Petroleo Brasileiro S.A.- Petrobras Common Stock NYSE:PBR Historical Prices

Below are the 5927 trading days of historical prices for PBR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5927	NYSE	PBR	Mon, Mar 4, 2024	16.74	16.81	16.58	16.60
5926	NYSE	PBR	Fri, Mar 1, 2024	16.79	16.90	16.65	16.68
5925	NYSE	PBR	Thu, Feb 29, 2024	16.83	16.85	16.34	16.52
5924	NYSE	PBR	Wed, Feb 28, 2024	17.72	17.83	16.56	16.72
5923	NYSE	PBR	Tue, Feb 27, 2024	17.76	17.91	17.58	17.70
5922	NYSE	PBR	Mon, Feb 26, 2024	17.57	17.75	17.43	17.65
5921	NYSE	PBR	Fri, Feb 23, 2024	17.39	17.52	17.20	17.36
5920	NYSE	PBR	Thu, Feb 22, 2024	17.65	17.65	17.35	17.58
5919	NYSE	PBR	Wed, Feb 21, 2024	17.70	17.83	17.56	17.64
5918	NYSE	PBR	Tue, Feb 20, 2024	17.84	17.91	17.54	17.64
5917	NYSE	PBR	Fri, Feb 16, 2024	17.54	17.80	17.51	17.70
5916	NYSE	PBR	Thu, Feb 15, 2024	16.93	17.46	16.91	17.40
5915	NYSE	PBR	Wed, Feb 14, 2024	17.03	17.29	16.89	16.92
5914	NYSE	PBR	Tue, Feb 13, 2024	17.19	17.22	16.85	16.96
5913	NYSE	PBR	Mon, Feb 12, 2024	17.21	17.57	17.21	17.27
5912	NYSE	PBR	Fri, Feb 9, 2024	17.34	17.40	17.13	17.19
5911	NYSE	PBR	Thu, Feb 8, 2024	17.38	17.49	17.20	17.24
5910	NYSE	PBR	Wed, Feb 7, 2024	17.39	17.43	17.19	17.39
5909	NYSE	PBR	Tue, Feb 6, 2024	17.24	17.47	17.11	17.23
5908	NYSE	PBR	Mon, Feb 5, 2024	17.01	17.13	16.74	16.92
5907	NYSE	PBR	Fri, Feb 2, 2024	17.34	17.42	16.99	17.01
5906	NYSE	PBR	Thu, Feb 1, 2024	17.44	17.76	17.18	17.49
5905	NYSE	PBR	Wed, Jan 31, 2024	17.11	17.39	16.97	17.07
5904	NYSE	PBR	Tue, Jan 30, 2024	17.09	17.21	16.96	17.04
5903	NYSE	PBR	Mon, Jan 29, 2024	17.00	17.22	16.86	17.16
5902	NYSE	PBR	Fri, Jan 26, 2024	16.72	17.21	16.65	17.05
5901	NYSE	PBR	Thu, Jan 25, 2024	16.17	16.73	16.09	16.67
5900	NYSE	PBR	Wed, Jan 24, 2024	16.18	16.25	15.83	15.89
5899	NYSE	PBR	Tue, Jan 23, 2024	15.69	16.04	15.58	15.94
5898	NYSE	PBR	Mon, Jan 22, 2024	15.75	15.76	15.58	15.66
5897	NYSE	PBR	Fri, Jan 19, 2024	15.83	15.85	15.64	15.74
5896	NYSE	PBR	Thu, Jan 18, 2024	15.90	15.92	15.66	15.82
5895	NYSE	PBR	Wed, Jan 17, 2024	15.92	16.00	15.83	15.90
5894	NYSE	PBR	Tue, Jan 16, 2024	16.30	16.34	16.05	16.08
5893	NYSE	PBR	Fri, Jan 12, 2024	16.42	16.54	16.29	16.34
5892	NYSE	PBR	Thu, Jan 11, 2024	16.10	16.27	15.94	16.25
5891	NYSE	PBR	Wed, Jan 10, 2024	16.12	16.14	15.85	15.94
5890	NYSE	PBR	Tue, Jan 9, 2024	16.28	16.29	15.98	15.99
5889	NYSE	PBR	Mon, Jan 8, 2024	16.23	16.28	15.97	16.28
5888	NYSE	PBR	Fri, Jan 5, 2024	16.57	16.65	16.37	16.54
5887	NYSE	PBR	Thu, Jan 4, 2024	16.54	16.79	16.35	16.35
5886	NYSE	PBR	Wed, Jan 3, 2024	16.04	16.64	16.00	16.58
5885	NYSE	PBR	Tue, Jan 2, 2024	16.09	16.22	15.92	16.00
5884	NYSE	PBR	Fri, Dec 29, 2023	16.06	16.10	15.91	15.97
5883	NYSE	PBR	Thu, Dec 28, 2023	16.03	16.15	16.03	16.03
5882	NYSE	PBR	Wed, Dec 27, 2023	16.21	16.25	16.11	16.18
5881	NYSE	PBR	Tue, Dec 26, 2023	16.07	16.26	16.00	16.19
5880	NYSE	PBR	Fri, Dec 22, 2023	15.73	15.90	15.69	15.78
5879	NYSE	PBR	Thu, Dec 21, 2023	15.59	15.75	15.46	15.56
5878	NYSE	PBR	Wed, Dec 20, 2023	15.63	15.77	15.48	15.48
5877	NYSE	PBR	Tue, Dec 19, 2023	15.55	15.63	15.38	15.63
5876	NYSE	PBR	Mon, Dec 18, 2023	15.29	15.49	15.27	15.35
5875	NYSE	PBR	Fri, Dec 15, 2023	15.33	15.34	14.90	14.95
5874	NYSE	PBR	Thu, Dec 14, 2023	15.00	15.27	14.93	15.18
5873	NYSE	PBR	Wed, Dec 13, 2023	14.63	14.76	14.43	14.75
5872	NYSE	PBR	Tue, Dec 12, 2023	14.65	14.66	14.36	14.50
5871	NYSE	PBR	Mon, Dec 11, 2023	14.80	14.87	14.72	14.75
5870	NYSE	PBR	Fri, Dec 8, 2023	14.45	14.92	14.43	14.88
5869	NYSE	PBR	Thu, Dec 7, 2023	14.50	14.71	14.30	14.40
5868	NYSE	PBR	Wed, Dec 6, 2023	14.67	14.73	14.38	14.42
5867	NYSE	PBR	Tue, Dec 5, 2023	14.75	14.78	14.54	14.65
5866	NYSE	PBR	Mon, Dec 4, 2023	15.04	15.12	14.68	14.76
5865	NYSE	PBR	Fri, Dec 1, 2023	15.22	15.44	15.12	15.21
5864	NYSE	PBR	Thu, Nov 30, 2023	15.39	15.45	15.04	15.27
5863	NYSE	PBR	Wed, Nov 29, 2023	15.44	15.47	15.16	15.22
5862	NYSE	PBR	Tue, Nov 28, 2023	15.38	15.61	15.38	15.49
5861	NYSE	PBR	Mon, Nov 27, 2023	15.40	15.44	15.10	15.24
5860	NYSE	PBR	Fri, Nov 24, 2023	15.36	15.74	15.29	15.33
5859	NYSE	PBR	Wed, Nov 22, 2023	15.17	15.32	14.97	15.30
5858	NYSE	PBR	Tue, Nov 21, 2023	15.95	16.02	15.71	15.30
5857	NYSE	PBR	Mon, Nov 20, 2023	16.20	16.38	15.89	16.10
5856	NYSE	PBR	Fri, Nov 17, 2023	15.70	16.28	15.69	16.04
5855	NYSE	PBR	Thu, Nov 16, 2023	15.88	15.97	15.45	15.55
5854	NYSE	PBR	Wed, Nov 15, 2023	15.91	15.94	15.68	15.78
5853	NYSE	PBR	Tue, Nov 14, 2023	15.80	15.92	15.68	15.83
5852	NYSE	PBR	Mon, Nov 13, 2023	15.27	15.60	15.21	15.52
5851	NYSE	PBR	Fri, Nov 10, 2023	15.31	15.36	15.14	15.23
5850	NYSE	PBR	Thu, Nov 9, 2023	15.21	15.45	15.07	15.20
5849	NYSE	PBR	Wed, Nov 8, 2023	15.25	15.35	14.85	14.96
5848	NYSE	PBR	Tue, Nov 7, 2023	15.66	15.66	15.32	15.43
5847	NYSE	PBR	Mon, Nov 6, 2023	15.91	15.99	15.70	15.71
5846	NYSE	PBR	Fri, Nov 3, 2023	15.69	15.87	15.54	15.68
5845	NYSE	PBR	Thu, Nov 2, 2023	15.45	15.75	15.29	15.68
5844	NYSE	PBR	Wed, Nov 1, 2023	15.15	15.47	15.09	15.33
5843	NYSE	PBR	Tue, Oct 31, 2023	14.99	15.14	14.80	15.00
5842	NYSE	PBR	Mon, Oct 30, 2023	15.47	15.58	15.00	15.11
5841	NYSE	PBR	Fri, Oct 27, 2023	15.97	16.07	15.26	15.33
5840	NYSE	PBR	Thu, Oct 26, 2023	15.35	15.52	15.21	15.46
5839	NYSE	PBR	Wed, Oct 25, 2023	15.63	15.72	15.45	15.60
5838	NYSE	PBR	Tue, Oct 24, 2023	15.43	15.67	15.31	15.55
5837	NYSE	PBR	Mon, Oct 23, 2023	15.73	15.83	15.25	15.35
5836	NYSE	PBR	Fri, Oct 20, 2023	16.27	16.40	16.00	16.21
5835	NYSE	PBR	Thu, Oct 19, 2023	16.27	16.46	16.18	16.36
5834	NYSE	PBR	Wed, Oct 18, 2023	16.30	16.55	16.26	16.52
5833	NYSE	PBR	Tue, Oct 17, 2023	15.77	16.22	15.76	16.16
5832	NYSE	PBR	Mon, Oct 16, 2023	15.47	15.84	15.33	15.79
5831	NYSE	PBR	Fri, Oct 13, 2023	15.42	15.58	15.37	15.44
5830	NYSE	PBR	Thu, Oct 12, 2023	15.16	15.30	14.92	15.02
5829	NYSE	PBR	Wed, Oct 11, 2023	15.06	15.14	14.79	15.07
5828	NYSE	PBR	Tue, Oct 10, 2023	14.86	15.12	14.79	15.08
5827	NYSE	PBR	Mon, Oct 9, 2023	14.46	14.83	14.44	14.71
5826	NYSE	PBR	Fri, Oct 6, 2023	13.67	14.24	13.57	14.09
5825	NYSE	PBR	Thu, Oct 5, 2023	13.82	13.87	13.64	13.78
5824	NYSE	PBR	Wed, Oct 4, 2023	14.11	14.15	13.72	13.86
5823	NYSE	PBR	Tue, Oct 3, 2023	14.56	14.68	14.21	14.30
5822	NYSE	PBR	Mon, Oct 2, 2023	15.03	15.05	14.58	14.68
5821	NYSE	PBR	Fri, Sep 29, 2023	14.98	15.14	14.95	14.99
5820	NYSE	PBR	Thu, Sep 28, 2023	14.82	14.97	14.77	14.84
5819	NYSE	PBR	Wed, Sep 27, 2023	14.75	14.95	14.68	14.94
5818	NYSE	PBR	Tue, Sep 26, 2023	14.90	14.95	14.62	14.66
5817	NYSE	PBR	Mon, Sep 25, 2023	15.00	15.14	14.95	15.04
5816	NYSE	PBR	Fri, Sep 22, 2023	15.09	15.27	15.01	15.08
5815	NYSE	PBR	Thu, Sep 21, 2023	15.07	15.24	14.94	14.98
5814	NYSE	PBR	Wed, Sep 20, 2023	15.30	15.55	15.28	15.33
5813	NYSE	PBR	Tue, Sep 19, 2023	15.58	15.59	15.27	15.28
5812	NYSE	PBR	Mon, Sep 18, 2023	15.51	15.71	15.32	15.39
5811	NYSE	PBR	Fri, Sep 15, 2023	15.34	15.41	15.18	15.20
5810	NYSE	PBR	Thu, Sep 14, 2023	15.02	15.39	15.00	15.37
5809	NYSE	PBR	Wed, Sep 13, 2023	14.89	15.02	14.81	14.81
5808	NYSE	PBR	Tue, Sep 12, 2023	14.78	14.99	14.77	14.82
5807	NYSE	PBR	Mon, Sep 11, 2023	14.95	14.99	14.71	14.74
5806	NYSE	PBR	Fri, Sep 8, 2023	14.81	14.92	14.68	14.68
5805	NYSE	PBR	Thu, Sep 7, 2023	14.84	14.92	14.51	14.56
5804	NYSE	PBR	Wed, Sep 6, 2023	14.80	15.12	14.79	14.93
5803	NYSE	PBR	Tue, Sep 5, 2023	14.23	14.90	14.20	14.80
5802	NYSE	PBR	Fri, Sep 1, 2023	14.26	14.50	14.09	14.49
5801	NYSE	PBR	Thu, Aug 31, 2023	14.38	14.39	13.97	14.05
5800	NYSE	PBR	Wed, Aug 30, 2023	14.58	14.66	14.54	14.54
5799	NYSE	PBR	Tue, Aug 29, 2023	14.44	14.63	14.35	14.58
5798	NYSE	PBR	Mon, Aug 28, 2023	14.28	14.53	14.22	14.50
5797	NYSE	PBR	Fri, Aug 25, 2023	14.50	14.50	14.20	14.31
5796	NYSE	PBR	Thu, Aug 24, 2023	14.58	14.67	14.34	14.49
5795	NYSE	PBR	Wed, Aug 23, 2023	13.96	14.55	13.96	14.54
5794	NYSE	PBR	Tue, Aug 22, 2023	13.46	13.56	13.36	13.52
5793	NYSE	PBR	Mon, Aug 21, 2023	13.95	13.99	13.55	13.21
5792	NYSE	PBR	Fri, Aug 18, 2023	13.61	13.91	13.60	13.89
5791	NYSE	PBR	Thu, Aug 17, 2023	14.04	14.14	13.73	13.74
5790	NYSE	PBR	Wed, Aug 16, 2023	13.68	14.06	13.67	13.84
5789	NYSE	PBR	Tue, Aug 15, 2023	14.07	14.07	13.41	13.43
5788	NYSE	PBR	Mon, Aug 14, 2023	13.56	13.61	13.39	13.50
5787	NYSE	PBR	Fri, Aug 11, 2023	13.78	13.91	13.47	13.63
5786	NYSE	PBR	Thu, Aug 10, 2023	13.58	13.84	13.52	13.68
5785	NYSE	PBR	Wed, Aug 9, 2023	13.48	13.71	13.46	13.60
5784	NYSE	PBR	Tue, Aug 8, 2023	13.25	13.61	13.18	13.49
5783	NYSE	PBR	Mon, Aug 7, 2023	13.48	13.56	13.34	13.47
5782	NYSE	PBR	Fri, Aug 4, 2023	13.91	13.94	13.22	13.52
5781	NYSE	PBR	Thu, Aug 3, 2023	14.05	14.13	13.91	14.03
5780	NYSE	PBR	Wed, Aug 2, 2023	14.04	14.14	13.80	14.05
5779	NYSE	PBR	Tue, Aug 1, 2023	14.47	14.53	13.92	14.19
5778	NYSE	PBR	Mon, Jul 31, 2023	14.28	14.71	14.22	14.68
5777	NYSE	PBR	Fri, Jul 28, 2023	13.87	14.03	13.82	13.93
5776	NYSE	PBR	Thu, Jul 27, 2023	14.29	14.32	13.65	13.69
5775	NYSE	PBR	Wed, Jul 26, 2023	14.55	14.65	14.33	14.54
5774	NYSE	PBR	Tue, Jul 25, 2023	14.30	14.58	14.22	14.56
5773	NYSE	PBR	Mon, Jul 24, 2023	14.07	14.39	14.04	14.32
5772	NYSE	PBR	Fri, Jul 21, 2023	13.78	14.04	13.72	13.93
5771	NYSE	PBR	Thu, Jul 20, 2023	13.55	13.67	13.45	13.60
5770	NYSE	PBR	Wed, Jul 19, 2023	13.40	13.60	13.31	13.53
5769	NYSE	PBR	Tue, Jul 18, 2023	13.45	13.56	13.32	13.39
5768	NYSE	PBR	Mon, Jul 17, 2023	13.03	13.58	13.02	13.50
5767	NYSE	PBR	Fri, Jul 14, 2023	13.76	13.80	13.50	13.53
5766	NYSE	PBR	Thu, Jul 13, 2023	13.73	13.87	13.69	13.82
5765	NYSE	PBR	Wed, Jul 12, 2023	13.72	13.95	13.58	13.61
5764	NYSE	PBR	Tue, Jul 11, 2023	13.42	13.57	13.31	13.56
5763	NYSE	PBR	Mon, Jul 10, 2023	13.57	13.71	13.53	13.60
5762	NYSE	PBR	Fri, Jul 7, 2023	13.77	13.83	13.57	13.61
5761	NYSE	PBR	Thu, Jul 6, 2023	13.70	13.81	13.35	13.51
5760	NYSE	PBR	Wed, Jul 5, 2023	13.94	14.02	13.68	13.91
5759	NYSE	PBR	Mon, Jul 3, 2023	14.02	14.16	13.92	13.97
5758	NYSE	PBR	Fri, Jun 30, 2023	14.23	14.35	13.76	13.83
5757	NYSE	PBR	Thu, Jun 29, 2023	14.25	14.35	14.15	14.33
5756	NYSE	PBR	Wed, Jun 28, 2023	14.17	14.36	14.11	14.18
5755	NYSE	PBR	Tue, Jun 27, 2023	14.53	14.54	14.10	14.24
5754	NYSE	PBR	Mon, Jun 26, 2023	14.33	14.54	14.28	14.42
5753	NYSE	PBR	Fri, Jun 23, 2023	14.44	14.50	14.07	14.09
5752	NYSE	PBR	Thu, Jun 22, 2023	14.71	14.78	14.51	14.68
5751	NYSE	PBR	Wed, Jun 21, 2023	14.51	15.00	14.51	14.94
5750	NYSE	PBR	Tue, Jun 20, 2023	14.22	14.31	13.93	14.23
5749	NYSE	PBR	Fri, Jun 16, 2023	13.69	13.95	13.65	13.90
5748	NYSE	PBR	Thu, Jun 15, 2023	14.21	14.26	13.75	13.79
5747	NYSE	PBR	Wed, Jun 14, 2023	13.36	13.93	13.33	13.89
5746	NYSE	PBR	Tue, Jun 13, 2023	13.28	13.44	13.16	13.27
5745	NYSE	PBR	Mon, Jun 12, 2023	13.79	14.05	13.67	13.22
5744	NYSE	PBR	Fri, Jun 9, 2023	13.15	13.81	13.13	13.76
5743	NYSE	PBR	Thu, Jun 8, 2023	13.06	13.18	12.92	13.15
5742	NYSE	PBR	Wed, Jun 7, 2023	13.00	13.09	12.88	13.01
5741	NYSE	PBR	Tue, Jun 6, 2023	12.23	12.73	12.20	12.65
5740	NYSE	PBR	Mon, Jun 5, 2023	12.47	12.46	12.28	12.24
5739	NYSE	PBR	Fri, Jun 2, 2023	12.29	12.37	12.17	12.24
5738	NYSE	PBR	Thu, Jun 1, 2023	11.61	12.00	11.58	11.98
5737	NYSE	PBR	Wed, May 31, 2023	11.52	11.59	11.47	11.54
5736	NYSE	PBR	Tue, May 30, 2023	11.80	11.84	11.58	11.73
5735	NYSE	PBR	Fri, May 26, 2023	11.89	12.04	11.79	11.97
5734	NYSE	PBR	Thu, May 25, 2023	11.84	11.91	11.68	11.75
5733	NYSE	PBR	Wed, May 24, 2023	11.95	12.05	11.77	11.97
5732	NYSE	PBR	Tue, May 23, 2023	11.72	11.97	11.62	11.79
5731	NYSE	PBR	Mon, May 22, 2023	11.80	11.80	11.53	11.55
5730	NYSE	PBR	Fri, May 19, 2023	11.73	11.82	11.67	11.71
5729	NYSE	PBR	Thu, May 18, 2023	11.63	11.74	11.51	11.71
5728	NYSE	PBR	Wed, May 17, 2023	11.86	11.87	11.65	11.75
5727	NYSE	PBR	Tue, May 16, 2023	11.85	12.21	11.77	11.78
5726	NYSE	PBR	Mon, May 15, 2023	11.67	11.77	11.49	11.69
5725	NYSE	PBR	Fri, May 12, 2023	11.54	12.08	10.64	11.86
5724	NYSE	PBR	Thu, May 11, 2023	10.88	11.51	10.77	11.31
5723	NYSE	PBR	Wed, May 10, 2023	11.06	11.19	10.91	11.11
5722	NYSE	PBR	Tue, May 9, 2023	10.74	11.06	10.73	11.01
5721	NYSE	PBR	Mon, May 8, 2023	10.97	11.08	10.81	10.86
5720	NYSE	PBR	Fri, May 5, 2023	10.48	10.86	10.40	10.82
5719	NYSE	PBR	Thu, May 4, 2023	10.35	10.43	10.04	10.27
5718	NYSE	PBR	Wed, May 3, 2023	10.11	10.30	10.01	10.13
5717	NYSE	PBR	Tue, May 2, 2023	10.50	10.52	10.01	10.12
5716	NYSE	PBR	Mon, May 1, 2023	10.56	10.81	10.48	10.51
5715	NYSE	PBR	Fri, Apr 28, 2023	10.54	10.82	10.31	10.62
5714	NYSE	PBR	Thu, Apr 27, 2023	11.93	11.94	11.42	10.39
5713	NYSE	PBR	Wed, Apr 26, 2023	11.82	11.88	11.69	11.74
5712	NYSE	PBR	Tue, Apr 25, 2023	11.98	12.05	11.67	11.82
5711	NYSE	PBR	Mon, Apr 24, 2023	11.76	11.97	11.64	11.95
5710	NYSE	PBR	Fri, Apr 21, 2023	11.74	11.80	11.54	11.60
5709	NYSE	PBR	Thu, Apr 20, 2023	11.65	11.92	11.60	11.76
5708	NYSE	PBR	Wed, Apr 19, 2023	12.04	12.06	11.64	11.66
5707	NYSE	PBR	Tue, Apr 18, 2023	12.01	12.41	11.95	12.29
5706	NYSE	PBR	Mon, Apr 17, 2023	12.11	12.14	12.00	12.11
5705	NYSE	PBR	Fri, Apr 14, 2023	11.86	12.10	11.85	12.06
5704	NYSE	PBR	Thu, Apr 13, 2023	11.87	11.98	11.81	11.89
5703	NYSE	PBR	Wed, Apr 12, 2023	11.69	11.91	11.58	11.75
5702	NYSE	PBR	Tue, Apr 11, 2023	11.20	11.61	11.15	11.57
5701	NYSE	PBR	Mon, Apr 10, 2023	10.78	10.96	10.76	10.90
5700	NYSE	PBR	Thu, Apr 6, 2023	10.80	10.82	10.65	10.69
5699	NYSE	PBR	Wed, Apr 5, 2023	10.76	10.90	10.49	10.87
5698	NYSE	PBR	Tue, Apr 4, 2023	10.96	10.99	10.66	10.76
5697	NYSE	PBR	Mon, Apr 3, 2023	10.62	10.93	10.61	10.92
5696	NYSE	PBR	Fri, Mar 31, 2023	10.67	10.70	10.34	10.43
5695	NYSE	PBR	Thu, Mar 30, 2023	10.56	10.61	10.32	10.53
5694	NYSE	PBR	Wed, Mar 29, 2023	10.25	10.44	10.18	10.40
5693	NYSE	PBR	Tue, Mar 28, 2023	10.04	10.25	10.00	10.21
5692	NYSE	PBR	Mon, Mar 27, 2023	9.88	10.01	9.75	9.98
5691	NYSE	PBR	Fri, Mar 24, 2023	9.58	9.86	9.56	9.70
5690	NYSE	PBR	Thu, Mar 23, 2023	10.07	10.11	9.60	9.63
5689	NYSE	PBR	Wed, Mar 22, 2023	9.96	10.14	9.83	9.91
5688	NYSE	PBR	Tue, Mar 21, 2023	9.91	10.10	9.90	10.00
5687	NYSE	PBR	Mon, Mar 20, 2023	9.95	10.01	9.76	9.77
5686	NYSE	PBR	Fri, Mar 17, 2023	9.93	10.03	9.72	9.99
5685	NYSE	PBR	Thu, Mar 16, 2023	9.92	10.05	9.79	10.02
5684	NYSE	PBR	Wed, Mar 15, 2023	10.02	10.10	9.64	9.98
5683	NYSE	PBR	Tue, Mar 14, 2023	10.55	10.73	10.21	10.25
5682	NYSE	PBR	Mon, Mar 13, 2023	10.54	10.77	10.38	10.43
