	20.87
1548	AMEX	PBP	Tue, Feb 18, 2014	20.95	20.96	20.87	20.96
1547	AMEX	PBP	Fri, Feb 14, 2014	20.76	20.97	20.76	20.95
1546	AMEX	PBP	Thu, Feb 13, 2014	20.54	20.86	20.54	20.82
1545	AMEX	PBP	Wed, Feb 12, 2014	20.70	20.80	20.67	20.69
1544	AMEX	PBP	Tue, Feb 11, 2014	20.55	20.78	20.55	20.73
1543	AMEX	PBP	Mon, Feb 10, 2014	20.48	20.54	20.28	20.54
1542	AMEX	PBP	Fri, Feb 7, 2014	20.32	20.52	20.27	20.52
1541	AMEX	PBP	Thu, Feb 6, 2014	19.99	20.24	19.99	20.23
1540	AMEX	PBP	Wed, Feb 5, 2014	19.89	20.03	19.81	19.98
1539	AMEX	PBP	Tue, Feb 4, 2014	19.90	20.03	19.88	20.00
1538	AMEX	PBP	Mon, Feb 3, 2014	20.23	20.33	19.77	19.80
1537	AMEX	PBP	Fri, Jan 31, 2014	20.23	20.75	20.18	20.27
1536	AMEX	PBP	Thu, Jan 30, 2014	20.31	20.46	20.26	20.41
1535	AMEX	PBP	Wed, Jan 29, 2014	20.27	20.33	20.18	20.23
1534	AMEX	PBP	Tue, Jan 28, 2014	20.28	20.43	20.28	20.39
1533	AMEX	PBP	Mon, Jan 27, 2014	20.33	20.38	20.16	20.28
1532	AMEX	PBP	Fri, Jan 24, 2014	20.66	20.66	20.32	20.34
1531	AMEX	PBP	Thu, Jan 23, 2014	20.76	20.76	20.63	20.70
1530	AMEX	PBP	Wed, Jan 22, 2014	20.89	20.89	20.75	20.82
1529	AMEX	PBP	Tue, Jan 21, 2014	20.98	20.98	20.70	20.82
1528	AMEX	PBP	Fri, Jan 17, 2014	20.84	20.86	20.77	20.79
1527	AMEX	PBP	Thu, Jan 16, 2014	20.80	20.84	20.80	20.82
1526	AMEX	PBP	Wed, Jan 15, 2014	20.80	20.85	20.78	20.83
1525	AMEX	PBP	Tue, Jan 14, 2014	20.73	20.82	20.71	20.82
1524	AMEX	PBP	Mon, Jan 13, 2014	20.77	20.83	20.68	20.71
1523	AMEX	PBP	Fri, Jan 10, 2014	20.77	20.81	20.75	20.80
1522	AMEX	PBP	Thu, Jan 9, 2014	20.76	20.80	20.73	20.77
1521	AMEX	PBP	Wed, Jan 8, 2014	20.74	20.78	20.73	20.75
1520	AMEX	PBP	Tue, Jan 7, 2014	20.71	20.76	20.71	20.75
1519	AMEX	PBP	Mon, Jan 6, 2014	20.69	20.74	20.66	20.72
1518	AMEX	PBP	Fri, Jan 3, 2014	20.70	20.73	20.69	20.69
1517	AMEX	PBP	Thu, Jan 2, 2014	20.70	20.75	20.50	20.69
1516	AMEX	PBP	Tue, Dec 31, 2013	20.72	20.75	20.71	20.75
1515	AMEX	PBP	Mon, Dec 30, 2013	20.73	20.76	20.70	20.72
1514	AMEX	PBP	Fri, Dec 27, 2013	20.70	20.81	20.68	20.72
1513	AMEX	PBP	Thu, Dec 26, 2013	20.88	20.88	20.69	20.70
1512	AMEX	PBP	Tue, Dec 24, 2013	20.64	20.73	20.63	20.68
1511	AMEX	PBP	Mon, Dec 23, 2013	20.65	20.70	20.60	20.65
1510	AMEX	PBP	Fri, Dec 20, 2013	20.43	20.70	20.43	20.56
1509	AMEX	PBP	Thu, Dec 19, 2013	21.10	21.19	21.06	21.16
1508	AMEX	PBP	Wed, Dec 18, 2013	20.90	21.14	20.89	21.11
1507	AMEX	PBP	Tue, Dec 17, 2013	20.99	20.99	20.91	20.97
1506	AMEX	PBP	Mon, Dec 16, 2013	20.95	21.06	20.95	21.00
1505	AMEX	PBP	Fri, Dec 13, 2013	20.91	20.95	20.86	20.93
1504	AMEX	PBP	Thu, Dec 12, 2013	20.91	20.96	20.86	20.89
1503	AMEX	PBP	Wed, Dec 11, 2013	21.07	21.07	20.88	20.91
1502	AMEX	PBP	Tue, Dec 10, 2013	21.00	21.07	20.99	21.02
1501	AMEX	PBP	Mon, Dec 9, 2013	21.07	21.08	21.01	21.06
1500	AMEX	PBP	Fri, Dec 6, 2013	20.96	21.11	20.94	21.05
1499	AMEX	PBP	Thu, Dec 5, 2013	20.87	20.94	20.86	20.90
1498	AMEX	PBP	Wed, Dec 4, 2013	20.91	20.98	20.87	20.96
1497	AMEX	PBP	Tue, Dec 3, 2013	20.92	21.03	20.89	20.97
1496	AMEX	PBP	Mon, Dec 2, 2013	21.01	21.06	20.95	21.00
1495	AMEX	PBP	Fri, Nov 29, 2013	21.03	21.05	20.97	21.02
1494	AMEX	PBP	Wed, Nov 27, 2013	20.94	21.05	20.94	20.97
1493	AMEX	PBP	Tue, Nov 26, 2013	20.94	21.03	20.92	20.93
1492	AMEX	PBP	Mon, Nov 25, 2013	20.95	21.00	20.93	20.93
1491	AMEX	PBP	Fri, Nov 22, 2013	20.88	20.99	20.85	20.93
1490	AMEX	PBP	Thu, Nov 21, 2013	20.87	20.98	20.80	20.90
1489	AMEX	PBP	Wed, Nov 20, 2013	20.84	20.91	20.76	20.83
1488	AMEX	PBP	Tue, Nov 19, 2013	20.82	20.90	20.77	20.86
1487	AMEX	PBP	Mon, Nov 18, 2013	20.94	20.99	20.84	20.89
1486	AMEX	PBP	Fri, Nov 15, 2013	20.82	20.94	20.80	20.89
1485	AMEX	PBP	Thu, Nov 14, 2013	20.80	20.86	20.79	20.81
1484	AMEX	PBP	Wed, Nov 13, 2013	20.76	20.87	20.76	20.85
1483	AMEX	PBP	Tue, Nov 12, 2013	20.79	20.84	20.77	20.78
1482	AMEX	PBP	Mon, Nov 11, 2013	20.84	20.85	20.77	20.83
1481	AMEX	PBP	Fri, Nov 8, 2013	20.70	20.83	20.70	20.79
1480	AMEX	PBP	Thu, Nov 7, 2013	20.80	20.81	20.68	20.68
1479	AMEX	PBP	Wed, Nov 6, 2013	20.76	20.82	20.75	20.76
1478	AMEX	PBP	Tue, Nov 5, 2013	20.79	20.83	20.77	20.81
1477	AMEX	PBP	Mon, Nov 4, 2013	20.80	20.82	20.76	20.81
1476	AMEX	PBP	Fri, Nov 1, 2013	20.72	20.80	20.68	20.78
1475	AMEX	PBP	Thu, Oct 31, 2013	20.70	20.79	20.67	20.72
1474	AMEX	PBP	Wed, Oct 30, 2013	20.68	20.80	20.68	20.78
1473	AMEX	PBP	Tue, Oct 29, 2013	20.72	20.80	20.68	20.78
1472	AMEX	PBP	Mon, Oct 28, 2013	20.72	20.77	20.60	20.77
1471	AMEX	PBP	Fri, Oct 25, 2013	20.66	20.73	20.64	20.69
1470	AMEX	PBP	Thu, Oct 24, 2013	20.65	20.68	20.60	20.64
1469	AMEX	PBP	Wed, Oct 23, 2013	20.68	20.68	20.57	20.60
1468	AMEX	PBP	Tue, Oct 22, 2013	20.72	20.74	20.60	20.64
1467	AMEX	PBP	Mon, Oct 21, 2013	20.58	20.65	20.56	20.59
1466	AMEX	PBP	Fri, Oct 18, 2013	20.56	20.70	20.50	20.57
1465	AMEX	PBP	Thu, Oct 17, 2013	20.40	20.61	20.36	20.59
1464	AMEX	PBP	Wed, Oct 16, 2013	20.34	20.51	20.34	20.46
1463	AMEX	PBP	Tue, Oct 15, 2013	20.26	20.40	20.19	20.21
1462	AMEX	PBP	Mon, Oct 14, 2013	20.14	20.39	20.14	20.39
1461	AMEX	PBP	Fri, Oct 11, 2013	20.11	20.33	20.11	20.25
1460	AMEX	PBP	Thu, Oct 10, 2013	19.90	20.32	19.90	20.19
1459	AMEX	PBP	Wed, Oct 9, 2013	19.84	19.91	19.67	19.81
1458	AMEX	PBP	Tue, Oct 8, 2013	20.16	20.16	19.75	19.79
1457	AMEX	PBP	Mon, Oct 7, 2013	19.91	20.15	19.91	20.13
1456	AMEX	PBP	Fri, Oct 4, 2013	19.99	20.18	19.99	20.16
1455	AMEX	PBP	Thu, Oct 3, 2013	20.06	20.08	19.88	20.01
1454	AMEX	PBP	Wed, Oct 2, 2013	20.01	20.24	19.95	20.11
1453	AMEX	PBP	Tue, Oct 1, 2013	20.11	20.35	19.89	20.11
1452	AMEX	PBP	Mon, Sep 30, 2013	20.04	20.11	19.91	20.04
1451	AMEX	PBP	Fri, Sep 27, 2013	20.08	20.26	20.08	20.12
1450	AMEX	PBP	Thu, Sep 26, 2013	20.09	20.30	20.08	20.17
1449	AMEX	PBP	Wed, Sep 25, 2013	20.09	20.18	20.02	20.10
1448	AMEX	PBP	Tue, Sep 24, 2013	20.13	20.19	20.04	20.10
1447	AMEX	PBP	Mon, Sep 23, 2013	20.14	20.18	20.04	20.08
1446	AMEX	PBP	Fri, Sep 20, 2013	20.40	20.52	20.06	20.09
1445	AMEX	PBP	Thu, Sep 19, 2013	20.66	20.69	20.56	20.65
1444	AMEX	PBP	Wed, Sep 18, 2013	20.65	20.69	20.62	20.65
1443	AMEX	PBP	Tue, Sep 17, 2013	20.70	20.70	20.62	20.66
1442	AMEX	PBP	Mon, Sep 16, 2013	20.64	20.67	20.56	20.64
1441	AMEX	PBP	Fri, Sep 13, 2013	20.63	20.66	20.57	20.61
1440	AMEX	PBP	Thu, Sep 12, 2013	20.59	20.65	20.59	20.63
1439	AMEX	PBP	Wed, Sep 11, 2013	20.52	20.64	20.52	20.60
1438	AMEX	PBP	Tue, Sep 10, 2013	20.55	20.59	20.52	20.57
1437	AMEX	PBP	Mon, Sep 9, 2013	20.42	20.53	20.39	20.50
1436	AMEX	PBP	Fri, Sep 6, 2013	20.42	20.50	20.32	20.38
1435	AMEX	PBP	Thu, Sep 5, 2013	20.37	20.44	20.36	20.38
1434	AMEX	PBP	Wed, Sep 4, 2013	20.13	20.41	20.13	20.39
1433	AMEX	PBP	Tue, Sep 3, 2013	20.31	20.31	20.18	20.22
1432	AMEX	PBP	Fri, Aug 30, 2013	20.20	20.23	20.12	20.14
1431	AMEX	PBP	Thu, Aug 29, 2013	20.14	20.30	20.14	20.20
1430	AMEX	PBP	Wed, Aug 28, 2013	20.11	20.23	20.11	20.17
1429	AMEX	PBP	Tue, Aug 27, 2013	20.26	20.43	20.13	20.13
1428	AMEX	PBP	Mon, Aug 26, 2013	20.39	20.47	20.35	20.38
1427	AMEX	PBP	Fri, Aug 23, 2013	20.37	20.40	20.30	20.38
1426	AMEX	PBP	Thu, Aug 22, 2013	20.29	20.38	20.17	20.34
1425	AMEX	PBP	Wed, Aug 21, 2013	20.23	20.34	20.19	20.30
1424	AMEX	PBP	Tue, Aug 20, 2013	20.24	20.35	20.24	20.28
1423	AMEX	PBP	Mon, Aug 19, 2013	20.21	20.37	20.19	20.22
1422	AMEX	PBP	Fri, Aug 16, 2013	20.33	20.40	20.25	20.30
1421	AMEX	PBP	Thu, Aug 15, 2013	20.53	20.55	20.30	20.33
1420	AMEX	PBP	Wed, Aug 14, 2013	20.68	20.68	20.59	20.60
1419	AMEX	PBP	Tue, Aug 13, 2013	20.60	20.69	20.53	20.63
1418	AMEX	PBP	Mon, Aug 12, 2013	20.51	20.63	20.51	20.63
1417	AMEX	PBP	Fri, Aug 9, 2013	20.63	20.64	20.53	20.57
1416	AMEX	PBP	Thu, Aug 8, 2013	20.59	20.64	20.54	20.60
1415	AMEX	PBP	Wed, Aug 7, 2013	20.54	20.61	20.43	20.54
1414	AMEX	PBP	Tue, Aug 6, 2013	20.60	20.62	20.52	20.57
1413	AMEX	PBP	Mon, Aug 5, 2013	20.60	20.63	20.50	20.61
1412	AMEX	PBP	Fri, Aug 2, 2013	20.54	20.61	20.47	20.58
1411	AMEX	PBP	Thu, Aug 1, 2013	20.52	20.58	20.52	20.55
1410	AMEX	PBP	Wed, Jul 31, 2013	20.45	20.52	20.40	20.43
1409	AMEX	PBP	Tue, Jul 30, 2013	20.46	20.49	20.39	20.47
1408	AMEX	PBP	Mon, Jul 29, 2013	20.39	20.49	20.39	20.42
1407	AMEX	PBP	Fri, Jul 26, 2013	20.42	20.46	20.35	20.44
1406	AMEX	PBP	Thu, Jul 25, 2013	20.33	20.45	20.33	20.42
1405	AMEX	PBP	Wed, Jul 24, 2013	20.43	20.47	20.36	20.40
1404	AMEX	PBP	Tue, Jul 23, 2013	20.47	20.50	20.43	20.45
1403	AMEX	PBP	Mon, Jul 22, 2013	20.49	20.49	20.42	20.49
1402	AMEX	PBP	Fri, Jul 19, 2013	20.41	20.45	20.34	20.42
1401	AMEX	PBP	Thu, Jul 18, 2013	20.45	20.45	20.38	20.43
1400	AMEX	PBP	Wed, Jul 17, 2013	20.48	20.48	20.34	20.40
1399	AMEX	PBP	Tue, Jul 16, 2013	20.39	20.45	20.38	20.40
1398	AMEX	PBP	Mon, Jul 15, 2013	20.38	20.49	20.28	20.38
1397	AMEX	PBP	Fri, Jul 12, 2013	20.40	20.45	20.26	20.39
1396	AMEX	PBP	Thu, Jul 11, 2013	20.44	20.48	20.38	20.39
1395	AMEX	PBP	Wed, Jul 10, 2013	20.35	20.42	20.35	20.38
1394	AMEX	PBP	Tue, Jul 9, 2013	20.48	20.48	20.35	20.36
1393	AMEX	PBP	Mon, Jul 8, 2013	20.35	20.41	20.25	20.34
1392	AMEX	PBP	Fri, Jul 5, 2013	20.28	20.39	20.26	20.33
1391	AMEX	PBP	Wed, Jul 3, 2013	20.15	20.30	20.15	20.30
1390	AMEX	PBP	Tue, Jul 2, 2013	20.27	20.33	20.19	20.29
1389	AMEX	PBP	Mon, Jul 1, 2013	20.19	20.34	20.18	20.22
1388	AMEX	PBP	Fri, Jun 28, 2013	20.21	20.25	20.11	20.14
1387	AMEX	PBP	Thu, Jun 27, 2013	20.17	20.27	20.15	20.20
1386	AMEX	PBP	Wed, Jun 26, 2013	20.09	20.20	20.02	20.11
1385	AMEX	PBP	Tue, Jun 25, 2013	19.93	20.08	19.92	20.01
1384	AMEX	PBP	Mon, Jun 24, 2013	19.92	19.97	19.76	19.91
1383	AMEX	PBP	Fri, Jun 21, 2013	20.11	20.11	19.87	19.98
1382	AMEX	PBP	Thu, Jun 20, 2013	20.60	20.67	20.19	20.19
1381	AMEX	PBP	Wed, Jun 19, 2013	21.01	21.06	20.82	20.82
1380	AMEX	PBP	Tue, Jun 18, 2013	20.91	21.07	20.87	21.01
1379	AMEX	PBP	Mon, Jun 17, 2013	20.88	20.99	20.80	20.90
1378	AMEX	PBP	Fri, Jun 14, 2013	20.73	20.89	20.73	20.81
1377	AMEX	PBP	Thu, Jun 13, 2013	20.56	20.93	20.44	20.86
1376	AMEX	PBP	Wed, Jun 12, 2013	20.89	20.90	20.53	20.56
1375	AMEX	PBP	Tue, Jun 11, 2013	20.80	20.88	20.65	20.75
1374	AMEX	PBP	Mon, Jun 10, 2013	20.86	20.94	20.60	20.87
1373	AMEX	PBP	Fri, Jun 7, 2013	20.84	20.88	20.74	20.86
1372	AMEX	PBP	Thu, Jun 6, 2013	20.49	20.67	20.40	20.67
1371	AMEX	PBP	Wed, Jun 5, 2013	20.69	20.70	20.45	20.55
1370	AMEX	PBP	Tue, Jun 4, 2013	20.86	20.96	20.65	20.73
1369	AMEX	PBP	Mon, Jun 3, 2013	20.75	20.82	20.63	20.82
1368	AMEX	PBP	Fri, May 31, 2013	20.95	20.97	20.78	20.79
1367	AMEX	PBP	Thu, May 30, 2013	20.87	20.96	20.81	20.95
1366	AMEX	PBP	Wed, May 29, 2013	20.87	20.92	20.79	20.90
1365	AMEX	PBP	Tue, May 28, 2013	20.95	21.03	20.90	20.96
1364	AMEX	PBP	Fri, May 24, 2013	20.77	20.89	20.70	20.89
1363	AMEX	PBP	Thu, May 23, 2013	20.80	20.90	20.75	20.85
1362	AMEX	PBP	Wed, May 22, 2013	21.01	21.05	20.83	20.87
1361	AMEX	PBP	Tue, May 21, 2013	20.99	21.03	20.86	21.01
1360	AMEX	PBP	Mon, May 20, 2013	20.94	21.04	20.90	20.94
1359	AMEX	PBP	Fri, May 17, 2013	20.92	20.99	20.85	20.99
1358	AMEX	PBP	Thu, May 16, 2013	20.91	20.95	20.86	20.87