5681	NYSE	PBR	Fri, Mar 10, 2023	10.95	11.19	10.85	10.88
5680	NYSE	PBR	Thu, Mar 9, 2023	11.46	11.61	11.00	11.04
5679	NYSE	PBR	Wed, Mar 8, 2023	11.20	11.50	11.17	11.28
5678	NYSE	PBR	Tue, Mar 7, 2023	11.23	11.27	10.86	10.98
5677	NYSE	PBR	Mon, Mar 6, 2023	11.10	11.43	11.04	11.43
5676	NYSE	PBR	Fri, Mar 3, 2023	10.73	11.16	10.63	11.16
5675	NYSE	PBR	Thu, Mar 2, 2023	10.79	11.15	10.63	10.76
5674	NYSE	PBR	Wed, Mar 1, 2023	10.88	11.10	10.46	11.09
5673	NYSE	PBR	Tue, Feb 28, 2023	11.71	11.71	11.02	11.09
5672	NYSE	PBR	Mon, Feb 27, 2023	11.42	11.74	11.32	11.50
5671	NYSE	PBR	Fri, Feb 24, 2023	11.45	11.62	11.33	11.38
5670	NYSE	PBR	Thu, Feb 23, 2023	11.54	11.84	11.50	11.69
5669	NYSE	PBR	Wed, Feb 22, 2023	11.24	11.36	11.19	11.27
5668	NYSE	PBR	Tue, Feb 21, 2023	11.50	11.65	11.22	11.27
5667	NYSE	PBR	Fri, Feb 17, 2023	11.50	11.63	11.39	11.55
5666	NYSE	PBR	Thu, Feb 16, 2023	11.48	11.68	11.48	11.64
5665	NYSE	PBR	Wed, Feb 15, 2023	11.52	11.65	11.41	11.62
5664	NYSE	PBR	Tue, Feb 14, 2023	11.65	11.80	11.52	11.63
5663	NYSE	PBR	Mon, Feb 13, 2023	11.49	11.72	11.43	11.70
5662	NYSE	PBR	Fri, Feb 10, 2023	11.30	11.57	11.25	11.53
5661	NYSE	PBR	Thu, Feb 9, 2023	11.17	11.26	11.03	11.05
5660	NYSE	PBR	Wed, Feb 8, 2023	11.10	11.29	10.97	11.20
5659	NYSE	PBR	Tue, Feb 7, 2023	11.20	11.29	10.90	11.05
5658	NYSE	PBR	Mon, Feb 6, 2023	10.84	11.22	10.71	11.19
5657	NYSE	PBR	Fri, Feb 3, 2023	10.91	11.12	10.73	10.84
5656	NYSE	PBR	Thu, Feb 2, 2023	11.49	11.53	10.82	10.92
5655	NYSE	PBR	Wed, Feb 1, 2023	11.59	11.77	11.16	11.42
5654	NYSE	PBR	Tue, Jan 31, 2023	11.31	11.62	11.26	11.60
5653	NYSE	PBR	Mon, Jan 30, 2023	11.49	11.49	11.23	11.28
5652	NYSE	PBR	Fri, Jan 27, 2023	11.48	11.55	11.21	11.29
5651	NYSE	PBR	Thu, Jan 26, 2023	11.93	11.97	11.35	11.66
5650	NYSE	PBR	Wed, Jan 25, 2023	11.68	11.96	11.47	11.93
5649	NYSE	PBR	Tue, Jan 24, 2023	9.63	14.46	9.63	11.78
5648	NYSE	PBR	Mon, Jan 23, 2023	11.57	12.07	11.55	11.73
5647	NYSE	PBR	Fri, Jan 20, 2023	11.16	11.49	11.10	11.46
5646	NYSE	PBR	Thu, Jan 19, 2023	11.01	11.39	10.98	11.35
5645	NYSE	PBR	Wed, Jan 18, 2023	11.46	11.53	10.98	10.98
5644	NYSE	PBR	Tue, Jan 17, 2023	10.74	11.33	10.74	11.31
5643	NYSE	PBR	Fri, Jan 13, 2023	10.78	10.92	10.76	10.84
5642	NYSE	PBR	Thu, Jan 12, 2023	10.59	10.94	10.56	10.90
5641	NYSE	PBR	Wed, Jan 11, 2023	10.65	10.66	10.46	10.61
5640	NYSE	PBR	Tue, Jan 10, 2023	10.30	10.48	10.10	10.45
5639	NYSE	PBR	Mon, Jan 9, 2023	10.22	10.34	10.13	10.24
5638	NYSE	PBR	Fri, Jan 6, 2023	10.34	10.38	10.17	10.28
5637	NYSE	PBR	Thu, Jan 5, 2023	9.85	10.21	9.79	10.13
5636	NYSE	PBR	Wed, Jan 4, 2023	9.46	9.89	9.27	9.71
5635	NYSE	PBR	Tue, Jan 3, 2023	9.77	9.92	9.41	9.50
5634	NYSE	PBR	Fri, Dec 30, 2022	10.68	10.94	10.58	10.65
5633	NYSE	PBR	Thu, Dec 29, 2022	10.99	11.03	10.58	10.68
5632	NYSE	PBR	Wed, Dec 28, 2022	10.95	11.06	10.76	10.85
5631	NYSE	PBR	Tue, Dec 27, 2022	10.65	10.87	10.62	10.85
5630	NYSE	PBR	Fri, Dec 23, 2022	10.68	11.09	10.65	11.09
5629	NYSE	PBR	Thu, Dec 22, 2022	10.50	10.68	10.28	10.50
5628	NYSE	PBR	Wed, Dec 21, 2022	10.13	10.30	9.93	10.30
5627	NYSE	PBR	Tue, Dec 20, 2022	9.75	10.16	9.71	9.99
5626	NYSE	PBR	Mon, Dec 19, 2022	9.38	9.67	9.33	9.66
5625	NYSE	PBR	Fri, Dec 16, 2022	9.28	9.45	9.19	9.37
5624	NYSE	PBR	Thu, Dec 15, 2022	9.35	9.58	9.15	9.39
5623	NYSE	PBR	Wed, Dec 14, 2022	9.73	9.77	8.88	9.14
5622	NYSE	PBR	Tue, Dec 13, 2022	10.34	10.51	10.14	10.14
5621	NYSE	PBR	Mon, Dec 12, 2022	10.28	10.38	9.99	10.33
5620	NYSE	PBR	Fri, Dec 9, 2022	10.68	10.84	10.61	10.71
5619	NYSE	PBR	Thu, Dec 8, 2022	11.10	11.18	10.72	10.78
5618	NYSE	PBR	Wed, Dec 7, 2022	11.20	11.35	10.98	11.08
5617	NYSE	PBR	Tue, Dec 6, 2022	11.23	11.48	11.02	11.09
5616	NYSE	PBR	Mon, Dec 5, 2022	11.43	11.48	11.05	11.08
5615	NYSE	PBR	Fri, Dec 2, 2022	11.56	11.79	11.35	11.40
5614	NYSE	PBR	Thu, Dec 1, 2022	11.57	11.69	11.27	11.28
5613	NYSE	PBR	Wed, Nov 30, 2022	11.49	11.72	11.29	11.69
5612	NYSE	PBR	Tue, Nov 29, 2022	10.94	11.36	10.91	11.14
5611	NYSE	PBR	Mon, Nov 28, 2022	10.21	10.60	10.19	10.54
5610	NYSE	PBR	Fri, Nov 25, 2022	10.38	10.45	10.19	10.30
5609	NYSE	PBR	Wed, Nov 23, 2022	10.02	10.22	9.97	10.14
5608	NYSE	PBR	Tue, Nov 22, 2022	9.78	10.16	9.56	10.16
5607	NYSE	PBR	Mon, Nov 21, 2022	11.45	11.51	11.01	10.10
5606	NYSE	PBR	Fri, Nov 18, 2022	11.30	11.48	11.18	11.35
5605	NYSE	PBR	Thu, Nov 17, 2022	11.28	11.51	11.18	11.46
5604	NYSE	PBR	Wed, Nov 16, 2022	11.83	11.94	11.48	11.58
5603	NYSE	PBR	Tue, Nov 15, 2022	12.19	12.23	11.82	11.97
5602	NYSE	PBR	Mon, Nov 14, 2022	11.70	12.07	11.66	11.90
5601	NYSE	PBR	Fri, Nov 11, 2022	11.12	11.70	11.08	11.56
5600	NYSE	PBR	Thu, Nov 10, 2022	11.11	11.31	10.82	11.01
5599	NYSE	PBR	Wed, Nov 9, 2022	11.88	11.98	11.56	11.60
5598	NYSE	PBR	Tue, Nov 8, 2022	11.91	11.97	11.62	11.91
5597	NYSE	PBR	Mon, Nov 7, 2022	12.45	12.62	11.80	11.86
5596	NYSE	PBR	Fri, Nov 4, 2022	13.51	13.56	12.48	12.65
5595	NYSE	PBR	Thu, Nov 3, 2022	12.73	13.29	12.72	13.05
5594	NYSE	PBR	Wed, Nov 2, 2022	13.02	13.15	12.74	12.75
5593	NYSE	PBR	Tue, Nov 1, 2022	12.96	13.28	12.79	13.03
5592	NYSE	PBR	Mon, Oct 31, 2022	12.50	13.29	12.49	12.82
5591	NYSE	PBR	Fri, Oct 28, 2022	13.49	13.59	13.27	13.45
5590	NYSE	PBR	Thu, Oct 27, 2022	13.68	13.99	13.59	13.69
5589	NYSE	PBR	Wed, Oct 26, 2022	13.32	13.91	13.27	13.53
5588	NYSE	PBR	Tue, Oct 25, 2022	13.97	14.23	13.81	13.92
5587	NYSE	PBR	Mon, Oct 24, 2022	15.37	15.43	14.12	14.19
5586	NYSE	PBR	Fri, Oct 21, 2022	15.39	16.32	15.33	16.05
5585	NYSE	PBR	Thu, Oct 20, 2022	15.18	15.44	15.09	15.44
5584	NYSE	PBR	Wed, Oct 19, 2022	14.35	14.89	14.33	14.87
5583	NYSE	PBR	Tue, Oct 18, 2022	14.09	14.39	13.87	14.35
5582	NYSE	PBR	Mon, Oct 17, 2022	14.02	14.30	13.81	13.98
5581	NYSE	PBR	Fri, Oct 14, 2022	14.32	14.36	13.94	13.95
5580	NYSE	PBR	Thu, Oct 13, 2022	13.75	14.75	13.67	14.43
5579	NYSE	PBR	Wed, Oct 12, 2022	13.92	14.01	13.68	13.89
5578	NYSE	PBR	Tue, Oct 11, 2022	14.01	14.34	13.95	14.00
5577	NYSE	PBR	Mon, Oct 10, 2022	14.46	14.63	14.21	14.24
5576	NYSE	PBR	Fri, Oct 7, 2022	14.50	14.75	14.25	14.35
5575	NYSE	PBR	Thu, Oct 6, 2022	14.15	14.51	14.10	14.51
5574	NYSE	PBR	Wed, Oct 5, 2022	13.67	14.23	13.66	14.11
5573	NYSE	PBR	Tue, Oct 4, 2022	14.22	14.25	13.60	13.67
5572	NYSE	PBR	Mon, Oct 3, 2022	13.73	13.95	13.53	13.90
5571	NYSE	PBR	Fri, Sep 30, 2022	12.04	12.60	12.00	12.34
5570	NYSE	PBR	Thu, Sep 29, 2022	11.98	12.23	11.85	12.14
5569	NYSE	PBR	Wed, Sep 28, 2022	12.34	12.35	11.95	12.26
5568	NYSE	PBR	Tue, Sep 27, 2022	12.36	12.51	12.19	12.25
5567	NYSE	PBR	Mon, Sep 26, 2022	12.33	12.48	12.01	12.16
5566	NYSE	PBR	Fri, Sep 23, 2022	13.25	13.28	12.47	12.55
5565	NYSE	PBR	Thu, Sep 22, 2022	13.58	13.92	13.42	13.82
5564	NYSE	PBR	Wed, Sep 21, 2022	13.67	13.73	13.34	13.43
5563	NYSE	PBR	Tue, Sep 20, 2022	13.42	13.69	13.39	13.54
5562	NYSE	PBR	Mon, Sep 19, 2022	12.88	13.62	12.84	13.52
5561	NYSE	PBR	Fri, Sep 16, 2022	13.02	13.14	12.85	13.10
5560	NYSE	PBR	Thu, Sep 15, 2022	13.27	13.41	13.14	13.24
5559	NYSE	PBR	Wed, Sep 14, 2022	13.40	13.60	13.36	13.42
5558	NYSE	PBR	Tue, Sep 13, 2022	13.48	13.65	13.21	13.24
5557	NYSE	PBR	Mon, Sep 12, 2022	14.09	14.16	13.87	13.90
5556	NYSE	PBR	Fri, Sep 9, 2022	13.96	13.96	13.78	13.80
5555	NYSE	PBR	Thu, Sep 8, 2022	13.78	14.06	13.48	13.63
5554	NYSE	PBR	Wed, Sep 7, 2022	13.51	13.91	13.43	13.77
5553	NYSE	PBR	Tue, Sep 6, 2022	13.90	13.93	13.55	13.74
5552	NYSE	PBR	Fri, Sep 2, 2022	14.76	14.88	14.36	14.44
5551	NYSE	PBR	Thu, Sep 1, 2022	14.39	14.50	14.06	14.44
5550	NYSE	PBR	Wed, Aug 31, 2022	13.80	14.45	13.73	14.29
5549	NYSE	PBR	Tue, Aug 30, 2022	14.78	14.84	14.09	14.23
5548	NYSE	PBR	Mon, Aug 29, 2022	14.90	15.45	14.80	15.13
5547	NYSE	PBR	Fri, Aug 26, 2022	14.43	14.76	14.32	14.74
5546	NYSE	PBR	Thu, Aug 25, 2022	14.82	14.83	14.25	14.58
5545	NYSE	PBR	Wed, Aug 24, 2022	14.47	14.89	14.39	14.69
5544	NYSE	PBR	Tue, Aug 23, 2022	14.22	14.66	14.22	14.62
5543	NYSE	PBR	Mon, Aug 22, 2022	13.45	14.01	13.28	13.93
5542	NYSE	PBR	Fri, Aug 19, 2022	14.02	14.06	13.58	13.66
5541	NYSE	PBR	Thu, Aug 18, 2022	14.26	14.41	14.06	14.21
5540	NYSE	PBR	Wed, Aug 17, 2022	13.53	14.10	13.51	14.05
5539	NYSE	PBR	Tue, Aug 16, 2022	13.61	13.76	13.53	13.73
5538	NYSE	PBR	Mon, Aug 15, 2022	13.12	13.86	13.06	13.68
5537	NYSE	PBR	Fri, Aug 12, 2022	12.64	13.72	12.61	13.62
5536	NYSE	PBR	Thu, Aug 11, 2022	15.77	15.83	15.01	12.50
5535	NYSE	PBR	Wed, Aug 10, 2022	15.65	15.73	15.45	15.54
5534	NYSE	PBR	Tue, Aug 9, 2022	15.56	15.66	15.33	15.44
5533	NYSE	PBR	Mon, Aug 8, 2022	14.87	15.37	14.80	15.34
5532	NYSE	PBR	Fri, Aug 5, 2022	14.00	14.55	13.98	14.45
5531	NYSE	PBR	Thu, Aug 4, 2022	13.85	14.20	13.62	14.15
5530	NYSE	PBR	Wed, Aug 3, 2022	13.91	13.98	13.70	13.76
5529	NYSE	PBR	Tue, Aug 2, 2022	14.04	14.20	13.81	13.84
5528	NYSE	PBR	Mon, Aug 1, 2022	14.08	14.34	13.89	14.10
5527	NYSE	PBR	Fri, Jul 29, 2022	13.91	14.44	13.91	14.28
5526	NYSE	PBR	Thu, Jul 28, 2022	13.27	13.48	12.93	13.39
5525	NYSE	PBR	Wed, Jul 27, 2022	12.73	12.96	12.46	12.95
5524	NYSE	PBR	Tue, Jul 26, 2022	12.67	12.79	12.41	12.61
5523	NYSE	PBR	Mon, Jul 25, 2022	11.95	12.39	11.87	12.39
5522	NYSE	PBR	Fri, Jul 22, 2022	11.56	11.72	11.51	11.64
5521	NYSE	PBR	Thu, Jul 21, 2022	11.34	11.49	11.12	11.47
5520	NYSE	PBR	Wed, Jul 20, 2022	11.65	11.77	11.52	11.63
5519	NYSE	PBR	Tue, Jul 19, 2022	11.55	11.80	11.55	11.66
5518	NYSE	PBR	Mon, Jul 18, 2022	11.44	11.67	11.43	11.47
5517	NYSE	PBR	Fri, Jul 15, 2022	10.98	11.24	10.92	11.23
5516	NYSE	PBR	Thu, Jul 14, 2022	10.93	11.03	10.75	10.90
5515	NYSE	PBR	Wed, Jul 13, 2022	11.17	11.50	11.14	11.34
5514	NYSE	PBR	Tue, Jul 12, 2022	11.25	11.38	11.17	11.23
5513	NYSE	PBR	Mon, Jul 11, 2022	11.58	11.69	11.47	11.55
5512	NYSE	PBR	Fri, Jul 8, 2022	11.80	11.87	11.58	11.79
5511	NYSE	PBR	Thu, Jul 7, 2022	11.46	11.66	11.46	11.56
5510	NYSE	PBR	Wed, Jul 6, 2022	11.18	11.24	10.75	11.10
5509	NYSE	PBR	Tue, Jul 5, 2022	11.45	11.49	11.00	11.34
5508	NYSE	PBR	Fri, Jul 1, 2022	11.53	11.79	11.22	11.76
5507	NYSE	PBR	Thu, Jun 30, 2022	11.59	11.80	11.45	11.68
5506	NYSE	PBR	Wed, Jun 29, 2022	12.08	12.19	11.78	11.83
5505	NYSE	PBR	Tue, Jun 28, 2022	12.14	12.21	11.77	11.89
5504	NYSE	PBR	Mon, Jun 27, 2022	11.21	11.86	11.16	11.78
5503	NYSE	PBR	Fri, Jun 24, 2022	11.26	11.34	10.92	10.95
5502	NYSE	PBR	Thu, Jun 23, 2022	11.60	11.65	10.99	11.10
5501	NYSE	PBR	Wed, Jun 22, 2022	11.28	11.76	11.18	11.45
5500	NYSE	PBR	Tue, Jun 21, 2022	11.73	11.86	11.50	11.55
5499	NYSE	PBR	Fri, Jun 17, 2022	12.09	12.13	11.23	11.61
5498	NYSE	PBR	Thu, Jun 16, 2022	12.41	12.45	11.85	12.08
5497	NYSE	PBR	Wed, Jun 15, 2022	12.86	12.94	12.45	12.76
5496	NYSE	PBR	Tue, Jun 14, 2022	12.92	12.98	12.57	12.71
5495	NYSE	PBR	Mon, Jun 13, 2022	12.76	12.88	12.37	12.59
5494	NYSE	PBR	Fri, Jun 10, 2022	13.06	13.29	12.91	13.21
5493	NYSE	PBR	Thu, Jun 9, 2022	13.68	13.82	13.50	13.51
5492	NYSE	PBR	Wed, Jun 8, 2022	13.92	14.05	13.75	13.79
5491	NYSE	PBR	Tue, Jun 7, 2022	13.95	14.10	13.86	13.90
5490	NYSE	PBR	Mon, Jun 6, 2022	14.25	14.26	13.91	14.02
5489	NYSE	PBR	Fri, Jun 3, 2022	13.65	14.19	13.65	14.18
5488	NYSE	PBR	Thu, Jun 2, 2022	13.80	13.89	13.66	13.75
5487	NYSE	PBR	Wed, Jun 1, 2022	14.00	14.11	13.70	13.83
5486	NYSE	PBR	Tue, May 31, 2022	14.17	14.34	13.84	13.88
5485	NYSE	PBR	Fri, May 27, 2022	14.51	14.56	14.21	14.26
5484	NYSE	PBR	Thu, May 26, 2022	14.55	14.88	14.55	14.80
5483	NYSE	PBR	Wed, May 25, 2022	14.25	14.63	14.25	14.55
5482	NYSE	PBR	Tue, May 24, 2022	14.39	14.47	13.95	14.23
5481	NYSE	PBR	Mon, May 23, 2022	15.79	16.30	15.69	14.79
5480	NYSE	PBR	Fri, May 20, 2022	15.21	15.49	15.08	15.42
5479	NYSE	PBR	Thu, May 19, 2022	14.87	15.20	14.78	15.07
5478	NYSE	PBR	Wed, May 18, 2022	15.06	15.14	14.61	14.75
5477	NYSE	PBR	Tue, May 17, 2022	15.11	15.22	14.94	15.16
5476	NYSE	PBR	Mon, May 16, 2022	14.56	14.98	14.55	14.85
5475	NYSE	PBR	Fri, May 13, 2022	14.24	14.63	14.23	14.51
5474	NYSE	PBR	Thu, May 12, 2022	14.07	14.35	13.85	14.12
5473	NYSE	PBR	Wed, May 11, 2022	13.79	14.44	13.78	14.08
5472	NYSE	PBR	Tue, May 10, 2022	13.47	13.62	13.24	13.46
5471	NYSE	PBR	Mon, May 9, 2022	13.76	13.77	13.20	13.24
5470	NYSE	PBR	Fri, May 6, 2022	13.80	14.22	13.41	14.08
5469	NYSE	PBR	Thu, May 5, 2022	14.00	14.02	13.25	13.65
5468	NYSE	PBR	Wed, May 4, 2022	13.38	14.09	13.16	14.01
5467	NYSE	PBR	Tue, May 3, 2022	13.09	13.39	13.04	13.31
5466	NYSE	PBR	Mon, May 2, 2022	13.20	13.26	12.73	13.01
5465	NYSE	PBR	Fri, Apr 29, 2022	13.96	14.30	13.56	13.57
5464	NYSE	PBR	Thu, Apr 28, 2022	13.42	13.59	13.22	13.51
5463	NYSE	PBR	Wed, Apr 27, 2022	13.30	13.47	13.15	13.31
5462	NYSE	PBR	Tue, Apr 26, 2022	13.47	13.62	13.19	13.26
5461	NYSE	PBR	Mon, Apr 25, 2022	13.43	13.75	13.15	13.63
5460	NYSE	PBR	Fri, Apr 22, 2022	14.54	14.56	13.84	13.88
5459	NYSE	PBR	Thu, Apr 21, 2022	15.20	15.24	14.42	14.58
5458	NYSE	PBR	Wed, Apr 20, 2022	14.95	15.20	14.78	15.16
5457	NYSE	PBR	Tue, Apr 19, 2022	14.74	15.06	14.59	14.90
5456	NYSE	PBR	Mon, Apr 18, 2022	14.71	14.81	14.56	14.66
5455	NYSE	PBR	Thu, Apr 14, 2022	14.68	14.93	14.53	14.71
5454	NYSE	PBR	Wed, Apr 13, 2022	15.84	16.09	15.71	14.74
5453	NYSE	PBR	Tue, Apr 12, 2022	15.95	15.99	15.63	15.66
5452	NYSE	PBR	Mon, Apr 11, 2022	15.69	15.69	15.42	15.55
5451	NYSE	PBR	Fri, Apr 8, 2022	15.39	15.74	15.28	15.69
5450	NYSE	PBR	Thu, Apr 7, 2022	14.92	15.50	14.92	15.43
5449	NYSE	PBR	Wed, Apr 6, 2022	14.96	15.07	14.63	14.78
5448	NYSE	PBR	Tue, Apr 5, 2022	15.08	15.33	14.88	14.91
5447	NYSE	PBR	Mon, Apr 4, 2022	15.10	15.19	14.87	15.15
5446	NYSE	PBR	Fri, Apr 1, 2022	14.99	15.22	14.89	15.10
5445	NYSE	PBR	Thu, Mar 31, 2022	14.51	14.99	14.51	14.80
5444	NYSE	PBR	Wed, Mar 30, 2022	14.60	14.75	14.50	14.67
5443	NYSE	PBR	Tue, Mar 29, 2022	14.52	14.65	14.18	14.49
5442	NYSE	PBR	Mon, Mar 28, 2022	14.24	14.34	14.04	14.18
5441	NYSE	PBR	Fri, Mar 25, 2022	14.48	14.84	14.43	14.69
5440	NYSE	PBR	Thu, Mar 24, 2022	14.17	14.56	14.05	14.46
5439	NYSE	PBR	Wed, Mar 23, 2022	13.98	14.45	13.94	14.19
5438	NYSE	PBR	Tue, Mar 22, 2022	14.01	14.01	13.58	13.75
5437	NYSE	PBR	Mon, Mar 21, 2022	13.56	13.96	13.52	13.80
5436	NYSE	PBR	Fri, Mar 18, 2022	13.06	13.35	12.93	13.26
5435	NYSE	PBR	Thu, Mar 17, 2022	13.15	13.30	12.66	13.02
5434	NYSE	PBR	Wed, Mar 16, 2022	13.19	13.27	12.94	13.26
5433	NYSE	PBR	Tue, Mar 15, 2022	13.09	13.24	12.75	13.07
5432	NYSE	PBR	Mon, Mar 14, 2022	13.72	13.83	13.29	13.48
5431	NYSE	PBR	Fri, Mar 11, 2022	14.19	14.24	13.67	13.76
5430	NYSE	PBR	Thu, Mar 10, 2022	13.82	14.25	13.74	14.17
5429	NYSE	PBR	Wed, Mar 9, 2022	13.80	13.98	13.61	13.86
5428	NYSE	PBR	Tue, Mar 8, 2022	13.81	13.85	13.25	13.71
5427	NYSE	PBR	Mon, Mar 7, 2022	14.50	14.52	13.26	13.36
5426	NYSE	PBR	Fri, Mar 4, 2022	14.69	14.69	14.27	14.51
5425	NYSE	PBR	Thu, Mar 3, 2022	14.65	15.08	14.62	14.80
5424	NYSE	PBR	Wed, Mar 2, 2022	14.95	15.12	14.46	14.68
5423	NYSE	PBR	Tue, Mar 1, 2022	14.27	15.10	14.26	14.68
5422	NYSE	PBR	Mon, Feb 28, 2022	14.14	14.34	13.94	14.29
5421	NYSE	PBR	Fri, Feb 25, 2022	13.86	14.20	13.72	14.19
5420	NYSE	PBR	Thu, Feb 24, 2022	14.63	14.67	13.57	13.95
5419	NYSE	PBR	Wed, Feb 23, 2022	14.62	14.69	14.41	14.56
5418	NYSE	PBR	Tue, Feb 22, 2022	14.71	14.72	14.14	14.32
5417	NYSE	PBR	Fri, Feb 18, 2022	13.96	14.05	13.80	14.01
5416	NYSE	PBR	Thu, Feb 17, 2022	14.07	14.14	13.87	13.97
5415	NYSE	PBR	Wed, Feb 16, 2022	14.04	14.44	14.03	14.21
5414	NYSE	PBR	Tue, Feb 15, 2022	13.72	13.78	13.47	13.77
5413	NYSE	PBR	Mon, Feb 14, 2022	14.18	14.21	13.79	13.98
5412	NYSE	PBR	Fri, Feb 11, 2022	13.75	14.31	13.67	14.19
5411	NYSE	PBR	Thu, Feb 10, 2022	13.49	13.92	13.49	13.59
5410	NYSE	PBR	Wed, Feb 9, 2022	13.43	13.67	13.33	13.42
5409	NYSE	PBR	Tue, Feb 8, 2022	13.29	13.33	13.08	13.30
5408	NYSE	PBR	Mon, Feb 7, 2022	13.47	13.65	13.34	13.56
5407	NYSE	PBR	Fri, Feb 4, 2022	13.52	13.76	13.38	13.56
5406	NYSE	PBR	Thu, Feb 3, 2022	13.25	13.42	13.11	13.34
5405	NYSE	PBR	Wed, Feb 2, 2022	13.68	13.68	13.34	13.53
5404	NYSE	PBR	Tue, Feb 1, 2022	13.24	13.88	13.24	13.85
5403	NYSE	PBR	Mon, Jan 31, 2022	13.28	13.46	13.09	13.35
5402	NYSE	PBR	Fri, Jan 28, 2022	13.78	14.06	13.18	13.38
5401	NYSE	PBR	Thu, Jan 27, 2022	13.95	13.99	13.50	13.78
5400	NYSE	PBR	Wed, Jan 26, 2022	13.43	13.85	13.38	13.61
5399	NYSE	PBR	Tue, Jan 25, 2022	12.57	13.27	12.45	13.16
5398	NYSE	PBR	Mon, Jan 24, 2022	12.52	12.65	12.10	12.64
5397	NYSE	PBR	Fri, Jan 21, 2022	12.68	12.89	12.63	12.67
5396	NYSE	PBR	Thu, Jan 20, 2022	12.78	12.93	12.62	12.65
5395	NYSE	PBR	Wed, Jan 19, 2022	12.66	12.88	12.57	12.61
5394	NYSE	PBR	Tue, Jan 18, 2022	12.57	12.65	12.14	12.46
5393	NYSE	PBR	Fri, Jan 14, 2022	12.28	12.62	12.20	12.61
5392	NYSE	PBR	Thu, Jan 13, 2022	12.15	12.54	12.14	12.30
5391	NYSE	PBR	Wed, Jan 12, 2022	11.72	12.07	11.70	12.02
5390	NYSE	PBR	Tue, Jan 11, 2022	10.92	11.59	10.89	11.58
5389	NYSE	PBR	Mon, Jan 10, 2022	10.93	10.98	10.72	10.83
5388	NYSE	PBR	Fri, Jan 7, 2022	10.84	11.05	10.82	11.01
5387	NYSE	PBR	Thu, Jan 6, 2022	10.98	11.08	10.77	10.83
5386	NYSE	PBR	Wed, Jan 5, 2022	11.22	11.29	10.72	10.73
5385	NYSE	PBR	Tue, Jan 4, 2022	11.07	11.39	11.06	11.28
5384	NYSE	PBR	Mon, Jan 3, 2022	11.02	11.22	10.97	11.15
5383	NYSE	PBR	Fri, Dec 31, 2021	11.06	11.08	10.96	10.98
5382	NYSE	PBR	Thu, Dec 30, 2021	11.03	11.18	10.99	10.99
5381	NYSE	PBR	Wed, Dec 29, 2021	10.98	11.09	10.83	10.90
5380	NYSE	PBR	Tue, Dec 28, 2021	11.06	11.16	11.02	11.10
5379	NYSE	PBR	Mon, Dec 27, 2021	10.80	11.11	10.70	11.08
5378	NYSE	PBR	Thu, Dec 23, 2021	10.72	10.85	10.60	10.79
5377	NYSE	PBR	Wed, Dec 22, 2021	10.54	10.75	10.50	10.70
5376	NYSE	PBR	Tue, Dec 21, 2021	10.72	10.77	10.55	10.57
5375	NYSE	PBR	Mon, Dec 20, 2021	10.42	10.64	10.39	10.58
5374	NYSE	PBR	Fri, Dec 17, 2021	10.92	10.98	10.76	10.79
5373	NYSE	PBR	Thu, Dec 16, 2021	11.09	11.27	11.03	11.11
5372	NYSE	PBR	Wed, Dec 15, 2021	10.81	10.91	10.66	10.87
5371	NYSE	PBR	Tue, Dec 14, 2021	11.14	11.27	10.87	10.89
5370	NYSE	PBR	Mon, Dec 13, 2021	11.27	11.31	10.98	11.05
5369	NYSE	PBR	Fri, Dec 10, 2021	11.23	11.31	11.15	11.27
5368	NYSE	PBR	Thu, Dec 9, 2021	11.05	11.22	11.02	11.20
5367	NYSE	PBR	Wed, Dec 8, 2021	11.31	11.43	11.25	11.31
5366	NYSE	PBR	Tue, Dec 7, 2021	10.88	11.17	10.82	11.15
5365	NYSE	PBR	Mon, Dec 6, 2021	10.67	10.83	10.57	10.75
5364	NYSE	PBR	Fri, Dec 3, 2021	10.59	10.69	10.38	10.63
5363	NYSE	PBR	Thu, Dec 2, 2021	9.62	10.50	9.58	10.47
5362	NYSE	PBR	Wed, Dec 1, 2021	11.00	11.14	10.63	9.47
5361	NYSE	PBR	Tue, Nov 30, 2021	10.70	10.84	10.44	10.67
5360	NYSE	PBR	Mon, Nov 29, 2021	10.71	10.88	10.45	10.81
5359	NYSE	PBR	Fri, Nov 26, 2021	10.60	10.60	10.25	10.47
5358	NYSE	PBR	Wed, Nov 24, 2021	10.22	10.50	10.18	10.48
5357	NYSE	PBR	Tue, Nov 23, 2021	9.95	10.35	9.91	10.29
5356	NYSE	PBR	Mon, Nov 22, 2021	9.95	10.14	9.76	9.77
5355	NYSE	PBR	Fri, Nov 19, 2021	9.84	9.88	9.67	9.74
5354	NYSE	PBR	Thu, Nov 18, 2021	9.95	10.01	9.74	9.88
5353	NYSE	PBR	Wed, Nov 17, 2021	10.26	10.34	9.98	10.04
5352	NYSE	PBR	Tue, Nov 16, 2021	10.23	10.35	10.07	10.29
5351	NYSE	PBR	Mon, Nov 15, 2021	10.25	10.42	10.12	10.33
5350	NYSE	PBR	Fri, Nov 12, 2021	10.05	10.23	9.91	10.23
5349	NYSE	PBR	Thu, Nov 11, 2021	10.11	10.25	10.07	10.18
5348	NYSE	PBR	Wed, Nov 10, 2021	10.16	10.24	9.88	10.03
5347	NYSE	PBR	Tue, Nov 9, 2021	10.07	10.16	9.97	10.08
5346	NYSE	PBR	Mon, Nov 8, 2021	9.74	9.97	9.74	9.84
5345	NYSE	PBR	Fri, Nov 5, 2021	9.75	9.87	9.60	9.72
5344	NYSE	PBR	Thu, Nov 4, 2021	9.87	9.90	9.48	9.53
5343	NYSE	PBR	Wed, Nov 3, 2021	9.94	10.13	9.82	9.90
5342	NYSE	PBR	Tue, Nov 2, 2021	10.11	10.15	9.94	10.07
5341	NYSE	PBR	Mon, Nov 1, 2021	9.99	10.29	9.91	10.20
5340	NYSE	PBR	Fri, Oct 29, 2021	10.33	10.43	9.76	9.82
5339	NYSE	PBR	Thu, Oct 28, 2021	10.39	10.60	10.36	10.56
5338	NYSE	PBR	Wed, Oct 27, 2021	10.60	10.66	10.44	10.49
5337	NYSE	PBR	Tue, Oct 26, 2021	10.57	10.73	10.50	10.54
5336	NYSE	PBR	Mon, Oct 25, 2021	10.26	10.74	10.26	10.71
5335	NYSE	PBR	Fri, Oct 22, 2021	9.81	10.05	9.36	9.95
5334	NYSE	PBR	Thu, Oct 21, 2021	10.34	10.39	9.84	10.05
5333	NYSE	PBR	Wed, Oct 20, 2021	10.41	10.78	10.35	10.68
5332	NYSE	PBR	Tue, Oct 19, 2021	10.79	10.82	10.26	10.34
5331	NYSE	PBR	Mon, Oct 18, 2021	10.91	11.05	10.83	10.96
5330	NYSE	PBR	Fri, Oct 15, 2021	10.99	11.15	10.93	11.09
5329	NYSE	PBR	Thu, Oct 14, 2021	11.17	11.19	10.89	10.93
5328	NYSE	PBR	Wed, Oct 13, 2021	10.76	11.07	10.72	11.05
5327	NYSE	PBR	Tue, Oct 12, 2021	10.79	10.92	10.58	10.72
5326	NYSE	PBR	Mon, Oct 11, 2021	11.00	11.07	10.72	10.72
5325	NYSE	PBR	Fri, Oct 8, 2021	10.82	11.00	10.72	10.82
5324	NYSE	PBR	Thu, Oct 7, 2021	10.65	10.74	10.44	10.64
5323	NYSE	PBR	Wed, Oct 6, 2021	10.68	10.77	10.52	10.68
5322	NYSE	PBR	Tue, Oct 5, 2021	10.98	11.08	10.86	10.97
5321	NYSE	PBR	Mon, Oct 4, 2021	10.69	10.88	10.64	10.81
5320	NYSE	PBR	Fri, Oct 1, 2021	10.43	10.76	10.43	10.74
5319	NYSE	PBR	Thu, Sep 30, 2021	10.41	10.50	10.25	10.34
5318	NYSE	PBR	Wed, Sep 29, 2021	10.30	10.54	10.14	10.38
5317	NYSE	PBR	Tue, Sep 28, 2021	10.57	10.71	10.16	10.25
5316	NYSE	PBR	Mon, Sep 27, 2021	10.46	10.62	10.18	10.45
5315	NYSE	PBR	Fri, Sep 24, 2021	10.21	10.46	10.19	10.30
5314	NYSE	PBR	Thu, Sep 23, 2021	10.09	10.41	10.04	10.39
5313	NYSE	PBR	Wed, Sep 22, 2021	9.94	10.18	9.91	9.98
5312	NYSE	PBR	Tue, Sep 21, 2021	9.67	9.80	9.46	9.71
5311	NYSE	PBR	Mon, Sep 20, 2021	9.42	9.54	9.20	9.52
5310	NYSE	PBR	Fri, Sep 17, 2021	9.99	10.04	9.70	9.71
5309	NYSE	PBR	Thu, Sep 16, 2021	10.23	10.24	9.97	10.18
5308	NYSE	PBR	Wed, Sep 15, 2021	10.21	10.42	10.15	10.28
5307	NYSE	PBR	Tue, Sep 14, 2021	10.27	10.33	10.07	10.18
5306	NYSE	PBR	Mon, Sep 13, 2021	10.16	10.40	10.08	10.31
5305	NYSE	PBR	Fri, Sep 10, 2021	10.15	10.26	9.92	9.94
5304	NYSE	PBR	Thu, Sep 9, 2021	9.81	10.19	9.48	9.97
5303	NYSE	PBR	Wed, Sep 8, 2021	10.37	10.49	9.71	9.75
5302	NYSE	PBR	Tue, Sep 7, 2021	10.43	10.84	10.43	10.55
5301	NYSE	PBR	Fri, Sep 3, 2021	10.63	10.65	10.42	10.45
5300	NYSE	PBR	Thu, Sep 2, 2021	10.65	11.01	10.55	10.60
5299	NYSE	PBR	Wed, Sep 1, 2021	10.67	10.90	10.60	10.77
5298	NYSE	PBR	Tue, Aug 31, 2021	11.06	11.11	10.74	10.84
5297	NYSE	PBR	Mon, Aug 30, 2021	11.19	11.26	11.00	11.03
5296	NYSE	PBR	Fri, Aug 27, 2021	10.85	11.22	10.85	11.21
5295	NYSE	PBR	Thu, Aug 26, 2021	10.90	10.96	10.74	10.77
5294	NYSE	PBR	Wed, Aug 25, 2021	10.77	10.93	10.68	10.89
5293	NYSE	PBR	Tue, Aug 24, 2021	10.55	10.81	10.52	10.80
5292	NYSE	PBR	Mon, Aug 23, 2021	10.24	10.46	10.21	10.42
5291	NYSE	PBR	Fri, Aug 20, 2021	9.82	10.12	9.76	10.10
5290	NYSE	PBR	Thu, Aug 19, 2021	10.02	10.18	9.91	10.09
5289	NYSE	PBR	Wed, Aug 18, 2021	10.48	10.56	10.24	10.24
5288	NYSE	PBR	Tue, Aug 17, 2021	10.50	10.86	10.36	10.56
5287	NYSE	PBR	Mon, Aug 16, 2021	11.24	11.27	11.04	10.53
5286	NYSE	PBR	Fri, Aug 13, 2021	11.22	11.48	11.17	11.34
5285	NYSE	PBR	Thu, Aug 12, 2021	11.24	11.39	11.13	11.26
5284	NYSE	PBR	Wed, Aug 11, 2021	11.05	11.35	11.00	11.28
5283	NYSE	PBR	Tue, Aug 10, 2021	11.11	11.34	11.05	11.13
5282	NYSE	PBR	Mon, Aug 9, 2021	11.00	11.07	10.73	11.05
5281	NYSE	PBR	Fri, Aug 6, 2021	11.23	11.25	11.01	11.18
5280	NYSE	PBR	Thu, Aug 5, 2021	11.29	11.69	11.12	11.27
5279	NYSE	PBR	Wed, Aug 4, 2021	10.55	10.57	10.12	10.32
5278	NYSE	PBR	Tue, Aug 3, 2021	10.30	10.72	10.15	10.69
5277	NYSE	PBR	Mon, Aug 2, 2021	10.81	11.02	10.60	10.64
5276	NYSE	PBR	Fri, Jul 30, 2021	11.03	11.13	10.61	10.67
5275	NYSE	PBR	Thu, Jul 29, 2021	11.11	11.28	11.03	11.18
5274	NYSE	PBR	Wed, Jul 28, 2021	10.87	11.11	10.75	11.07
5273	NYSE	PBR	Tue, Jul 27, 2021	10.75	10.87	10.64	10.83
5272	NYSE	PBR	Mon, Jul 26, 2021	10.55	10.87	10.55	10.86
5271	NYSE	PBR	Fri, Jul 23, 2021	10.75	10.79	10.49	10.54
5270	NYSE	PBR	Thu, Jul 22, 2021	10.68	10.76	10.53	10.66
5269	NYSE	PBR	Wed, Jul 21, 2021	10.48	10.78	10.45	10.70
5268	NYSE	PBR	Tue, Jul 20, 2021	10.08	10.58	9.98	10.46
5267	NYSE	PBR	Mon, Jul 19, 2021	10.36	10.43	10.10	10.19
5266	NYSE	PBR	Fri, Jul 16, 2021	10.97	10.98	10.54	10.68
5265	NYSE	PBR	Thu, Jul 15, 2021	11.04	11.18	10.78	10.83
5264	NYSE	PBR	Wed, Jul 14, 2021	11.31	11.39	11.11	11.17
5263	NYSE	PBR	Tue, Jul 13, 2021	10.95	11.11	10.86	11.06
5262	NYSE	PBR	Mon, Jul 12, 2021	10.80	11.05	10.70	11.03
5261	NYSE	PBR	Fri, Jul 9, 2021	10.87	10.97	10.74	10.89
5260	NYSE	PBR	Thu, Jul 8, 2021	10.75	10.90	10.59	10.78
5259	NYSE	PBR	Wed, Jul 7, 2021	11.04	11.08	10.77	11.02
5258	NYSE	PBR	Tue, Jul 6, 2021	11.44	11.52	11.03	11.05
5257	NYSE	PBR	Fri, Jul 2, 2021	11.86	11.97	11.62	11.92
5256	NYSE	PBR	Thu, Jul 1, 2021	12.38	12.38	11.76	11.79
5255	NYSE	PBR	Wed, Jun 30, 2021	11.83	12.28	11.80	12.23
5254	NYSE	PBR	Tue, Jun 29, 2021	11.89	12.06	11.70	12.06
5253	NYSE	PBR	Mon, Jun 28, 2021	11.93	11.96	11.74	11.88
5252	NYSE	PBR	Fri, Jun 25, 2021	12.15	12.25	11.85	11.95
5251	NYSE	PBR	Thu, Jun 24, 2021	11.99	12.25	11.91	12.16
5250	NYSE	PBR	Wed, Jun 23, 2021	11.88	12.10	11.76	11.92
5249	NYSE	PBR	Tue, Jun 22, 2021	11.65	11.92	11.50	11.82
5248	NYSE	PBR	Mon, Jun 21, 2021	11.55	11.74	11.44	11.69
5247	NYSE	PBR	Fri, Jun 18, 2021	11.37	11.41	11.20	11.37
5246	NYSE	PBR	Thu, Jun 17, 2021	11.78	11.83	11.30	11.41
5245	NYSE	PBR	Wed, Jun 16, 2021	11.75	11.84	11.48	11.80
5244	NYSE	PBR	Tue, Jun 15, 2021	11.56	11.74	11.42	11.70
5243	NYSE	PBR	Mon, Jun 14, 2021	11.74	11.86	11.46	11.52
5242	NYSE	PBR	Fri, Jun 11, 2021	11.66	11.68	11.37	11.46
5241	NYSE	PBR	Thu, Jun 10, 2021	11.78	11.88	11.58	11.67
5240	NYSE	PBR	Wed, Jun 9, 2021	11.73	11.87	11.58	11.71
5239	NYSE	PBR	Tue, Jun 8, 2021	11.32	11.76	11.22	11.75
5238	NYSE	PBR	Mon, Jun 7, 2021	11.35	11.60	11.24	11.43
5237	NYSE	PBR	Fri, Jun 4, 2021	11.35	11.62	11.28	11.59
5236	NYSE	PBR	Thu, Jun 3, 2021	11.20	11.36	11.08	11.28
5235	NYSE	PBR	Wed, Jun 2, 2021	10.52	11.32	10.51	11.30
5234	NYSE	PBR	Tue, Jun 1, 2021	10.54	10.65	10.33	10.63
5233	NYSE	PBR	Fri, May 28, 2021	9.85	10.24	9.79	10.21
5232	NYSE	PBR	Thu, May 27, 2021	9.59	9.64	9.47	9.58
5231	NYSE	PBR	Wed, May 26, 2021	9.38	9.56	9.34	9.55
5230	NYSE	PBR	Tue, May 25, 2021	9.66	9.67	9.38	9.39
5229	NYSE	PBR	Mon, May 24, 2021	9.52	9.65	9.45	9.58
5228	NYSE	PBR	Fri, May 21, 2021	9.52	9.62	9.41	9.42
5227	NYSE	PBR	Thu, May 20, 2021	9.59	9.61	9.41	9.49
5226	NYSE	PBR	Wed, May 19, 2021	9.57	9.67	9.43	9.56
5225	NYSE	PBR	Tue, May 18, 2021	9.81	9.86	9.63	9.72
5224	NYSE	PBR	Mon, May 17, 2021	9.64	9.84	9.61	9.81
5223	NYSE	PBR	Fri, May 14, 2021	9.52	9.73	9.48	9.68
5222	NYSE	PBR	Thu, May 13, 2021	9.17	9.25	8.95	9.22
5221	NYSE	PBR	Wed, May 12, 2021	9.42	9.47	9.12	9.12
5220	NYSE	PBR	Tue, May 11, 2021	9.08	9.40	9.03	9.35
5219	NYSE	PBR	Mon, May 10, 2021	9.22	9.34	9.16	9.22
5218	NYSE	PBR	Fri, May 7, 2021	8.79	9.10	8.74	9.07
5217	NYSE	PBR	Thu, May 6, 2021	8.73	8.78	8.66	8.76
5216	NYSE	PBR	Wed, May 5, 2021	8.48	8.72	8.34	8.68
5215	NYSE	PBR	Tue, May 4, 2021	8.48	8.49	8.25	8.25
5214	NYSE	PBR	Mon, May 3, 2021	8.49	8.57	8.39	8.48
5213	NYSE	PBR	Fri, Apr 30, 2021	8.53	8.66	8.46	8.48
5212	NYSE	PBR	Thu, Apr 29, 2021	8.83	8.84	8.47	8.56
5211	NYSE	PBR	Wed, Apr 28, 2021	8.50	8.80	8.49	8.80
5210	NYSE	PBR	Tue, Apr 27, 2021	8.59	8.66	8.26	8.31
5209	NYSE	PBR	Mon, Apr 26, 2021	8.51	8.63	8.46	8.54
5208	NYSE	PBR	Fri, Apr 23, 2021	8.51	8.54	8.33	8.44
5207	NYSE	PBR	Thu, Apr 22, 2021	8.48	8.53	8.38	8.49
5206	NYSE	PBR	Wed, Apr 21, 2021	8.22	8.36	8.19	8.33
5205	NYSE	PBR	Tue, Apr 20, 2021	8.53	8.58	8.28	8.33
5204	NYSE	PBR	Mon, Apr 19, 2021	8.04	8.73	8.02	8.54
5203	NYSE	PBR	Fri, Apr 16, 2021	7.98	8.16	7.91	8.12
5202	NYSE	PBR	Thu, Apr 15, 2021	8.29	8.34	8.09	8.10
5201	NYSE	PBR	Wed, Apr 14, 2021	8.24	8.57	8.23	8.20
5200	NYSE	PBR	Tue, Apr 13, 2021	8.22	8.38	8.18	8.27
5199	NYSE	PBR	Mon, Apr 12, 2021	8.45	8.50	8.23	8.27
5198	NYSE	PBR	Fri, Apr 9, 2021	8.23	8.30	8.21	8.29
5197	NYSE	PBR	Thu, Apr 8, 2021	8.41	8.45	8.25	8.37
5196	NYSE	PBR	Wed, Apr 7, 2021	8.46	8.53	8.36	8.42
5195	NYSE	PBR	Tue, Apr 6, 2021	8.43	8.53	8.36	8.41
5194	NYSE	PBR	Mon, Apr 5, 2021	8.40	8.43	8.27	8.38
5193	NYSE	PBR	Thu, Apr 1, 2021	8.42	8.49	8.22	8.27
5192	NYSE	PBR	Wed, Mar 31, 2021	8.24	8.53	8.22	8.48
5191	NYSE	PBR	Tue, Mar 30, 2021	8.15	8.25	8.10	8.15
5190	NYSE	PBR	Mon, Mar 29, 2021	7.98	8.18	7.96	8.15
5189	NYSE	PBR	Fri, Mar 26, 2021	8.17	8.33	7.96	8.11
5188	NYSE	PBR	Thu, Mar 25, 2021	7.83	8.12	7.74	8.11
5187	NYSE	PBR	Wed, Mar 24, 2021	8.21	8.39	7.98	8.01
5186	NYSE	PBR	Tue, Mar 23, 2021	8.26	8.45	8.13	8.15
5185	NYSE	PBR	Mon, Mar 22, 2021	8.34	8.44	8.20	8.37
5184	NYSE	PBR	Fri, Mar 19, 2021	8.28	8.61	8.18	8.49
5183	NYSE	PBR	Thu, Mar 18, 2021	8.31	8.49	8.14	8.23
5182	NYSE	PBR	Wed, Mar 17, 2021	8.02	8.47	7.99	8.43
5181	NYSE	PBR	Tue, Mar 16, 2021	8.27	8.28	8.07	8.11
5180	NYSE	PBR	Mon, Mar 15, 2021	8.13	8.20	8.00	8.19
5179	NYSE	PBR	Fri, Mar 12, 2021	8.17	8.20	8.03	8.12