1357	AMEX	PBP	Wed, May 15, 2013	20.87	20.91	20.86	20.86
1356	AMEX	PBP	Tue, May 14, 2013	20.86	20.93	20.80	20.87
1355	AMEX	PBP	Mon, May 13, 2013	20.86	20.92	20.86	20.89
1354	AMEX	PBP	Fri, May 10, 2013	20.84	20.91	20.80	20.91
1353	AMEX	PBP	Thu, May 9, 2013	20.86	20.91	20.85	20.86
1352	AMEX	PBP	Wed, May 8, 2013	20.84	20.98	20.84	20.91
1351	AMEX	PBP	Tue, May 7, 2013	20.85	20.90	20.85	20.90
1350	AMEX	PBP	Mon, May 6, 2013	20.84	20.90	20.84	20.90
1349	AMEX	PBP	Fri, May 3, 2013	20.89	20.89	20.84	20.84
1348	AMEX	PBP	Thu, May 2, 2013	20.82	20.86	20.79	20.80
1347	AMEX	PBP	Wed, May 1, 2013	20.84	20.88	20.75	20.81
1346	AMEX	PBP	Tue, Apr 30, 2013	20.78	20.83	20.78	20.81
1345	AMEX	PBP	Mon, Apr 29, 2013	20.81	20.84	20.78	20.80
1344	AMEX	PBP	Fri, Apr 26, 2013	20.76	20.80	20.73	20.76
1343	AMEX	PBP	Thu, Apr 25, 2013	20.75	20.91	20.75	20.79
1342	AMEX	PBP	Wed, Apr 24, 2013	20.75	20.75	20.65	20.71
1341	AMEX	PBP	Tue, Apr 23, 2013	20.70	20.75	20.68	20.72
1340	AMEX	PBP	Mon, Apr 22, 2013	20.43	20.66	20.08	20.64
1339	AMEX	PBP	Fri, Apr 19, 2013	20.47	20.61	20.19	20.58
1338	AMEX	PBP	Thu, Apr 18, 2013	20.59	20.62	20.35	20.46
1337	AMEX	PBP	Wed, Apr 17, 2013	20.63	20.63	20.41	20.54
1336	AMEX	PBP	Tue, Apr 16, 2013	20.61	20.65	20.55	20.65
1335	AMEX	PBP	Mon, Apr 15, 2013	20.64	20.65	20.46	20.47
1334	AMEX	PBP	Fri, Apr 12, 2013	20.63	20.68	20.56	20.66
1333	AMEX	PBP	Thu, Apr 11, 2013	20.67	20.67	20.62	20.64
1332	AMEX	PBP	Wed, Apr 10, 2013	20.61	20.64	20.58	20.63
1331	AMEX	PBP	Tue, Apr 9, 2013	20.58	20.60	20.51	20.56
1330	AMEX	PBP	Mon, Apr 8, 2013	20.46	20.52	20.40	20.51
1329	AMEX	PBP	Fri, Apr 5, 2013	20.35	20.44	20.26	20.42
1328	AMEX	PBP	Thu, Apr 4, 2013	20.44	20.50	20.37	20.46
1327	AMEX	PBP	Wed, Apr 3, 2013	20.54	20.54	20.41	20.44
1326	AMEX	PBP	Tue, Apr 2, 2013	20.51	20.56	20.44	20.51
1325	AMEX	PBP	Mon, Apr 1, 2013	20.51	20.54	20.44	20.46
1324	AMEX	PBP	Thu, Mar 28, 2013	20.47	20.52	20.44	20.52
1323	AMEX	PBP	Wed, Mar 27, 2013	20.40	20.48	20.32	20.45
1322	AMEX	PBP	Tue, Mar 26, 2013	20.42	20.49	20.40	20.46
1321	AMEX	PBP	Mon, Mar 25, 2013	20.44	20.49	20.31	20.37
1320	AMEX	PBP	Fri, Mar 22, 2013	20.34	20.42	20.30	20.42
1319	AMEX	PBP	Thu, Mar 21, 2013	20.34	20.39	20.30	20.32
1318	AMEX	PBP	Wed, Mar 20, 2013	20.39	20.44	20.30	20.41
1317	AMEX	PBP	Tue, Mar 19, 2013	20.36	20.39	20.22	20.30
1316	AMEX	PBP	Mon, Mar 18, 2013	20.33	20.39	20.25	20.31
1315	AMEX	PBP	Fri, Mar 15, 2013	20.35	20.40	20.32	20.37
1314	AMEX	PBP	Thu, Mar 14, 2013	20.40	20.44	20.38	20.43
1313	AMEX	PBP	Wed, Mar 13, 2013	20.38	20.42	20.36	20.40
1312	AMEX	PBP	Tue, Mar 12, 2013	20.31	20.43	20.27	20.39
1311	AMEX	PBP	Mon, Mar 11, 2013	20.37	20.43	20.33	20.39
1310	AMEX	PBP	Fri, Mar 8, 2013	20.38	20.40	20.28	20.37
1309	AMEX	PBP	Thu, Mar 7, 2013	20.10	20.38	20.09	20.34
1308	AMEX	PBP	Wed, Mar 6, 2013	20.32	20.35	20.31	20.33
1307	AMEX	PBP	Tue, Mar 5, 2013	20.29	20.34	20.28	20.30
1306	AMEX	PBP	Mon, Mar 4, 2013	20.10	20.25	20.09	20.23
1305	AMEX	PBP	Fri, Mar 1, 2013	19.94	20.21	19.85	20.14
1304	AMEX	PBP	Thu, Feb 28, 2013	20.05	20.22	20.05	20.14
1303	AMEX	PBP	Wed, Feb 27, 2013	20.32	20.32	19.92	20.15
1302	AMEX	PBP	Tue, Feb 26, 2013	19.89	19.98	19.81	19.93
1301	AMEX	PBP	Mon, Feb 25, 2013	20.18	20.18	19.81	19.82
1300	AMEX	PBP	Fri, Feb 22, 2013	20.08	20.11	20.02	20.11
1299	AMEX	PBP	Thu, Feb 21, 2013	20.03	20.04	19.90	19.97
1298	AMEX	PBP	Wed, Feb 20, 2013	20.23	20.23	19.95	20.05
1297	AMEX	PBP	Tue, Feb 19, 2013	20.15	20.22	20.00	20.20
1296	AMEX	PBP	Fri, Feb 15, 2013	20.22	20.22	20.06	20.09
1295	AMEX	PBP	Thu, Feb 14, 2013	20.20	20.21	20.12	20.16
1294	AMEX	PBP	Wed, Feb 13, 2013	20.18	20.19	20.15	20.16
1293	AMEX	PBP	Tue, Feb 12, 2013	20.18	20.19	20.15	20.16
1292	AMEX	PBP	Mon, Feb 11, 2013	20.15	20.19	20.14	20.18
1291	AMEX	PBP	Fri, Feb 8, 2013	20.15	20.20	20.14	20.19
1290	AMEX	PBP	Thu, Feb 7, 2013	20.13	20.17	20.09	20.16
1289	AMEX	PBP	Wed, Feb 6, 2013	20.11	20.20	20.01	20.16
1288	AMEX	PBP	Tue, Feb 5, 2013	20.10	20.14	20.04	20.12
1287	AMEX	PBP	Mon, Feb 4, 2013	20.11	20.14	20.07	20.08
1286	AMEX	PBP	Fri, Feb 1, 2013	20.11	20.15	20.10	20.11
1285	AMEX	PBP	Thu, Jan 31, 2013	20.03	20.10	20.03	20.06
1284	AMEX	PBP	Wed, Jan 30, 2013	20.04	20.10	20.04	20.07
1283	AMEX	PBP	Tue, Jan 29, 2013	20.10	20.13	20.02	20.10
1282	AMEX	PBP	Mon, Jan 28, 2013	20.08	20.10	20.00	20.05
1281	AMEX	PBP	Fri, Jan 25, 2013	20.06	20.10	20.03	20.07
1280	AMEX	PBP	Thu, Jan 24, 2013	20.03	20.07	20.00	20.06
1279	AMEX	PBP	Wed, Jan 23, 2013	20.02	20.06	19.97	20.03
1278	AMEX	PBP	Tue, Jan 22, 2013	19.97	20.02	19.93	20.00
1277	AMEX	PBP	Fri, Jan 18, 2013	19.95	19.99	19.88	19.98
1276	AMEX	PBP	Thu, Jan 17, 2013	20.00	20.00	19.95	19.97
1275	AMEX	PBP	Wed, Jan 16, 2013	19.95	20.00	19.95	19.98
1274	AMEX	PBP	Tue, Jan 15, 2013	20.01	20.01	19.94	19.94
1273	AMEX	PBP	Mon, Jan 14, 2013	19.94	19.99	19.94	19.99
1272	AMEX	PBP	Fri, Jan 11, 2013	19.94	20.00	19.93	20.00
1271	AMEX	PBP	Thu, Jan 10, 2013	19.95	20.01	19.94	19.97
1270	AMEX	PBP	Wed, Jan 9, 2013	19.93	20.00	19.92	19.99
1269	AMEX	PBP	Tue, Jan 8, 2013	19.96	19.99	19.89	19.98
1268	AMEX	PBP	Mon, Jan 7, 2013	19.91	19.98	19.90	19.97
1267	AMEX	PBP	Fri, Jan 4, 2013	19.90	19.99	19.88	19.92
1266	AMEX	PBP	Thu, Jan 3, 2013	19.93	19.95	19.85	19.86
1265	AMEX	PBP	Wed, Jan 2, 2013	19.82	19.94	19.46	19.90
1264	AMEX	PBP	Mon, Dec 31, 2012	19.41	19.66	19.35	19.65
1263	AMEX	PBP	Fri, Dec 28, 2012	19.56	19.57	19.35	19.49
1262	AMEX	PBP	Thu, Dec 27, 2012	19.53	19.75	19.35	19.59
1261	AMEX	PBP	Wed, Dec 26, 2012	19.64	19.74	19.45	19.61
1260	AMEX	PBP	Mon, Dec 24, 2012	19.77	19.77	19.57	19.66
1259	AMEX	PBP	Fri, Dec 21, 2012	19.87	19.87	19.65	19.79
1258	AMEX	PBP	Thu, Dec 20, 2012	20.24	20.30	20.23	20.24
1257	AMEX	PBP	Wed, Dec 19, 2012	20.30	20.34	20.28	20.30
1256	AMEX	PBP	Tue, Dec 18, 2012	20.26	20.31	20.26	20.30
1255	AMEX	PBP	Mon, Dec 17, 2012	20.23	20.35	20.23	20.30
1254	AMEX	PBP	Fri, Dec 14, 2012	20.28	20.30	20.24	20.25
1253	AMEX	PBP	Thu, Dec 13, 2012	20.24	20.30	20.23	20.27
1252	AMEX	PBP	Wed, Dec 12, 2012	20.23	20.29	20.23	20.23
1251	AMEX	PBP	Tue, Dec 11, 2012	20.25	20.31	20.23	20.23
1250	AMEX	PBP	Mon, Dec 10, 2012	20.21	20.27	20.20	20.25
1249	AMEX	PBP	Fri, Dec 7, 2012	20.22	20.26	20.21	20.25
1248	AMEX	PBP	Thu, Dec 6, 2012	20.25	20.25	20.20	20.24
1247	AMEX	PBP	Wed, Dec 5, 2012	20.18	20.25	20.13	20.25
1246	AMEX	PBP	Tue, Dec 4, 2012	20.13	20.24	20.10	20.19
1245	AMEX	PBP	Mon, Dec 3, 2012	20.25	20.28	20.18	20.26
1244	AMEX	PBP	Fri, Nov 30, 2012	20.25	20.29	20.17	20.29
1243	AMEX	PBP	Thu, Nov 29, 2012	20.27	20.33	20.19	20.26
1242	AMEX	PBP	Wed, Nov 28, 2012	20.15	20.25	20.13	20.24
1241	AMEX	PBP	Tue, Nov 27, 2012	20.20	20.27	20.17	20.17
1240	AMEX	PBP	Mon, Nov 26, 2012	20.36	20.36	20.15	20.21
1239	AMEX	PBP	Fri, Nov 23, 2012	20.20	20.24	20.14	20.23
1238	AMEX	PBP	Wed, Nov 21, 2012	20.18	20.30	20.12	20.14
1237	AMEX	PBP	Tue, Nov 20, 2012	20.05	20.17	20.03	20.17
1236	AMEX	PBP	Mon, Nov 19, 2012	19.99	20.35	19.99	20.16
1235	AMEX	PBP	Fri, Nov 16, 2012	19.86	20.00	19.69	19.99
1234	AMEX	PBP	Thu, Nov 15, 2012	19.90	20.00	19.75	19.84
1233	AMEX	PBP	Wed, Nov 14, 2012	20.21	20.28	19.84	19.88
1232	AMEX	PBP	Tue, Nov 13, 2012	20.18	20.40	20.11	20.21
1231	AMEX	PBP	Mon, Nov 12, 2012	20.20	20.36	20.20	20.23
1230	AMEX	PBP	Fri, Nov 9, 2012	20.19	20.45	20.15	20.22
1229	AMEX	PBP	Thu, Nov 8, 2012	20.47	20.58	20.25	20.25
1228	AMEX	PBP	Wed, Nov 7, 2012	20.72	20.79	20.37	20.50
1227	AMEX	PBP	Tue, Nov 6, 2012	20.71	20.93	20.71	20.86
1226	AMEX	PBP	Mon, Nov 5, 2012	20.59	20.76	20.59	20.69
1225	AMEX	PBP	Fri, Nov 2, 2012	20.98	21.00	20.68	20.71
1224	AMEX	PBP	Thu, Nov 1, 2012	20.70	20.98	20.70	20.85
1223	AMEX	PBP	Wed, Oct 31, 2012	20.66	20.71	20.54	20.66
1222	AMEX	PBP	Fri, Oct 26, 2012	20.74	20.74	20.52	20.65
1221	AMEX	PBP	Thu, Oct 25, 2012	20.72	20.77	20.51	20.66
1220	AMEX	PBP	Wed, Oct 24, 2012	20.64	20.71	20.55	20.58
1219	AMEX	PBP	Tue, Oct 23, 2012	20.72	20.72	20.54	20.57
1218	AMEX	PBP	Mon, Oct 22, 2012	20.80	20.89	20.74	20.87
1217	AMEX	PBP	Fri, Oct 19, 2012	21.11	21.12	20.82	20.85
1216	AMEX	PBP	Thu, Oct 18, 2012	21.13	21.20	21.10	21.14
1215	AMEX	PBP	Wed, Oct 17, 2012	21.10	21.20	21.05	21.15
1214	AMEX	PBP	Tue, Oct 16, 2012	20.99	21.09	20.91	21.08
1213	AMEX	PBP	Mon, Oct 15, 2012	20.78	20.90	20.71	20.89
1212	AMEX	PBP	Fri, Oct 12, 2012	20.85	20.87	20.65	20.74
1211	AMEX	PBP	Thu, Oct 11, 2012	20.91	20.95	20.77	20.78
1210	AMEX	PBP	Wed, Oct 10, 2012	20.89	20.91	20.74	20.77
1209	AMEX	PBP	Tue, Oct 9, 2012	21.03	21.03	20.82	20.90
1208	AMEX	PBP	Mon, Oct 8, 2012	21.03	21.05	20.95	21.04
1207	AMEX	PBP	Fri, Oct 5, 2012	21.09	21.13	21.03	21.06
1206	AMEX	PBP	Thu, Oct 4, 2012	21.00	21.06	20.90	21.06
1205	AMEX	PBP	Wed, Oct 3, 2012	20.90	20.95	20.82	20.95
1204	AMEX	PBP	Tue, Oct 2, 2012	20.83	20.93	20.75	20.88
1203	AMEX	PBP	Mon, Oct 1, 2012	20.87	20.98	20.77	20.85
1202	AMEX	PBP	Fri, Sep 28, 2012	20.84	20.92	20.76	20.82
1201	AMEX	PBP	Thu, Sep 27, 2012	20.79	20.89	20.69	20.83
1200	AMEX	PBP	Wed, Sep 26, 2012	20.81	20.98	20.51	20.74
1199	AMEX	PBP	Tue, Sep 25, 2012	20.99	21.01	20.77	20.82
1198	AMEX	PBP	Mon, Sep 24, 2012	20.92	21.01	20.91	20.98
1197	AMEX	PBP	Fri, Sep 21, 2012	21.11	21.11	20.92	20.99
1196	AMEX	PBP	Thu, Sep 20, 2012	21.15	21.16	21.10	21.13
1195	AMEX	PBP	Wed, Sep 19, 2012	21.13	21.14	21.09	21.14
1194	AMEX	PBP	Tue, Sep 18, 2012	21.12	21.16	21.08	21.13
1193	AMEX	PBP	Mon, Sep 17, 2012	21.13	21.16	21.06	21.13
1192	AMEX	PBP	Fri, Sep 14, 2012	21.14	21.35	21.06	21.12
1191	AMEX	PBP	Thu, Sep 13, 2012	21.04	21.12	20.98	21.05
1190	AMEX	PBP	Wed, Sep 12, 2012	21.01	21.10	21.01	21.05
1189	AMEX	PBP	Tue, Sep 11, 2012	20.98	21.04	20.98	21.01
1188	AMEX	PBP	Mon, Sep 10, 2012	21.03	21.05	20.97	20.99
1187	AMEX	PBP	Fri, Sep 7, 2012	21.01	21.09	20.98	21.04
1186	AMEX	PBP	Thu, Sep 6, 2012	20.83	21.00	20.83	20.98
1185	AMEX	PBP	Wed, Sep 5, 2012	20.76	20.78	20.69	20.73
1184	AMEX	PBP	Tue, Sep 4, 2012	20.75	20.78	20.65	20.76
1183	AMEX	PBP	Fri, Aug 31, 2012	20.75	20.82	20.65	20.69
1182	AMEX	PBP	Thu, Aug 30, 2012	20.71	20.78	20.65	20.67
1181	AMEX	PBP	Wed, Aug 29, 2012	20.78	21.00	20.75	20.78
1180	AMEX	PBP	Tue, Aug 28, 2012	20.77	20.80	20.72	20.75
1179	AMEX	PBP	Mon, Aug 27, 2012	20.76	20.81	20.74	20.78
1178	AMEX	PBP	Fri, Aug 24, 2012	20.64	20.80	20.58	20.78
1177	AMEX	PBP	Thu, Aug 23, 2012	20.73	20.79	20.63	20.67
1176	AMEX	PBP	Wed, Aug 22, 2012	20.74	21.00	20.71	20.77
1175	AMEX	PBP	Tue, Aug 21, 2012	20.84	20.87	20.71	20.78
1174	AMEX	PBP	Mon, Aug 20, 2012	20.78	20.82	20.75	20.82
1173	AMEX	PBP	Fri, Aug 17, 2012	20.83	20.86	20.76	20.78
1172	AMEX	PBP	Thu, Aug 16, 2012	20.82	20.84	20.79	20.82
1171	AMEX	PBP	Wed, Aug 15, 2012	20.81	20.83	20.78	20.81
1170	AMEX	PBP	Tue, Aug 14, 2012	20.82	20.82	20.79	20.82
1169	AMEX	PBP	Mon, Aug 13, 2012	20.82	20.82	20.76	20.81
1168	AMEX	PBP	Fri, Aug 10, 2012	20.79	20.81	20.72	20.80
1167	AMEX	PBP	Thu, Aug 9, 2012	20.81	20.85	20.73	20.79