5178	NYSE	PBR	Thu, Mar 11, 2021	8.10	8.34	7.97	8.25
5177	NYSE	PBR	Wed, Mar 10, 2021	7.61	7.86	7.49	7.84
5176	NYSE	PBR	Tue, Mar 9, 2021	7.24	7.53	7.06	7.27
5175	NYSE	PBR	Mon, Mar 8, 2021	7.61	7.68	7.16	7.21
5174	NYSE	PBR	Fri, Mar 5, 2021	7.95	7.95	7.62	7.76
5173	NYSE	PBR	Thu, Mar 4, 2021	7.77	7.93	7.53	7.63
5172	NYSE	PBR	Wed, Mar 3, 2021	7.38	7.55	7.16	7.43
5171	NYSE	PBR	Tue, Mar 2, 2021	7.52	7.83	7.48	7.74
5170	NYSE	PBR	Mon, Mar 1, 2021	7.95	8.22	7.80	7.81
5169	NYSE	PBR	Fri, Feb 26, 2021	8.32	8.32	7.85	7.93
5168	NYSE	PBR	Thu, Feb 25, 2021	8.93	9.05	8.20	8.27
5167	NYSE	PBR	Wed, Feb 24, 2021	8.64	8.84	8.56	8.72
5166	NYSE	PBR	Tue, Feb 23, 2021	8.45	8.70	8.22	8.47
5165	NYSE	PBR	Mon, Feb 22, 2021	7.88	8.10	7.77	7.94
5164	NYSE	PBR	Fri, Feb 19, 2021	10.36	10.40	9.93	10.05
5163	NYSE	PBR	Thu, Feb 18, 2021	11.07	11.09	10.73	10.82
5162	NYSE	PBR	Wed, Feb 17, 2021	10.70	10.98	10.48	10.92
5161	NYSE	PBR	Tue, Feb 16, 2021	10.70	10.88	10.62	10.70
5160	NYSE	PBR	Fri, Feb 12, 2021	10.37	10.64	10.36	10.55
5159	NYSE	PBR	Thu, Feb 11, 2021	10.61	10.67	10.43	10.53
5158	NYSE	PBR	Wed, Feb 10, 2021	10.20	10.53	10.13	10.42
5157	NYSE	PBR	Tue, Feb 9, 2021	10.40	10.45	10.16	10.28
5156	NYSE	PBR	Mon, Feb 8, 2021	10.88	11.04	10.47	10.61
5155	NYSE	PBR	Fri, Feb 5, 2021	11.30	11.48	10.81	11.07
5154	NYSE	PBR	Thu, Feb 4, 2021	10.79	10.90	10.63	10.86
5153	NYSE	PBR	Wed, Feb 3, 2021	10.92	11.05	10.80	10.95
5152	NYSE	PBR	Tue, Feb 2, 2021	11.00	11.15	10.70	10.83
5151	NYSE	PBR	Mon, Feb 1, 2021	10.18	10.42	10.05	10.28
5150	NYSE	PBR	Fri, Jan 29, 2021	10.24	10.32	10.02	10.05
5149	NYSE	PBR	Thu, Jan 28, 2021	10.63	10.73	10.40	10.55
5148	NYSE	PBR	Wed, Jan 27, 2021	10.28	10.68	10.03	10.34
5147	NYSE	PBR	Tue, Jan 26, 2021	10.40	10.57	10.29	10.35
5146	NYSE	PBR	Mon, Jan 25, 2021	10.11	10.12	9.81	10.09
5145	NYSE	PBR	Fri, Jan 22, 2021	10.15	10.33	10.04	10.19
5144	NYSE	PBR	Thu, Jan 21, 2021	10.85	10.86	10.43	10.53
5143	NYSE	PBR	Wed, Jan 20, 2021	11.05	11.07	10.80	10.83
5142	NYSE	PBR	Tue, Jan 19, 2021	10.94	10.97	10.70	10.88
5141	NYSE	PBR	Fri, Jan 15, 2021	11.04	11.14	10.85	10.90
5140	NYSE	PBR	Thu, Jan 14, 2021	11.24	11.59	11.16	11.53
5139	NYSE	PBR	Wed, Jan 13, 2021	11.59	11.62	11.15	11.21
5138	NYSE	PBR	Tue, Jan 12, 2021	11.57	11.76	11.45	11.72
5137	NYSE	PBR	Mon, Jan 11, 2021	11.38	11.54	11.27	11.40
5136	NYSE	PBR	Fri, Jan 8, 2021	11.86	11.88	11.52	11.69
5135	NYSE	PBR	Thu, Jan 7, 2021	11.82	11.84	11.57	11.69
5134	NYSE	PBR	Wed, Jan 6, 2021	11.64	11.89	11.51	11.62
5133	NYSE	PBR	Tue, Jan 5, 2021	10.92	11.64	10.91	11.52
5132	NYSE	PBR	Mon, Jan 4, 2021	11.43	11.60	11.08	11.19
5131	NYSE	PBR	Thu, Dec 31, 2020	11.18	11.27	11.14	11.23
5130	NYSE	PBR	Wed, Dec 30, 2020	11.04	11.25	11.04	11.21
5129	NYSE	PBR	Tue, Dec 29, 2020	11.11	11.15	10.96	11.05
5128	NYSE	PBR	Mon, Dec 28, 2020	10.99	11.10	10.91	10.99
5127	NYSE	PBR	Thu, Dec 24, 2020	10.98	10.98	10.77	10.97
5126	NYSE	PBR	Wed, Dec 23, 2020	10.88	11.16	10.86	10.94
5125	NYSE	PBR	Tue, Dec 22, 2020	10.85	10.90	10.72	10.83
5124	NYSE	PBR	Mon, Dec 21, 2020	10.73	10.95	10.66	10.76
5123	NYSE	PBR	Fri, Dec 18, 2020	11.36	11.44	11.24	11.29
5122	NYSE	PBR	Thu, Dec 17, 2020	11.41	11.53	11.31	11.37
5121	NYSE	PBR	Wed, Dec 16, 2020	11.07	11.33	10.94	11.29
5120	NYSE	PBR	Tue, Dec 15, 2020	10.99	11.19	10.89	11.14
5119	NYSE	PBR	Mon, Dec 14, 2020	11.20	11.29	10.87	10.90
5118	NYSE	PBR	Fri, Dec 11, 2020	11.06	11.17	10.95	11.13
5117	NYSE	PBR	Thu, Dec 10, 2020	10.78	11.39	10.69	11.26
5116	NYSE	PBR	Wed, Dec 9, 2020	10.72	10.81	10.42	10.56
5115	NYSE	PBR	Tue, Dec 8, 2020	10.75	10.96	10.61	10.63
5114	NYSE	PBR	Mon, Dec 7, 2020	10.96	11.02	10.66	10.77
5113	NYSE	PBR	Fri, Dec 4, 2020	10.77	11.01	10.77	10.92
5112	NYSE	PBR	Thu, Dec 3, 2020	10.40	10.78	10.37	10.55
5111	NYSE	PBR	Wed, Dec 2, 2020	9.98	10.43	9.97	10.19
5110	NYSE	PBR	Tue, Dec 1, 2020	9.88	10.11	9.86	10.10
5109	NYSE	PBR	Mon, Nov 30, 2020	9.80	9.94	9.54	9.57
5108	NYSE	PBR	Fri, Nov 27, 2020	9.72	9.94	9.70	9.94
5107	NYSE	PBR	Wed, Nov 25, 2020	9.95	10.16	9.84	10.03
5106	NYSE	PBR	Tue, Nov 24, 2020	9.85	10.09	9.74	10.00
5105	NYSE	PBR	Mon, Nov 23, 2020	9.32	9.38	9.21	9.35
5104	NYSE	PBR	Fri, Nov 20, 2020	9.13	9.21	9.01	9.07
5103	NYSE	PBR	Thu, Nov 19, 2020	9.13	9.27	9.08	9.20
5102	NYSE	PBR	Wed, Nov 18, 2020	9.25	9.36	9.07	9.07
5101	NYSE	PBR	Tue, Nov 17, 2020	8.78	9.28	8.77	9.12
5100	NYSE	PBR	Mon, Nov 16, 2020	8.97	9.01	8.75	8.84
5099	NYSE	PBR	Fri, Nov 13, 2020	8.33	8.59	8.29	8.53
5098	NYSE	PBR	Thu, Nov 12, 2020	8.53	8.63	8.23	8.28
5097	NYSE	PBR	Wed, Nov 11, 2020	8.60	8.79	8.54	8.78
5096	NYSE	PBR	Tue, Nov 10, 2020	8.42	8.80	8.38	8.79
5095	NYSE	PBR	Mon, Nov 9, 2020	8.34	8.40	7.97	8.19
5094	NYSE	PBR	Fri, Nov 6, 2020	7.18	7.40	7.14	7.37
5093	NYSE	PBR	Thu, Nov 5, 2020	7.13	7.24	7.10	7.19
5092	NYSE	PBR	Wed, Nov 4, 2020	6.89	7.10	6.75	6.97
5091	NYSE	PBR	Tue, Nov 3, 2020	6.97	6.99	6.77	6.88
5090	NYSE	PBR	Mon, Nov 2, 2020	6.71	6.78	6.54	6.72
5089	NYSE	PBR	Fri, Oct 30, 2020	6.65	6.77	6.60	6.63
5088	NYSE	PBR	Thu, Oct 29, 2020	6.24	6.77	6.15	6.69
5087	NYSE	PBR	Wed, Oct 28, 2020	6.72	6.76	6.46	6.47
5086	NYSE	PBR	Tue, Oct 27, 2020	7.07	7.08	6.97	6.98
5085	NYSE	PBR	Mon, Oct 26, 2020	7.26	7.27	7.07	7.19
5084	NYSE	PBR	Fri, Oct 23, 2020	7.51	7.53	7.26	7.32
5083	NYSE	PBR	Thu, Oct 22, 2020	7.21	7.45	7.18	7.45
5082	NYSE	PBR	Wed, Oct 21, 2020	7.16	7.25	7.06	7.19
5081	NYSE	PBR	Tue, Oct 20, 2020	7.03	7.27	7.01	7.23
5080	NYSE	PBR	Mon, Oct 19, 2020	6.91	7.15	6.86	6.96
5079	NYSE	PBR	Fri, Oct 16, 2020	7.02	7.03	6.85	6.86
5078	NYSE	PBR	Thu, Oct 15, 2020	7.00	7.08	6.94	7.01
5077	NYSE	PBR	Wed, Oct 14, 2020	7.27	7.35	7.15	7.15
5076	NYSE	PBR	Tue, Oct 13, 2020	7.15	7.26	7.06	7.23
5075	NYSE	PBR	Mon, Oct 12, 2020	7.25	7.32	7.16	7.30
5074	NYSE	PBR	Fri, Oct 9, 2020	7.35	7.37	7.19	7.25
5073	NYSE	PBR	Thu, Oct 8, 2020	7.13	7.39	7.11	7.38
5072	NYSE	PBR	Wed, Oct 7, 2020	7.14	7.20	6.97	7.11
5071	NYSE	PBR	Tue, Oct 6, 2020	7.51	7.52	7.13	7.17
5070	NYSE	PBR	Mon, Oct 5, 2020	6.96	7.29	6.88	7.21
5069	NYSE	PBR	Fri, Oct 2, 2020	6.90	7.00	6.80	6.84
5068	NYSE	PBR	Thu, Oct 1, 2020	6.95	7.12	6.83	7.07
5067	NYSE	PBR	Wed, Sep 30, 2020	7.10	7.19	7.03	7.12
5066	NYSE	PBR	Tue, Sep 29, 2020	7.13	7.22	6.95	6.99
5065	NYSE	PBR	Mon, Sep 28, 2020	7.56	7.62	7.19	7.20
5064	NYSE	PBR	Fri, Sep 25, 2020	7.36	7.52	7.32	7.46
5063	NYSE	PBR	Thu, Sep 24, 2020	7.46	7.71	7.32	7.63
5062	NYSE	PBR	Wed, Sep 23, 2020	7.69	7.77	7.45	7.46
5061	NYSE	PBR	Tue, Sep 22, 2020	7.99	8.07	7.75	7.84
5060	NYSE	PBR	Mon, Sep 21, 2020	7.94	7.95	7.75	7.89
5059	NYSE	PBR	Fri, Sep 18, 2020	8.41	8.48	8.15	8.21
5058	NYSE	PBR	Thu, Sep 17, 2020	8.26	8.58	8.23	8.58
5057	NYSE	PBR	Wed, Sep 16, 2020	8.32	8.55	8.25	8.42
5056	NYSE	PBR	Tue, Sep 15, 2020	8.39	8.45	8.21	8.27
5055	NYSE	PBR	Mon, Sep 14, 2020	8.28	8.32	8.10	8.28
5054	NYSE	PBR	Fri, Sep 11, 2020	8.36	8.45	8.24	8.28
5053	NYSE	PBR	Thu, Sep 10, 2020	8.61	8.64	8.33	8.34
5052	NYSE	PBR	Wed, Sep 9, 2020	8.64	8.73	8.58	8.66
5051	NYSE	PBR	Tue, Sep 8, 2020	8.39	8.48	8.22	8.40
5050	NYSE	PBR	Fri, Sep 4, 2020	8.86	8.94	8.64	8.81
5049	NYSE	PBR	Thu, Sep 3, 2020	8.80	8.97	8.68	8.80
5048	NYSE	PBR	Wed, Sep 2, 2020	8.72	8.74	8.56	8.70
5047	NYSE	PBR	Tue, Sep 1, 2020	8.47	8.73	8.38	8.68
5046	NYSE	PBR	Mon, Aug 31, 2020	8.36	8.39	8.15	8.17
5045	NYSE	PBR	Fri, Aug 28, 2020	8.26	8.54	8.21	8.50
5044	NYSE	PBR	Thu, Aug 27, 2020	8.25	8.26	8.07	8.18
5043	NYSE	PBR	Wed, Aug 26, 2020	8.48	8.48	8.06	8.12
5042	NYSE	PBR	Tue, Aug 25, 2020	8.47	8.53	8.33	8.49
5041	NYSE	PBR	Mon, Aug 24, 2020	8.38	8.48	8.35	8.45
5040	NYSE	PBR	Fri, Aug 21, 2020	8.29	8.30	8.14	8.25
5039	NYSE	PBR	Thu, Aug 20, 2020	8.23	8.44	8.10	8.38
5038	NYSE	PBR	Wed, Aug 19, 2020	8.67	8.78	8.51	8.52
5037	NYSE	PBR	Tue, Aug 18, 2020	8.65	8.82	8.61	8.66
5036	NYSE	PBR	Mon, Aug 17, 2020	8.60	8.65	8.34	8.45
5035	NYSE	PBR	Fri, Aug 14, 2020	8.66	8.78	8.57	8.61
5034	NYSE	PBR	Thu, Aug 13, 2020	8.91	9.00	8.67	8.69
5033	NYSE	PBR	Wed, Aug 12, 2020	8.89	8.93	8.67	8.79
5032	NYSE	PBR	Tue, Aug 11, 2020	9.06	9.07	8.78	8.78
5031	NYSE	PBR	Mon, Aug 10, 2020	8.78	8.84	8.56	8.83
5030	NYSE	PBR	Fri, Aug 7, 2020	8.63	8.69	8.53	8.62
5029	NYSE	PBR	Thu, Aug 6, 2020	8.97	9.03	8.84	8.89
5028	NYSE	PBR	Wed, Aug 5, 2020	8.94	9.08	8.82	8.93
5027	NYSE	PBR	Tue, Aug 4, 2020	8.31	8.53	8.24	8.42
5026	NYSE	PBR	Mon, Aug 3, 2020	8.63	8.63	8.39	8.39
5025	NYSE	PBR	Fri, Jul 31, 2020	9.06	9.14	8.65	8.67
5024	NYSE	PBR	Thu, Jul 30, 2020	9.08	9.10	8.87	9.08
5023	NYSE	PBR	Wed, Jul 29, 2020	9.22	9.29	9.10	9.27
5022	NYSE	PBR	Tue, Jul 28, 2020	9.08	9.22	9.06	9.14
5021	NYSE	PBR	Mon, Jul 27, 2020	8.91	9.31	8.84	9.30
5020	NYSE	PBR	Fri, Jul 24, 2020	8.98	9.14	8.79	9.00
5019	NYSE	PBR	Thu, Jul 23, 2020	9.19	9.22	8.92	8.96
5018	NYSE	PBR	Wed, Jul 22, 2020	9.26	9.36	9.20	9.21
5017	NYSE	PBR	Tue, Jul 21, 2020	9.11	9.38	9.10	9.18
5016	NYSE	PBR	Mon, Jul 20, 2020	8.72	8.89	8.66	8.82
5015	NYSE	PBR	Fri, Jul 17, 2020	8.95	9.00	8.75	8.78
5014	NYSE	PBR	Thu, Jul 16, 2020	8.90	9.00	8.79	8.83
5013	NYSE	PBR	Wed, Jul 15, 2020	9.02	9.08	8.84	8.99
5012	NYSE	PBR	Tue, Jul 14, 2020	8.34	8.94	8.29	8.86
5011	NYSE	PBR	Mon, Jul 13, 2020	8.64	8.75	8.51	8.52
5010	NYSE	PBR	Fri, Jul 10, 2020	8.49	8.71	8.43	8.70
5009	NYSE	PBR	Thu, Jul 9, 2020	8.86	8.88	8.48	8.53
5008	NYSE	PBR	Wed, Jul 8, 2020	8.62	8.78	8.61	8.76
5007	NYSE	PBR	Tue, Jul 7, 2020	8.62	8.73	8.45	8.46
5006	NYSE	PBR	Mon, Jul 6, 2020	8.73	8.93	8.57	8.67
5005	NYSE	PBR	Thu, Jul 2, 2020	8.52	8.69	8.43	8.48
5004	NYSE	PBR	Wed, Jul 1, 2020	8.37	8.61	8.35	8.45
5003	NYSE	PBR	Tue, Jun 30, 2020	8.11	8.35	7.99	8.27
5002	NYSE	PBR	Mon, Jun 29, 2020	8.19	8.33	8.07	8.28
5001	NYSE	PBR	Fri, Jun 26, 2020	8.23	8.26	7.98	8.03
5000	NYSE	PBR	Thu, Jun 25, 2020	8.24	8.40	8.11	8.40
4999	NYSE	PBR	Wed, Jun 24, 2020	8.60	8.60	8.14	8.22
4998	NYSE	PBR	Tue, Jun 23, 2020	8.55	8.95	8.49	8.75
4997	NYSE	PBR	Mon, Jun 22, 2020	8.52	8.59	8.29	8.33
4996	NYSE	PBR	Fri, Jun 19, 2020	8.65	8.65	8.30	8.41
4995	NYSE	PBR	Thu, Jun 18, 2020	8.28	8.53	8.27	8.43
4994	NYSE	PBR	Wed, Jun 17, 2020	8.53	8.72	8.40	8.51
4993	NYSE	PBR	Tue, Jun 16, 2020	8.80	8.95	8.48	8.54
4992	NYSE	PBR	Mon, Jun 15, 2020	7.81	8.53	7.54	8.38
4991	NYSE	PBR	Fri, Jun 12, 2020	8.50	8.71	8.16	8.48
4990	NYSE	PBR	Thu, Jun 11, 2020	8.20	8.55	8.03	8.09
4989	NYSE	PBR	Wed, Jun 10, 2020	9.36	9.36	8.89	8.89
4988	NYSE	PBR	Tue, Jun 9, 2020	9.24	9.37	9.16	9.29
4987	NYSE	PBR	Mon, Jun 8, 2020	9.34	9.72	9.16	9.72
4986	NYSE	PBR	Fri, Jun 5, 2020	9.34	9.42	9.16	9.29
4985	NYSE	PBR	Thu, Jun 4, 2020	8.59	8.89	8.41	8.72
4984	NYSE	PBR	Wed, Jun 3, 2020	8.77	8.89	8.65	8.77
4983	NYSE	PBR	Tue, Jun 2, 2020	8.02	8.40	7.97	8.38
4982	NYSE	PBR	Mon, Jun 1, 2020	7.70	7.88	7.63	7.81
4981	NYSE	PBR	Fri, May 29, 2020	7.55	7.73	7.39	7.63
4980	NYSE	PBR	Thu, May 28, 2020	7.81	7.86	7.58	7.62
4979	NYSE	PBR	Wed, May 27, 2020	7.83	7.89	7.48	7.84
4978	NYSE	PBR	Tue, May 26, 2020	7.76	7.77	7.52	7.61
4977	NYSE	PBR	Fri, May 22, 2020	6.95	7.13	6.82	7.06
4976	NYSE	PBR	Thu, May 21, 2020	7.23	7.34	7.03	7.18
4975	NYSE	PBR	Wed, May 20, 2020	6.94	7.13	6.93	6.99
4974	NYSE	PBR	Tue, May 19, 2020	6.86	6.90	6.71	6.72
4973	NYSE	PBR	Mon, May 18, 2020	6.65	6.86	6.55	6.84
4972	NYSE	PBR	Fri, May 15, 2020	6.25	6.53	6.10	6.10
4971	NYSE	PBR	Thu, May 14, 2020	5.93	6.08	5.74	6.04
4970	NYSE	PBR	Wed, May 13, 2020	6.47	6.47	6.09	6.12
4969	NYSE	PBR	Tue, May 12, 2020	6.76	6.80	6.46	6.46
4968	NYSE	PBR	Mon, May 11, 2020	6.74	6.87	6.55	6.56
4967	NYSE	PBR	Fri, May 8, 2020	6.50	6.88	6.48	6.86
4966	NYSE	PBR	Thu, May 7, 2020	6.28	6.47	6.23	6.33
4965	NYSE	PBR	Wed, May 6, 2020	6.59	6.68	6.31	6.33
4964	NYSE	PBR	Tue, May 5, 2020	6.81	6.97	6.67	6.73
4963	NYSE	PBR	Mon, May 4, 2020	6.45	6.62	6.40	6.54
4962	NYSE	PBR	Fri, May 1, 2020	6.75	6.75	6.38	6.57
4961	NYSE	PBR	Thu, Apr 30, 2020	7.00	7.10	6.83	6.91
4960	NYSE	PBR	Wed, Apr 29, 2020	6.76	7.22	6.76	7.14
4959	NYSE	PBR	Tue, Apr 28, 2020	6.27	6.58	6.15	6.56
4958	NYSE	PBR	Mon, Apr 27, 2020	5.83	6.00	5.69	6.00
4957	NYSE	PBR	Fri, Apr 24, 2020	6.05	6.12	5.51	5.66
4956	NYSE	PBR	Thu, Apr 23, 2020	6.48	6.60	6.25	6.31
4955	NYSE	PBR	Wed, Apr 22, 2020	6.19	6.38	6.18	6.34
4954	NYSE	PBR	Tue, Apr 21, 2020	6.00	6.11	5.91	6.05
4953	NYSE	PBR	Mon, Apr 20, 2020	6.03	6.46	5.99	6.27
4952	NYSE	PBR	Fri, Apr 17, 2020	6.27	6.46	6.09	6.45
4951	NYSE	PBR	Thu, Apr 16, 2020	6.40	6.40	6.05	6.14
4950	NYSE	PBR	Wed, Apr 15, 2020	6.29	6.46	6.19	6.32
4949	NYSE	PBR	Tue, Apr 14, 2020	6.76	6.88	6.55	6.68
4948	NYSE	PBR	Mon, Apr 13, 2020	6.68	6.73	6.45	6.71
4947	NYSE	PBR	Thu, Apr 9, 2020	7.09	7.46	6.58	6.72
4946	NYSE	PBR	Wed, Apr 8, 2020	6.40	6.94	6.40	6.81
4945	NYSE	PBR	Tue, Apr 7, 2020	6.66	6.70	6.31	6.32
4944	NYSE	PBR	Mon, Apr 6, 2020	5.95	6.18	5.86	6.14
4943	NYSE	PBR	Fri, Apr 3, 2020	6.09	6.16	5.58	5.76
4942	NYSE	PBR	Thu, Apr 2, 2020	5.81	6.42	5.67	5.81
4941	NYSE	PBR	Wed, Apr 1, 2020	5.18	5.53	5.14	5.41
4940	NYSE	PBR	Tue, Mar 31, 2020	5.32	5.73	5.32	5.50
4939	NYSE	PBR	Mon, Mar 30, 2020	5.15	5.30	4.88	5.22
4938	NYSE	PBR	Fri, Mar 27, 2020	5.35	5.37	5.16	5.19
4937	NYSE	PBR	Thu, Mar 26, 2020	5.97	6.16	5.57	5.81
4936	NYSE	PBR	Wed, Mar 25, 2020	5.42	6.05	5.21	5.80
4935	NYSE	PBR	Tue, Mar 24, 2020	5.06	5.48	4.92	5.43
4934	NYSE	PBR	Mon, Mar 23, 2020	4.61	4.89	4.45	4.46
4933	NYSE	PBR	Fri, Mar 20, 2020	5.34	5.39	4.72	4.85
4932	NYSE	PBR	Thu, Mar 19, 2020	4.40	5.12	4.10	5.06
4931	NYSE	PBR	Wed, Mar 18, 2020	4.56	4.82	4.01	4.31
4930	NYSE	PBR	Tue, Mar 17, 2020	5.41	5.66	5.14	5.40
4929	NYSE	PBR	Mon, Mar 16, 2020	5.40	5.96	5.13	5.25
4928	NYSE	PBR	Fri, Mar 13, 2020	6.69	6.74	5.57	6.58
4927	NYSE	PBR	Thu, Mar 12, 2020	5.75	5.89	4.83	5.45
4926	NYSE	PBR	Wed, Mar 11, 2020	7.52	7.77	6.64	6.85
4925	NYSE	PBR	Tue, Mar 10, 2020	8.50	8.57	7.35	8.01
4924	NYSE	PBR	Mon, Mar 9, 2020	7.55	8.26	7.04	7.26
4923	NYSE	PBR	Fri, Mar 6, 2020	10.70	10.87	10.27	10.52
4922	NYSE	PBR	Thu, Mar 5, 2020	12.01	12.05	11.31	11.74
4921	NYSE	PBR	Wed, Mar 4, 2020	12.45	12.45	12.10	12.33
4920	NYSE	PBR	Tue, Mar 3, 2020	12.51	12.91	12.00	12.16
4919	NYSE	PBR	Mon, Mar 2, 2020	12.20	12.57	12.02	12.49
4918	NYSE	PBR	Fri, Feb 28, 2020	11.56	12.11	11.51	12.10
4917	NYSE	PBR	Thu, Feb 27, 2020	12.00	12.55	11.71	12.08
4916	NYSE	PBR	Wed, Feb 26, 2020	12.84	13.10	12.45	12.55