1166	AMEX	PBP	Wed, Aug 8, 2012	20.78	20.79	20.73	20.78
1165	AMEX	PBP	Tue, Aug 7, 2012	20.72	20.78	20.70	20.78
1164	AMEX	PBP	Mon, Aug 6, 2012	20.76	20.78	20.65	20.75
1163	AMEX	PBP	Fri, Aug 3, 2012	20.74	20.77	20.68	20.72
1162	AMEX	PBP	Thu, Aug 2, 2012	20.70	20.70	20.39	20.54
1161	AMEX	PBP	Wed, Aug 1, 2012	20.68	20.68	20.48	20.55
1160	AMEX	PBP	Tue, Jul 31, 2012	20.64	20.64	20.53	20.59
1159	AMEX	PBP	Mon, Jul 30, 2012	20.60	20.65	20.55	20.56
1158	AMEX	PBP	Fri, Jul 27, 2012	20.51	20.64	20.48	20.57
1157	AMEX	PBP	Thu, Jul 26, 2012	20.40	20.45	20.30	20.42
1156	AMEX	PBP	Wed, Jul 25, 2012	20.25	20.28	20.08	20.17
1155	AMEX	PBP	Tue, Jul 24, 2012	20.32	20.37	20.07	20.18
1154	AMEX	PBP	Mon, Jul 23, 2012	20.32	20.36	20.12	20.34
1153	AMEX	PBP	Fri, Jul 20, 2012	20.52	20.52	20.40	20.43
1152	AMEX	PBP	Thu, Jul 19, 2012	20.53	20.57	20.48	20.53
1151	AMEX	PBP	Wed, Jul 18, 2012	20.48	20.53	20.46	20.51
1150	AMEX	PBP	Tue, Jul 17, 2012	20.52	20.53	20.42	20.49
1149	AMEX	PBP	Mon, Jul 16, 2012	20.53	20.54	20.42	20.47
1148	AMEX	PBP	Fri, Jul 13, 2012	20.46	20.51	20.32	20.45
1147	AMEX	PBP	Thu, Jul 12, 2012	20.29	20.35	20.20	20.31
1146	AMEX	PBP	Wed, Jul 11, 2012	20.36	20.39	20.23	20.34
1145	AMEX	PBP	Tue, Jul 10, 2012	20.39	20.45	20.29	20.33
1144	AMEX	PBP	Mon, Jul 9, 2012	20.41	20.41	20.33	20.38
1143	AMEX	PBP	Fri, Jul 6, 2012	20.35	20.42	20.31	20.39
1142	AMEX	PBP	Thu, Jul 5, 2012	20.45	20.46	20.35	20.43
1141	AMEX	PBP	Tue, Jul 3, 2012	20.42	20.46	20.36	20.42
1140	AMEX	PBP	Mon, Jul 2, 2012	20.38	20.58	20.31	20.40
1139	AMEX	PBP	Fri, Jun 29, 2012	20.32	20.49	20.23	20.29
1138	AMEX	PBP	Thu, Jun 28, 2012	20.07	20.08	19.87	20.06
1137	AMEX	PBP	Wed, Jun 27, 2012	20.06	20.15	20.02	20.10
1136	AMEX	PBP	Tue, Jun 26, 2012	19.98	20.05	19.87	20.01
1135	AMEX	PBP	Mon, Jun 25, 2012	20.00	20.00	19.85	19.95
1134	AMEX	PBP	Fri, Jun 22, 2012	20.13	20.18	20.00	20.11
1133	AMEX	PBP	Thu, Jun 21, 2012	20.30	20.30	19.98	19.99
1132	AMEX	PBP	Wed, Jun 20, 2012	20.27	20.34	20.14	20.26
1131	AMEX	PBP	Tue, Jun 19, 2012	20.20	20.39	20.20	20.26
1130	AMEX	PBP	Mon, Jun 18, 2012	19.96	20.17	19.96	20.15
1129	AMEX	PBP	Fri, Jun 15, 2012	20.09	20.09	19.96	20.04
1128	AMEX	PBP	Thu, Jun 14, 2012	20.05	20.12	20.00	20.11
1127	AMEX	PBP	Wed, Jun 13, 2012	20.00	20.11	19.96	19.98
1126	AMEX	PBP	Tue, Jun 12, 2012	19.90	20.05	19.88	20.04
1125	AMEX	PBP	Mon, Jun 11, 2012	20.07	20.10	19.88	19.90
1124	AMEX	PBP	Fri, Jun 8, 2012	19.91	20.02	19.87	20.00
1123	AMEX	PBP	Thu, Jun 7, 2012	20.07	20.07	19.91	19.93
1122	AMEX	PBP	Wed, Jun 6, 2012	19.79	19.90	19.75	19.89
1121	AMEX	PBP	Tue, Jun 5, 2012	19.38	19.62	19.38	19.60
1120	AMEX	PBP	Mon, Jun 4, 2012	19.44	19.70	19.01	19.46
1119	AMEX	PBP	Fri, Jun 1, 2012	19.58	19.66	19.41	19.41
1118	AMEX	PBP	Thu, May 31, 2012	19.80	19.87	19.70	19.81
1117	AMEX	PBP	Wed, May 30, 2012	19.85	19.87	19.73	19.78
1116	AMEX	PBP	Tue, May 29, 2012	19.89	19.96	19.84	19.94
1115	AMEX	PBP	Fri, May 25, 2012	19.78	19.88	19.76	19.80
1114	AMEX	PBP	Thu, May 24, 2012	19.78	19.90	19.69	19.80
1113	AMEX	PBP	Wed, May 23, 2012	19.64	19.76	19.53	19.70
1112	AMEX	PBP	Tue, May 22, 2012	19.74	19.83	19.40	19.67
1111	AMEX	PBP	Mon, May 21, 2012	19.54	19.74	19.50	19.73
1110	AMEX	PBP	Fri, May 18, 2012	19.68	19.70	19.40	19.45
1109	AMEX	PBP	Thu, May 17, 2012	19.92	19.99	19.55	19.58
1108	AMEX	PBP	Wed, May 16, 2012	20.08	20.17	19.88	19.91
1107	AMEX	PBP	Tue, May 15, 2012	20.08	20.12	19.91	19.98
1106	AMEX	PBP	Mon, May 14, 2012	20.13	20.20	20.05	20.09
1105	AMEX	PBP	Fri, May 11, 2012	20.25	20.45	20.20	20.31
1104	AMEX	PBP	Thu, May 10, 2012	20.42	20.43	20.25	20.30
1103	AMEX	PBP	Wed, May 9, 2012	20.20	20.39	20.11	20.32
1102	AMEX	PBP	Tue, May 8, 2012	20.40	20.42	20.22	20.42
1101	AMEX	PBP	Mon, May 7, 2012	20.38	20.50	20.37	20.49
1100	AMEX	PBP	Fri, May 4, 2012	20.62	20.62	20.38	20.43
1099	AMEX	PBP	Thu, May 3, 2012	20.68	20.74	20.27	20.58
1098	AMEX	PBP	Wed, May 2, 2012	20.67	20.77	20.65	20.71
1097	AMEX	PBP	Tue, May 1, 2012	20.63	20.77	20.60	20.75
1096	AMEX	PBP	Mon, Apr 30, 2012	20.66	20.71	20.59	20.67
1095	AMEX	PBP	Fri, Apr 27, 2012	20.69	20.73	20.59	20.73
1094	AMEX	PBP	Thu, Apr 26, 2012	20.55	20.68	20.52	20.66
1093	AMEX	PBP	Wed, Apr 25, 2012	20.50	20.61	20.50	20.58
1092	AMEX	PBP	Tue, Apr 24, 2012	20.35	20.43	20.29	20.40
1091	AMEX	PBP	Mon, Apr 23, 2012	20.34	20.36	20.23	20.36
1090	AMEX	PBP	Fri, Apr 20, 2012	20.45	20.62	20.40	20.50
1089	AMEX	PBP	Thu, Apr 19, 2012	20.49	20.59	20.30	20.37
1088	AMEX	PBP	Wed, Apr 18, 2012	20.46	20.65	20.41	20.43
1087	AMEX	PBP	Tue, Apr 17, 2012	20.36	20.62	20.33	20.55
1086	AMEX	PBP	Mon, Apr 16, 2012	20.35	20.41	20.18	20.25
1085	AMEX	PBP	Fri, Apr 13, 2012	20.43	20.65	20.25	20.25
1084	AMEX	PBP	Thu, Apr 12, 2012	20.25	20.50	20.25	20.45
1083	AMEX	PBP	Wed, Apr 11, 2012	20.28	20.35	20.18	20.25
1082	AMEX	PBP	Tue, Apr 10, 2012	20.32	20.65	20.01	20.12
1081	AMEX	PBP	Mon, Apr 9, 2012	20.49	20.79	20.20	20.38
1080	AMEX	PBP	Thu, Apr 5, 2012	20.49	20.57	20.40	20.52
1079	AMEX	PBP	Wed, Apr 4, 2012	20.55	20.56	20.44	20.55
1078	AMEX	PBP	Tue, Apr 3, 2012	20.61	20.71	20.55	20.63
1077	AMEX	PBP	Mon, Apr 2, 2012	20.54	20.64	20.50	20.61
1076	AMEX	PBP	Fri, Mar 30, 2012	20.55	20.59	20.40	20.54
1075	AMEX	PBP	Thu, Mar 29, 2012	20.40	20.59	20.36	20.51
1074	AMEX	PBP	Wed, Mar 28, 2012	20.68	20.68	20.40	20.52
1073	AMEX	PBP	Tue, Mar 27, 2012	20.58	20.70	20.51	20.56
1072	AMEX	PBP	Mon, Mar 26, 2012	20.45	20.59	20.45	20.57
1071	AMEX	PBP	Fri, Mar 23, 2012	20.48	20.48	20.33	20.47
1070	AMEX	PBP	Thu, Mar 22, 2012	20.41	20.41	20.25	20.38
1069	AMEX	PBP	Wed, Mar 21, 2012	20.48	20.53	20.40	20.49
1068	AMEX	PBP	Tue, Mar 20, 2012	20.42	20.60	20.35	20.49
1067	AMEX	PBP	Mon, Mar 19, 2012	20.47	20.59	20.40	20.50
1066	AMEX	PBP	Fri, Mar 16, 2012	20.45	20.62	20.40	20.53
1065	AMEX	PBP	Thu, Mar 15, 2012	20.59	20.65	20.54	20.57
1064	AMEX	PBP	Wed, Mar 14, 2012	20.58	20.60	20.52	20.57
1063	AMEX	PBP	Tue, Mar 13, 2012	20.56	20.82	20.30	20.58
1062	AMEX	PBP	Mon, Mar 12, 2012	20.45	20.54	20.43	20.52
1061	AMEX	PBP	Fri, Mar 9, 2012	20.50	20.59	20.46	20.50
1060	AMEX	PBP	Thu, Mar 8, 2012	20.38	20.46	20.35	20.43
1059	AMEX	PBP	Wed, Mar 7, 2012	20.50	20.50	20.21	20.23
1058	AMEX	PBP	Tue, Mar 6, 2012	20.32	20.33	20.12	20.23
1057	AMEX	PBP	Mon, Mar 5, 2012	20.34	20.50	20.30	20.50
1056	AMEX	PBP	Fri, Mar 2, 2012	20.43	20.49	20.32	20.40
1055	AMEX	PBP	Thu, Mar 1, 2012	20.38	20.49	20.32	20.39
1054	AMEX	PBP	Wed, Feb 29, 2012	20.37	20.39	20.27	20.35
1053	AMEX	PBP	Tue, Feb 28, 2012	20.35	20.39	20.27	20.36
1052	AMEX	PBP	Mon, Feb 27, 2012	20.26	20.41	20.24	20.36
1051	AMEX	PBP	Fri, Feb 24, 2012	20.30	20.36	20.27	20.34
1050	AMEX	PBP	Thu, Feb 23, 2012	20.23	20.55	20.21	20.31
1049	AMEX	PBP	Wed, Feb 22, 2012	20.20	20.34	20.20	20.25
1048	AMEX	PBP	Tue, Feb 21, 2012	20.30	20.33	20.21	20.32
1047	AMEX	PBP	Fri, Feb 17, 2012	20.28	20.45	20.20	20.27
1046	AMEX	PBP	Thu, Feb 16, 2012	20.27	20.31	20.23	20.28
1045	AMEX	PBP	Wed, Feb 15, 2012	20.24	20.31	20.20	20.26
1044	AMEX	PBP	Tue, Feb 14, 2012	20.29	20.40	20.19	20.27
1043	AMEX	PBP	Mon, Feb 13, 2012	20.26	20.54	20.19	20.26
1042	AMEX	PBP	Fri, Feb 10, 2012	20.15	20.30	20.13	20.13
1041	AMEX	PBP	Thu, Feb 9, 2012	20.25	20.28	20.16	20.26
1040	AMEX	PBP	Wed, Feb 8, 2012	20.24	20.30	20.20	20.25
1039	AMEX	PBP	Tue, Feb 7, 2012	20.24	20.25	20.14	20.16
1038	AMEX	PBP	Mon, Feb 6, 2012	20.21	20.24	20.10	20.24
1037	AMEX	PBP	Fri, Feb 3, 2012	20.15	20.24	20.09	20.21
1036	AMEX	PBP	Thu, Feb 2, 2012	20.12	20.14	20.04	20.12
1035	AMEX	PBP	Wed, Feb 1, 2012	20.10	20.13	20.02	20.08
1034	AMEX	PBP	Tue, Jan 31, 2012	20.14	20.14	19.90	20.00
1033	AMEX	PBP	Mon, Jan 30, 2012	19.96	20.02	19.85	20.00
1032	AMEX	PBP	Fri, Jan 27, 2012	19.95	20.08	19.95	20.03
1031	AMEX	PBP	Thu, Jan 26, 2012	20.05	20.10	19.97	20.01
1030	AMEX	PBP	Wed, Jan 25, 2012	19.95	20.15	19.89	20.13
1029	AMEX	PBP	Tue, Jan 24, 2012	19.88	19.97	19.88	19.95
1028	AMEX	PBP	Mon, Jan 23, 2012	19.97	20.01	19.90	19.97
1027	AMEX	PBP	Fri, Jan 20, 2012	19.98	19.99	19.87	19.89
1026	AMEX	PBP	Thu, Jan 19, 2012	19.99	20.04	19.89	19.94
1025	AMEX	PBP	Wed, Jan 18, 2012	19.97	20.00	19.92	19.96
1024	AMEX	PBP	Tue, Jan 17, 2012	19.93	19.95	19.87	19.91
1023	AMEX	PBP	Fri, Jan 13, 2012	19.92	19.96	19.85	19.85
1022	AMEX	PBP	Thu, Jan 12, 2012	20.07	20.07	19.85	19.94
1021	AMEX	PBP	Wed, Jan 11, 2012	19.99	20.03	19.85	19.90
1020	AMEX	PBP	Tue, Jan 10, 2012	19.96	20.00	19.89	19.94
1019	AMEX	PBP	Mon, Jan 9, 2012	19.93	20.09	19.89	19.93
1018	AMEX	PBP	Fri, Jan 6, 2012	19.92	20.29	19.81	19.89
1017	AMEX	PBP	Thu, Jan 5, 2012	20.11	20.27	19.76	19.91
1016	AMEX	PBP	Wed, Jan 4, 2012	19.96	19.96	19.80	19.86
1015	AMEX	PBP	Tue, Jan 3, 2012	19.84	20.09	19.37	19.93
1014	AMEX	PBP	Fri, Dec 30, 2011	19.76	19.76	19.39	19.62
1013	AMEX	PBP	Thu, Dec 29, 2011	19.73	19.76	19.59	19.63
1012	AMEX	PBP	Wed, Dec 28, 2011	19.74	19.77	19.59	19.70
1011	AMEX	PBP	Tue, Dec 27, 2011	19.72	19.81	19.64	19.70
1010	AMEX	PBP	Fri, Dec 23, 2011	19.75	19.82	19.70	19.78
1009	AMEX	PBP	Thu, Dec 22, 2011	19.70	19.73	19.65	19.68
1008	AMEX	PBP	Wed, Dec 21, 2011	19.41	19.74	19.41	19.59
1007	AMEX	PBP	Tue, Dec 20, 2011	19.44	19.60	19.44	19.52
1006	AMEX	PBP	Mon, Dec 19, 2011	19.27	19.48	19.21	19.25
1005	AMEX	PBP	Fri, Dec 16, 2011	19.01	19.66	17.55	19.19
1004	AMEX	PBP	Thu, Dec 15, 2011	21.08	21.16	21.07	21.09
1003	AMEX	PBP	Wed, Dec 14, 2011	20.97	21.10	20.93	21.00
1002	AMEX	PBP	Tue, Dec 13, 2011	21.26	21.26	21.08	21.08
1001	AMEX	PBP	Mon, Dec 12, 2011	21.18	21.20	21.02	21.09
1000	AMEX	PBP	Fri, Dec 9, 2011	21.16	21.22	21.09	21.20
999	AMEX	PBP	Thu, Dec 8, 2011	21.01	21.10	20.94	21.02
998	AMEX	PBP	Wed, Dec 7, 2011	21.12	21.15	20.98	21.09
997	AMEX	PBP	Tue, Dec 6, 2011	21.17	21.17	21.02	21.12
996	AMEX	PBP	Mon, Dec 5, 2011	21.27	21.27	21.03	21.13
995	AMEX	PBP	Fri, Dec 2, 2011	21.00	21.09	20.98	20.98
994	AMEX	PBP	Thu, Dec 1, 2011	20.81	20.98	20.36	20.94
993	AMEX	PBP	Wed, Nov 30, 2011	20.73	20.98	20.73	20.95
992	AMEX	PBP	Tue, Nov 29, 2011	20.31	20.66	20.25	20.53
991	AMEX	PBP	Mon, Nov 28, 2011	20.39	20.49	20.21	20.21
990	AMEX	PBP	Fri, Nov 25, 2011	20.02	20.17	19.97	19.97
989	AMEX	PBP	Wed, Nov 23, 2011	20.14	20.62	19.97	20.06
988	AMEX	PBP	Tue, Nov 22, 2011	20.23	20.43	20.23	20.28
987	AMEX	PBP	Mon, Nov 21, 2011	20.43	20.50	20.18	20.32
986	AMEX	PBP	Fri, Nov 18, 2011	20.39	20.67	20.37	20.48
985	AMEX	PBP	Thu, Nov 17, 2011	20.66	20.77	20.42	20.47
984	AMEX	PBP	Wed, Nov 16, 2011	20.73	20.90	20.73	20.73
983	AMEX	PBP	Tue, Nov 15, 2011	20.80	20.87	20.68	20.82
982	AMEX	PBP	Mon, Nov 14, 2011	20.56	21.06	20.43	20.66
981	AMEX	PBP	Fri, Nov 11, 2011	20.78	20.82	20.70	20.76
980	AMEX	PBP	Thu, Nov 10, 2011	20.04	21.08	20.04	20.55
979	AMEX	PBP	Wed, Nov 9, 2011	20.52	20.75	20.31	20.41
978	AMEX	PBP	Tue, Nov 8, 2011	20.71	20.84	20.53	20.72
977	AMEX	PBP	Mon, Nov 7, 2011	20.61	20.69	20.48	20.67
976	AMEX	PBP	Fri, Nov 4, 2011	20.53	20.63	20.49	20.57
975	AMEX	PBP	Thu, Nov 3, 2011	20.47	20.63	20.42	20.58
974	AMEX	PBP	Wed, Nov 2, 2011	20.44	20.79	20.22	20.38
973	AMEX	PBP	Tue, Nov 1, 2011	20.27	20.30	20.10	20.19
972	AMEX	PBP	Mon, Oct 31, 2011	20.70	20.70	20.52	20.52
971	AMEX	PBP	Fri, Oct 28, 2011	20.64	20.78	20.64	20.72
970	AMEX	PBP	Thu, Oct 27, 2011	20.65	20.87	20.47	20.67
969	AMEX	PBP	Wed, Oct 26, 2011	20.42	20.45	20.25	20.39
968	AMEX	PBP	Tue, Oct 25, 2011	20.44	20.44	20.31	20.31
967	AMEX	PBP	Mon, Oct 24, 2011	20.40	20.53	20.40	20.45
966	AMEX	PBP	Fri, Oct 21, 2011	20.25	20.49	20.12	20.27
965	AMEX	PBP	Thu, Oct 20, 2011	20.11	20.14	19.92	20.08
964	AMEX	PBP	Wed, Oct 19, 2011	19.92	20.13	19.92	20.00
963	AMEX	PBP	Tue, Oct 18, 2011	19.91	20.15	19.78	20.06
962	AMEX	PBP	Mon, Oct 17, 2011	19.99	20.00	19.84	19.89
961	AMEX	PBP	Fri, Oct 14, 2011	20.01	20.04	19.93	20.00
960	AMEX	PBP	Thu, Oct 13, 2011	19.77	19.83	19.67	19.80
959	AMEX	PBP	Wed, Oct 12, 2011	19.87	19.96	19.80	19.81
958	AMEX	PBP	Tue, Oct 11, 2011	19.62	19.77	19.58	19.68
957	AMEX	PBP	Mon, Oct 10, 2011	19.46	20.02	19.45	19.65
956	AMEX	PBP	Fri, Oct 7, 2011	19.23	19.24	19.08	19.19
955	AMEX	PBP	Thu, Oct 6, 2011	18.91	19.27	18.90	19.27
954	AMEX	PBP	Wed, Oct 5, 2011	18.64	18.99	18.64	18.97
953	AMEX	PBP	Tue, Oct 4, 2011	18.12	18.68	17.75	18.68
952	AMEX	PBP	Mon, Oct 3, 2011	18.71	18.83	18.29	18.41
951	AMEX	PBP	Fri, Sep 30, 2011	18.75	19.02	18.74	18.74
950	AMEX	PBP	Thu, Sep 29, 2011	19.20	19.20	18.82	19.06
949	AMEX	PBP	Wed, Sep 28, 2011	19.44	19.44	18.94	18.94
948	AMEX	PBP	Tue, Sep 27, 2011	19.30	19.75	19.18	19.18
947	AMEX	PBP	Mon, Sep 26, 2011	18.68	19.10	18.65	19.10
946	AMEX	PBP	Fri, Sep 23, 2011	18.55	18.76	18.44	18.64
945	AMEX	PBP	Thu, Sep 22, 2011	18.73	18.78	18.24	18.61
944	AMEX	PBP	Wed, Sep 21, 2011	19.42	19.51	19.13	19.13
943	AMEX	PBP	Tue, Sep 20, 2011	19.44	19.59	19.41	19.45
942	AMEX	PBP	Mon, Sep 19, 2011	19.11	19.49	19.11	19.44
941	AMEX	PBP	Fri, Sep 16, 2011	19.16	19.56	19.16	19.50
940	AMEX	PBP	Thu, Sep 15, 2011	19.58	19.66	19.53	19.53
939	AMEX	PBP	Wed, Sep 14, 2011	19.58	19.67	19.46	19.67
938	AMEX	PBP	Tue, Sep 13, 2011	19.14	19.58	19.13	19.56
937	AMEX	PBP	Mon, Sep 12, 2011	19.21	19.44	19.11	19.44
936	AMEX	PBP	Fri, Sep 9, 2011	19.45	19.45	19.16	19.21
935	AMEX	PBP	Thu, Sep 8, 2011	19.21	19.55	19.21	19.53
934	AMEX	PBP	Wed, Sep 7, 2011	19.40	19.56	19.35	19.49
933	AMEX	PBP	Tue, Sep 6, 2011	19.06	19.30	19.04	19.25
932	AMEX	PBP	Fri, Sep 2, 2011	19.12	19.41	19.12	19.30
931	AMEX	PBP	Thu, Sep 1, 2011	19.53	19.55	19.40	19.47
930	AMEX	PBP	Wed, Aug 31, 2011	19.46	19.59	19.36	19.51
929	AMEX	PBP	Tue, Aug 30, 2011	19.32	19.50	19.27	19.44
928	AMEX	PBP	Mon, Aug 29, 2011	19.48	19.48	19.34	19.37
927	AMEX	PBP	Fri, Aug 26, 2011	18.80	19.26	18.78	19.20
926	AMEX	PBP	Thu, Aug 25, 2011	19.08	19.24	18.98	19.02
925	AMEX	PBP	Wed, Aug 24, 2011	19.00	19.18	19.00	19.18
924	AMEX	PBP	Tue, Aug 23, 2011	18.82	19.07	18.74	19.01
923	AMEX	PBP	Mon, Aug 22, 2011	18.99	18.99	18.59	18.66
922	AMEX	PBP	Fri, Aug 19, 2011	18.52	18.88	18.41	18.59
921	AMEX	PBP	Thu, Aug 18, 2011	18.27	19.10	18.27	18.77
920	AMEX	PBP	Wed, Aug 17, 2011	19.88	19.95	19.55	19.64
919	AMEX	PBP	Tue, Aug 16, 2011	19.88	19.88	19.56	19.63
918	AMEX	PBP	Mon, Aug 15, 2011	19.68	19.84	19.48	19.82
917	AMEX	PBP	Fri, Aug 12, 2011	19.52	19.58	19.31	19.35
916	AMEX	PBP	Thu, Aug 11, 2011	18.56	19.48	18.56	19.28
915	AMEX	PBP	Wed, Aug 10, 2011	18.94	19.05	18.45	18.45
914	AMEX	PBP	Tue, Aug 9, 2011	18.70	19.27	18.02	19.27
913	AMEX	PBP	Mon, Aug 8, 2011	19.33	19.37	18.41	18.41
912	AMEX	PBP	Fri, Aug 5, 2011	20.06	20.06	18.81	19.75
911	AMEX	PBP	Thu, Aug 4, 2011	20.50	20.50	19.71	19.76
910	AMEX	PBP	Wed, Aug 3, 2011	20.60	20.76	20.45	20.75
909	AMEX	PBP	Tue, Aug 2, 2011	20.91	20.95	20.61	20.70
908	AMEX	PBP	Mon, Aug 1, 2011	21.20	21.30	20.78	20.93
907	AMEX	PBP	Fri, Jul 29, 2011	20.88	21.07	20.82	20.95
906	AMEX	PBP	Thu, Jul 28, 2011	21.06	21.20	21.01	21.02
905	AMEX	PBP	Wed, Jul 27, 2011	21.29	21.29	21.07	21.14
904	AMEX	PBP	Tue, Jul 26, 2011	21.28	21.40	21.28	21.28
903	AMEX	PBP	Mon, Jul 25, 2011	21.24	21.44	21.24	21.33
902	AMEX	PBP	Fri, Jul 22, 2011	21.36	21.45	21.34	21.45
901	AMEX	PBP	Thu, Jul 21, 2011	21.36	21.45	21.34	21.43
900	AMEX	PBP	Wed, Jul 20, 2011	21.18	21.41	21.16	21.24
899	AMEX	PBP	Tue, Jul 19, 2011	21.12	21.28	21.12	21.24
898	AMEX	PBP	Mon, Jul 18, 2011	21.19	21.19	21.02	21.09
897	AMEX	PBP	Fri, Jul 15, 2011	21.11	21.35	20.98	21.15
896	AMEX	PBP	Thu, Jul 14, 2011	21.18	21.23	21.14	21.14
895	AMEX	PBP	Wed, Jul 13, 2011	21.16	21.26	21.10	21.21
894	AMEX	PBP	Tue, Jul 12, 2011	21.09	21.21	21.09	21.15
893	AMEX	PBP	Mon, Jul 11, 2011	21.02	21.15	21.02	21.12
892	AMEX	PBP	Fri, Jul 8, 2011	21.12	21.20	21.12	21.14
891	AMEX	PBP	Thu, Jul 7, 2011	21.24	21.24	21.13	21.18
890	AMEX	PBP	Wed, Jul 6, 2011	21.15	21.19	21.12	21.14
889	AMEX	PBP	Tue, Jul 5, 2011	21.25	21.25	21.12	21.14
888	AMEX	PBP	Fri, Jul 1, 2011	20.69	21.22	20.69	21.17
887	AMEX	PBP	Thu, Jun 30, 2011	21.17	21.18	21.09	21.11
886	AMEX	PBP	Wed, Jun 29, 2011	21.00	21.27	20.99	21.11
885	AMEX	PBP	Tue, Jun 28, 2011	20.97	21.00	20.91	20.95
884	AMEX	PBP	Mon, Jun 27, 2011	20.92	20.94	20.74	20.82
883	AMEX	PBP	Fri, Jun 24, 2011	20.84	20.86	20.69	20.78
882	AMEX	PBP	Thu, Jun 23, 2011	20.75	20.92	20.68	20.92
881	AMEX	PBP	Wed, Jun 22, 2011	20.98	20.99	20.90	20.90
880	AMEX	PBP	Tue, Jun 21, 2011	20.90	21.02	20.87	20.90
879	AMEX	PBP	Mon, Jun 20, 2011	20.74	20.88	20.69	20.85
878	AMEX	PBP	Fri, Jun 17, 2011	20.93	20.93	20.58	20.72
877	AMEX	PBP	Thu, Jun 16, 2011	20.56	20.89	20.50	20.75
876	AMEX	PBP	Wed, Jun 15, 2011	20.91	20.91	20.58	20.60
875	AMEX	PBP	Tue, Jun 14, 2011	20.49	21.11	20.49	20.97
874	AMEX	PBP	Mon, Jun 13, 2011	20.67	20.82	20.67	20.71
873	AMEX	PBP	Fri, Jun 10, 2011	20.81	20.85	20.67	20.70
872	AMEX	PBP	Thu, Jun 9, 2011	21.01	21.13	20.90	21.06
871	AMEX	PBP	Wed, Jun 8, 2011	20.95	21.00	20.85	20.87
870	AMEX	PBP	Tue, Jun 7, 2011	20.99	21.12	20.84	20.99
869	AMEX	PBP	Mon, Jun 6, 2011	21.07	21.13	20.96	20.96
868	AMEX	PBP	Fri, Jun 3, 2011	21.19	21.30	21.07	21.14
867	AMEX	PBP	Thu, Jun 2, 2011	21.34	21.36	21.25	21.33
866	AMEX	PBP	Wed, Jun 1, 2011	21.36	21.57	21.30	21.30
865	AMEX	PBP	Tue, May 31, 2011	21.54	21.64	21.52	21.59
864	AMEX	PBP	Fri, May 27, 2011	21.50	21.55	21.45	21.48
863	AMEX	PBP	Thu, May 26, 2011	21.30	21.48	21.27	21.46
862	AMEX	PBP	Wed, May 25, 2011	21.38	21.43	21.31	21.43
861	AMEX	PBP	Tue, May 24, 2011	21.24	21.42	21.24	21.31
860	AMEX	PBP	Mon, May 23, 2011	21.32	21.37	21.21	21.25
859	AMEX	PBP	Fri, May 20, 2011	21.57	21.60	21.42	21.47
858	AMEX	PBP	Thu, May 19, 2011	21.60	21.60	21.54	21.54
857	AMEX	PBP	Wed, May 18, 2011	21.56	21.60	21.51	21.53
856	AMEX	PBP	Tue, May 17, 2011	21.43	21.50	21.40	21.47
855	AMEX	PBP	Mon, May 16, 2011	21.40	21.54	21.40	21.48
854	AMEX	PBP	Fri, May 13, 2011	21.44	21.54	21.43	21.47
853	AMEX	PBP	Thu, May 12, 2011	21.42	21.52	21.40	21.48
852	AMEX	PBP	Wed, May 11, 2011	21.62	21.62	21.45	21.49
851	AMEX	PBP	Tue, May 10, 2011	21.56	21.56	21.46	21.52
850	AMEX	PBP	Mon, May 9, 2011	21.37	21.51	21.37	21.47
849	AMEX	PBP	Fri, May 6, 2011	21.47	21.51	21.36	21.38
848	AMEX	PBP	Thu, May 5, 2011	21.49	21.49	21.34	21.36
847	AMEX	PBP	Wed, May 4, 2011	21.45	21.50	21.41	21.46
846	AMEX	PBP	Tue, May 3, 2011	21.45	21.51	21.41	21.47
845	AMEX	PBP	Mon, May 2, 2011	21.46	21.55	21.46	21.49
844	AMEX	PBP	Fri, Apr 29, 2011	21.46	21.53	21.46	21.46
843	AMEX	PBP	Thu, Apr 28, 2011	21.39	21.50	21.39	21.47
842	AMEX	PBP	Wed, Apr 27, 2011	21.40	21.47	21.37	21.47
841	AMEX	PBP	Tue, Apr 26, 2011	21.33	21.44	21.33	21.44
840	AMEX	PBP	Mon, Apr 25, 2011	21.30	21.39	21.30	21.39
839	AMEX	PBP	Thu, Apr 21, 2011	21.33	21.39	21.33	21.33
838	AMEX	PBP	Wed, Apr 20, 2011	21.40	21.40	21.29	21.37
837	AMEX	PBP	Tue, Apr 19, 2011	21.21	21.22	21.09	21.16
836	AMEX	PBP	Mon, Apr 18, 2011	21.16	21.16	20.94	21.06
835	AMEX	PBP	Fri, Apr 15, 2011	21.08	21.27	21.08	21.17
834	AMEX	PBP	Thu, Apr 14, 2011	21.17	21.21	21.15	21.16
833	AMEX	PBP	Wed, Apr 13, 2011	21.24	21.24	21.14	21.17
832	AMEX	PBP	Tue, Apr 12, 2011	21.13	21.21	21.13	21.20
831	AMEX	PBP	Mon, Apr 11, 2011	21.21	21.22	21.15	21.21
830	AMEX	PBP	Fri, Apr 8, 2011	21.14	21.18	21.11	21.13
829	AMEX	PBP	Thu, Apr 7, 2011	21.17	21.20	21.12	21.17
828	AMEX	PBP	Wed, Apr 6, 2011	21.17	21.21	21.13	21.15
827	AMEX	PBP	Tue, Apr 5, 2011	21.11	21.19	21.10	21.18
826	AMEX	PBP	Mon, Apr 4, 2011	21.23	21.18	21.10	21.17
825	AMEX	PBP	Fri, Apr 1, 2011	21.13	21.25	21.02	21.12
824	AMEX	PBP	Thu, Mar 31, 2011	21.03	21.13	21.03	21.13
823	AMEX	PBP	Wed, Mar 30, 2011	21.07	21.12	21.04	21.11
822	AMEX	PBP	Tue, Mar 29, 2011	20.93	21.04	20.93	21.01
821	AMEX	PBP	Mon, Mar 28, 2011	21.05	21.05	20.97	20.97
820	AMEX	PBP	Fri, Mar 25, 2011	21.02	21.06	20.97	20.97
819	AMEX	PBP	Thu, Mar 24, 2011	20.88	20.99	20.83	20.94
818	AMEX	PBP	Wed, Mar 23, 2011	20.80	20.93	20.72	20.87
817	AMEX	PBP	Tue, Mar 22, 2011	20.68	20.87	20.68	20.81
816	AMEX	PBP	Mon, Mar 21, 2011	20.72	20.89	20.71	20.76
815	AMEX	PBP	Fri, Mar 18, 2011	20.74	20.76	20.55	20.58
814	AMEX	PBP	Thu, Mar 17, 2011	20.55	20.60	20.41	20.53
813	AMEX	PBP	Wed, Mar 16, 2011	20.66	20.67	20.17	20.28
812	AMEX	PBP	Tue, Mar 15, 2011	20.48	20.76	20.30	20.67
811	AMEX	PBP	Mon, Mar 14, 2011	20.95	20.98	20.74	20.91
810	AMEX	PBP	Fri, Mar 11, 2011	20.86	21.12	20.84	21.04
809	AMEX	PBP	Thu, Mar 10, 2011	21.10	21.10	20.87	20.87
808	AMEX	PBP	Wed, Mar 9, 2011	21.26	21.30	21.13	21.23
807	AMEX	PBP	Tue, Mar 8, 2011	21.09	21.32	21.04	21.28
806	AMEX	PBP	Mon, Mar 7, 2011	21.23	21.31	21.02	21.12
805	AMEX	PBP	Fri, Mar 4, 2011	21.35	21.35	21.08	21.19
804	AMEX	PBP	Thu, Mar 3, 2011	21.15	21.34	20.88	21.33
803	AMEX	PBP	Wed, Mar 2, 2011	20.93	21.11	20.93	21.01
802	AMEX	PBP	Tue, Mar 1, 2011	21.27	21.36	20.99	21.01
801	AMEX	PBP	Mon, Feb 28, 2011	21.27	21.31	21.18	21.24
800	AMEX	PBP	Fri, Feb 25, 2011	21.08	21.17	21.08	21.14
799	AMEX	PBP	Thu, Feb 24, 2011	20.89	21.03	20.82	20.99
798	AMEX	PBP	Wed, Feb 23, 2011	21.03	21.08	20.83	20.95
797	AMEX	PBP	Tue, Feb 22, 2011	21.20	21.26	21.00	21.02
796	AMEX	PBP	Fri, Feb 18, 2011	21.32	21.43	21.31	21.36
795	AMEX	PBP	Thu, Feb 17, 2011	21.36	21.40	21.33	21.35
794	AMEX	PBP	Wed, Feb 16, 2011	21.31	21.37	21.31	21.33
793	AMEX	PBP	Tue, Feb 15, 2011	21.38	21.38	21.33	21.34
792	AMEX	PBP	Mon, Feb 14, 2011	21.31	21.39	21.31	21.34
791	AMEX	PBP	Fri, Feb 11, 2011	21.35	21.38	21.33	21.33
790	AMEX	PBP	Thu, Feb 10, 2011	21.25	21.35	21.25	21.34
789	AMEX	PBP	Wed, Feb 9, 2011	21.30	21.36	21.29	21.29
788	AMEX	PBP	Tue, Feb 8, 2011	21.29	21.35	21.28	21.32
787	AMEX	PBP	Mon, Feb 7, 2011	21.32	21.34	21.28	21.29
786	AMEX	PBP	Fri, Feb 4, 2011	21.22	21.32	21.22	21.32
785	AMEX	PBP	Thu, Feb 3, 2011	21.16	21.30	21.15	21.28
784	AMEX	PBP	Wed, Feb 2, 2011	21.15	21.26	21.15	21.18
783	AMEX	PBP	Tue, Feb 1, 2011	21.14	21.23	21.14	21.19
782	AMEX	PBP	Mon, Jan 31, 2011	21.04	21.17	20.86	21.02
781	AMEX	PBP	Fri, Jan 28, 2011	21.24	21.24	20.92	20.92
780	AMEX	PBP	Thu, Jan 27, 2011	21.19	21.20	21.10	21.13