4915	NYSE	PBR	Tue, Feb 25, 2020	13.20	13.30	12.62	12.82
4914	NYSE	PBR	Mon, Feb 24, 2020	13.14	13.28	12.71	13.08
4913	NYSE	PBR	Fri, Feb 21, 2020	14.17	14.18	13.89	14.03
4912	NYSE	PBR	Thu, Feb 20, 2020	14.77	14.93	14.37	14.40
4911	NYSE	PBR	Wed, Feb 19, 2020	14.77	14.94	14.73	14.89
4910	NYSE	PBR	Tue, Feb 18, 2020	14.32	14.69	14.31	14.56
4909	NYSE	PBR	Fri, Feb 14, 2020	14.83	14.85	14.58	14.64
4908	NYSE	PBR	Thu, Feb 13, 2020	14.91	14.91	14.56	14.63
4907	NYSE	PBR	Wed, Feb 12, 2020	14.81	15.02	14.81	14.92
4906	NYSE	PBR	Tue, Feb 11, 2020	14.73	14.87	14.63	14.82
4905	NYSE	PBR	Mon, Feb 10, 2020	14.45	14.49	14.23	14.40
4904	NYSE	PBR	Fri, Feb 7, 2020	14.74	14.76	14.29	14.58
4903	NYSE	PBR	Thu, Feb 6, 2020	14.83	14.98	14.46	14.63
4902	NYSE	PBR	Wed, Feb 5, 2020	14.68	14.71	14.32	14.43
4901	NYSE	PBR	Tue, Feb 4, 2020	14.42	14.72	14.35	14.37
4900	NYSE	PBR	Mon, Feb 3, 2020	14.24	14.42	14.12	14.20
4899	NYSE	PBR	Fri, Jan 31, 2020	14.20	14.26	14.01	14.11
4898	NYSE	PBR	Thu, Jan 30, 2020	14.01	14.51	14.01	14.49
4897	NYSE	PBR	Wed, Jan 29, 2020	14.65	14.67	14.32	14.37
4896	NYSE	PBR	Tue, Jan 28, 2020	14.44	14.70	14.33	14.50
4895	NYSE	PBR	Mon, Jan 27, 2020	14.17	14.31	14.10	14.21
4894	NYSE	PBR	Fri, Jan 24, 2020	14.95	14.95	14.55	14.77
4893	NYSE	PBR	Thu, Jan 23, 2020	14.63	14.94	14.44	14.91
4892	NYSE	PBR	Wed, Jan 22, 2020	14.81	14.86	14.70	14.77
4891	NYSE	PBR	Tue, Jan 21, 2020	15.10	15.10	14.73	14.77
4890	NYSE	PBR	Fri, Jan 17, 2020	15.01	15.21	14.95	15.16
4889	NYSE	PBR	Thu, Jan 16, 2020	14.96	14.96	14.73	14.89
4888	NYSE	PBR	Wed, Jan 15, 2020	15.18	15.23	14.84	14.87
4887	NYSE	PBR	Tue, Jan 14, 2020	15.39	15.43	15.21	15.37
4886	NYSE	PBR	Mon, Jan 13, 2020	15.54	15.59	15.39	15.48
4885	NYSE	PBR	Fri, Jan 10, 2020	15.76	15.88	15.60	15.64
4884	NYSE	PBR	Thu, Jan 9, 2020	15.72	15.86	15.60	15.75
4883	NYSE	PBR	Wed, Jan 8, 2020	15.97	16.02	15.62	15.70
4882	NYSE	PBR	Tue, Jan 7, 2020	16.02	16.11	15.89	16.06
4881	NYSE	PBR	Mon, Jan 6, 2020	15.84	16.30	15.84	16.22
4880	NYSE	PBR	Fri, Jan 3, 2020	16.17	16.29	15.97	15.99
4879	NYSE	PBR	Thu, Jan 2, 2020	16.04	16.28	15.98	16.27
4878	NYSE	PBR	Tue, Dec 31, 2019	15.78	15.97	15.75	15.94
4877	NYSE	PBR	Mon, Dec 30, 2019	16.09	16.11	15.88	15.90
4876	NYSE	PBR	Fri, Dec 27, 2019	16.08	16.12	15.92	15.92
4875	NYSE	PBR	Thu, Dec 26, 2019	16.04	16.13	15.98	16.13
4874	NYSE	PBR	Tue, Dec 24, 2019	15.86	15.97	15.79	15.87
4873	NYSE	PBR	Mon, Dec 23, 2019	15.69	15.89	15.65	15.88
4872	NYSE	PBR	Fri, Dec 20, 2019	15.64	15.76	15.55	15.56
4871	NYSE	PBR	Thu, Dec 19, 2019	15.83	15.95	15.81	15.86
4870	NYSE	PBR	Wed, Dec 18, 2019	15.58	15.98	15.57	15.88
4869	NYSE	PBR	Tue, Dec 17, 2019	15.36	15.60	15.33	15.48
4868	NYSE	PBR	Mon, Dec 16, 2019	15.21	15.61	15.21	15.39
4867	NYSE	PBR	Fri, Dec 13, 2019	15.47	15.73	15.20	15.31
4866	NYSE	PBR	Thu, Dec 12, 2019	15.79	16.12	15.78	16.06
4865	NYSE	PBR	Wed, Dec 11, 2019	15.73	15.80	15.63	15.71
4864	NYSE	PBR	Tue, Dec 10, 2019	15.58	15.60	15.46	15.59
4863	NYSE	PBR	Mon, Dec 9, 2019	15.28	15.65	15.28	15.56
4862	NYSE	PBR	Fri, Dec 6, 2019	15.37	15.59	15.35	15.51
4861	NYSE	PBR	Thu, Dec 5, 2019	15.01	15.39	14.97	15.22
4860	NYSE	PBR	Wed, Dec 4, 2019	14.88	14.97	14.80	14.84
4859	NYSE	PBR	Tue, Dec 3, 2019	14.70	14.79	14.55	14.68
4858	NYSE	PBR	Mon, Dec 2, 2019	14.92	14.93	14.72	14.73
4857	NYSE	PBR	Fri, Nov 29, 2019	14.88	14.88	14.64	14.73
4856	NYSE	PBR	Wed, Nov 27, 2019	14.79	14.88	14.63	14.80
4855	NYSE	PBR	Tue, Nov 26, 2019	14.96	14.97	14.57	14.76
4854	NYSE	PBR	Mon, Nov 25, 2019	15.23	15.28	15.09	15.22
4853	NYSE	PBR	Fri, Nov 22, 2019	15.40	15.56	15.21	15.25
4852	NYSE	PBR	Thu, Nov 21, 2019	14.90	15.21	14.81	15.20
4851	NYSE	PBR	Wed, Nov 20, 2019	14.90	15.05	14.86	14.87
4850	NYSE	PBR	Tue, Nov 19, 2019	15.07	15.09	14.82	14.85
4849	NYSE	PBR	Mon, Nov 18, 2019	15.27	15.32	15.05	15.10
4848	NYSE	PBR	Fri, Nov 15, 2019	15.18	15.51	15.18	15.44
4847	NYSE	PBR	Thu, Nov 14, 2019	15.46	15.51	15.07	15.12
4846	NYSE	PBR	Wed, Nov 13, 2019	15.41	15.57	15.31	15.40
4845	NYSE	PBR	Tue, Nov 12, 2019	15.78	15.93	15.59	15.64
4844	NYSE	PBR	Mon, Nov 11, 2019	15.76	16.05	15.72	15.90
4843	NYSE	PBR	Fri, Nov 8, 2019	15.93	16.15	15.74	15.82
4842	NYSE	PBR	Thu, Nov 7, 2019	15.95	16.43	15.93	16.33
4841	NYSE	PBR	Wed, Nov 6, 2019	15.66	16.26	15.53	15.95
4840	NYSE	PBR	Tue, Nov 5, 2019	16.24	16.41	16.22	16.36
4839	NYSE	PBR	Mon, Nov 4, 2019	16.48	16.63	16.23	16.39
4838	NYSE	PBR	Fri, Nov 1, 2019	16.45	16.84	16.20	16.44
4837	NYSE	PBR	Thu, Oct 31, 2019	16.21	16.31	15.94	16.24
4836	NYSE	PBR	Wed, Oct 30, 2019	15.93	16.28	15.79	16.24
4835	NYSE	PBR	Tue, Oct 29, 2019	15.83	16.21	15.83	16.04
4834	NYSE	PBR	Mon, Oct 28, 2019	15.92	16.09	15.80	16.00
4833	NYSE	PBR	Fri, Oct 25, 2019	15.72	16.05	15.68	15.85
4832	NYSE	PBR	Thu, Oct 24, 2019	15.69	15.71	15.14	15.25
4831	NYSE	PBR	Wed, Oct 23, 2019	15.29	15.60	15.25	15.58
4830	NYSE	PBR	Tue, Oct 22, 2019	14.79	15.43	14.78	15.26
4829	NYSE	PBR	Mon, Oct 21, 2019	14.48	14.65	14.44	14.64
4828	NYSE	PBR	Fri, Oct 18, 2019	14.59	14.73	14.49	14.53
4827	NYSE	PBR	Thu, Oct 17, 2019	14.73	14.77	14.34	14.43
4826	NYSE	PBR	Wed, Oct 16, 2019	14.28	14.65	14.26	14.65
4825	NYSE	PBR	Tue, Oct 15, 2019	14.39	14.58	14.29	14.40
4824	NYSE	PBR	Mon, Oct 14, 2019	14.20	14.38	14.13	14.37
4823	NYSE	PBR	Fri, Oct 11, 2019	14.28	14.52	14.28	14.40
4822	NYSE	PBR	Thu, Oct 10, 2019	14.08	14.25	13.95	14.09
4821	NYSE	PBR	Wed, Oct 9, 2019	13.99	14.19	13.82	14.11
4820	NYSE	PBR	Tue, Oct 8, 2019	13.84	14.05	13.75	13.77
4819	NYSE	PBR	Mon, Oct 7, 2019	14.08	14.21	13.78	13.82
4818	NYSE	PBR	Fri, Oct 4, 2019	14.23	14.28	13.96	14.19
4817	NYSE	PBR	Thu, Oct 3, 2019	13.95	14.18	13.86	14.15
4816	NYSE	PBR	Wed, Oct 2, 2019	14.21	14.21	13.86	14.02
4815	NYSE	PBR	Tue, Oct 1, 2019	14.48	14.51	14.29	14.35
4814	NYSE	PBR	Mon, Sep 30, 2019	14.54	14.58	14.44	14.47
4813	NYSE	PBR	Fri, Sep 27, 2019	14.51	14.84	14.50	14.60
4812	NYSE	PBR	Thu, Sep 26, 2019	14.57	14.61	14.40	14.57
4811	NYSE	PBR	Wed, Sep 25, 2019	14.16	14.48	14.08	14.46
4810	NYSE	PBR	Tue, Sep 24, 2019	14.58	14.58	14.32	14.40
4809	NYSE	PBR	Mon, Sep 23, 2019	14.44	14.65	14.43	14.56
4808	NYSE	PBR	Fri, Sep 20, 2019	14.48	14.57	14.37	14.54
4807	NYSE	PBR	Thu, Sep 19, 2019	14.81	14.88	14.51	14.53
4806	NYSE	PBR	Wed, Sep 18, 2019	14.75	14.84	14.61	14.62
4805	NYSE	PBR	Tue, Sep 17, 2019	14.88	14.96	14.58	14.94
4804	NYSE	PBR	Mon, Sep 16, 2019	14.94	15.29	14.85	15.08
4803	NYSE	PBR	Fri, Sep 13, 2019	14.75	14.83	14.47	14.54
4802	NYSE	PBR	Thu, Sep 12, 2019	14.53	14.75	14.42	14.71
4801	NYSE	PBR	Wed, Sep 11, 2019	14.75	14.88	14.46	14.57
4800	NYSE	PBR	Tue, Sep 10, 2019	14.49	14.79	14.35	14.61
4799	NYSE	PBR	Mon, Sep 9, 2019	14.44	14.62	14.41	14.52
4798	NYSE	PBR	Fri, Sep 6, 2019	14.22	14.47	14.14	14.30
4797	NYSE	PBR	Thu, Sep 5, 2019	14.27	14.37	14.12	14.14
4796	NYSE	PBR	Wed, Sep 4, 2019	13.89	14.10	13.83	13.98
4795	NYSE	PBR	Tue, Sep 3, 2019	13.30	13.51	13.24	13.40
4794	NYSE	PBR	Fri, Aug 30, 2019	13.63	13.69	13.44	13.55
4793	NYSE	PBR	Thu, Aug 29, 2019	13.26	13.48	13.11	13.40
4792	NYSE	PBR	Wed, Aug 28, 2019	13.03	13.17	12.90	13.08
4791	NYSE	PBR	Tue, Aug 27, 2019	12.94	13.15	12.72	12.92
4790	NYSE	PBR	Mon, Aug 26, 2019	13.03	13.08	12.68	12.79
4789	NYSE	PBR	Fri, Aug 23, 2019	13.36	13.60	12.93	12.97
4788	NYSE	PBR	Thu, Aug 22, 2019	13.88	13.90	13.51	13.60
4787	NYSE	PBR	Wed, Aug 21, 2019	13.38	14.12	13.21	13.81
4786	NYSE	PBR	Tue, Aug 20, 2019	12.98	13.25	12.93	13.08
4785	NYSE	PBR	Mon, Aug 19, 2019	13.38	13.44	13.01	13.12
4784	NYSE	PBR	Fri, Aug 16, 2019	13.40	13.49	13.11	13.23
4783	NYSE	PBR	Thu, Aug 15, 2019	13.30	13.44	13.00	13.35
4782	NYSE	PBR	Wed, Aug 14, 2019	13.63	13.68	13.35	13.39
4781	NYSE	PBR	Tue, Aug 13, 2019	13.70	14.23	13.63	14.09
4780	NYSE	PBR	Mon, Aug 12, 2019	14.04	14.08	13.90	13.90
4779	NYSE	PBR	Fri, Aug 9, 2019	14.64	14.81	14.47	14.51
4778	NYSE	PBR	Thu, Aug 8, 2019	14.48	14.64	14.33	14.63
4777	NYSE	PBR	Wed, Aug 7, 2019	13.86	14.22	13.74	14.19
4776	NYSE	PBR	Tue, Aug 6, 2019	14.48	14.53	14.20	14.32
4775	NYSE	PBR	Mon, Aug 5, 2019	14.46	14.48	14.09	14.18
4774	NYSE	PBR	Fri, Aug 2, 2019	15.23	15.35	14.82	14.95
4773	NYSE	PBR	Thu, Aug 1, 2019	14.99	15.23	14.43	14.72
4772	NYSE	PBR	Wed, Jul 31, 2019	15.30	15.32	14.88	15.05
4771	NYSE	PBR	Tue, Jul 30, 2019	15.21	15.26	15.08	15.13
4770	NYSE	PBR	Mon, Jul 29, 2019	15.02	15.26	14.95	15.23
4769	NYSE	PBR	Fri, Jul 26, 2019	15.43	15.44	15.00	15.07
4768	NYSE	PBR	Thu, Jul 25, 2019	15.82	15.83	15.46	15.48
4767	NYSE	PBR	Wed, Jul 24, 2019	16.07	16.21	15.85	15.86
4766	NYSE	PBR	Tue, Jul 23, 2019	16.03	16.08	15.90	16.07
4765	NYSE	PBR	Mon, Jul 22, 2019	16.12	16.17	15.96	15.99
4764	NYSE	PBR	Fri, Jul 19, 2019	16.10	16.11	15.90	15.99
4763	NYSE	PBR	Thu, Jul 18, 2019	16.17	16.19	15.95	16.13
4762	NYSE	PBR	Wed, Jul 17, 2019	16.27	16.27	16.03	16.16
4761	NYSE	PBR	Tue, Jul 16, 2019	16.45	16.55	16.13	16.19
4760	NYSE	PBR	Mon, Jul 15, 2019	16.81	16.88	16.47	16.49
4759	NYSE	PBR	Fri, Jul 12, 2019	16.69	16.95	16.66	16.83
4758	NYSE	PBR	Thu, Jul 11, 2019	16.42	16.71	16.39	16.69
4757	NYSE	PBR	Wed, Jul 10, 2019	16.35	16.42	16.24	16.28
4756	NYSE	PBR	Tue, Jul 9, 2019	15.90	16.11	15.78	16.05
4755	NYSE	PBR	Mon, Jul 8, 2019	15.78	16.03	15.71	16.00
4754	NYSE	PBR	Fri, Jul 5, 2019	15.61	15.81	15.55	15.68
4753	NYSE	PBR	Wed, Jul 3, 2019	15.28	15.45	15.24	15.33
4752	NYSE	PBR	Tue, Jul 2, 2019	15.44	15.47	15.13	15.23
4751	NYSE	PBR	Mon, Jul 1, 2019	15.97	16.00	15.47	15.49
4750	NYSE	PBR	Fri, Jun 28, 2019	15.71	15.87	15.44	15.57
4749	NYSE	PBR	Thu, Jun 27, 2019	15.68	15.72	15.27	15.54
4748	NYSE	PBR	Wed, Jun 26, 2019	15.96	16.06	15.78	15.86
4747	NYSE	PBR	Tue, Jun 25, 2019	16.32	16.35	15.85	15.98
4746	NYSE	PBR	Mon, Jun 24, 2019	16.52	16.66	16.45	16.59
4745	NYSE	PBR	Fri, Jun 21, 2019	16.42	16.71	16.42	16.62
4744	NYSE	PBR	Thu, Jun 20, 2019	16.08	16.50	16.08	16.37
4743	NYSE	PBR	Wed, Jun 19, 2019	15.68	15.94	15.64	15.94
4742	NYSE	PBR	Tue, Jun 18, 2019	15.63	15.89	15.62	15.79
4741	NYSE	PBR	Mon, Jun 17, 2019	15.43	15.67	15.40	15.46
4740	NYSE	PBR	Fri, Jun 14, 2019	15.38	15.49	15.25	15.40
4739	NYSE	PBR	Thu, Jun 13, 2019	15.57	15.66	15.43	15.47
4738	NYSE	PBR	Wed, Jun 12, 2019	15.36	15.54	15.14	15.21
4737	NYSE	PBR	Tue, Jun 11, 2019	15.20	15.58	15.16	15.52
4736	NYSE	PBR	Mon, Jun 10, 2019	15.22	15.35	14.98	15.07
4735	NYSE	PBR	Fri, Jun 7, 2019	15.08	15.39	15.08	15.38
4734	NYSE	PBR	Thu, Jun 6, 2019	14.86	15.15	14.68	14.95
4733	NYSE	PBR	Wed, Jun 5, 2019	15.03	15.06	14.55	14.71
4732	NYSE	PBR	Tue, Jun 4, 2019	14.89	15.04	14.85	15.03
4731	NYSE	PBR	Mon, Jun 3, 2019	14.69	14.95	14.64	14.77
4730	NYSE	PBR	Fri, May 31, 2019	14.41	14.78	14.34	14.43
4729	NYSE	PBR	Thu, May 30, 2019	14.56	14.78	14.42	14.50
4728	NYSE	PBR	Wed, May 29, 2019	14.28	14.59	14.22	14.55
4727	NYSE	PBR	Tue, May 28, 2019	14.26	14.47	14.11	14.32
4726	NYSE	PBR	Fri, May 24, 2019	14.17	14.20	13.96	14.10
4725	NYSE	PBR	Thu, May 23, 2019	13.87	13.96	13.65	13.91
4724	NYSE	PBR	Wed, May 22, 2019	14.15	14.33	14.02	14.22
4723	NYSE	PBR	Tue, May 21, 2019	13.68	14.17	13.62	14.05
4722	NYSE	PBR	Mon, May 20, 2019	13.47	13.68	13.33	13.68
4721	NYSE	PBR	Fri, May 17, 2019	13.61	13.80	13.35	13.46
4720	NYSE	PBR	Thu, May 16, 2019	14.00	14.14	13.81	13.85
4719	NYSE	PBR	Wed, May 15, 2019	13.99	14.20	13.98	14.16
4718	NYSE	PBR	Tue, May 14, 2019	14.34	14.49	14.26	14.36
4717	NYSE	PBR	Mon, May 13, 2019	14.43	14.58	14.22	14.35
4716	NYSE	PBR	Fri, May 10, 2019	14.80	14.86	14.47	14.81
4715	NYSE	PBR	Thu, May 9, 2019	14.91	14.99	14.67	14.78
4714	NYSE	PBR	Wed, May 8, 2019	15.01	15.47	14.96	15.26
4713	NYSE	PBR	Tue, May 7, 2019	14.60	14.72	14.35	14.71
4712	NYSE	PBR	Mon, May 6, 2019	14.64	14.91	14.63	14.86
4711	NYSE	PBR	Fri, May 3, 2019	15.11	15.19	15.00	15.01
4710	NYSE	PBR	Thu, May 2, 2019	14.83	15.01	14.74	14.91
4709	NYSE	PBR	Wed, May 1, 2019	15.30	15.30	14.90	14.93
4708	NYSE	PBR	Tue, Apr 30, 2019	15.52	15.57	15.16	15.23
4707	NYSE	PBR	Mon, Apr 29, 2019	15.51	15.56	15.36	15.37
4706	NYSE	PBR	Fri, Apr 26, 2019	15.44	15.53	15.25	15.38
4705	NYSE	PBR	Thu, Apr 25, 2019	15.33	15.64	15.23	15.47
4704	NYSE	PBR	Wed, Apr 24, 2019	15.74	15.74	15.12	15.34
4703	NYSE	PBR	Tue, Apr 23, 2019	15.86	15.94	15.68	15.80
4702	NYSE	PBR	Mon, Apr 22, 2019	15.71	15.86	15.61	15.69
4701	NYSE	PBR	Thu, Apr 18, 2019	15.66	15.85	15.44	15.62
4700	NYSE	PBR	Wed, Apr 17, 2019	15.63	15.64	15.03	15.30
4699	NYSE	PBR	Tue, Apr 16, 2019	14.92	15.60	14.91	15.37
4698	NYSE	PBR	Mon, Apr 15, 2019	15.39	15.40	14.93	15.02
4697	NYSE	PBR	Fri, Apr 12, 2019	15.71	15.78	14.89	14.94
4696	NYSE	PBR	Thu, Apr 11, 2019	16.74	16.81	16.37	16.47
4695	NYSE	PBR	Wed, Apr 10, 2019	16.85	17.14	16.78	16.99
4694	NYSE	PBR	Tue, Apr 9, 2019	16.93	16.96	16.64	16.88
4693	NYSE	PBR	Mon, Apr 8, 2019	16.69	17.17	16.68	16.99
4692	NYSE	PBR	Fri, Apr 5, 2019	16.13	16.61	16.11	16.50
4691	NYSE	PBR	Thu, Apr 4, 2019	15.56	16.25	15.55	16.17
4690	NYSE	PBR	Wed, Apr 3, 2019	16.13	16.21	15.67	15.72
4689	NYSE	PBR	Tue, Apr 2, 2019	15.97	16.04	15.77	16.02
4688	NYSE	PBR	Mon, Apr 1, 2019	16.15	16.23	15.87	15.94
4687	NYSE	PBR	Fri, Mar 29, 2019	16.05	16.19	15.81	15.92
4686	NYSE	PBR	Thu, Mar 28, 2019	15.28	15.90	15.25	15.80
4685	NYSE	PBR	Wed, Mar 27, 2019	15.92	16.02	15.44	15.49
4684	NYSE	PBR	Tue, Mar 26, 2019	16.20	16.44	16.07	16.39
4683	NYSE	PBR	Mon, Mar 25, 2019	15.91	16.05	15.65	15.88
4682	NYSE	PBR	Fri, Mar 22, 2019	16.33	16.51	15.78	15.82
4681	NYSE	PBR	Thu, Mar 21, 2019	17.27	17.47	16.61	17.05
4680	NYSE	PBR	Wed, Mar 20, 2019	17.35	17.90	17.32	17.63
4679	NYSE	PBR	Tue, Mar 19, 2019	17.19	17.56	17.10	17.37
4678	NYSE	PBR	Mon, Mar 18, 2019	16.62	17.11	16.60	17.11
4677	NYSE	PBR	Fri, Mar 15, 2019	16.28	16.63	16.27	16.59
4676	NYSE	PBR	Thu, Mar 14, 2019	16.25	16.42	16.12	16.25
4675	NYSE	PBR	Wed, Mar 13, 2019	15.75	16.36	15.74	16.25
4674	NYSE	PBR	Tue, Mar 12, 2019	15.93	16.17	15.78	15.82
4673	NYSE	PBR	Mon, Mar 11, 2019	15.37	15.97	15.35	15.87
4672	NYSE	PBR	Fri, Mar 8, 2019	14.87	15.01	14.75	14.98
4671	NYSE	PBR	Thu, Mar 7, 2019	15.31	15.31	14.95	15.04
4670	NYSE	PBR	Wed, Mar 6, 2019	15.56	15.61	15.16	15.29
4669	NYSE	PBR	Tue, Mar 5, 2019	15.48	15.69	15.43	15.66
4668	NYSE	PBR	Mon, Mar 4, 2019	15.63	15.70	15.41	15.56
4667	NYSE	PBR	Fri, Mar 1, 2019	15.68	15.85	15.43	15.49
4666	NYSE	PBR	Thu, Feb 28, 2019	16.39	16.40	15.57	15.72
4665	NYSE	PBR	Wed, Feb 27, 2019	16.35	16.57	16.22	16.42
4664	NYSE	PBR	Tue, Feb 26, 2019	16.38	16.51	16.15	16.27
4663	NYSE	PBR	Mon, Feb 25, 2019	16.55	16.58	16.24	16.24
4662	NYSE	PBR	Fri, Feb 22, 2019	16.70	16.75	16.53	16.63
4661	NYSE	PBR	Thu, Feb 21, 2019	16.63	16.79	16.41	16.65
4660	NYSE	PBR	Wed, Feb 20, 2019	16.70	17.08	16.65	16.72
4659	NYSE	PBR	Tue, Feb 19, 2019	16.63	16.91	16.62	16.80
4658	NYSE	PBR	Fri, Feb 15, 2019	16.79	16.83	16.58	16.75
4657	NYSE	PBR	Thu, Feb 14, 2019	16.21	16.80	16.15	16.72
4656	NYSE	PBR	Wed, Feb 13, 2019	16.11	16.38	16.09	16.26
4655	NYSE	PBR	Tue, Feb 12, 2019	15.89	16.15	15.83	16.04
4654	NYSE	PBR	Mon, Feb 11, 2019	15.50	15.50	15.25	15.32
4653	NYSE	PBR	Fri, Feb 8, 2019	15.83	15.85	15.40	15.69
4652	NYSE	PBR	Thu, Feb 7, 2019	16.23	16.27	15.63	15.88
4651	NYSE	PBR	Wed, Feb 6, 2019	16.23	16.37	16.10	16.22
4650	NYSE	PBR	Tue, Feb 5, 2019	16.40	16.70	16.37	16.63
4649	NYSE	PBR	Mon, Feb 4, 2019	16.17	16.58	16.14	16.49
4648	NYSE	PBR	Fri, Feb 1, 2019	16.18	16.44	16.15	16.43
4647	NYSE	PBR	Thu, Jan 31, 2019	16.24	16.39	16.10	16.30
4646	NYSE	PBR	Wed, Jan 30, 2019	15.81	16.00	15.66	16.00
4645	NYSE	PBR	Tue, Jan 29, 2019	15.56	15.73	15.44	15.57
4644	NYSE	PBR	Mon, Jan 28, 2019	15.43	15.45	14.97	15.09
4643	NYSE	PBR	Fri, Jan 25, 2019	15.63	15.86	15.61	15.82
4642	NYSE	PBR	Thu, Jan 24, 2019	15.43	15.65	15.36	15.52
4641	NYSE	PBR	Wed, Jan 23, 2019	15.33	15.48	15.17	15.48
4640	NYSE	PBR	Tue, Jan 22, 2019	15.38	15.46	15.03	15.18
4639	NYSE	PBR	Fri, Jan 18, 2019	15.60	15.62	15.29	15.40
4638	NYSE	PBR	Thu, Jan 17, 2019	15.10	15.51	15.08	15.42
4637	NYSE	PBR	Wed, Jan 16, 2019	15.10	15.35	15.01	15.30
4636	NYSE	PBR	Tue, Jan 15, 2019	15.34	15.42	15.09	15.24
4635	NYSE	PBR	Mon, Jan 14, 2019	15.17	15.52	15.14	15.33
4634	NYSE	PBR	Fri, Jan 11, 2019	15.22	15.36	15.12	15.29
4633	NYSE	PBR	Thu, Jan 10, 2019	15.42	15.57	15.25	15.48
4632	NYSE	PBR	Wed, Jan 9, 2019	15.57	15.71	15.51	15.62
4631	NYSE	PBR	Tue, Jan 8, 2019	15.34	15.43	15.07	15.20
4630	NYSE	PBR	Mon, Jan 7, 2019	14.91	15.54	14.45	15.06
4629	NYSE	PBR	Fri, Jan 4, 2019	14.43	14.80	14.31	14.76
4628	NYSE	PBR	Thu, Jan 3, 2019	14.40	14.42	13.93	14.26
4627	NYSE	PBR	Wed, Jan 2, 2019	13.19	14.11	13.09	14.01
4626	NYSE	PBR	Mon, Dec 31, 2018	13.21	13.31	12.88	13.01
4625	NYSE	PBR	Fri, Dec 28, 2018	13.01	13.18	12.84	13.03
4624	NYSE	PBR	Thu, Dec 27, 2018	12.56	12.80	12.40	12.77
4623	NYSE	PBR	Wed, Dec 26, 2018	12.00	12.73	11.89	12.72
4622	NYSE	PBR	Mon, Dec 24, 2018	12.28	12.49	12.09	12.10
4621	NYSE	PBR	Fri, Dec 21, 2018	12.50	12.82	12.28	12.38
4620	NYSE	PBR	Thu, Dec 20, 2018	12.57	12.86	12.42	12.59
4619	NYSE	PBR	Wed, Dec 19, 2018	12.65	13.26	12.61	12.67
4618	NYSE	PBR	Tue, Dec 18, 2018	13.21	13.26	12.86	12.88
4617	NYSE	PBR	Mon, Dec 17, 2018	13.39	13.65	13.19	13.20
4616	NYSE	PBR	Fri, Dec 14, 2018	13.39	13.66	13.34	13.40
4615	NYSE	PBR	Thu, Dec 13, 2018	13.50	13.69	13.47	13.63
4614	NYSE	PBR	Wed, Dec 12, 2018	13.78	13.96	13.58	13.61
4613	NYSE	PBR	Tue, Dec 11, 2018	13.82	13.82	13.24	13.44
4612	NYSE	PBR	Mon, Dec 10, 2018	13.62	13.74	13.41	13.53
4611	NYSE	PBR	Fri, Dec 7, 2018	14.47	14.77	14.14	14.24
4610	NYSE	PBR	Thu, Dec 6, 2018	14.04	14.18	13.74	14.14
4609	NYSE	PBR	Tue, Dec 4, 2018	15.08	15.17	14.57	14.67
4608	NYSE	PBR	Mon, Dec 3, 2018	15.15	15.28	14.89	15.04
4607	NYSE	PBR	Fri, Nov 30, 2018	14.37	14.66	14.18	14.56
4606	NYSE	PBR	Thu, Nov 29, 2018	14.29	14.51	14.16	14.33
4605	NYSE	PBR	Wed, Nov 28, 2018	14.51	14.57	13.94	14.39
4604	NYSE	PBR	Tue, Nov 27, 2018	13.93	14.52	13.90	14.34
4603	NYSE	PBR	Mon, Nov 26, 2018	13.98	14.10	13.60	13.72
4602	NYSE	PBR	Fri, Nov 23, 2018	13.82	14.03	13.73	13.87
4601	NYSE	PBR	Wed, Nov 21, 2018	14.33	14.38	14.02	14.37
4600	NYSE	PBR	Tue, Nov 20, 2018	14.49	14.59	13.95	13.98
4599	NYSE	PBR	Mon, Nov 19, 2018	14.94	14.94	14.56	14.85
4598	NYSE	PBR	Fri, Nov 16, 2018	14.73	14.98	14.57	14.86
4597	NYSE	PBR	Thu, Nov 15, 2018	14.27	14.65	14.27	14.56
4596	NYSE	PBR	Wed, Nov 14, 2018	14.30	14.39	13.99	14.24
4595	NYSE	PBR	Tue, Nov 13, 2018	14.19	14.40	13.81	13.90
4594	NYSE	PBR	Mon, Nov 12, 2018	15.19	15.21	14.72	14.72
4593	NYSE	PBR	Fri, Nov 9, 2018	14.95	15.04	14.52	14.94
4592	NYSE	PBR	Thu, Nov 8, 2018	15.48	15.50	14.89	14.94
4591	NYSE	PBR	Wed, Nov 7, 2018	15.88	15.91	15.26	15.55
4590	NYSE	PBR	Tue, Nov 6, 2018	16.03	16.51	15.75	15.87
4589	NYSE	PBR	Mon, Nov 5, 2018	16.28	16.44	16.11	16.42
4588	NYSE	PBR	Fri, Nov 2, 2018	16.12	16.48	15.87	16.13
4587	NYSE	PBR	Thu, Nov 1, 2018	16.48	16.51	15.93	16.15
4586	NYSE	PBR	Wed, Oct 31, 2018	16.44	16.51	15.89	16.25
4585	NYSE	PBR	Tue, Oct 30, 2018	15.72	16.46	15.56	16.41
4584	NYSE	PBR	Mon, Oct 29, 2018	16.68	16.84	15.35	15.56
4583	NYSE	PBR	Fri, Oct 26, 2018	15.67	16.30	15.43	16.24
4582	NYSE	PBR	Thu, Oct 25, 2018	15.40	15.84	15.09	15.57
4581	NYSE	PBR	Wed, Oct 24, 2018	15.87	16.06	15.10	15.11
4580	NYSE	PBR	Tue, Oct 23, 2018	15.60	15.84	15.41	15.73
4579	NYSE	PBR	Mon, Oct 22, 2018	15.85	16.08	15.67	16.04
4578	NYSE	PBR	Fri, Oct 19, 2018	15.57	15.71	15.42	15.49
4577	NYSE	PBR	Thu, Oct 18, 2018	15.90	15.93	15.32	15.33
4576	NYSE	PBR	Wed, Oct 17, 2018	15.72	16.12	15.72	16.06
4575	NYSE	PBR	Tue, Oct 16, 2018	15.81	15.98	15.65	15.98
4574	NYSE	PBR	Mon, Oct 15, 2018	15.37	15.51	15.14	15.41
4573	NYSE	PBR	Fri, Oct 12, 2018	15.18	15.38	15.07	15.35
4572	NYSE	PBR	Thu, Oct 11, 2018	15.33	15.60	14.71	14.86
4571	NYSE	PBR	Wed, Oct 10, 2018	15.55	15.59	15.05	15.10
4570	NYSE	PBR	Tue, Oct 9, 2018	15.47	16.09	15.22	16.08
4569	NYSE	PBR	Mon, Oct 8, 2018	15.61	15.69	15.04	15.38
4568	NYSE	PBR	Fri, Oct 5, 2018	13.84	14.15	13.66	13.91
4567	NYSE	PBR	Thu, Oct 4, 2018	13.45	14.03	13.26	13.69
4566	NYSE	PBR	Wed, Oct 3, 2018	14.30	14.31	13.43	13.55
4565	NYSE	PBR	Tue, Oct 2, 2018	12.80	13.26	12.64	13.16
4564	NYSE	PBR	Mon, Oct 1, 2018	12.12	12.22	11.87	12.08
4563	NYSE	PBR	Fri, Sep 28, 2018	12.08	12.51	12.02	12.07
4562	NYSE	PBR	Thu, Sep 27, 2018	11.80	12.31	11.79	12.23
4561	NYSE	PBR	Wed, Sep 26, 2018	11.53	11.74	11.44	11.65
4560	NYSE	PBR	Tue, Sep 25, 2018	11.12	11.47	11.10	11.43
4559	NYSE	PBR	Mon, Sep 24, 2018	11.58	11.73	11.36	11.39
4558	NYSE	PBR	Fri, Sep 21, 2018	11.42	11.63	11.32	11.50
4557	NYSE	PBR	Thu, Sep 20, 2018	11.45	11.47	11.15	11.36
4556	NYSE	PBR	Wed, Sep 19, 2018	11.21	11.43	11.19	11.25
4555	NYSE	PBR	Tue, Sep 18, 2018	10.98	11.31	10.97	11.22
4554	NYSE	PBR	Mon, Sep 17, 2018	10.62	10.96	10.61	10.92
4553	NYSE	PBR	Fri, Sep 14, 2018	10.56	10.67	10.38	10.59
4552	NYSE	PBR	Thu, Sep 13, 2018	10.63	10.70	10.40	10.44
4551	NYSE	PBR	Wed, Sep 12, 2018	10.65	10.84	10.53	10.74
4550	NYSE	PBR	Tue, Sep 11, 2018	10.46	10.62	10.31	10.44
4549	NYSE	PBR	Mon, Sep 10, 2018	10.89	11.08	10.77	10.88
4548	NYSE	PBR	Fri, Sep 7, 2018	10.82	11.15	10.73	11.04
4547	NYSE	PBR	Thu, Sep 6, 2018	10.64	10.70	10.39	10.63
4546	NYSE	PBR	Wed, Sep 5, 2018	10.28	10.65	10.20	10.56
4545	NYSE	PBR	Tue, Sep 4, 2018	10.43	10.56	10.32	10.40
4544	NYSE	PBR	Fri, Aug 31, 2018	10.70	10.92	10.54	10.87
4543	NYSE	PBR	Thu, Aug 30, 2018	10.80	10.81	10.29	10.50
4542	NYSE	PBR	Wed, Aug 29, 2018	10.48	10.87	10.45	10.75
4541	NYSE	PBR	Tue, Aug 28, 2018	10.52	10.56	10.29	10.35
4540	NYSE	PBR	Mon, Aug 27, 2018	10.40	10.55	10.35	10.50
4539	NYSE	PBR	Fri, Aug 24, 2018	10.48	10.48	10.16	10.31
4538	NYSE	PBR	Thu, Aug 23, 2018	10.50	10.53	10.20	10.22
4537	NYSE	PBR	Wed, Aug 22, 2018	10.21	10.55	10.19	10.49
4536	NYSE	PBR	Tue, Aug 21, 2018	10.51	10.67	10.23	10.26
4535	NYSE	PBR	Mon, Aug 20, 2018	10.63	10.67	10.45	10.64
4534	NYSE	PBR	Fri, Aug 17, 2018	10.75	10.78	10.63	10.71
4533	NYSE	PBR	Thu, Aug 16, 2018	11.13	11.16	10.78	10.93
4532	NYSE	PBR	Wed, Aug 15, 2018	11.29	11.33	10.94	11.06
4531	NYSE	PBR	Tue, Aug 14, 2018	11.71	11.75	11.35	11.55
4530	NYSE	PBR	Mon, Aug 13, 2018	11.32	11.63	11.21	11.47
4529	NYSE	PBR	Fri, Aug 10, 2018	11.58	11.73	11.41	11.54
4528	NYSE	PBR	Thu, Aug 9, 2018	12.09	12.11	11.78	11.96
4527	NYSE	PBR	Wed, Aug 8, 2018	12.38	12.54	12.09	12.12
4526	NYSE	PBR	Tue, Aug 7, 2018	12.70	12.73	12.22	12.38
4525	NYSE	PBR	Mon, Aug 6, 2018	12.56	12.72	12.46	12.50
4524	NYSE	PBR	Fri, Aug 3, 2018	12.47	12.85	12.42	12.53
4523	NYSE	PBR	Thu, Aug 2, 2018	11.79	12.11	11.65	11.92
4522	NYSE	PBR	Wed, Aug 1, 2018	11.66	11.82	11.60	11.72
4521	NYSE	PBR	Tue, Jul 31, 2018	11.69	11.75	11.45	11.73
4520	NYSE	PBR	Mon, Jul 30, 2018	12.03	12.08	11.69	11.86
4519	NYSE	PBR	Fri, Jul 27, 2018	11.72	11.98	11.69	11.91
4518	NYSE	PBR	Thu, Jul 26, 2018	11.83	11.87	11.56	11.59
4517	NYSE	PBR	Wed, Jul 25, 2018	11.84	12.00	11.74	11.95
4516	NYSE	PBR	Tue, Jul 24, 2018	11.57	11.89	11.54	11.68
4515	NYSE	PBR	Mon, Jul 23, 2018	11.34	11.45	11.17	11.38
4514	NYSE	PBR	Fri, Jul 20, 2018	11.31	11.48	11.22	11.34
4513	NYSE	PBR	Thu, Jul 19, 2018	10.62	10.84	10.47	10.77
4512	NYSE	PBR	Wed, Jul 18, 2018	10.97	10.98	10.67	10.73
4511	NYSE	PBR	Tue, Jul 17, 2018	10.56	10.97	10.50	10.96
4510	NYSE	PBR	Mon, Jul 16, 2018	10.53	10.64	10.37	10.61
4509	NYSE	PBR	Fri, Jul 13, 2018	10.66	10.75	10.52	10.69
4508	NYSE	PBR	Thu, Jul 12, 2018	10.51	10.66	10.43	10.63
4507	NYSE	PBR	Wed, Jul 11, 2018	10.60	10.84	10.27	10.35
4506	NYSE	PBR	Tue, Jul 10, 2018	10.74	10.79	10.54	10.67
4505	NYSE	PBR	Mon, Jul 9, 2018	10.43	10.79	10.43	10.69
4504	NYSE	PBR	Fri, Jul 6, 2018	10.16	10.50	10.10	10.42
4503	NYSE	PBR	Thu, Jul 5, 2018	10.57	10.66	10.07	10.26
4502	NYSE	PBR	Tue, Jul 3, 2018	10.22	10.43	10.14	10.22
4501	NYSE	PBR	Mon, Jul 2, 2018	9.90	10.10	9.82	10.07
4500	NYSE	PBR	Fri, Jun 29, 2018	9.91	10.14	9.90	10.03
4499	NYSE	PBR	Thu, Jun 28, 2018	9.99	10.03	9.75	9.84
4498	NYSE	PBR	Wed, Jun 27, 2018	9.75	10.12	9.71	9.78
4497	NYSE	PBR	Tue, Jun 26, 2018	9.79	9.81	9.47	9.74
4496	NYSE	PBR	Mon, Jun 25, 2018	9.60	9.68	9.31	9.59
4495	NYSE	PBR	Fri, Jun 22, 2018	9.55	9.68	9.33	9.43
4494	NYSE	PBR	Thu, Jun 21, 2018	9.79	9.81	9.34	9.41
4493	NYSE	PBR	Wed, Jun 20, 2018	9.93	10.13	9.75	9.84
4492	NYSE	PBR	Tue, Jun 19, 2018	9.07	9.84	9.02	9.52
4491	NYSE	PBR	Mon, Jun 18, 2018	9.32	9.43	9.24	9.27
4490	NYSE	PBR	Fri, Jun 15, 2018	9.46	9.47	9.24	9.44
4489	NYSE	PBR	Thu, Jun 14, 2018	9.77	9.82	9.50	9.52
4488	NYSE	PBR	Wed, Jun 13, 2018	9.82	9.87	9.41	9.67
4487	NYSE	PBR	Tue, Jun 12, 2018	10.00	10.02	9.77	9.78
4486	NYSE	PBR	Mon, Jun 11, 2018	9.96	10.00	9.74	9.88
4485	NYSE	PBR	Fri, Jun 8, 2018	10.08	10.09	9.40	9.78
4484	NYSE	PBR	Thu, Jun 7, 2018	9.84	9.90	9.22	9.66
4483	NYSE	PBR	Wed, Jun 6, 2018	10.07	10.24	9.84	10.04
4482	NYSE	PBR	Tue, Jun 5, 2018	10.54	10.80	10.15	10.25
4481	NYSE	PBR	Mon, Jun 4, 2018	10.74	11.05	10.61	10.70
4480	NYSE	PBR	Fri, Jun 1, 2018	12.12	12.30	9.20	10.13
4479	NYSE	PBR	Thu, May 31, 2018	11.89	12.10	11.82	11.86
4478	NYSE	PBR	Wed, May 30, 2018	11.72	12.40	11.55	11.92
4477	NYSE	PBR	Tue, May 29, 2018	11.04	12.15	11.02	11.92
4476	NYSE	PBR	Fri, May 25, 2018	12.85	13.00	12.53	12.61
4475	NYSE	PBR	Thu, May 24, 2018	13.13	13.44	12.63	12.78
4474	NYSE	PBR	Wed, May 23, 2018	15.41	15.57	15.03	15.11
4473	NYSE	PBR	Tue, May 22, 2018	15.57	16.04	15.46	15.70
4472	NYSE	PBR	Mon, May 21, 2018	16.56	16.67	15.76	15.87
4471	NYSE	PBR	Fri, May 18, 2018	16.18	16.47	15.85	16.18
4470	NYSE	PBR	Thu, May 17, 2018	16.88	17.12	16.18	16.48
4469	NYSE	PBR	Wed, May 16, 2018	16.94	17.20	16.81	17.14
4468	NYSE	PBR	Tue, May 15, 2018	16.39	16.94	16.36	16.85
4467	NYSE	PBR	Mon, May 14, 2018	16.39	16.88	16.30	16.65
4466	NYSE	PBR	Fri, May 11, 2018	16.32	16.70	16.09	16.19
4465	NYSE	PBR	Thu, May 10, 2018	15.52	16.52	15.44	16.21
4464	NYSE	PBR	Wed, May 9, 2018	14.02	15.21	14.01	15.13
4463	NYSE	PBR	Tue, May 8, 2018	14.06	14.14	13.54	13.87
4462	NYSE	PBR	Mon, May 7, 2018	13.63	14.24	13.62	13.99
4461	NYSE	PBR	Fri, May 4, 2018	13.68	13.85	13.53	13.69
4460	NYSE	PBR	Thu, May 3, 2018	13.81	13.88	13.43	13.73
4459	NYSE	PBR	Wed, May 2, 2018	13.68	14.04	13.66	13.82
4458	NYSE	PBR	Tue, May 1, 2018	14.05	14.07	13.65	13.77
4457	NYSE	PBR	Mon, Apr 30, 2018	14.12	14.18	13.97	14.09
4456	NYSE	PBR	Fri, Apr 27, 2018	14.18	14.25	14.09	14.14
4455	NYSE	PBR	Thu, Apr 26, 2018	13.60	14.07	13.59	14.05
4454	NYSE	PBR	Wed, Apr 25, 2018	13.62	13.64	13.29	13.50
4453	NYSE	PBR	Tue, Apr 24, 2018	14.15	14.24	13.81	13.96
4452	NYSE	PBR	Mon, Apr 23, 2018	14.03	14.15	13.81	14.09
4451	NYSE	PBR	Fri, Apr 20, 2018	14.18	14.40	14.04	14.30
4450	NYSE	PBR	Thu, Apr 19, 2018	14.35	14.49	14.17	14.38
4449	NYSE	PBR	Wed, Apr 18, 2018	14.00	14.32	13.94	14.24
4448	NYSE	PBR	Tue, Apr 17, 2018	13.51	13.77	13.40	13.69
4447	NYSE	PBR	Mon, Apr 16, 2018	13.85	13.85	13.37	13.42
4446	NYSE	PBR	Fri, Apr 13, 2018	14.24	14.28	13.79	13.86
4445	NYSE	PBR	Thu, Apr 12, 2018	14.44	14.48	14.26	14.27
4444	NYSE	PBR	Wed, Apr 11, 2018	14.08	14.43	14.02	14.33
4443	NYSE	PBR	Tue, Apr 10, 2018	13.56	14.06	13.48	14.01
4442	NYSE	PBR	Mon, Apr 9, 2018	13.95	13.95	13.35	13.38
4441	NYSE	PBR	Fri, Apr 6, 2018	13.87	13.98	13.67	13.92
4440	NYSE	PBR	Thu, Apr 5, 2018	14.12	14.37	13.95	13.98
4439	NYSE	PBR	Wed, Apr 4, 2018	13.27	13.64	13.18	13.63
4438	NYSE	PBR	Tue, Apr 3, 2018	13.83	13.92	13.52	13.67
4437	NYSE	PBR	Mon, Apr 2, 2018	14.00	14.12	13.55	13.72
4436	NYSE	PBR	Thu, Mar 29, 2018	13.87	14.20	13.84	14.14
4435	NYSE	PBR	Wed, Mar 28, 2018	13.88	13.98	13.64	13.76
4434	NYSE	PBR	Tue, Mar 27, 2018	14.45	14.46	13.86	13.96
4433	NYSE	PBR	Mon, Mar 26, 2018	14.59	14.62	14.23	14.47
4432	NYSE	PBR	Fri, Mar 23, 2018	14.31	14.52	14.13	14.31
4431	NYSE	PBR	Thu, Mar 22, 2018	14.22	14.44	14.09	14.19
4430	NYSE	PBR	Wed, Mar 21, 2018	13.84	14.55	13.81	14.48
4429	NYSE	PBR	Tue, Mar 20, 2018	13.83	14.01	13.72	13.75
4428	NYSE	PBR	Mon, Mar 19, 2018	13.97	14.04	13.69	13.73
4427	NYSE	PBR	Fri, Mar 16, 2018	14.06	14.27	14.04	14.10
4426	NYSE	PBR	Thu, Mar 15, 2018	14.27	14.34	13.92	14.07
4425	NYSE	PBR	Wed, Mar 14, 2018	14.54	14.60	14.35	14.48
4424	NYSE	PBR	Tue, Mar 13, 2018	14.72	14.82	14.40	14.44
4423	NYSE	PBR	Mon, Mar 12, 2018	14.73	14.82	14.55	14.67
4422	NYSE	PBR	Fri, Mar 9, 2018	14.49	14.71	14.45	14.71
4421	NYSE	PBR	Thu, Mar 8, 2018	14.39	14.45	14.07	14.27
4420	NYSE	PBR	Wed, Mar 7, 2018	14.52	14.52	14.12	14.33
4419	NYSE	PBR	Tue, Mar 6, 2018	14.86	14.93	14.58	14.66
4418	NYSE	PBR	Mon, Mar 5, 2018	14.18	14.70	14.15	14.62