779	AMEX	PBP	Wed, Jan 26, 2011	21.06	21.17	21.06	21.10
778	AMEX	PBP	Tue, Jan 25, 2011	20.99	21.07	20.96	21.05
777	AMEX	PBP	Mon, Jan 24, 2011	21.01	21.08	21.00	21.03
776	AMEX	PBP	Fri, Jan 21, 2011	21.01	21.11	20.92	20.97
775	AMEX	PBP	Thu, Jan 20, 2011	21.04	21.10	21.03	21.05
774	AMEX	PBP	Wed, Jan 19, 2011	21.08	21.12	21.04	21.11
773	AMEX	PBP	Tue, Jan 18, 2011	20.99	21.09	20.99	21.04
772	AMEX	PBP	Fri, Jan 14, 2011	21.01	21.05	21.01	21.03
771	AMEX	PBP	Thu, Jan 13, 2011	21.01	21.08	21.01	21.02
770	AMEX	PBP	Wed, Jan 12, 2011	20.99	21.06	20.99	21.02
769	AMEX	PBP	Tue, Jan 11, 2011	20.95	21.04	20.95	21.00
768	AMEX	PBP	Mon, Jan 10, 2011	20.90	20.99	20.90	20.95
767	AMEX	PBP	Fri, Jan 7, 2011	20.93	20.99	20.92	20.97
766	AMEX	PBP	Thu, Jan 6, 2011	20.92	20.99	20.92	20.95
765	AMEX	PBP	Wed, Jan 5, 2011	20.88	21.01	20.88	21.00
764	AMEX	PBP	Tue, Jan 4, 2011	21.03	21.03	20.92	20.94
763	AMEX	PBP	Mon, Jan 3, 2011	20.89	21.00	20.88	20.96
762	AMEX	PBP	Fri, Dec 31, 2010	20.89	20.90	20.77	20.89
761	AMEX	PBP	Thu, Dec 30, 2010	20.90	20.90	20.80	20.88
760	AMEX	PBP	Wed, Dec 29, 2010	20.78	20.90	20.78	20.83
759	AMEX	PBP	Tue, Dec 28, 2010	21.07	21.07	20.80	20.90
758	AMEX	PBP	Mon, Dec 27, 2010	22.09	22.19	22.09	22.16
757	AMEX	PBP	Thu, Dec 23, 2010	22.12	22.19	22.12	22.19
756	AMEX	PBP	Wed, Dec 22, 2010	22.09	22.19	22.09	22.16
755	AMEX	PBP	Tue, Dec 21, 2010	22.06	22.17	22.06	22.13
754	AMEX	PBP	Mon, Dec 20, 2010	22.00	22.09	21.92	22.06
753	AMEX	PBP	Fri, Dec 17, 2010	22.09	22.10	21.92	22.07
752	AMEX	PBP	Thu, Dec 16, 2010	22.11	22.16	22.11	22.12
751	AMEX	PBP	Wed, Dec 15, 2010	22.08	22.20	22.08	22.11
750	AMEX	PBP	Tue, Dec 14, 2010	22.17	22.21	22.12	22.17
749	AMEX	PBP	Mon, Dec 13, 2010	22.18	22.18	22.11	22.16
748	AMEX	PBP	Fri, Dec 10, 2010	22.18	22.18	22.11	22.15
747	AMEX	PBP	Thu, Dec 9, 2010	22.10	22.16	22.10	22.12
746	AMEX	PBP	Wed, Dec 8, 2010	22.20	22.20	22.01	22.11
745	AMEX	PBP	Tue, Dec 7, 2010	22.16	22.16	22.08	22.14
744	AMEX	PBP	Mon, Dec 6, 2010	22.06	22.14	22.05	22.05
743	AMEX	PBP	Fri, Dec 3, 2010	21.93	22.05	21.93	22.04
742	AMEX	PBP	Thu, Dec 2, 2010	21.93	22.00	21.88	21.95
741	AMEX	PBP	Wed, Dec 1, 2010	21.86	21.92	21.76	21.90
740	AMEX	PBP	Tue, Nov 30, 2010	21.68	21.73	21.51	21.59
739	AMEX	PBP	Mon, Nov 29, 2010	21.69	21.76	21.54	21.76
738	AMEX	PBP	Fri, Nov 26, 2010	21.65	21.82	21.65	21.72
737	AMEX	PBP	Wed, Nov 24, 2010	21.71	21.85	21.50	21.83
736	AMEX	PBP	Tue, Nov 23, 2010	21.68	21.68	21.55	21.63
735	AMEX	PBP	Mon, Nov 22, 2010	21.70	21.83	21.70	21.82
734	AMEX	PBP	Fri, Nov 19, 2010	21.82	21.82	21.56	21.75
733	AMEX	PBP	Thu, Nov 18, 2010	21.61	21.76	21.61	21.73
732	AMEX	PBP	Wed, Nov 17, 2010	21.59	21.70	21.59	21.65
731	AMEX	PBP	Tue, Nov 16, 2010	21.62	21.68	21.53	21.56
730	AMEX	PBP	Mon, Nov 15, 2010	21.73	21.75	21.68	21.72
729	AMEX	PBP	Fri, Nov 12, 2010	21.72	21.74	21.63	21.68
728	AMEX	PBP	Thu, Nov 11, 2010	21.72	21.75	21.69	21.74
727	AMEX	PBP	Wed, Nov 10, 2010	21.67	21.75	21.67	21.75
726	AMEX	PBP	Tue, Nov 9, 2010	21.75	21.75	21.68	21.68
725	AMEX	PBP	Mon, Nov 8, 2010	21.66	21.75	21.66	21.75
724	AMEX	PBP	Fri, Nov 5, 2010	21.77	21.77	21.65	21.73
723	AMEX	PBP	Thu, Nov 4, 2010	21.70	21.71	21.64	21.67
722	AMEX	PBP	Wed, Nov 3, 2010	21.50	21.60	21.44	21.60
721	AMEX	PBP	Tue, Nov 2, 2010	21.50	21.56	21.49	21.52
720	AMEX	PBP	Mon, Nov 1, 2010	21.50	21.53	21.34	21.42
719	AMEX	PBP	Fri, Oct 29, 2010	21.43	21.45	21.37	21.39
718	AMEX	PBP	Thu, Oct 28, 2010	21.43	21.45	21.35	21.41
717	AMEX	PBP	Wed, Oct 27, 2010	21.32	21.43	21.30	21.43
716	AMEX	PBP	Tue, Oct 26, 2010	21.40	21.42	21.34	21.39
715	AMEX	PBP	Mon, Oct 25, 2010	21.46	21.52	21.40	21.40
714	AMEX	PBP	Fri, Oct 22, 2010	21.35	21.42	21.35	21.42
713	AMEX	PBP	Thu, Oct 21, 2010	21.40	21.45	21.28	21.35
712	AMEX	PBP	Wed, Oct 20, 2010	21.28	21.36	21.23	21.32
711	AMEX	PBP	Tue, Oct 19, 2010	21.22	21.34	21.14	21.17
710	AMEX	PBP	Mon, Oct 18, 2010	21.36	21.41	21.28	21.41
709	AMEX	PBP	Fri, Oct 15, 2010	21.45	21.45	21.16	21.22
708	AMEX	PBP	Thu, Oct 14, 2010	21.37	21.43	21.37	21.43
707	AMEX	PBP	Wed, Oct 13, 2010	21.44	21.44	21.38	21.38
706	AMEX	PBP	Tue, Oct 12, 2010	21.35	21.43	21.35	21.37
705	AMEX	PBP	Mon, Oct 11, 2010	21.40	21.42	21.37	21.40
704	AMEX	PBP	Fri, Oct 8, 2010	21.31	21.40	21.31	21.40
703	AMEX	PBP	Thu, Oct 7, 2010	21.31	21.37	21.30	21.32
702	AMEX	PBP	Wed, Oct 6, 2010	21.38	21.38	21.30	21.32
701	AMEX	PBP	Tue, Oct 5, 2010	21.22	21.37	21.22	21.36
700	AMEX	PBP	Mon, Oct 4, 2010	21.19	21.22	21.11	21.15
699	AMEX	PBP	Fri, Oct 1, 2010	21.19	21.25	21.14	21.20
698	AMEX	PBP	Thu, Sep 30, 2010	21.19	21.25	21.08	21.18
697	AMEX	PBP	Wed, Sep 29, 2010	21.13	21.22	21.13	21.15
696	AMEX	PBP	Tue, Sep 28, 2010	21.14	21.20	21.03	21.16
695	AMEX	PBP	Mon, Sep 27, 2010	21.14	21.21	21.12	21.16
694	AMEX	PBP	Fri, Sep 24, 2010	21.13	21.18	21.11	21.13
693	AMEX	PBP	Thu, Sep 23, 2010	20.88	21.08	20.88	20.97
692	AMEX	PBP	Wed, Sep 22, 2010	21.04	21.07	20.98	21.01
691	AMEX	PBP	Tue, Sep 21, 2010	21.08	21.11	21.01	21.04
690	AMEX	PBP	Mon, Sep 20, 2010	20.92	21.13	20.92	21.10
689	AMEX	PBP	Fri, Sep 17, 2010	21.00	21.17	20.89	20.96
688	AMEX	PBP	Thu, Sep 16, 2010	21.06	21.14	21.06	21.08
687	AMEX	PBP	Wed, Sep 15, 2010	21.10	21.13	21.08	21.08
686	AMEX	PBP	Tue, Sep 14, 2010	21.09	21.13	21.06	21.10
685	AMEX	PBP	Mon, Sep 13, 2010	21.10	21.12	21.05	21.07
684	AMEX	PBP	Fri, Sep 10, 2010	21.07	21.10	21.03	21.09
683	AMEX	PBP	Thu, Sep 9, 2010	21.10	21.11	21.02	21.04
682	AMEX	PBP	Wed, Sep 8, 2010	20.96	21.05	20.96	20.98
681	AMEX	PBP	Tue, Sep 7, 2010	21.04	21.04	20.94	20.94
680	AMEX	PBP	Fri, Sep 3, 2010	20.93	21.05	20.93	21.00
679	AMEX	PBP	Thu, Sep 2, 2010	20.80	20.92	20.80	20.92
678	AMEX	PBP	Wed, Sep 1, 2010	20.60	20.85	20.60	20.81
677	AMEX	PBP	Tue, Aug 31, 2010	20.47	20.53	20.32	20.48
676	AMEX	PBP	Mon, Aug 30, 2010	20.54	20.66	20.44	20.44
675	AMEX	PBP	Fri, Aug 27, 2010	20.37	20.63	20.37	20.59
674	AMEX	PBP	Thu, Aug 26, 2010	20.47	20.54	20.37	20.41
673	AMEX	PBP	Wed, Aug 25, 2010	20.32	20.47	20.28	20.45
672	AMEX	PBP	Tue, Aug 24, 2010	20.51	20.51	20.33	20.38
671	AMEX	PBP	Mon, Aug 23, 2010	20.67	20.67	20.59	20.59
670	AMEX	PBP	Fri, Aug 20, 2010	20.58	20.66	20.48	20.66
669	AMEX	PBP	Thu, Aug 19, 2010	20.69	20.79	20.58	20.72
668	AMEX	PBP	Wed, Aug 18, 2010	20.70	20.79	20.70	20.72
667	AMEX	PBP	Tue, Aug 17, 2010	20.76	20.78	20.65	20.70
666	AMEX	PBP	Mon, Aug 16, 2010	20.52	20.64	20.42	20.57
665	AMEX	PBP	Fri, Aug 13, 2010	20.47	20.60	20.47	20.54
664	AMEX	PBP	Thu, Aug 12, 2010	20.49	20.59	20.48	20.58
663	AMEX	PBP	Wed, Aug 11, 2010	20.60	20.70	20.54	20.56
662	AMEX	PBP	Tue, Aug 10, 2010	20.70	20.75	20.64	20.69
661	AMEX	PBP	Mon, Aug 9, 2010	20.78	20.78	20.69	20.70
660	AMEX	PBP	Fri, Aug 6, 2010	20.63	20.72	20.63	20.69
659	AMEX	PBP	Thu, Aug 5, 2010	20.72	20.73	20.67	20.68
658	AMEX	PBP	Wed, Aug 4, 2010	20.76	20.76	20.68	20.73
657	AMEX	PBP	Tue, Aug 3, 2010	20.69	20.71	20.62	20.68
656	AMEX	PBP	Mon, Aug 2, 2010	20.63	20.71	20.56	20.65
655	AMEX	PBP	Fri, Jul 30, 2010	20.48	20.58	20.39	20.56
654	AMEX	PBP	Thu, Jul 29, 2010	20.51	20.60	20.45	20.55
653	AMEX	PBP	Wed, Jul 28, 2010	20.48	20.59	20.48	20.55
652	AMEX	PBP	Tue, Jul 27, 2010	20.68	20.68	20.52	20.60
651	AMEX	PBP	Mon, Jul 26, 2010	20.55	20.61	20.45	20.61
650	AMEX	PBP	Fri, Jul 23, 2010	20.28	20.47	20.28	20.43
649	AMEX	PBP	Thu, Jul 22, 2010	20.35	20.42	20.30	20.36
648	AMEX	PBP	Wed, Jul 21, 2010	20.42	20.42	20.07	20.10
647	AMEX	PBP	Tue, Jul 20, 2010	20.06	20.32	20.00	20.32
646	AMEX	PBP	Mon, Jul 19, 2010	20.15	20.22	20.00	20.13
645	AMEX	PBP	Fri, Jul 16, 2010	20.50	20.50	19.98	20.07
644	AMEX	PBP	Thu, Jul 15, 2010	20.48	20.60	20.27	20.57
643	AMEX	PBP	Wed, Jul 14, 2010	20.50	20.56	20.38	20.45
642	AMEX	PBP	Tue, Jul 13, 2010	20.42	20.58	20.40	20.51
641	AMEX	PBP	Mon, Jul 12, 2010	20.21	20.24	20.06	20.20
640	AMEX	PBP	Fri, Jul 9, 2010	20.07	20.21	20.00	20.21
639	AMEX	PBP	Thu, Jul 8, 2010	20.01	20.02	19.81	19.96
638	AMEX	PBP	Wed, Jul 7, 2010	19.19	19.87	19.19	19.86
637	AMEX	PBP	Tue, Jul 6, 2010	19.46	19.51	19.09	19.25
636	AMEX	PBP	Fri, Jul 2, 2010	19.25	19.32	18.99	19.17
635	AMEX	PBP	Thu, Jul 1, 2010	19.25	19.31	18.89	19.24
634	AMEX	PBP	Wed, Jun 30, 2010	19.51	19.62	19.22	19.30
633	AMEX	PBP	Tue, Jun 29, 2010	19.88	20.11	19.34	20.11
632	AMEX	PBP	Mon, Jun 28, 2010	20.19	20.19	20.00	20.08
631	AMEX	PBP	Fri, Jun 25, 2010	20.00	20.18	19.92	20.07
630	AMEX	PBP	Thu, Jun 24, 2010	20.25	20.25	19.94	19.94
629	AMEX	PBP	Wed, Jun 23, 2010	20.38	20.38	20.15	20.27
628	AMEX	PBP	Tue, Jun 22, 2010	20.57	20.60	20.31	20.35
627	AMEX	PBP	Mon, Jun 21, 2010	21.19	21.22	20.50	20.55
626	AMEX	PBP	Fri, Jun 18, 2010	20.63	20.67	20.52	20.60
625	AMEX	PBP	Thu, Jun 17, 2010	20.60	20.64	20.27	20.58
624	AMEX	PBP	Wed, Jun 16, 2010	20.52	20.64	20.52	20.63
623	AMEX	PBP	Tue, Jun 15, 2010	20.55	20.63	20.55	20.63
622	AMEX	PBP	Mon, Jun 14, 2010	20.57	20.58	20.48	20.49
621	AMEX	PBP	Fri, Jun 11, 2010	20.34	20.45	20.32	20.45
620	AMEX	PBP	Thu, Jun 10, 2010	20.20	20.35	20.20	20.35
619	AMEX	PBP	Wed, Jun 9, 2010	20.12	20.33	19.99	20.02
618	AMEX	PBP	Tue, Jun 8, 2010	19.92	20.11	19.85	20.10
617	AMEX	PBP	Mon, Jun 7, 2010	20.04	20.13	19.82	19.87
616	AMEX	PBP	Fri, Jun 4, 2010	20.15	20.27	19.99	20.04
615	AMEX	PBP	Thu, Jun 3, 2010	20.27	20.40	20.26	20.33
614	AMEX	PBP	Wed, Jun 2, 2010	20.10	20.29	20.05	20.27
613	AMEX	PBP	Tue, Jun 1, 2010	20.04	20.24	19.99	19.99
612	AMEX	PBP	Fri, May 28, 2010	20.25	20.27	20.13	20.15
611	AMEX	PBP	Thu, May 27, 2010	20.16	20.27	20.12	20.25
610	AMEX	PBP	Wed, May 26, 2010	20.10	20.21	19.89	19.94
609	AMEX	PBP	Tue, May 25, 2010	19.58	19.93	19.50	19.93
608	AMEX	PBP	Mon, May 24, 2010	19.82	20.10	19.82	19.94
607	AMEX	PBP	Fri, May 21, 2010	19.36	19.99	19.28	19.89
606	AMEX	PBP	Thu, May 20, 2010	20.09	20.10	19.70	19.74
605	AMEX	PBP	Wed, May 19, 2010	20.40	20.58	20.21	20.48
604	AMEX	PBP	Tue, May 18, 2010	21.06	21.07	20.50	20.61
603	AMEX	PBP	Mon, May 17, 2010	20.87	20.90	20.46	20.88
602	AMEX	PBP	Fri, May 14, 2010	20.86	20.92	20.67	20.78
601	AMEX	PBP	Thu, May 13, 2010	21.41	21.47	21.26	21.26
600	AMEX	PBP	Wed, May 12, 2010	21.27	21.45	21.26	21.41
599	AMEX	PBP	Tue, May 11, 2010	20.85	21.41	20.85	21.18
598	AMEX	PBP	Mon, May 10, 2010	21.07	21.24	20.99	21.16
597	AMEX	PBP	Fri, May 7, 2010	20.57	20.75	20.03	20.31
596	AMEX	PBP	Thu, May 6, 2010	21.18	21.30	0.15	20.70
595	AMEX	PBP	Wed, May 5, 2010	21.25	21.43	21.15	21.24
594	AMEX	PBP	Tue, May 4, 2010	21.53	21.80	21.26	21.38
593	AMEX	PBP	Mon, May 3, 2010	21.61	21.77	21.57	21.67
592	AMEX	PBP	Fri, Apr 30, 2010	21.78	21.78	21.53	21.55
591	AMEX	PBP	Thu, Apr 29, 2010	21.68	21.80	21.68	21.71
590	AMEX	PBP	Wed, Apr 28, 2010	21.44	21.63	21.44	21.59
589	AMEX	PBP	Tue, Apr 27, 2010	21.75	21.77	21.47	21.48
588	AMEX	PBP	Mon, Apr 26, 2010	21.85	21.86	21.74	21.77
587	AMEX	PBP	Fri, Apr 23, 2010	21.78	21.83	21.69	21.83
586	AMEX	PBP	Thu, Apr 22, 2010	21.72	21.76	21.54	21.72
585	AMEX	PBP	Wed, Apr 21, 2010	21.62	21.82	21.62	21.73