4417	NYSE	PBR	Fri, Mar 2, 2018	13.72	14.24	13.57	14.20
4416	NYSE	PBR	Thu, Mar 1, 2018	14.14	14.24	13.76	13.98
4415	NYSE	PBR	Wed, Feb 28, 2018	14.39	14.41	14.03	14.04
4414	NYSE	PBR	Tue, Feb 27, 2018	14.50	14.58	14.19	14.21
4413	NYSE	PBR	Mon, Feb 26, 2018	14.26	14.42	14.10	14.39
4412	NYSE	PBR	Fri, Feb 23, 2018	13.74	14.04	13.62	13.94
4411	NYSE	PBR	Thu, Feb 22, 2018	13.46	13.69	13.41	13.53
4410	NYSE	PBR	Wed, Feb 21, 2018	13.44	13.58	13.15	13.16
4409	NYSE	PBR	Tue, Feb 20, 2018	12.97	13.48	12.95	13.29
4408	NYSE	PBR	Fri, Feb 16, 2018	12.74	13.00	12.69	12.75
4407	NYSE	PBR	Thu, Feb 15, 2018	12.78	12.87	12.58	12.82
4406	NYSE	PBR	Wed, Feb 14, 2018	12.33	12.78	12.20	12.68
4405	NYSE	PBR	Tue, Feb 13, 2018	12.38	12.53	12.32	12.47
4404	NYSE	PBR	Mon, Feb 12, 2018	12.54	12.72	12.33	12.46
4403	NYSE	PBR	Fri, Feb 9, 2018	12.48	12.60	11.87	12.34
4402	NYSE	PBR	Thu, Feb 8, 2018	12.96	13.02	12.19	12.21
4401	NYSE	PBR	Wed, Feb 7, 2018	13.35	13.47	12.73	12.76
4400	NYSE	PBR	Tue, Feb 6, 2018	12.58	13.36	12.56	13.33
4399	NYSE	PBR	Mon, Feb 5, 2018	13.15	13.31	12.51	12.70
4398	NYSE	PBR	Fri, Feb 2, 2018	13.73	13.73	13.32	13.32
4397	NYSE	PBR	Thu, Feb 1, 2018	13.70	13.99	13.56	13.95
4396	NYSE	PBR	Wed, Jan 31, 2018	13.66	13.72	13.31	13.36
4395	NYSE	PBR	Tue, Jan 30, 2018	13.52	13.52	13.10	13.30
4394	NYSE	PBR	Mon, Jan 29, 2018	13.70	13.89	13.52	13.63
4393	NYSE	PBR	Fri, Jan 26, 2018	13.16	13.87	13.07	13.83
4392	NYSE	PBR	Thu, Jan 25, 2018	13.24	13.64	13.08	13.26
4391	NYSE	PBR	Wed, Jan 24, 2018	12.60	13.28	12.47	13.09
4390	NYSE	PBR	Tue, Jan 23, 2018	11.97	12.08	11.86	12.05
4389	NYSE	PBR	Mon, Jan 22, 2018	12.05	12.27	12.05	12.25
4388	NYSE	PBR	Fri, Jan 19, 2018	12.07	12.18	12.01	12.16
4387	NYSE	PBR	Thu, Jan 18, 2018	12.19	12.23	11.95	12.13
4386	NYSE	PBR	Wed, Jan 17, 2018	11.82	12.12	11.76	12.12
4385	NYSE	PBR	Tue, Jan 16, 2018	11.65	11.71	11.58	11.70
4384	NYSE	PBR	Fri, Jan 12, 2018	11.30	11.48	11.28	11.47
4383	NYSE	PBR	Thu, Jan 11, 2018	11.10	11.38	11.05	11.38
4382	NYSE	PBR	Wed, Jan 10, 2018	11.14	11.17	10.99	11.05
4381	NYSE	PBR	Tue, Jan 9, 2018	11.20	11.28	11.14	11.14
4380	NYSE	PBR	Mon, Jan 8, 2018	11.06	11.22	11.02	11.22
4379	NYSE	PBR	Fri, Jan 5, 2018	10.99	11.09	10.89	11.08
4378	NYSE	PBR	Thu, Jan 4, 2018	11.00	11.12	10.94	11.00
4377	NYSE	PBR	Wed, Jan 3, 2018	10.80	11.00	10.63	10.97
4376	NYSE	PBR	Tue, Jan 2, 2018	10.46	10.70	10.43	10.70
4375	NYSE	PBR	Fri, Dec 29, 2017	10.24	10.34	10.22	10.29
4374	NYSE	PBR	Thu, Dec 28, 2017	10.23	10.26	10.18	10.22
4373	NYSE	PBR	Wed, Dec 27, 2017	10.22	10.30	10.07	10.10
4372	NYSE	PBR	Tue, Dec 26, 2017	10.07	10.17	10.00	10.16
4371	NYSE	PBR	Fri, Dec 22, 2017	10.10	10.12	9.97	9.99
4370	NYSE	PBR	Thu, Dec 21, 2017	9.80	10.13	9.77	10.12
4369	NYSE	PBR	Wed, Dec 20, 2017	9.67	9.77	9.59	9.75
4368	NYSE	PBR	Tue, Dec 19, 2017	9.56	9.65	9.53	9.62
4367	NYSE	PBR	Mon, Dec 18, 2017	9.63	9.79	9.58	9.61
4366	NYSE	PBR	Fri, Dec 15, 2017	9.64	9.64	9.41	9.43
4365	NYSE	PBR	Thu, Dec 14, 2017	9.49	9.68	9.46	9.48
4364	NYSE	PBR	Wed, Dec 13, 2017	9.93	9.99	9.56	9.63
4363	NYSE	PBR	Tue, Dec 12, 2017	9.58	9.97	9.55	9.94
4362	NYSE	PBR	Mon, Dec 11, 2017	9.73	9.81	9.70	9.74
4361	NYSE	PBR	Fri, Dec 8, 2017	9.88	9.89	9.67	9.70
4360	NYSE	PBR	Thu, Dec 7, 2017	9.52	9.80	9.52	9.65
4359	NYSE	PBR	Wed, Dec 6, 2017	9.90	10.04	9.74	9.93
4358	NYSE	PBR	Tue, Dec 5, 2017	10.07	10.13	9.79	9.85
4357	NYSE	PBR	Mon, Dec 4, 2017	9.88	10.14	9.88	9.94
4356	NYSE	PBR	Fri, Dec 1, 2017	9.89	10.04	9.80	9.86
4355	NYSE	PBR	Thu, Nov 30, 2017	9.78	9.87	9.55	9.72
4354	NYSE	PBR	Wed, Nov 29, 2017	10.03	10.05	9.81	9.81
4353	NYSE	PBR	Tue, Nov 28, 2017	10.14	10.30	10.11	10.16
4352	NYSE	PBR	Mon, Nov 27, 2017	10.18	10.22	10.08	10.12
4351	NYSE	PBR	Fri, Nov 24, 2017	10.34	10.38	10.28	10.32
4350	NYSE	PBR	Wed, Nov 22, 2017	10.12	10.34	10.10	10.26
4349	NYSE	PBR	Tue, Nov 21, 2017	10.26	10.36	10.01	10.03
4348	NYSE	PBR	Mon, Nov 20, 2017	10.04	10.22	10.01	10.17
4347	NYSE	PBR	Fri, Nov 17, 2017	10.05	10.23	9.95	10.14
4346	NYSE	PBR	Thu, Nov 16, 2017	10.00	10.10	9.82	9.97
4345	NYSE	PBR	Wed, Nov 15, 2017	9.52	9.92	9.41	9.83
4344	NYSE	PBR	Tue, Nov 14, 2017	10.38	10.42	9.66	9.68
4343	NYSE	PBR	Mon, Nov 13, 2017	10.57	10.76	10.51	10.62
4342	NYSE	PBR	Fri, Nov 10, 2017	10.73	10.83	10.60	10.71
4341	NYSE	PBR	Thu, Nov 9, 2017	10.80	10.95	10.76	10.84
4340	NYSE	PBR	Wed, Nov 8, 2017	10.78	10.92	10.65	10.91
4339	NYSE	PBR	Tue, Nov 7, 2017	11.05	11.10	10.54	10.61
4338	NYSE	PBR	Mon, Nov 6, 2017	10.79	11.18	10.78	11.17
4337	NYSE	PBR	Fri, Nov 3, 2017	10.78	10.80	10.49	10.69
4336	NYSE	PBR	Thu, Nov 2, 2017	10.74	10.82	10.63	10.80
4335	NYSE	PBR	Wed, Nov 1, 2017	10.77	10.90	10.76	10.83
4334	NYSE	PBR	Tue, Oct 31, 2017	10.60	10.75	10.57	10.65
4333	NYSE	PBR	Mon, Oct 30, 2017	10.62	10.82	10.57	10.60
4332	NYSE	PBR	Fri, Oct 27, 2017	10.43	10.77	10.38	10.73
4331	NYSE	PBR	Thu, Oct 26, 2017	10.49	10.57	10.35	10.39
4330	NYSE	PBR	Wed, Oct 25, 2017	10.48	10.51	10.28	10.51
4329	NYSE	PBR	Tue, Oct 24, 2017	10.24	10.39	10.15	10.38
4328	NYSE	PBR	Mon, Oct 23, 2017	10.33	10.38	10.19	10.21
4327	NYSE	PBR	Fri, Oct 20, 2017	10.42	10.49	10.34	10.35
4326	NYSE	PBR	Thu, Oct 19, 2017	10.30	10.41	10.28	10.39
4325	NYSE	PBR	Wed, Oct 18, 2017	10.51	10.53	10.40	10.45
4324	NYSE	PBR	Tue, Oct 17, 2017	10.47	10.51	10.35	10.49
4323	NYSE	PBR	Mon, Oct 16, 2017	10.60	10.63	10.42	10.48
4322	NYSE	PBR	Fri, Oct 13, 2017	10.55	10.67	10.46	10.49
4321	NYSE	PBR	Thu, Oct 12, 2017	10.40	10.45	10.33	10.40
4320	NYSE	PBR	Wed, Oct 11, 2017	10.54	10.56	10.43	10.49
4319	NYSE	PBR	Tue, Oct 10, 2017	10.52	10.56	10.42	10.47
4318	NYSE	PBR	Mon, Oct 9, 2017	10.31	10.33	10.18	10.29
4317	NYSE	PBR	Fri, Oct 6, 2017	10.29	10.37	10.24	10.32
4316	NYSE	PBR	Thu, Oct 5, 2017	10.60	10.73	10.50	10.50
4315	NYSE	PBR	Wed, Oct 4, 2017	10.50	10.59	10.36	10.40
4314	NYSE	PBR	Tue, Oct 3, 2017	10.20	10.57	10.17	10.52
4313	NYSE	PBR	Mon, Oct 2, 2017	9.91	10.07	9.87	10.07
4312	NYSE	PBR	Fri, Sep 29, 2017	10.15	10.17	10.00	10.04
4311	NYSE	PBR	Thu, Sep 28, 2017	10.00	10.11	9.90	10.02
4310	NYSE	PBR	Wed, Sep 27, 2017	10.18	10.21	9.87	10.00
4309	NYSE	PBR	Tue, Sep 26, 2017	10.31	10.41	10.18	10.22
4308	NYSE	PBR	Mon, Sep 25, 2017	10.41	10.44	10.27	10.34
4307	NYSE	PBR	Fri, Sep 22, 2017	10.28	10.43	10.20	10.34
4306	NYSE	PBR	Thu, Sep 21, 2017	10.41	10.48	10.22	10.28
4305	NYSE	PBR	Wed, Sep 20, 2017	10.10	10.45	10.00	10.42
4304	NYSE	PBR	Tue, Sep 19, 2017	10.06	10.12	9.94	10.02
4303	NYSE	PBR	Mon, Sep 18, 2017	10.04	10.16	9.98	10.06
4302	NYSE	PBR	Fri, Sep 15, 2017	9.97	10.15	9.95	10.08
4301	NYSE	PBR	Thu, Sep 14, 2017	10.06	10.19	9.98	10.08
4300	NYSE	PBR	Wed, Sep 13, 2017	9.87	10.06	9.84	10.00
4299	NYSE	PBR	Tue, Sep 12, 2017	9.92	10.08	9.86	9.89
4298	NYSE	PBR	Mon, Sep 11, 2017	9.94	10.07	9.89	9.98
4297	NYSE	PBR	Fri, Sep 8, 2017	10.06	10.07	9.75	9.80
4296	NYSE	PBR	Thu, Sep 7, 2017	10.00	10.15	9.99	10.12
4295	NYSE	PBR	Wed, Sep 6, 2017	9.68	10.03	9.62	10.01
4294	NYSE	PBR	Tue, Sep 5, 2017	9.63	9.66	9.40	9.54
4293	NYSE	PBR	Fri, Sep 1, 2017	9.12	9.39	9.08	9.29
4292	NYSE	PBR	Thu, Aug 31, 2017	8.85	9.03	8.83	8.98
4291	NYSE	PBR	Wed, Aug 30, 2017	9.01	9.04	8.77	8.79
4290	NYSE	PBR	Tue, Aug 29, 2017	8.96	9.07	8.95	9.05
4289	NYSE	PBR	Mon, Aug 28, 2017	9.21	9.22	9.03	9.08
4288	NYSE	PBR	Fri, Aug 25, 2017	9.17	9.27	9.15	9.17
4287	NYSE	PBR	Thu, Aug 24, 2017	9.15	9.20	9.05	9.13
4286	NYSE	PBR	Wed, Aug 23, 2017	9.00	9.17	8.90	9.13
4285	NYSE	PBR	Tue, Aug 22, 2017	8.96	9.08	8.94	8.98
4284	NYSE	PBR	Mon, Aug 21, 2017	8.90	8.92	8.67	8.70
4283	NYSE	PBR	Fri, Aug 18, 2017	8.68	8.94	8.57	8.89
4282	NYSE	PBR	Thu, Aug 17, 2017	8.57	8.73	8.53	8.54
4281	NYSE	PBR	Wed, Aug 16, 2017	8.67	8.74	8.60	8.65
4280	NYSE	PBR	Tue, Aug 15, 2017	8.51	8.61	8.45	8.59
4279	NYSE	PBR	Mon, Aug 14, 2017	8.47	8.64	8.44	8.47
4278	NYSE	PBR	Fri, Aug 11, 2017	8.45	8.59	8.41	8.48
4277	NYSE	PBR	Thu, Aug 10, 2017	8.89	8.91	8.54	8.62
4276	NYSE	PBR	Wed, Aug 9, 2017	8.83	8.90	8.75	8.85
4275	NYSE	PBR	Tue, Aug 8, 2017	8.93	9.05	8.89	8.90
4274	NYSE	PBR	Mon, Aug 7, 2017	8.86	8.98	8.83	8.94
4273	NYSE	PBR	Fri, Aug 4, 2017	8.88	8.94	8.77	8.86
4272	NYSE	PBR	Thu, Aug 3, 2017	9.04	9.04	8.83	8.87
4271	NYSE	PBR	Wed, Aug 2, 2017	8.72	9.10	8.70	9.01
4270	NYSE	PBR	Tue, Aug 1, 2017	8.79	8.83	8.68	8.74
4269	NYSE	PBR	Mon, Jul 31, 2017	8.75	8.86	8.65	8.81
4268	NYSE	PBR	Fri, Jul 28, 2017	8.67	8.75	8.61	8.68
4267	NYSE	PBR	Thu, Jul 27, 2017	8.69	8.70	8.57	8.69
4266	NYSE	PBR	Wed, Jul 26, 2017	8.68	8.73	8.58	8.63
4265	NYSE	PBR	Tue, Jul 25, 2017	8.71	8.79	8.64	8.69
4264	NYSE	PBR	Mon, Jul 24, 2017	8.52	8.62	8.48	8.55
4263	NYSE	PBR	Fri, Jul 21, 2017	8.66	8.70	8.45	8.48
4262	NYSE	PBR	Thu, Jul 20, 2017	8.85	8.86	8.64	8.69
4261	NYSE	PBR	Wed, Jul 19, 2017	8.66	8.78	8.60	8.74
4260	NYSE	PBR	Tue, Jul 18, 2017	8.52	8.60	8.45	8.58
4259	NYSE	PBR	Mon, Jul 17, 2017	8.55	8.56	8.42	8.46
4258	NYSE	PBR	Fri, Jul 14, 2017	8.54	8.57	8.46	8.54
4257	NYSE	PBR	Thu, Jul 13, 2017	8.49	8.53	8.37	8.45
4256	NYSE	PBR	Wed, Jul 12, 2017	8.31	8.49	8.17	8.44
4255	NYSE	PBR	Tue, Jul 11, 2017	7.78	8.14	7.76	8.04
4254	NYSE	PBR	Mon, Jul 10, 2017	7.72	7.83	7.72	7.80
4253	NYSE	PBR	Fri, Jul 7, 2017	7.85	7.86	7.64	7.74
4252	NYSE	PBR	Thu, Jul 6, 2017	7.99	8.02	7.76	7.85
4251	NYSE	PBR	Wed, Jul 5, 2017	8.06	8.08	7.85	7.95
4250	NYSE	PBR	Mon, Jul 3, 2017	8.00	8.14	8.00	8.04
4249	NYSE	PBR	Fri, Jun 30, 2017	7.94	8.06	7.87	7.99
4248	NYSE	PBR	Thu, Jun 29, 2017	7.92	8.00	7.81	7.87
4247	NYSE	PBR	Wed, Jun 28, 2017	7.91	7.95	7.71	7.87
4246	NYSE	PBR	Tue, Jun 27, 2017	7.90	8.08	7.80	7.83
4245	NYSE	PBR	Mon, Jun 26, 2017	7.89	8.00	7.85	7.93
4244	NYSE	PBR	Fri, Jun 23, 2017	7.77	7.88	7.69	7.75
4243	NYSE	PBR	Thu, Jun 22, 2017	7.76	7.87	7.72	7.80
4242	NYSE	PBR	Wed, Jun 21, 2017	7.87	8.00	7.61	7.70
4241	NYSE	PBR	Tue, Jun 20, 2017	7.99	8.01	7.73	7.86
4240	NYSE	PBR	Mon, Jun 19, 2017	8.07	8.24	8.06	8.12
4239	NYSE	PBR	Fri, Jun 16, 2017	8.14	8.17	8.02	8.08
4238	NYSE	PBR	Thu, Jun 15, 2017	8.21	8.26	8.09	8.15
4237	NYSE	PBR	Wed, Jun 14, 2017	8.46	8.54	8.23	8.29
4236	NYSE	PBR	Tue, Jun 13, 2017	8.34	8.44	8.22	8.42
4235	NYSE	PBR	Mon, Jun 12, 2017	8.42	8.50	8.25	8.36
4234	NYSE	PBR	Fri, Jun 9, 2017	8.46	8.55	8.38	8.41
4233	NYSE	PBR	Thu, Jun 8, 2017	8.36	8.47	8.30	8.41
4232	NYSE	PBR	Wed, Jun 7, 2017	8.59	8.68	8.36	8.42
4231	NYSE	PBR	Tue, Jun 6, 2017	8.55	8.60	8.40	8.57
4230	NYSE	PBR	Mon, Jun 5, 2017	8.38	8.54	8.35	8.51
4229	NYSE	PBR	Fri, Jun 2, 2017	8.44	8.49	8.32	8.48
4228	NYSE	PBR	Thu, Jun 1, 2017	8.62	8.68	8.40	8.43
4227	NYSE	PBR	Wed, May 31, 2017	8.67	8.76	8.44	8.48
4226	NYSE	PBR	Tue, May 30, 2017	8.85	8.90	8.69	8.70
4225	NYSE	PBR	Fri, May 26, 2017	8.74	9.03	8.72	8.95
4224	NYSE	PBR	Thu, May 25, 2017	9.07	9.25	8.81	8.89
4223	NYSE	PBR	Wed, May 24, 2017	8.95	9.20	8.88	9.08
4222	NYSE	PBR	Tue, May 23, 2017	8.76	8.91	8.74	8.83
4221	NYSE	PBR	Mon, May 22, 2017	8.72	8.86	8.51	8.71
4220	NYSE	PBR	Fri, May 19, 2017	9.03	9.05	8.85	8.96
4219	NYSE	PBR	Thu, May 18, 2017	8.47	9.00	8.39	8.55
4218	NYSE	PBR	Wed, May 17, 2017	10.35	10.51	10.26	10.29
4217	NYSE	PBR	Tue, May 16, 2017	10.46	10.52	10.31	10.45
4216	NYSE	PBR	Mon, May 15, 2017	10.50	10.57	10.39	10.41
4215	NYSE	PBR	Fri, May 12, 2017	10.09	10.35	10.04	10.24
4214	NYSE	PBR	Thu, May 11, 2017	9.81	9.85	9.66	9.70
4213	NYSE	PBR	Wed, May 10, 2017	9.58	9.83	9.54	9.71
4212	NYSE	PBR	Tue, May 9, 2017	9.24	9.39	9.16	9.36
4211	NYSE	PBR	Mon, May 8, 2017	9.31	9.46	9.16	9.23
4210	NYSE	PBR	Fri, May 5, 2017	8.91	9.33	8.87	9.32
4209	NYSE	PBR	Thu, May 4, 2017	8.86	9.01	8.78	8.85
4208	NYSE	PBR	Wed, May 3, 2017	9.08	9.26	9.04	9.17
4207	NYSE	PBR	Tue, May 2, 2017	9.11	9.27	9.01	9.08
4206	NYSE	PBR	Mon, May 1, 2017	9.01	9.12	8.96	9.02
4205	NYSE	PBR	Fri, Apr 28, 2017	8.88	9.18	8.87	9.01
4204	NYSE	PBR	Thu, Apr 27, 2017	9.07	9.07	8.76	8.87
4203	NYSE	PBR	Wed, Apr 26, 2017	9.07	9.38	9.06	9.11
4202	NYSE	PBR	Tue, Apr 25, 2017	8.98	9.30	8.94	9.27
4201	NYSE	PBR	Mon, Apr 24, 2017	9.20	9.30	9.08	9.21
4200	NYSE	PBR	Fri, Apr 21, 2017	8.98	9.05	8.92	9.01
4199	NYSE	PBR	Thu, Apr 20, 2017	9.02	9.14	8.91	9.00
4198	NYSE	PBR	Wed, Apr 19, 2017	9.31	9.36	8.87	8.91
4197	NYSE	PBR	Tue, Apr 18, 2017	9.36	9.50	9.20	9.26
4196	NYSE	PBR	Mon, Apr 17, 2017	9.29	9.44	9.19	9.44
4195	NYSE	PBR	Thu, Apr 13, 2017	9.67	9.70	9.24	9.26
4194	NYSE	PBR	Wed, Apr 12, 2017	9.75	9.76	9.60	9.66
4193	NYSE	PBR	Tue, Apr 11, 2017	9.90	9.90	9.57	9.73
4192	NYSE	PBR	Mon, Apr 10, 2017	9.83	9.97	9.75	9.89
4191	NYSE	PBR	Fri, Apr 7, 2017	9.80	9.92	9.71	9.76
4190	NYSE	PBR	Thu, Apr 6, 2017	9.77	9.95	9.57	9.67
4189	NYSE	PBR	Wed, Apr 5, 2017	10.06	10.17	9.74	9.79
4188	NYSE	PBR	Tue, Apr 4, 2017	9.73	9.96	9.65	9.95
4187	NYSE	PBR	Mon, Apr 3, 2017	9.81	9.85	9.66	9.75
4186	NYSE	PBR	Fri, Mar 31, 2017	9.50	9.77	9.44	9.69
4185	NYSE	PBR	Thu, Mar 30, 2017	9.66	9.75	9.56	9.58
4184	NYSE	PBR	Wed, Mar 29, 2017	9.35	9.71	9.35	9.66
4183	NYSE	PBR	Tue, Mar 28, 2017	9.23	9.35	9.16	9.31
4182	NYSE	PBR	Mon, Mar 27, 2017	8.78	9.17	8.72	9.16
4181	NYSE	PBR	Fri, Mar 24, 2017	9.11	9.17	8.99	9.06
4180	NYSE	PBR	Thu, Mar 23, 2017	8.99	9.21	8.98	9.05
4179	NYSE	PBR	Wed, Mar 22, 2017	8.95	9.19	8.84	9.11
4178	NYSE	PBR	Tue, Mar 21, 2017	9.11	9.16	8.70	8.81
4177	NYSE	PBR	Mon, Mar 20, 2017	8.82	9.22	8.81	9.17
4176	NYSE	PBR	Fri, Mar 17, 2017	9.24	9.32	8.82	8.91
4175	NYSE	PBR	Thu, Mar 16, 2017	9.45	9.46	9.14	9.19
4174	NYSE	PBR	Wed, Mar 15, 2017	9.15	9.44	8.98	9.37
4173	NYSE	PBR	Tue, Mar 14, 2017	9.16	9.16	8.87	9.04
4172	NYSE	PBR	Mon, Mar 13, 2017	9.36	9.44	9.27	9.43
4171	NYSE	PBR	Fri, Mar 10, 2017	9.46	9.46	9.25	9.38
4170	NYSE	PBR	Thu, Mar 9, 2017	9.32	9.35	9.06	9.26
4169	NYSE	PBR	Wed, Mar 8, 2017	9.95	9.98	9.35	9.36
4168	NYSE	PBR	Tue, Mar 7, 2017	10.27	10.27	10.10	10.12
4167	NYSE	PBR	Mon, Mar 6, 2017	10.26	10.26	10.03	10.12
4166	NYSE	PBR	Fri, Mar 3, 2017	10.07	10.24	10.01	10.21
4165	NYSE	PBR	Thu, Mar 2, 2017	10.38	10.46	9.96	9.97
4164	NYSE	PBR	Wed, Mar 1, 2017	10.25	10.63	10.24	10.58
4163	NYSE	PBR	Tue, Feb 28, 2017	10.21	10.31	10.02	10.08
4162	NYSE	PBR	Mon, Feb 27, 2017	10.22	10.33	10.08	10.22
4161	NYSE	PBR	Fri, Feb 24, 2017	10.43	10.43	10.18	10.22
4160	NYSE	PBR	Thu, Feb 23, 2017	11.02	11.03	10.61	10.71
4159	NYSE	PBR	Wed, Feb 22, 2017	10.90	10.97	10.67	10.76