584	AMEX	PBP	Tue, Apr 20, 2010	21.82	21.82	21.65	21.71
583	AMEX	PBP	Mon, Apr 19, 2010	21.55	21.66	21.47	21.61
582	AMEX	PBP	Fri, Apr 16, 2010	21.87	21.87	21.35	21.55
581	AMEX	PBP	Thu, Apr 15, 2010	21.75	21.85	21.75	21.83
580	AMEX	PBP	Wed, Apr 14, 2010	21.87	21.87	21.79	21.79
579	AMEX	PBP	Tue, Apr 13, 2010	21.84	21.84	21.75	21.78
578	AMEX	PBP	Mon, Apr 12, 2010	21.86	21.86	21.77	21.77
577	AMEX	PBP	Fri, Apr 9, 2010	21.77	21.84	21.77	21.79
576	AMEX	PBP	Thu, Apr 8, 2010	21.80	21.85	21.69	21.80
575	AMEX	PBP	Wed, Apr 7, 2010	21.84	21.84	21.74	21.75
574	AMEX	PBP	Tue, Apr 6, 2010	21.75	21.81	21.75	21.79
573	AMEX	PBP	Mon, Apr 5, 2010	21.78	21.83	21.72	21.78
572	AMEX	PBP	Thu, Apr 1, 2010	21.66	21.72	21.62	21.68
571	AMEX	PBP	Wed, Mar 31, 2010	21.66	21.66	21.55	21.64
570	AMEX	PBP	Tue, Mar 30, 2010	21.70	21.71	21.58	21.66
569	AMEX	PBP	Mon, Mar 29, 2010	21.68	21.68	21.56	21.63
568	AMEX	PBP	Fri, Mar 26, 2010	21.51	21.61	21.43	21.56
567	AMEX	PBP	Thu, Mar 25, 2010	21.68	21.68	21.55	21.56
566	AMEX	PBP	Wed, Mar 24, 2010	21.49	21.57	21.49	21.56
565	AMEX	PBP	Tue, Mar 23, 2010	21.56	21.62	21.43	21.59
564	AMEX	PBP	Mon, Mar 22, 2010	21.41	21.56	21.33	21.56
563	AMEX	PBP	Fri, Mar 19, 2010	21.68	21.74	21.47	21.56
562	AMEX	PBP	Thu, Mar 18, 2010	21.76	21.77	21.71	21.76
561	AMEX	PBP	Wed, Mar 17, 2010	21.78	21.78	21.71	21.77
560	AMEX	PBP	Tue, Mar 16, 2010	21.68	21.77	21.68	21.75
559	AMEX	PBP	Mon, Mar 15, 2010	21.67	21.76	21.67	21.76
558	AMEX	PBP	Fri, Mar 12, 2010	21.70	21.75	21.69	21.74
557	AMEX	PBP	Thu, Mar 11, 2010	21.63	21.75	21.63	21.75
556	AMEX	PBP	Wed, Mar 10, 2010	21.77	21.77	21.67	21.73
555	AMEX	PBP	Tue, Mar 9, 2010	21.67	21.73	21.65	21.72
554	AMEX	PBP	Mon, Mar 8, 2010	21.72	21.72	21.63	21.71
553	AMEX	PBP	Fri, Mar 5, 2010	21.62	21.70	21.57	21.67
552	AMEX	PBP	Thu, Mar 4, 2010	21.49	21.60	21.49	21.59
551	AMEX	PBP	Wed, Mar 3, 2010	21.62	21.62	21.48	21.50
550	AMEX	PBP	Tue, Mar 2, 2010	21.59	21.59	21.46	21.53
549	AMEX	PBP	Mon, Mar 1, 2010	21.39	21.50	21.38	21.45
548	AMEX	PBP	Fri, Feb 26, 2010	21.18	21.40	21.18	21.36
547	AMEX	PBP	Thu, Feb 25, 2010	21.20	21.34	21.07	21.34
546	AMEX	PBP	Wed, Feb 24, 2010	21.21	21.33	21.18	21.29
545	AMEX	PBP	Tue, Feb 23, 2010	21.41	21.41	21.14	21.17
544	AMEX	PBP	Mon, Feb 22, 2010	21.29	21.41	21.26	21.29
543	AMEX	PBP	Fri, Feb 19, 2010	21.17	21.38	21.15	21.30
542	AMEX	PBP	Thu, Feb 18, 2010	21.03	21.29	21.03	21.29
541	AMEX	PBP	Wed, Feb 17, 2010	21.19	21.19	21.05	21.11
540	AMEX	PBP	Tue, Feb 16, 2010	20.85	21.05	20.78	21.03
539	AMEX	PBP	Fri, Feb 12, 2010	20.61	20.68	20.43	20.66
538	AMEX	PBP	Thu, Feb 11, 2010	20.56	20.75	20.40	20.71
537	AMEX	PBP	Wed, Feb 10, 2010	20.57	20.61	20.37	20.52
536	AMEX	PBP	Tue, Feb 9, 2010	20.48	20.68	20.48	20.57
535	AMEX	PBP	Mon, Feb 8, 2010	20.49	20.56	20.29	20.29
534	AMEX	PBP	Fri, Feb 5, 2010	20.37	20.48	20.03	20.48
533	AMEX	PBP	Thu, Feb 4, 2010	20.83	20.85	20.40	20.40
532	AMEX	PBP	Wed, Feb 3, 2010	21.10	21.14	21.00	21.00
531	AMEX	PBP	Tue, Feb 2, 2010	20.87	21.16	20.83	21.09
530	AMEX	PBP	Mon, Feb 1, 2010	20.66	20.90	20.58	20.89
529	AMEX	PBP	Fri, Jan 29, 2010	20.80	20.99	20.51	20.62
528	AMEX	PBP	Thu, Jan 28, 2010	21.00	21.08	20.66	20.79
527	AMEX	PBP	Wed, Jan 27, 2010	20.90	21.02	20.12	20.99
526	AMEX	PBP	Tue, Jan 26, 2010	20.82	21.09	20.82	20.90
525	AMEX	PBP	Mon, Jan 25, 2010	21.12	21.12	20.89	20.98
524	AMEX	PBP	Fri, Jan 22, 2010	21.20	21.24	20.78	20.78
523	AMEX	PBP	Thu, Jan 21, 2010	21.47	21.57	21.22	21.30
522	AMEX	PBP	Wed, Jan 20, 2010	21.59	21.62	21.41	21.55
521	AMEX	PBP	Tue, Jan 19, 2010	21.40	21.65	21.40	21.63
520	AMEX	PBP	Fri, Jan 15, 2010	21.57	21.57	21.36	21.45
519	AMEX	PBP	Thu, Jan 14, 2010	21.70	21.72	21.67	21.71
518	AMEX	PBP	Wed, Jan 13, 2010	21.73	21.73	21.64	21.67
517	AMEX	PBP	Tue, Jan 12, 2010	21.73	21.73	21.61	21.69
516	AMEX	PBP	Mon, Jan 11, 2010	21.73	21.73	21.50	21.70
515	AMEX	PBP	Fri, Jan 8, 2010	21.62	21.71	21.62	21.66
514	AMEX	PBP	Thu, Jan 7, 2010	21.71	21.71	21.47	21.64
513	AMEX	PBP	Wed, Jan 6, 2010	21.81	21.81	21.57	21.66
512	AMEX	PBP	Tue, Jan 5, 2010	21.90	21.90	21.55	21.69
511	AMEX	PBP	Mon, Jan 4, 2010	21.94	21.94	21.51	21.67
510	AMEX	PBP	Thu, Dec 31, 2009	21.65	21.65	21.50	21.51
509	AMEX	PBP	Wed, Dec 30, 2009	21.48	21.69	21.48	21.55
508	AMEX	PBP	Tue, Dec 29, 2009	21.66	21.68	21.52	21.56
507	AMEX	PBP	Mon, Dec 28, 2009	21.64	21.64	21.48	21.59
506	AMEX	PBP	Thu, Dec 24, 2009	21.43	21.66	21.43	21.51
505	AMEX	PBP	Wed, Dec 23, 2009	21.62	21.62	21.42	21.52
504	AMEX	PBP	Tue, Dec 22, 2009	21.58	21.58	21.40	21.49
503	AMEX	PBP	Mon, Dec 21, 2009	21.89	21.89	21.26	21.41
502	AMEX	PBP	Fri, Dec 18, 2009	21.35	21.44	21.24	21.30
501	AMEX	PBP	Thu, Dec 17, 2009	21.10	21.50	21.10	21.44
500	AMEX	PBP	Wed, Dec 16, 2009	21.60	21.60	21.35	21.39
499	AMEX	PBP	Tue, Dec 15, 2009	21.21	21.40	21.21	21.39
498	AMEX	PBP	Mon, Dec 14, 2009	21.01	21.36	21.01	21.36
497	AMEX	PBP	Fri, Dec 11, 2009	21.11	21.97	21.11	21.33
496	AMEX	PBP	Thu, Dec 10, 2009	21.09	21.29	21.09	21.22
495	AMEX	PBP	Wed, Dec 9, 2009	21.28	21.28	21.08	21.15
494	AMEX	PBP	Tue, Dec 8, 2009	21.10	21.18	21.09	21.14
493	AMEX	PBP	Mon, Dec 7, 2009	21.26	21.27	21.18	21.22
492	AMEX	PBP	Fri, Dec 4, 2009	21.25	21.27	21.14	21.23
491	AMEX	PBP	Thu, Dec 3, 2009	21.21	21.30	21.19	21.19
490	AMEX	PBP	Wed, Dec 2, 2009	21.26	21.27	21.16	21.24
489	AMEX	PBP	Tue, Dec 1, 2009	21.08	21.27	21.08	21.20
488	AMEX	PBP	Mon, Nov 30, 2009	21.07	21.40	20.93	21.05
487	AMEX	PBP	Fri, Nov 27, 2009	20.92	21.04	20.84	20.97
486	AMEX	PBP	Wed, Nov 25, 2009	21.49	21.49	21.13	21.21
485	AMEX	PBP	Tue, Nov 24, 2009	21.00	21.17	21.00	21.16
484	AMEX	PBP	Mon, Nov 23, 2009	21.01	21.36	20.98	21.15
483	AMEX	PBP	Fri, Nov 20, 2009	20.97	21.02	20.80	21.00
482	AMEX	PBP	Thu, Nov 19, 2009	21.03	21.03	20.86	20.93
481	AMEX	PBP	Wed, Nov 18, 2009	20.90	20.98	20.90	20.98
480	AMEX	PBP	Tue, Nov 17, 2009	20.88	20.96	20.88	20.89
479	AMEX	PBP	Mon, Nov 16, 2009	20.76	20.95	20.76	20.94
478	AMEX	PBP	Fri, Nov 13, 2009	20.93	20.93	20.68	20.79
477	AMEX	PBP	Thu, Nov 12, 2009	20.85	20.88	20.71	20.75
476	AMEX	PBP	Wed, Nov 11, 2009	21.02	21.02	20.75	20.83
475	AMEX	PBP	Tue, Nov 10, 2009	20.80	21.01	20.69	20.74
474	AMEX	PBP	Mon, Nov 9, 2009	20.54	20.74	20.54	20.74
473	AMEX	PBP	Fri, Nov 6, 2009	20.17	20.51	20.17	20.45
472	AMEX	PBP	Thu, Nov 5, 2009	20.41	20.46	20.26	20.46
471	AMEX	PBP	Wed, Nov 4, 2009	20.21	20.29	20.12	20.12
470	AMEX	PBP	Tue, Nov 3, 2009	20.07	20.10	19.92	20.10
469	AMEX	PBP	Mon, Nov 2, 2009	20.24	20.90	19.87	20.03
468	AMEX	PBP	Fri, Oct 30, 2009	20.40	20.40	19.85	19.93
467	AMEX	PBP	Thu, Oct 29, 2009	19.90	20.34	19.89	20.34
466	AMEX	PBP	Wed, Oct 28, 2009	20.22	20.22	19.93	19.93
465	AMEX	PBP	Tue, Oct 27, 2009	20.26	20.37	20.24	20.27
464	AMEX	PBP	Mon, Oct 26, 2009	20.69	21.23	20.26	20.31
463	AMEX	PBP	Fri, Oct 23, 2009	21.37	21.40	20.41	20.46
462	AMEX	PBP	Thu, Oct 22, 2009	21.57	21.57	20.43	20.60
461	AMEX	PBP	Wed, Oct 21, 2009	20.61	20.63	20.47	20.47
460	AMEX	PBP	Tue, Oct 20, 2009	21.02	21.02	20.50	20.54
459	AMEX	PBP	Mon, Oct 19, 2009	20.45	20.92	20.39	20.69
458	AMEX	PBP	Fri, Oct 16, 2009	20.41	20.78	20.04	20.20
457	AMEX	PBP	Thu, Oct 15, 2009	20.48	20.50	20.41	20.44
456	AMEX	PBP	Wed, Oct 14, 2009	20.39	20.48	20.38	20.46
455	AMEX	PBP	Tue, Oct 13, 2009	20.39	20.39	20.26	20.37
454	AMEX	PBP	Mon, Oct 12, 2009	20.38	20.39	20.30	20.33
453	AMEX	PBP	Fri, Oct 9, 2009	20.18	20.32	20.18	20.32
452	AMEX	PBP	Thu, Oct 8, 2009	20.49	20.49	20.16	20.18
451	AMEX	PBP	Wed, Oct 7, 2009	19.86	20.13	19.86	20.07
450	AMEX	PBP	Tue, Oct 6, 2009	20.11	20.11	19.93	20.07
449	AMEX	PBP	Mon, Oct 5, 2009	19.78	19.89	19.55	19.87
448	AMEX	PBP	Fri, Oct 2, 2009	19.50	19.88	19.43	19.53
447	AMEX	PBP	Thu, Oct 1, 2009	19.90	19.90	19.58	19.58
446	AMEX	PBP	Wed, Sep 30, 2009	20.24	20.24	19.88	20.07
445	AMEX	PBP	Tue, Sep 29, 2009	20.05	20.11	19.64	20.02
444	AMEX	PBP	Mon, Sep 28, 2009	19.94	20.13	19.94	20.12
443	AMEX	PBP	Fri, Sep 25, 2009	19.92	20.20	19.55	19.72
442	AMEX	PBP	Thu, Sep 24, 2009	20.20	20.25	19.79	19.86
441	AMEX	PBP	Wed, Sep 23, 2009	20.20	20.27	20.03	20.14
440	AMEX	PBP	Tue, Sep 22, 2009	20.25	20.25	19.99	20.11
439	AMEX	PBP	Mon, Sep 21, 2009	19.75	20.16	19.75	20.05
438	AMEX	PBP	Fri, Sep 18, 2009	20.10	20.28	19.90	20.02
437	AMEX	PBP	Thu, Sep 17, 2009	19.86	20.26	19.86	20.14
436	AMEX	PBP	Wed, Sep 16, 2009	20.25	20.26	20.10	20.10
435	AMEX	PBP	Tue, Sep 15, 2009	19.99	20.14	19.99	20.14
434	AMEX	PBP	Mon, Sep 14, 2009	20.23	20.23	19.92	20.08
433	AMEX	PBP	Fri, Sep 11, 2009	19.90	20.21	19.90	20.21
432	AMEX	PBP	Thu, Sep 10, 2009	19.91	19.98	19.90	19.96
431	AMEX	PBP	Wed, Sep 9, 2009	19.90	19.98	19.84	19.98
430	AMEX	PBP	Tue, Sep 8, 2009	19.80	19.89	19.80	19.84
429	AMEX	PBP	Fri, Sep 4, 2009	19.34	19.78	19.34	19.78
428	AMEX	PBP	Thu, Sep 3, 2009	19.44	19.57	19.36	19.57
427	AMEX	PBP	Wed, Sep 2, 2009	19.26	19.49	19.26	19.36
426	AMEX	PBP	Tue, Sep 1, 2009	19.62	19.78	19.38	19.39
425	AMEX	PBP	Mon, Aug 31, 2009	19.78	19.78	19.65	19.70
424	AMEX	PBP	Fri, Aug 28, 2009	19.86	19.86	19.75	19.82
423	AMEX	PBP	Thu, Aug 27, 2009	19.89	19.89	19.62	19.80
422	AMEX	PBP	Wed, Aug 26, 2009	19.73	19.82	19.67	19.81
421	AMEX	PBP	Tue, Aug 25, 2009	19.87	19.92	19.72	19.78
420	AMEX	PBP	Mon, Aug 24, 2009	19.79	20.00	19.67	19.67
419	AMEX	PBP	Fri, Aug 21, 2009	19.74	19.93	19.66	19.69
418	AMEX	PBP	Thu, Aug 20, 2009	19.72	19.72	19.56	19.61
417	AMEX	PBP	Wed, Aug 19, 2009	19.56	19.60	19.56	19.60
416	AMEX	PBP	Tue, Aug 18, 2009	19.74	19.74	19.54	19.60
415	AMEX	PBP	Mon, Aug 17, 2009	19.50	19.57	19.50	19.57
414	AMEX	PBP	Fri, Aug 14, 2009	19.68	19.72	19.55	19.57
413	AMEX	PBP	Thu, Aug 13, 2009	19.69	19.69	19.55	19.60
412	AMEX	PBP	Wed, Aug 12, 2009	19.42	19.74	19.42	19.59
411	AMEX	PBP	Tue, Aug 11, 2009	19.64	19.67	19.51	19.54
410	AMEX	PBP	Mon, Aug 10, 2009	19.47	19.75	19.44	19.59
409	AMEX	PBP	Fri, Aug 7, 2009	19.91	19.91	19.52	19.57
408	AMEX	PBP	Thu, Aug 6, 2009	19.47	19.72	19.47	19.53
407	AMEX	PBP	Wed, Aug 5, 2009	19.72	19.72	19.48	19.55
406	AMEX	PBP	Tue, Aug 4, 2009	19.56	19.56	19.48	19.49
405	AMEX	PBP	Mon, Aug 3, 2009	19.92	19.92	19.45	19.45
404	AMEX	PBP	Fri, Jul 31, 2009	19.62	19.62	19.42	19.47
403	AMEX	PBP	Thu, Jul 30, 2009	19.00	19.49	19.00	19.42
402	AMEX	PBP	Wed, Jul 29, 2009	19.46	19.46	19.32	19.39
401	AMEX	PBP	Tue, Jul 28, 2009	19.38	19.43	19.32	19.42
400	AMEX	PBP	Mon, Jul 27, 2009	19.45	19.50	19.34	19.43
399	AMEX	PBP	Fri, Jul 24, 2009	19.28	19.41	19.28	19.36
398	AMEX	PBP	Thu, Jul 23, 2009	19.23	19.41	19.23	19.38
397	AMEX	PBP	Wed, Jul 22, 2009	19.27	19.27	18.54	19.19
396	AMEX	PBP	Tue, Jul 21, 2009	19.49	19.49	19.05	19.23
395	AMEX	PBP	Mon, Jul 20, 2009	19.20	19.22	19.04	19.22
394	AMEX	PBP	Fri, Jul 17, 2009	19.16	19.20	18.92	19.04
393	AMEX	PBP	Thu, Jul 16, 2009	18.93	19.06	18.93	19.05
392	AMEX	PBP	Wed, Jul 15, 2009	18.58	18.96	18.58	18.96
391	AMEX	PBP	Tue, Jul 14, 2009	18.52	18.53	18.39	18.53
390	AMEX	PBP	Mon, Jul 13, 2009	17.99	18.44	17.96	18.43
389	AMEX	PBP	Fri, Jul 10, 2009	17.76	17.99	17.76	17.96
388	AMEX	PBP	Thu, Jul 9, 2009	18.12	18.14	17.99	18.07
387	AMEX	PBP	Wed, Jul 8, 2009	18.13	18.13	17.81	17.97
386	AMEX	PBP	Tue, Jul 7, 2009	18.39	18.39	18.03	18.03
385	AMEX	PBP	Mon, Jul 6, 2009	18.25	18.31	18.07	18.31
384	AMEX	PBP	Thu, Jul 2, 2009	18.73	18.75	18.26	18.26
383	AMEX	PBP	Wed, Jul 1, 2009	18.87	18.87	18.64	18.65
382	AMEX	PBP	Tue, Jun 30, 2009	18.78	18.78	18.48	18.55
381	AMEX	PBP	Mon, Jun 29, 2009	18.73	18.73	18.53	18.63
380	AMEX	PBP	Fri, Jun 26, 2009	18.30	18.66	18.30	18.55
379	AMEX	PBP	Thu, Jun 25, 2009	18.05	18.58	18.05	18.44
378	AMEX	PBP	Wed, Jun 24, 2009	18.39	18.39	17.75	18.32
377	AMEX	PBP	Tue, Jun 23, 2009	18.21	18.21	18.06	18.16
376	AMEX	PBP	Mon, Jun 22, 2009	18.57	18.57	17.85	18.18
375	AMEX	PBP	Fri, Jun 19, 2009	18.74	18.77	18.44	18.49
374	AMEX	PBP	Thu, Jun 18, 2009	18.88	18.88	18.54	18.62
373	AMEX	PBP	Wed, Jun 17, 2009	18.60	18.74	18.50	18.74
372	AMEX	PBP	Tue, Jun 16, 2009	18.54	18.63	18.53	18.59
371	AMEX	PBP	Mon, Jun 15, 2009	18.76	18.76	18.54	18.64
370	AMEX	PBP	Fri, Jun 12, 2009	18.62	19.49	18.40	18.64
369	AMEX	PBP	Thu, Jun 11, 2009	18.41	18.65	18.41	18.65
368	AMEX	PBP	Wed, Jun 10, 2009	18.74	18.74	18.51	18.54
367	AMEX	PBP	Tue, Jun 9, 2009	19.47	19.47	18.47	18.74
366	AMEX	PBP	Mon, Jun 8, 2009	18.73	18.76	18.51	18.76
365	AMEX	PBP	Fri, Jun 5, 2009	18.90	18.90	18.47	18.57
364	AMEX	PBP	Thu, Jun 4, 2009	18.66	18.66	18.48	18.55
363	AMEX	PBP	Wed, Jun 3, 2009	18.43	18.51	18.38	18.47
362	AMEX	PBP	Tue, Jun 2, 2009	18.76	18.76	18.45	18.55
361	AMEX	PBP	Mon, Jun 1, 2009	18.90	18.90	18.43	18.65
360	AMEX	PBP	Fri, May 29, 2009	18.44	18.44	17.93	18.29
359	AMEX	PBP	Thu, May 28, 2009	17.98	18.26	17.98	18.20
358	AMEX	PBP	Wed, May 27, 2009	18.27	18.30	18.04	18.04
357	AMEX	PBP	Tue, May 26, 2009	17.68	18.60	17.68	18.06
356	AMEX	PBP	Fri, May 22, 2009	18.10	18.10	17.96	17.96
355	AMEX	PBP	Thu, May 21, 2009	17.94	19.50	17.54	18.13
354	AMEX	PBP	Wed, May 20, 2009	18.48	18.48	18.16	18.18
353	AMEX	PBP	Tue, May 19, 2009	18.23	18.27	17.50	18.21
352	AMEX	PBP	Mon, May 18, 2009	18.11	18.18	17.97	18.18
351	AMEX	PBP	Fri, May 15, 2009	18.09	18.09	17.72	17.84
350	AMEX	PBP	Thu, May 14, 2009	18.23	18.23	17.50	17.96
349	AMEX	PBP	Wed, May 13, 2009	17.99	18.08	17.86	18.08
348	AMEX	PBP	Tue, May 12, 2009	17.94	18.00	17.89	18.00
347	AMEX	PBP	Mon, May 11, 2009	17.95	17.98	17.11	17.97
346	AMEX	PBP	Fri, May 8, 2009	18.20	18.20	17.88	17.97
345	AMEX	PBP	Thu, May 7, 2009	18.25	18.25	17.72	17.90
344	AMEX	PBP	Wed, May 6, 2009	17.89	17.92	17.81	17.91
343	AMEX	PBP	Tue, May 5, 2009	17.87	17.87	17.76	17.86
342	AMEX	PBP	Mon, May 4, 2009	17.66	17.82	17.66	17.79
341	AMEX	PBP	Fri, May 1, 2009	17.52	17.65	17.52	17.63
340	AMEX	PBP	Thu, Apr 30, 2009	17.70	17.70	17.52	17.54
339	AMEX	PBP	Wed, Apr 29, 2009	17.43	17.66	17.43	17.58
338	AMEX	PBP	Tue, Apr 28, 2009	17.24	17.42	16.80	17.40
337	AMEX	PBP	Mon, Apr 27, 2009	17.30	17.45	17.08	17.39
336	AMEX	PBP	Fri, Apr 24, 2009	17.53	17.53	17.33	17.33
335	AMEX	PBP	Thu, Apr 23, 2009	17.24	17.30	17.05	17.30
334	AMEX	PBP	Wed, Apr 22, 2009	17.20	17.33	17.05	17.05
333	AMEX	PBP	Tue, Apr 21, 2009	16.93	17.22	16.82	17.19
332	AMEX	PBP	Mon, Apr 20, 2009	17.36	17.36	17.00	17.04
331	AMEX	PBP	Fri, Apr 17, 2009	17.66	17.70	17.23	17.52
330	AMEX	PBP	Thu, Apr 16, 2009	17.82	17.82	17.30	17.56
329	AMEX	PBP	Wed, Apr 15, 2009	17.45	17.57	17.43	17.56
328	AMEX	PBP	Tue, Apr 14, 2009	17.30	17.52	17.30	17.50
327	AMEX	PBP	Mon, Apr 13, 2009	17.44	17.55	17.41	17.55
326	AMEX	PBP	Thu, Apr 9, 2009	17.64	17.64	17.34	17.48
325	AMEX	PBP	Wed, Apr 8, 2009	17.21	17.58	17.21	17.45
324	AMEX	PBP	Tue, Apr 7, 2009	16.98	17.35	16.98	17.32
323	AMEX	PBP	Mon, Apr 6, 2009	17.28	17.40	17.01	17.40
322	AMEX	PBP	Fri, Apr 3, 2009	17.33	17.40	16.27	17.40
321	AMEX	PBP	Thu, Apr 2, 2009	17.29	17.36	17.10	17.28
320	AMEX	PBP	Wed, Apr 1, 2009	16.72	17.15	16.72	17.14
319	AMEX	PBP	Tue, Mar 31, 2009	17.07	17.28	16.76	17.06
318	AMEX	PBP	Mon, Mar 30, 2009	16.80	17.08	16.61	16.88
317	AMEX	PBP	Fri, Mar 27, 2009	17.12	17.17	17.04	17.17
316	AMEX	PBP	Thu, Mar 26, 2009	17.03	17.26	16.96	17.25
315	AMEX	PBP	Wed, Mar 25, 2009	16.98	17.19	16.80	17.09
314	AMEX	PBP	Tue, Mar 24, 2009	17.01	17.21	16.87	16.95
313	AMEX	PBP	Mon, Mar 23, 2009	16.97	17.11	16.69	17.11
312	AMEX	PBP	Fri, Mar 20, 2009	17.14	17.14	16.25	16.59
311	AMEX	PBP	Thu, Mar 19, 2009	17.05	17.05	16.83	16.89
310	AMEX	PBP	Wed, Mar 18, 2009	16.73	16.94	16.62	16.82
309	AMEX	PBP	Tue, Mar 17, 2009	16.50	16.75	16.49	16.75
308	AMEX	PBP	Mon, Mar 16, 2009	16.68	16.69	16.42	16.42
307	AMEX	PBP	Fri, Mar 13, 2009	16.39	16.56	16.20	16.46
306	AMEX	PBP	Thu, Mar 12, 2009	15.83	16.27	15.74	16.26
305	AMEX	PBP	Wed, Mar 11, 2009	15.70	15.92	15.50	15.81
304	AMEX	PBP	Tue, Mar 10, 2009	15.24	15.66	15.22	15.59
303	AMEX	PBP	Mon, Mar 9, 2009	15.05	15.12	14.68	14.86
302	AMEX	PBP	Fri, Mar 6, 2009	14.99	15.13	14.11	14.90
301	AMEX	PBP	Thu, Mar 5, 2009	16.38	16.38	14.84	14.90
300	AMEX	PBP	Wed, Mar 4, 2009	15.26	15.68	15.21	15.55
299	AMEX	PBP	Tue, Mar 3, 2009	15.29	15.40	15.06	15.23
298	AMEX	PBP	Mon, Mar 2, 2009	15.59	15.68	15.17	15.30
297	AMEX	PBP	Fri, Feb 27, 2009	15.69	16.06	15.63	15.82
296	AMEX	PBP	Thu, Feb 26, 2009	16.42	16.42	16.03	16.03
295	AMEX	PBP	Wed, Feb 25, 2009	16.18	16.34	15.97	16.21
294	AMEX	PBP	Tue, Feb 24, 2009	16.04	16.22	15.76	16.21
293	AMEX	PBP	Mon, Feb 23, 2009	16.39	16.39	15.66	15.71
292	AMEX	PBP	Fri, Feb 20, 2009	16.26	16.80	15.76	16.20
291	AMEX	PBP	Thu, Feb 19, 2009	16.75	16.75	16.42	16.56
290	AMEX	PBP	Wed, Feb 18, 2009	17.27	17.28	16.48	16.72
289	AMEX	PBP	Tue, Feb 17, 2009	16.91	16.91	16.54	16.87
288	AMEX	PBP	Fri, Feb 13, 2009	17.18	17.45	17.18	17.26
287	AMEX	PBP	Thu, Feb 12, 2009	17.21	17.36	16.95	17.35
286	AMEX	PBP	Wed, Feb 11, 2009	17.25	17.31	17.13	17.30
285	AMEX	PBP	Tue, Feb 10, 2009	17.49	17.51	17.00	17.03
284	AMEX	PBP	Mon, Feb 9, 2009	17.28	17.57	17.23	17.56
283	AMEX	PBP	Fri, Feb 6, 2009	17.41	17.59	17.40	17.51
282	AMEX	PBP	Thu, Feb 5, 2009	17.15	17.33	16.94	17.29
281	AMEX	PBP	Wed, Feb 4, 2009	17.26	17.44	17.13	17.16
280	AMEX	PBP	Tue, Feb 3, 2009	17.13	17.20	16.90	17.20
279	AMEX	PBP	Mon, Feb 2, 2009	16.50	17.04	16.50	16.98
278	AMEX	PBP	Fri, Jan 30, 2009	17.20	17.20	16.86	16.92
277	AMEX	PBP	Thu, Jan 29, 2009	17.26	17.29	17.03	17.04
276	AMEX	PBP	Wed, Jan 28, 2009	17.20	17.48	17.19	17.45
275	AMEX	PBP	Tue, Jan 27, 2009	17.10	17.17	16.91	17.02
274	AMEX	PBP	Mon, Jan 26, 2009	17.07	17.13	16.88	17.01
273	AMEX	PBP	Fri, Jan 23, 2009	16.70	16.99	16.41	16.94
272	AMEX	PBP	Thu, Jan 22, 2009	17.14	17.17	16.52	16.87
271	AMEX	PBP	Wed, Jan 21, 2009	16.77	16.99	16.45	16.99
270	AMEX	PBP	Tue, Jan 20, 2009	16.85	16.85	16.44	16.45
269	AMEX	PBP	Fri, Jan 16, 2009	17.05	17.97	16.73	17.05
268	AMEX	PBP	Thu, Jan 15, 2009	16.83	17.08	16.46	16.78
267	AMEX	PBP	Wed, Jan 14, 2009	17.55	17.55	16.78	16.91
266	AMEX	PBP	Tue, Jan 13, 2009	17.35	17.47	17.25	17.43
265	AMEX	PBP	Mon, Jan 12, 2009	17.73	17.73	17.22	17.23
264	AMEX	PBP	Fri, Jan 9, 2009	17.85	17.85	17.55	17.60
263	AMEX	PBP	Thu, Jan 8, 2009	17.66	17.82	17.55	17.80
262	AMEX	PBP	Wed, Jan 7, 2009	17.76	17.95	17.55	17.62
261	AMEX	PBP	Tue, Jan 6, 2009	18.15	18.15	17.90	17.95
260	AMEX	PBP	Mon, Jan 5, 2009	17.85	18.03	17.83	17.90
259	AMEX	PBP	Fri, Jan 2, 2009	17.77	18.04	17.77	18.04
258	AMEX	PBP	Wed, Dec 31, 2008	17.59	17.81	17.45	17.65
257	AMEX	PBP	Tue, Dec 30, 2008	17.23	17.59	17.18	17.59
256	AMEX	PBP	Mon, Dec 29, 2008	17.86	17.86	17.10	17.16
255	AMEX	PBP	Fri, Dec 26, 2008	17.79	17.86	17.25	17.74
254	AMEX	PBP	Wed, Dec 24, 2008	17.72	17.72	17.10	17.38
253	AMEX	PBP	Tue, Dec 23, 2008	17.41	17.70	17.11	17.31
252	AMEX	PBP	Mon, Dec 22, 2008	19.49	19.49	16.80	17.25
251	AMEX	PBP	Fri, Dec 19, 2008	17.08	17.72	17.04	17.07
250	AMEX	PBP	Thu, Dec 18, 2008	17.54	17.92	17.27	17.39
249	AMEX	PBP	Wed, Dec 17, 2008	16.89	17.90	16.89	17.31
248	AMEX	PBP	Tue, Dec 16, 2008	17.09	17.95	17.09	17.23
247	AMEX	PBP	Mon, Dec 15, 2008	17.38	17.39	16.99	17.19
246	AMEX	PBP	Fri, Dec 12, 2008	16.88	17.95	16.88	17.25
245	AMEX	PBP	Thu, Dec 11, 2008	17.34	17.34	17.14	17.15
244	AMEX	PBP	Wed, Dec 10, 2008	17.30	17.36	17.12	17.21
243	AMEX	PBP	Tue, Dec 9, 2008	17.15	17.45	17.10	17.35
242	AMEX	PBP	Mon, Dec 8, 2008	18.40	18.40	17.22	17.25
241	AMEX	PBP	Fri, Dec 5, 2008	16.76	17.24	16.69	17.11
240	AMEX	PBP	Thu, Dec 4, 2008	17.22	17.29	16.92	17.08
239	AMEX	PBP	Wed, Dec 3, 2008	17.03	17.25	16.95	17.05
238	AMEX	PBP	Tue, Dec 2, 2008	17.35	19.49	16.82	16.98
237	AMEX	PBP	Mon, Dec 1, 2008	17.03	17.51	16.80	16.87
236	AMEX	PBP	Fri, Nov 28, 2008	16.45	17.29	16.45	17.26
235	AMEX	PBP	Wed, Nov 26, 2008	17.35	17.36	16.85	17.10
234	AMEX	PBP	Tue, Nov 25, 2008	17.58	17.59	16.65	16.94
233	AMEX	PBP	Mon, Nov 24, 2008	16.84	17.96	16.41	16.71
232	AMEX	PBP	Fri, Nov 21, 2008	15.79	16.73	15.65	16.70
231	AMEX	PBP	Thu, Nov 20, 2008	16.90	19.99	13.45	17.99
230	AMEX	PBP	Wed, Nov 19, 2008	18.15	18.15	17.00	17.00
229	AMEX	PBP	Tue, Nov 18, 2008	17.92	19.79	17.44	18.10
228	AMEX	PBP	Mon, Nov 17, 2008	18.08	20.17	17.83	17.93
227	AMEX	PBP	Fri, Nov 14, 2008	18.57	18.91	18.36	18.60
226	AMEX	PBP	Thu, Nov 13, 2008	18.10	18.72	17.35	18.68
225	AMEX	PBP	Wed, Nov 12, 2008	18.36	18.50	17.71	17.81
224	AMEX	PBP	Tue, Nov 11, 2008	18.14	18.85	18.14	18.63
223	AMEX	PBP	Mon, Nov 10, 2008	19.95	20.17	18.50	18.79
222	AMEX	PBP	Fri, Nov 7, 2008	18.84	19.07	18.65	19.07
221	AMEX	PBP	Thu, Nov 6, 2008	18.77	19.00	18.32	18.59
220	AMEX	PBP	Wed, Nov 5, 2008	19.45	19.57	18.07	19.37
219	AMEX	PBP	Tue, Nov 4, 2008	20.17	20.17	19.28	19.76
218	AMEX	PBP	Mon, Nov 3, 2008	19.22	19.39	19.10	19.39
217	AMEX	PBP	Fri, Oct 31, 2008	19.07	19.28	18.60	19.14
216	AMEX	PBP	Thu, Oct 30, 2008	18.86	18.86	18.52	18.71
215	AMEX	PBP	Wed, Oct 29, 2008	18.99	19.00	18.47	18.91
214	AMEX	PBP	Tue, Oct 28, 2008	18.51	18.52	17.35	18.43
213	AMEX	PBP	Mon, Oct 27, 2008	17.20	17.91	17.20	17.90
212	AMEX	PBP	Fri, Oct 24, 2008	17.64	18.06	17.47	17.85
211	AMEX	PBP	Thu, Oct 23, 2008	18.26	18.50	17.10	18.39
210	AMEX	PBP	Wed, Oct 22, 2008	18.51	18.70	17.72	18.29
209	AMEX	PBP	Tue, Oct 21, 2008	19.00	19.21	18.74	19.00
208	AMEX	PBP	Mon, Oct 20, 2008	19.18	19.18	18.40	19.00
207	AMEX	PBP	Fri, Oct 17, 2008	20.23	20.23	18.00	18.49
206	AMEX	PBP	Thu, Oct 16, 2008	17.71	18.46	16.83	18.00
205	AMEX	PBP	Wed, Oct 15, 2008	19.20	19.20	17.79	18.02
204	AMEX	PBP	Tue, Oct 14, 2008	20.23	20.23	19.10	20.23
203	AMEX	PBP	Mon, Oct 13, 2008	19.66	19.66	18.16	19.66
202	AMEX	PBP	Fri, Oct 10, 2008	16.09	18.50	16.09	17.50
201	AMEX	PBP	Thu, Oct 9, 2008	19.66	19.66	17.80	18.30
200	AMEX	PBP	Wed, Oct 8, 2008	19.48	20.23	19.26	19.33
199	AMEX	PBP	Tue, Oct 7, 2008	20.93	21.09	19.75	19.99
198	AMEX	PBP	Mon, Oct 6, 2008	21.08	21.18	19.77	20.77
197	AMEX	PBP	Fri, Oct 3, 2008	22.24	22.75	21.50	21.50
196	AMEX	PBP	Thu, Oct 2, 2008	22.23	22.23	21.87	21.87
195	AMEX	PBP	Wed, Oct 1, 2008	22.35	22.66	22.28	22.49
194	AMEX	PBP	Tue, Sep 30, 2008	23.00	23.00	22.32	22.61
193	AMEX	PBP	Mon, Sep 29, 2008	22.93	22.96	21.67	22.10
192	AMEX	PBP	Fri, Sep 26, 2008	22.89	24.31	22.89	23.31
191	AMEX	PBP	Thu, Sep 25, 2008	22.43	23.69	22.43	23.26
190	AMEX	PBP	Wed, Sep 24, 2008	22.82	23.13	22.82	22.88
189	AMEX	PBP	Tue, Sep 23, 2008	22.91	23.43	21.58	23.04
188	AMEX	PBP	Mon, Sep 22, 2008	23.67	23.79	22.68	23.41
187	AMEX	PBP	Fri, Sep 19, 2008	23.28	24.11	23.28	24.11
186	AMEX	PBP	Thu, Sep 18, 2008	22.34	22.93	21.49	22.89
185	AMEX	PBP	Wed, Sep 17, 2008	22.85	22.85	21.93	21.93
184	AMEX	PBP	Tue, Sep 16, 2008	22.66	23.16	22.02	22.95
183	AMEX	PBP	Mon, Sep 15, 2008	23.80	23.80	21.85	22.70
182	AMEX	PBP	Fri, Sep 12, 2008	23.53	23.67	23.38	23.66
181	AMEX	PBP	Thu, Sep 11, 2008	23.04	23.61	22.96	23.61
180	AMEX	PBP	Wed, Sep 10, 2008	23.36	24.86	23.19	23.39
179	AMEX	PBP	Tue, Sep 9, 2008	24.32	25.33	23.26	23.26
178	AMEX	PBP	Mon, Sep 8, 2008	24.12	24.12	23.56	23.84
177	AMEX	PBP	Fri, Sep 5, 2008	23.29	23.42	23.05	23.42
176	AMEX	PBP	Thu, Sep 4, 2008	23.83	24.16	23.39	23.47
175	AMEX	PBP	Wed, Sep 3, 2008	23.87	24.02	23.87	24.02
174	AMEX	PBP	Tue, Sep 2, 2008	24.47	24.47	23.95	23.99
173	AMEX	PBP	Fri, Aug 29, 2008	24.20	24.20	24.01	24.01
172	AMEX	PBP	Thu, Aug 28, 2008	24.30	24.30	24.14	24.24
171	AMEX	PBP	Wed, Aug 27, 2008	23.90	24.14	23.83	24.14
170	AMEX	PBP	Tue, Aug 26, 2008	23.81	23.90	23.81	23.81
169	AMEX	PBP	Mon, Aug 25, 2008	23.99	24.04	23.80	23.83
168	AMEX	PBP	Thu, Aug 21, 2008	23.85	24.12	23.81	24.12
167	AMEX	PBP	Wed, Aug 20, 2008	24.04	24.90	23.68	23.96
166	AMEX	PBP	Tue, Aug 19, 2008	23.88	23.90	23.80	23.84
165	AMEX	PBP	Mon, Aug 18, 2008	24.20	24.22	23.83	23.90
164	AMEX	PBP	Fri, Aug 15, 2008	24.15	24.24	24.10	24.19
163	AMEX	PBP	Thu, Aug 14, 2008	24.08	24.13	23.97	24.06
162	AMEX	PBP	Wed, Aug 13, 2008	23.99	24.85	23.97	24.01
161	AMEX	PBP	Tue, Aug 12, 2008	23.99	24.07	23.99	24.07
160	AMEX	PBP	Mon, Aug 11, 2008	23.96	23.99	23.91	23.98
159	AMEX	PBP	Fri, Aug 8, 2008	23.86	24.02	23.86	24.02
158	AMEX	PBP	Thu, Aug 7, 2008	23.90	23.97	23.77	23.88
157	AMEX	PBP	Wed, Aug 6, 2008	24.17	24.17	23.77	24.02
156	AMEX	PBP	Tue, Aug 5, 2008	23.51	23.97	23.50	23.78
155	AMEX	PBP	Mon, Aug 4, 2008	23.54	23.58	23.36	23.49
154	AMEX	PBP	Fri, Aug 1, 2008	23.77	23.77	23.44	23.62
153	AMEX	PBP	Thu, Jul 31, 2008	23.71	23.75	23.68	23.68
152	AMEX	PBP	Wed, Jul 30, 2008	23.55	23.74	23.51	23.74
151	AMEX	PBP	Tue, Jul 29, 2008	23.27	23.55	23.27	23.55
150	AMEX	PBP	Mon, Jul 28, 2008	23.45	23.47	23.23	23.23
149	AMEX	PBP	Fri, Jul 25, 2008	23.48	23.48	23.44	23.44
148	AMEX	PBP	Thu, Jul 24, 2008	23.55	23.56	23.41	23.43
147	AMEX	PBP	Wed, Jul 23, 2008	23.61	23.71	22.11	23.61
146	AMEX	PBP	Tue, Jul 22, 2008	23.42	23.74	23.40	23.74
145	AMEX	PBP	Mon, Jul 21, 2008	23.55	23.57	23.36	23.40
144	AMEX	PBP	Fri, Jul 18, 2008	23.60	23.62	23.37	23.62
143	AMEX	PBP	Thu, Jul 17, 2008	23.67	23.67	23.25	23.60
142	AMEX	PBP	Wed, Jul 16, 2008	22.55	23.17	22.55	23.17
141	AMEX	PBP	Tue, Jul 15, 2008	22.48	22.78	22.41	22.78
140	AMEX	PBP	Mon, Jul 14, 2008	23.02	23.08	22.72	22.91
139	AMEX	PBP	Fri, Jul 11, 2008	23.70	23.70	22.79	22.84
138	AMEX	PBP	Thu, Jul 10, 2008	23.10	23.32	23.06	23.30
137	AMEX	PBP	Wed, Jul 9, 2008	23.99	23.99	23.10	23.19
136	AMEX	PBP	Tue, Jul 8, 2008	23.23	23.60	23.10	23.60
135	AMEX	PBP	Mon, Jul 7, 2008	23.50	23.50	22.95	23.29
134	AMEX	PBP	Thu, Jul 3, 2008	23.27	23.46	23.27	23.43
133	AMEX	PBP	Wed, Jul 2, 2008	25.35	25.35	23.32	23.35
132	AMEX	PBP	Tue, Jul 1, 2008	23.44	23.69	23.26	23.67
131	AMEX	PBP	Mon, Jun 30, 2008	23.55	23.76	23.44	23.61
130	AMEX	PBP	Fri, Jun 27, 2008	23.70	23.70	23.44	23.59
129	AMEX	PBP	Thu, Jun 26, 2008	24.96	25.50	23.59	23.59
128	AMEX	PBP	Wed, Jun 25, 2008	24.11	24.22	23.99	24.09
127	AMEX	PBP	Tue, Jun 24, 2008	23.84	24.03	23.76	23.87
126	AMEX	PBP	Mon, Jun 23, 2008	23.95	23.98	23.88	23.91
125	AMEX	PBP	Fri, Jun 20, 2008	24.07	24.07	23.80	23.87
124	AMEX	PBP	Thu, Jun 19, 2008	24.34	24.37	24.34	24.37
123	AMEX	PBP	Wed, Jun 18, 2008	24.50	24.60	24.39	24.51
122	AMEX	PBP	Tue, Jun 17, 2008	24.90	24.90	24.69	24.69
121	AMEX	PBP	Mon, Jun 16, 2008	24.88	25.03	24.55	24.97
120	AMEX	PBP	Fri, Jun 13, 2008	24.63	24.88	24.57	24.88
119	AMEX	PBP	Thu, Jun 12, 2008	24.31	25.06	24.31	24.39
118	AMEX	PBP	Wed, Jun 11, 2008	24.55	24.62	24.50	24.62
117	AMEX	PBP	Tue, Jun 10, 2008	24.84	24.87	24.71	24.87
116	AMEX	PBP	Mon, Jun 9, 2008	25.00	25.54	24.77	24.77
115	AMEX	PBP	Fri, Jun 6, 2008	25.32	25.49	24.99	25.00
114	AMEX	PBP	Thu, Jun 5, 2008	25.26	25.31	25.22	25.31
113	AMEX	PBP	Wed, Jun 4, 2008	24.90	25.23	24.90	25.06
112	AMEX	PBP	Tue, Jun 3, 2008	25.26	25.31	25.00	25.14
111	AMEX	PBP	Mon, Jun 2, 2008	25.23	25.26	25.15	25.15
110	AMEX	PBP	Fri, May 30, 2008	25.43	25.45	25.42	25.42
109	AMEX	PBP	Thu, May 29, 2008	25.33	25.39	25.30	25.39
108	AMEX	PBP	Wed, May 28, 2008	25.34	25.34	25.07	25.21
107	AMEX	PBP	Tue, May 27, 2008	25.04	25.12	24.98	25.12
106	AMEX	PBP	Fri, May 23, 2008	25.14	25.14	24.94	24.99
105	AMEX	PBP	Thu, May 22, 2008	25.25	25.34	25.19	25.19
104	AMEX	PBP	Wed, May 21, 2008	25.46	25.46	25.22	25.37
103	AMEX	PBP	Tue, May 20, 2008	25.59	25.59	25.40	25.49
102	AMEX	PBP	Mon, May 19, 2008	25.60	25.68	25.52	25.52
101	AMEX	PBP	Fri, May 16, 2008	25.62	25.69	25.47	25.69
100	AMEX	PBP	Thu, May 15, 2008	25.70	25.70	25.52	25.52
99	AMEX	PBP	Wed, May 14, 2008	25.47	25.89	25.47	25.59
98	AMEX	PBP	Tue, May 13, 2008	26.15	26.15	25.39	25.47
97	AMEX	PBP	Mon, May 12, 2008	25.51	25.51	25.28	25.40
96	AMEX	PBP	Fri, May 9, 2008	25.18	25.24	25.18	25.22
95	AMEX	PBP	Thu, May 8, 2008	25.38	25.38	25.28	25.37
94	AMEX	PBP	Wed, May 7, 2008	25.33	25.46	25.24	25.30
93	AMEX	PBP	Tue, May 6, 2008	25.75	25.75	25.29	25.40
92	AMEX	PBP	Mon, May 5, 2008	25.42	25.42	25.34	25.34
91	AMEX	PBP	Fri, May 2, 2008	25.36	25.44	25.30	25.33
90	AMEX	PBP	Thu, May 1, 2008	26.60	26.60	25.05	25.30
89	AMEX	PBP	Wed, Apr 30, 2008	25.25	26.71	25.09	26.71
88	AMEX	PBP	Tue, Apr 29, 2008	25.09	25.13	25.09	25.13
87	AMEX	PBP	Mon, Apr 28, 2008	25.78	25.78	25.18	25.18
86	AMEX	PBP	Fri, Apr 25, 2008	25.20	25.30	25.01	25.29
85	AMEX	PBP	Thu, Apr 24, 2008	24.90	25.11	24.90	25.09
84	AMEX	PBP	Wed, Apr 23, 2008	25.02	25.10	24.92	24.99
83	AMEX	PBP	Tue, Apr 22, 2008	24.82	24.82	24.70	24.74
82	AMEX	PBP	Mon, Apr 21, 2008	24.52	24.98	24.52	24.89
81	AMEX	PBP	Fri, Apr 18, 2008	25.39	25.40	25.34	25.37
80	AMEX	PBP	Thu, Apr 17, 2008	24.96	25.03	24.96	25.03
79	AMEX	PBP	Wed, Apr 16, 2008	24.99	25.05	24.89	25.02
78	AMEX	PBP	Tue, Apr 15, 2008	24.76	24.84	24.75	24.84
77	AMEX	PBP	Mon, Apr 14, 2008	25.37	25.37	24.80	24.85
76	AMEX	PBP	Fri, Apr 11, 2008	24.87	24.88	24.64	24.75
75	AMEX	PBP	Thu, Apr 10, 2008	25.10	25.10	24.96	24.96
74	AMEX	PBP	Wed, Apr 9, 2008	25.01	25.01	24.91	24.91
73	AMEX	PBP	Tue, Apr 8, 2008	24.56	24.97	24.56	24.97
72	AMEX	PBP	Mon, Apr 7, 2008	24.80	24.95	24.80	24.95
71	AMEX	PBP	Fri, Apr 4, 2008	24.25	26.49	24.25	24.89
70	AMEX	PBP	Thu, Apr 3, 2008	25.00	25.00	24.82	24.82
69	AMEX	PBP	Wed, Apr 2, 2008	25.47	26.94	24.60	24.60
68	AMEX	PBP	Tue, Apr 1, 2008	25.24	25.24	24.65	24.81
67	AMEX	PBP	Mon, Mar 31, 2008	24.41	24.49	24.41	24.41
66	AMEX	PBP	Fri, Mar 28, 2008	24.47	24.76	24.24	24.76
65	AMEX	PBP	Thu, Mar 27, 2008	24.59	24.59	24.17	24.17
64	AMEX	PBP	Wed, Mar 26, 2008	24.53	24.53	24.40	24.49
63	AMEX	PBP	Tue, Mar 25, 2008	25.04	25.04	24.39	24.57
62	AMEX	PBP	Mon, Mar 24, 2008	24.71	24.73	24.43	24.61
61	AMEX	PBP	Thu, Mar 20, 2008	24.05	24.46	24.05	24.25
60	AMEX	PBP	Wed, Mar 19, 2008	24.53	24.66	24.38	24.38
59	AMEX	PBP	Tue, Mar 18, 2008	24.21	24.25	24.16	24.25
58	AMEX	PBP	Mon, Mar 17, 2008	23.55	23.55	23.54	23.54
57	AMEX	PBP	Fri, Mar 14, 2008	22.81	24.15	22.80	23.54
56	AMEX	PBP	Thu, Mar 13, 2008	24.10	24.11	24.00	24.11
55	AMEX	PBP	Wed, Mar 12, 2008	24.37	24.50	24.20	24.20
54	AMEX	PBP	Tue, Mar 11, 2008	24.16	24.16	23.96	24.07
53	AMEX	PBP	Mon, Mar 10, 2008	23.73	23.75	23.45	23.45
52	AMEX	PBP	Fri, Mar 7, 2008	23.89	23.89	23.77	23.83
51	AMEX	PBP	Thu, Mar 6, 2008	23.94	23.94	23.89	23.89
50	AMEX	PBP	Wed, Mar 5, 2008	24.26	24.31	24.19	24.19
49	AMEX	PBP	Tue, Mar 4, 2008	24.05	24.06	23.82	23.93
48	AMEX	PBP	Mon, Mar 3, 2008	24.14	24.18	24.08	24.09
47	AMEX	PBP	Fri, Feb 29, 2008	24.27	24.30	24.18	24.18
46	AMEX	PBP	Thu, Feb 28, 2008	24.53	24.62	24.42	24.61
45	AMEX	PBP	Wed, Feb 27, 2008	24.72	25.89	24.50	24.50
44	AMEX	PBP	Tue, Feb 26, 2008	24.54	24.80	24.54	24.80
43	AMEX	PBP	Mon, Feb 25, 2008	25.07	25.07	24.30	24.34
42	AMEX	PBP	Fri, Feb 22, 2008	23.29	24.26	23.29	24.26
41	AMEX	PBP	Thu, Feb 21, 2008	24.41	24.41	24.14	24.14
40	AMEX	PBP	Wed, Feb 20, 2008	24.05	25.38	24.05	25.38
39	AMEX	PBP	Tue, Feb 19, 2008	23.86	23.86	23.44	23.44
38	AMEX	PBP	Fri, Feb 15, 2008	24.01	24.09	23.94	24.06
37	AMEX	PBP	Thu, Feb 14, 2008	24.15	24.15	24.10	24.10
36	AMEX	PBP	Wed, Feb 13, 2008	24.01	24.13	24.01	24.13
35	AMEX	PBP	Tue, Feb 12, 2008	23.97	23.97	23.90	23.97
34	AMEX	PBP	Mon, Feb 11, 2008	24.59	24.59	23.59	23.64
33	AMEX	PBP	Fri, Feb 8, 2008	24.79	24.79	23.61	23.70
32	AMEX	PBP	Wed, Feb 6, 2008	23.97	23.97	23.96	23.96
31	AMEX	PBP	Tue, Feb 5, 2008	23.62	23.82	23.60	23.69
30	AMEX	PBP	Mon, Feb 4, 2008	24.00	24.00	23.94	23.96
29	AMEX	PBP	Fri, Feb 1, 2008	23.75	24.12	23.75	24.11
28	AMEX	PBP	Thu, Jan 31, 2008	23.50	24.01	23.50	23.98
27	AMEX	PBP	Wed, Jan 30, 2008	23.66	24.50	23.64	23.64
26	AMEX	PBP	Tue, Jan 29, 2008	23.94	23.94	23.66	23.72
25	AMEX	PBP	Mon, Jan 28, 2008	23.48	23.66	23.32	23.66
24	AMEX	PBP	Fri, Jan 25, 2008	24.06	24.06	23.31	23.33
23	AMEX	PBP	Thu, Jan 24, 2008	23.60	23.62	23.50	23.57
22	AMEX	PBP	Wed, Jan 23, 2008	22.85	23.50	22.57	23.47
21	AMEX	PBP	Tue, Jan 22, 2008	22.90	23.15	22.90	23.10
20	AMEX	PBP	Fri, Jan 18, 2008	23.44	23.44	23.04	23.30
19	AMEX	PBP	Thu, Jan 17, 2008	24.03	24.03	23.50	23.50
18	AMEX	PBP	Wed, Jan 16, 2008	24.15	24.41	24.15	24.21
17	AMEX	PBP	Tue, Jan 15, 2008	24.42	24.45	24.42	24.45
16	AMEX	PBP	Mon, Jan 14, 2008	24.74	24.91	24.74	24.84
15	AMEX	PBP	Fri, Jan 11, 2008	25.66	25.66	24.50	24.58
14	AMEX	PBP	Thu, Jan 10, 2008	24.86	24.86	24.86	24.86
13	AMEX	PBP	Wed, Jan 9, 2008	24.57	24.57	24.37	24.37
12	AMEX	PBP	Tue, Jan 8, 2008	24.99	25.02	24.91	24.91
11	AMEX	PBP	Mon, Jan 7, 2008	24.69	24.99	24.61	24.99
10	AMEX	PBP	Fri, Jan 4, 2008	24.97	24.97	24.70	24.70
9	AMEX	PBP	Thu, Jan 3, 2008	25.15	25.20	25.15	25.20
8	AMEX	PBP	Wed, Jan 2, 2008	25.57	25.57	25.19	25.30
7	AMEX	PBP	Mon, Dec 31, 2007	26.00	26.00	25.45	25.45
6	AMEX	PBP	Fri, Dec 28, 2007	25.54	25.55	25.53	25.53
5	AMEX	PBP	Thu, Dec 27, 2007	25.51	25.51	25.35	25.35
4	AMEX	PBP	Wed, Dec 26, 2007	25.60	25.71	25.50	25.59
3	AMEX	PBP	Mon, Dec 24, 2007	25.72	25.72	25.55	25.67
2	AMEX	PBP	Fri, Dec 21, 2007	25.45	25.63	25.41	25.63
1	AMEX	PBP	Thu, Dec 20, 2007	24.93	24.93	24.93	24.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P 500 BuyWrite ETF AMEX:PBP 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