4158	NYSE	PBR	Tue, Feb 21, 2017	11.17	11.18	10.96	11.04
4157	NYSE	PBR	Fri, Feb 17, 2017	10.80	10.83	10.70	10.77
4156	NYSE	PBR	Thu, Feb 16, 2017	11.09	11.12	10.88	10.89
4155	NYSE	PBR	Wed, Feb 15, 2017	10.88	11.05	10.85	10.96
4154	NYSE	PBR	Tue, Feb 14, 2017	10.75	10.93	10.60	10.91
4153	NYSE	PBR	Mon, Feb 13, 2017	10.56	10.64	10.49	10.57
4152	NYSE	PBR	Fri, Feb 10, 2017	10.36	10.50	10.27	10.42
4151	NYSE	PBR	Thu, Feb 9, 2017	10.35	10.36	10.09	10.14
4150	NYSE	PBR	Wed, Feb 8, 2017	9.95	10.28	9.80	10.24
4149	NYSE	PBR	Tue, Feb 7, 2017	10.19	10.22	10.03	10.08
4148	NYSE	PBR	Mon, Feb 6, 2017	10.43	10.43	10.15	10.19
4147	NYSE	PBR	Fri, Feb 3, 2017	10.24	10.43	10.19	10.33
4146	NYSE	PBR	Thu, Feb 2, 2017	10.42	10.47	10.08	10.15
4145	NYSE	PBR	Wed, Feb 1, 2017	10.48	10.48	10.12	10.23
4144	NYSE	PBR	Tue, Jan 31, 2017	10.47	10.53	10.22	10.26
4143	NYSE	PBR	Mon, Jan 30, 2017	10.71	10.71	10.27	10.39
4142	NYSE	PBR	Fri, Jan 27, 2017	10.90	10.95	10.72	10.79
4141	NYSE	PBR	Thu, Jan 26, 2017	11.06	11.07	10.88	10.91
4140	NYSE	PBR	Wed, Jan 25, 2017	11.12	11.22	10.90	10.97
4139	NYSE	PBR	Tue, Jan 24, 2017	11.49	11.50	11.10	11.10
4138	NYSE	PBR	Mon, Jan 23, 2017	11.18	11.38	11.07	11.33
4137	NYSE	PBR	Fri, Jan 20, 2017	11.33	11.42	11.17	11.20
4136	NYSE	PBR	Thu, Jan 19, 2017	11.27	11.29	11.08	11.14
4135	NYSE	PBR	Wed, Jan 18, 2017	11.14	11.29	11.12	11.17
4134	NYSE	PBR	Tue, Jan 17, 2017	11.34	11.42	11.25	11.27
4133	NYSE	PBR	Fri, Jan 13, 2017	11.25	11.40	11.23	11.32
4132	NYSE	PBR	Thu, Jan 12, 2017	11.64	11.71	11.48	11.49
4131	NYSE	PBR	Wed, Jan 11, 2017	10.91	11.56	10.86	11.54
4130	NYSE	PBR	Tue, Jan 10, 2017	11.02	11.15	10.95	11.02
4129	NYSE	PBR	Mon, Jan 9, 2017	10.84	11.01	10.75	10.83
4128	NYSE	PBR	Fri, Jan 6, 2017	11.00	11.01	10.75	10.87
4127	NYSE	PBR	Thu, Jan 5, 2017	10.96	11.19	10.93	11.10
4126	NYSE	PBR	Wed, Jan 4, 2017	10.87	10.89	10.65	10.80
4125	NYSE	PBR	Tue, Jan 3, 2017	10.59	10.92	10.59	10.83
4124	NYSE	PBR	Fri, Dec 30, 2016	10.34	10.39	10.05	10.11
4123	NYSE	PBR	Thu, Dec 29, 2016	10.27	10.43	10.19	10.33
4122	NYSE	PBR	Wed, Dec 28, 2016	10.15	10.39	10.13	10.33
4121	NYSE	PBR	Tue, Dec 27, 2016	10.16	10.22	10.04	10.15
4120	NYSE	PBR	Fri, Dec 23, 2016	10.02	10.20	9.94	10.11
4119	NYSE	PBR	Thu, Dec 22, 2016	9.93	9.96	9.78	9.88
4118	NYSE	PBR	Wed, Dec 21, 2016	10.05	10.07	9.81	9.93
4117	NYSE	PBR	Tue, Dec 20, 2016	10.00	10.08	9.78	9.91
4116	NYSE	PBR	Mon, Dec 19, 2016	10.19	10.21	9.85	9.88
4115	NYSE	PBR	Fri, Dec 16, 2016	10.29	10.40	10.16	10.21
4114	NYSE	PBR	Thu, Dec 15, 2016	10.19	10.40	10.11	10.26
4113	NYSE	PBR	Wed, Dec 14, 2016	10.81	10.94	10.34	10.40
4112	NYSE	PBR	Tue, Dec 13, 2016	11.06	11.15	10.80	10.94
4111	NYSE	PBR	Mon, Dec 12, 2016	11.03	11.21	10.90	10.93
4110	NYSE	PBR	Fri, Dec 9, 2016	10.93	11.04	10.75	10.84
4109	NYSE	PBR	Thu, Dec 8, 2016	10.80	10.94	10.58	10.87
4108	NYSE	PBR	Wed, Dec 7, 2016	10.85	10.95	10.71	10.81
4107	NYSE	PBR	Tue, Dec 6, 2016	10.44	10.97	10.38	10.77
4106	NYSE	PBR	Mon, Dec 5, 2016	10.76	10.89	10.43	10.45
4105	NYSE	PBR	Fri, Dec 2, 2016	10.49	10.77	10.42	10.68
4104	NYSE	PBR	Thu, Dec 1, 2016	10.88	11.05	10.41	10.53
4103	NYSE	PBR	Wed, Nov 30, 2016	10.57	10.98	10.53	10.87
4102	NYSE	PBR	Tue, Nov 29, 2016	9.97	10.02	9.72	9.85
4101	NYSE	PBR	Mon, Nov 28, 2016	10.36	10.50	10.22	10.25
4100	NYSE	PBR	Fri, Nov 25, 2016	10.26	10.33	10.08	10.20
4099	NYSE	PBR	Wed, Nov 23, 2016	10.25	10.54	10.24	10.46
4098	NYSE	PBR	Tue, Nov 22, 2016	10.40	10.53	10.16	10.48
4097	NYSE	PBR	Mon, Nov 21, 2016	10.10	10.29	10.04	10.27
4096	NYSE	PBR	Fri, Nov 18, 2016	9.70	9.86	9.56	9.65
4095	NYSE	PBR	Thu, Nov 17, 2016	10.00	10.09	9.56	9.60
4094	NYSE	PBR	Wed, Nov 16, 2016	9.90	10.04	9.70	9.83
4093	NYSE	PBR	Tue, Nov 15, 2016	10.08	10.23	9.94	9.99
4092	NYSE	PBR	Mon, Nov 14, 2016	9.43	9.59	9.14	9.57
4091	NYSE	PBR	Fri, Nov 11, 2016	9.95	10.10	9.45	9.73
4090	NYSE	PBR	Thu, Nov 10, 2016	10.75	11.06	10.12	10.34
4089	NYSE	PBR	Wed, Nov 9, 2016	10.90	11.43	10.90	11.32
4088	NYSE	PBR	Tue, Nov 8, 2016	11.15	11.62	11.12	11.43
4087	NYSE	PBR	Mon, Nov 7, 2016	11.11	11.43	11.11	11.40
4086	NYSE	PBR	Fri, Nov 4, 2016	10.62	10.78	10.41	10.63
4085	NYSE	PBR	Thu, Nov 3, 2016	10.99	11.05	10.54	10.61
4084	NYSE	PBR	Wed, Nov 2, 2016	10.89	11.01	10.52	10.73
4083	NYSE	PBR	Tue, Nov 1, 2016	11.61	11.71	10.85	11.09
4082	NYSE	PBR	Mon, Oct 31, 2016	11.93	11.95	11.49	11.67
4081	NYSE	PBR	Fri, Oct 28, 2016	12.06	12.19	11.83	11.87
4080	NYSE	PBR	Thu, Oct 27, 2016	12.41	12.42	12.01	12.08
4079	NYSE	PBR	Wed, Oct 26, 2016	12.01	12.37	11.96	12.16
4078	NYSE	PBR	Tue, Oct 25, 2016	12.25	12.35	11.93	12.18
4077	NYSE	PBR	Mon, Oct 24, 2016	12.51	12.56	12.18	12.41
4076	NYSE	PBR	Fri, Oct 21, 2016	11.91	12.19	11.88	12.17
4075	NYSE	PBR	Thu, Oct 20, 2016	11.71	12.01	11.65	12.01
4074	NYSE	PBR	Wed, Oct 19, 2016	11.89	12.12	11.82	11.88
4073	NYSE	PBR	Tue, Oct 18, 2016	11.73	11.86	11.55	11.77
4072	NYSE	PBR	Mon, Oct 17, 2016	11.20	11.44	11.09	11.41
4071	NYSE	PBR	Fri, Oct 14, 2016	11.18	11.27	10.97	11.14
4070	NYSE	PBR	Thu, Oct 13, 2016	10.55	11.02	10.40	11.00
4069	NYSE	PBR	Wed, Oct 12, 2016	10.59	10.79	10.47	10.66
4068	NYSE	PBR	Tue, Oct 11, 2016	10.84	10.86	10.40	10.69
4067	NYSE	PBR	Mon, Oct 10, 2016	10.75	10.97	10.75	10.87
4066	NYSE	PBR	Fri, Oct 7, 2016	10.57	10.61	10.34	10.53
4065	NYSE	PBR	Thu, Oct 6, 2016	10.02	10.45	10.01	10.41
4064	NYSE	PBR	Wed, Oct 5, 2016	9.79	10.07	9.75	9.93
4063	NYSE	PBR	Tue, Oct 4, 2016	9.69	9.78	9.49	9.59
4062	NYSE	PBR	Mon, Oct 3, 2016	9.45	9.71	9.34	9.70
4061	NYSE	PBR	Fri, Sep 30, 2016	9.35	9.50	9.23	9.33
4060	NYSE	PBR	Thu, Sep 29, 2016	9.47	9.58	9.16	9.27
4059	NYSE	PBR	Wed, Sep 28, 2016	9.13	9.53	8.97	9.50
4058	NYSE	PBR	Tue, Sep 27, 2016	8.95	9.06	8.72	9.06
4057	NYSE	PBR	Mon, Sep 26, 2016	9.13	9.20	9.01	9.01
4056	NYSE	PBR	Fri, Sep 23, 2016	9.51	9.58	9.11	9.18
4055	NYSE	PBR	Thu, Sep 22, 2016	9.70	9.83	9.56	9.56
4054	NYSE	PBR	Wed, Sep 21, 2016	9.33	9.55	9.23	9.51
4053	NYSE	PBR	Tue, Sep 20, 2016	9.43	9.45	9.18	9.22
4052	NYSE	PBR	Mon, Sep 19, 2016	9.22	9.39	9.04	9.10
4051	NYSE	PBR	Fri, Sep 16, 2016	9.10	9.24	9.04	9.10
4050	NYSE	PBR	Thu, Sep 15, 2016	9.07	9.37	8.91	9.27
4049	NYSE	PBR	Wed, Sep 14, 2016	8.95	9.21	8.81	8.95
4048	NYSE	PBR	Tue, Sep 13, 2016	9.58	9.68	8.85	8.92
4047	NYSE	PBR	Mon, Sep 12, 2016	9.38	9.88	9.33	9.81
4046	NYSE	PBR	Fri, Sep 9, 2016	9.86	9.90	9.50	9.51
4045	NYSE	PBR	Thu, Sep 8, 2016	10.03	10.24	9.89	10.18
4044	NYSE	PBR	Wed, Sep 7, 2016	9.96	10.04	9.81	9.88
4043	NYSE	PBR	Tue, Sep 6, 2016	9.70	9.95	9.63	9.94
4042	NYSE	PBR	Fri, Sep 2, 2016	9.46	9.70	9.46	9.58
4041	NYSE	PBR	Thu, Sep 1, 2016	9.16	9.29	8.97	9.22
4040	NYSE	PBR	Wed, Aug 31, 2016	9.43	9.49	9.03	9.14
4039	NYSE	PBR	Tue, Aug 30, 2016	9.46	9.56	9.31	9.39
4038	NYSE	PBR	Mon, Aug 29, 2016	9.15	9.49	9.12	9.37
4037	NYSE	PBR	Fri, Aug 26, 2016	9.29	9.46	9.02	9.11
4036	NYSE	PBR	Thu, Aug 25, 2016	9.14	9.23	9.04	9.19
4035	NYSE	PBR	Wed, Aug 24, 2016	9.15	9.32	9.04	9.05
4034	NYSE	PBR	Tue, Aug 23, 2016	9.13	9.41	9.07	9.26
4033	NYSE	PBR	Mon, Aug 22, 2016	9.16	9.18	8.98	9.05
4032	NYSE	PBR	Fri, Aug 19, 2016	9.33	9.49	9.24	9.43
4031	NYSE	PBR	Thu, Aug 18, 2016	9.41	9.52	9.33	9.44
4030	NYSE	PBR	Wed, Aug 17, 2016	9.02	9.33	8.91	9.30
4029	NYSE	PBR	Tue, Aug 16, 2016	9.08	9.34	8.98	9.17
4028	NYSE	PBR	Mon, Aug 15, 2016	8.90	9.10	8.90	9.08
4027	NYSE	PBR	Fri, Aug 12, 2016	8.75	9.00	8.68	8.73
4026	NYSE	PBR	Thu, Aug 11, 2016	8.47	8.73	8.36	8.67
4025	NYSE	PBR	Wed, Aug 10, 2016	8.73	8.78	8.37	8.43
4024	NYSE	PBR	Tue, Aug 9, 2016	8.73	8.85	8.55	8.70
4023	NYSE	PBR	Mon, Aug 8, 2016	8.44	8.74	8.43	8.65
4022	NYSE	PBR	Fri, Aug 5, 2016	8.50	8.53	8.28	8.36
4021	NYSE	PBR	Thu, Aug 4, 2016	8.32	8.55	8.28	8.41
4020	NYSE	PBR	Wed, Aug 3, 2016	7.92	8.32	7.78	8.29
4019	NYSE	PBR	Tue, Aug 2, 2016	8.26	8.35	7.87	7.91
4018	NYSE	PBR	Mon, Aug 1, 2016	8.55	8.57	8.05	8.08
4017	NYSE	PBR	Fri, Jul 29, 2016	8.40	8.70	8.35	8.68
4016	NYSE	PBR	Thu, Jul 28, 2016	8.18	8.25	8.03	8.06
4015	NYSE	PBR	Wed, Jul 27, 2016	8.45	8.49	8.25	8.33
4014	NYSE	PBR	Tue, Jul 26, 2016	8.30	8.46	8.25	8.41
4013	NYSE	PBR	Mon, Jul 25, 2016	8.51	8.56	8.28	8.29
4012	NYSE	PBR	Fri, Jul 22, 2016	8.40	8.46	8.24	8.46
4011	NYSE	PBR	Thu, Jul 21, 2016	8.41	8.57	8.29	8.37
4010	NYSE	PBR	Wed, Jul 20, 2016	8.37	8.47	8.30	8.38
4009	NYSE	PBR	Tue, Jul 19, 2016	8.40	8.50	8.28	8.47
4008	NYSE	PBR	Mon, Jul 18, 2016	8.08	8.45	8.02	8.39
4007	NYSE	PBR	Fri, Jul 15, 2016	8.14	8.24	7.99	8.13
4006	NYSE	PBR	Thu, Jul 14, 2016	8.22	8.24	8.04	8.21
4005	NYSE	PBR	Wed, Jul 13, 2016	7.88	8.04	7.63	7.92
4004	NYSE	PBR	Tue, Jul 12, 2016	8.03	8.23	8.01	8.08
4003	NYSE	PBR	Mon, Jul 11, 2016	7.61	7.83	7.59	7.77
4002	NYSE	PBR	Fri, Jul 8, 2016	7.53	7.58	7.34	7.47
4001	NYSE	PBR	Thu, Jul 7, 2016	7.24	7.58	7.08	7.12
4000	NYSE	PBR	Wed, Jul 6, 2016	6.74	7.03	6.62	7.00
3999	NYSE	PBR	Tue, Jul 5, 2016	7.06	7.12	6.80	6.88
3998	NYSE	PBR	Fri, Jul 1, 2016	7.14	7.52	7.13	7.47
3997	NYSE	PBR	Thu, Jun 30, 2016	7.12	7.23	7.00	7.16
3996	NYSE	PBR	Wed, Jun 29, 2016	6.98	7.28	6.93	7.18
3995	NYSE	PBR	Tue, Jun 28, 2016	6.69	6.83	6.65	6.78
3994	NYSE	PBR	Mon, Jun 27, 2016	6.78	6.78	6.24	6.32
3993	NYSE	PBR	Fri, Jun 24, 2016	6.62	6.86	6.59	6.74
3992	NYSE	PBR	Thu, Jun 23, 2016	7.15	7.23	7.03	7.21
3991	NYSE	PBR	Wed, Jun 22, 2016	7.12	7.23	6.92	6.92
3990	NYSE	PBR	Tue, Jun 21, 2016	6.90	7.04	6.71	7.01
3989	NYSE	PBR	Mon, Jun 20, 2016	6.91	7.05	6.84	6.90
3988	NYSE	PBR	Fri, Jun 17, 2016	6.43	6.70	6.39	6.62
3987	NYSE	PBR	Thu, Jun 16, 2016	6.01	6.22	5.89	6.22
3986	NYSE	PBR	Wed, Jun 15, 2016	6.04	6.33	5.97	6.17
3985	NYSE	PBR	Tue, Jun 14, 2016	6.24	6.34	5.90	6.02
3984	NYSE	PBR	Mon, Jun 13, 2016	6.26	6.45	6.17	6.20
3983	NYSE	PBR	Fri, Jun 10, 2016	6.66	6.72	6.45	6.47
3982	NYSE	PBR	Thu, Jun 9, 2016	7.02	7.09	6.84	6.89
3981	NYSE	PBR	Wed, Jun 8, 2016	6.80	7.19	6.73	7.15
3980	NYSE	PBR	Tue, Jun 7, 2016	6.16	6.53	6.16	6.44
3979	NYSE	PBR	Mon, Jun 6, 2016	6.18	6.29	6.09	6.22
3978	NYSE	PBR	Fri, Jun 3, 2016	6.04	6.19	6.00	6.09
3977	NYSE	PBR	Thu, Jun 2, 2016	5.68	5.98	5.65	5.92
3976	NYSE	PBR	Wed, Jun 1, 2016	5.57	5.84	5.45	5.81
3975	NYSE	PBR	Tue, May 31, 2016	5.91	6.08	5.63	5.63
3974	NYSE	PBR	Fri, May 27, 2016	6.02	6.07	5.80	5.84
3973	NYSE	PBR	Thu, May 26, 2016	6.30	6.40	6.04	6.06
3972	NYSE	PBR	Wed, May 25, 2016	6.33	6.38	6.09	6.19
3971	NYSE	PBR	Tue, May 24, 2016	6.41	6.42	6.10	6.18
3970	NYSE	PBR	Mon, May 23, 2016	6.18	6.29	6.05	6.15
3969	NYSE	PBR	Fri, May 20, 2016	6.66	6.84	6.43	6.45
3968	NYSE	PBR	Thu, May 19, 2016	6.49	6.57	6.15	6.42
3967	NYSE	PBR	Wed, May 18, 2016	6.91	7.09	6.74	6.75
3966	NYSE	PBR	Tue, May 17, 2016	7.11	7.27	6.92	7.09
3965	NYSE	PBR	Mon, May 16, 2016	7.08	7.36	7.08	7.15
3964	NYSE	PBR	Fri, May 13, 2016	7.23	7.37	6.77	6.88
3963	NYSE	PBR	Thu, May 12, 2016	7.44	7.66	7.17	7.35
3962	NYSE	PBR	Wed, May 11, 2016	7.50	7.69	7.19	7.42
3961	NYSE	PBR	Tue, May 10, 2016	7.04	7.35	7.02	7.35
3960	NYSE	PBR	Mon, May 9, 2016	7.19	7.19	6.31	6.83
3959	NYSE	PBR	Fri, May 6, 2016	6.96	7.42	6.88	7.33
3958	NYSE	PBR	Thu, May 5, 2016	7.58	7.64	6.92	7.07
3957	NYSE	PBR	Wed, May 4, 2016	7.30	7.47	7.19	7.32
3956	NYSE	PBR	Tue, May 3, 2016	7.34	7.37	7.09	7.17
3955	NYSE	PBR	Mon, May 2, 2016	7.55	7.70	7.31	7.58
3954	NYSE	PBR	Fri, Apr 29, 2016	7.90	7.99	7.56	7.71
3953	NYSE	PBR	Thu, Apr 28, 2016	7.62	7.98	7.52	7.70
3952	NYSE	PBR	Wed, Apr 27, 2016	7.33	7.61	7.25	7.58
3951	NYSE	PBR	Tue, Apr 26, 2016	7.11	7.29	6.97	7.22
3950	NYSE	PBR	Mon, Apr 25, 2016	7.24	7.27	6.85	6.93
3949	NYSE	PBR	Fri, Apr 22, 2016	6.85	7.32	6.82	7.20
3948	NYSE	PBR	Thu, Apr 21, 2016	7.06	7.21	6.82	6.84
3947	NYSE	PBR	Wed, Apr 20, 2016	6.82	7.10	6.78	6.96
3946	NYSE	PBR	Tue, Apr 19, 2016	6.62	7.01	6.60	6.97
3945	NYSE	PBR	Mon, Apr 18, 2016	6.31	6.79	6.23	6.50
3944	NYSE	PBR	Fri, Apr 15, 2016	6.53	6.88	6.35	6.72
3943	NYSE	PBR	Thu, Apr 14, 2016	6.76	6.81	6.38	6.60
3942	NYSE	PBR	Wed, Apr 13, 2016	6.68	6.76	6.41	6.73
3941	NYSE	PBR	Tue, Apr 12, 2016	6.00	6.50	5.91	6.43
3940	NYSE	PBR	Mon, Apr 11, 2016	5.97	6.02	5.86	5.89
3939	NYSE	PBR	Fri, Apr 8, 2016	5.66	5.83	5.64	5.75
3938	NYSE	PBR	Thu, Apr 7, 2016	5.29	5.43	5.21	5.32
3937	NYSE	PBR	Wed, Apr 6, 2016	5.31	5.52	5.22	5.32
3936	NYSE	PBR	Tue, Apr 5, 2016	5.30	5.30	5.30	5.32
3935	NYSE	PBR	Mon, Apr 4, 2016	5.62	5.79	5.25	5.30
3934	NYSE	PBR	Fri, Apr 1, 2016	5.64	5.89	5.56	5.87
3933	NYSE	PBR	Thu, Mar 31, 2016	5.93	6.08	5.77	5.84
3932	NYSE	PBR	Wed, Mar 30, 2016	5.98	6.20	5.83	5.86
3931	NYSE	PBR	Tue, Mar 29, 2016	5.60	5.94	5.52	5.83
3930	NYSE	PBR	Mon, Mar 28, 2016	5.59	5.84	5.45	5.79
3929	NYSE	PBR	Thu, Mar 24, 2016	5.14	5.45	4.98	5.40
3928	NYSE	PBR	Wed, Mar 23, 2016	5.55	5.63	5.33	5.36
3927	NYSE	PBR	Tue, Mar 22, 2016	5.51	5.84	5.44	5.77
3926	NYSE	PBR	Mon, Mar 21, 2016	5.60	5.74	5.48	5.64
3925	NYSE	PBR	Fri, Mar 18, 2016	5.68	5.76	5.38	5.57
3924	NYSE	PBR	Thu, Mar 17, 2016	5.63	5.77	5.38	5.63
3923	NYSE	PBR	Wed, Mar 16, 2016	4.68	5.13	4.68	5.13
3922	NYSE	PBR	Tue, Mar 15, 2016	4.81	4.89	4.60	4.79
3921	NYSE	PBR	Mon, Mar 14, 2016	5.38	5.43	5.19	5.22
3920	NYSE	PBR	Fri, Mar 11, 2016	5.39	5.63	5.38	5.53
3919	NYSE	PBR	Thu, Mar 10, 2016	5.09	5.42	4.98	5.35
3918	NYSE	PBR	Wed, Mar 9, 2016	5.32	5.37	5.03	5.13
3917	NYSE	PBR	Tue, Mar 8, 2016	5.22	5.22	5.22	5.07
3916	NYSE	PBR	Mon, Mar 7, 2016	5.27	5.35	5.08	5.22
3915	NYSE	PBR	Fri, Mar 4, 2016	5.25	5.42	5.03	5.26
3914	NYSE	PBR	Thu, Mar 3, 2016	4.25	4.86	4.20	4.71
3913	NYSE	PBR	Wed, Mar 2, 2016	3.73	4.13	3.70	4.11
3912	NYSE	PBR	Tue, Mar 1, 2016	3.67	3.83	3.55	3.79
3911	NYSE	PBR	Mon, Feb 29, 2016	3.63	3.72	3.56	3.60
3910	NYSE	PBR	Fri, Feb 26, 2016	3.63	3.65	3.38	3.38
3909	NYSE	PBR	Thu, Feb 25, 2016	3.61	3.65	3.43	3.50
3908	NYSE	PBR	Wed, Feb 24, 2016	3.37	3.55	3.32	3.50
3907	NYSE	PBR	Tue, Feb 23, 2016	3.64	3.69	3.48	3.54
3906	NYSE	PBR	Mon, Feb 22, 2016	3.35	3.70	3.34	3.68
3905	NYSE	PBR	Fri, Feb 19, 2016	3.16	3.19	3.07	3.15
3904	NYSE	PBR	Thu, Feb 18, 2016	3.44	3.45	3.21	3.23
3903	NYSE	PBR	Wed, Feb 17, 2016	3.16	3.46	3.14	3.40
3902	NYSE	PBR	Tue, Feb 16, 2016	3.22	3.23	3.04	3.06
3901	NYSE	PBR	Fri, Feb 12, 2016	3.09	3.19	3.00	3.12
3900	NYSE	PBR	Thu, Feb 11, 2016	2.95	3.00	2.84	2.90
3899	NYSE	PBR	Wed, Feb 10, 2016	3.04	3.12	2.96	3.07
3898	NYSE	PBR	Tue, Feb 9, 2016	3.05	3.11	2.88	2.99
3897	NYSE	PBR	Mon, Feb 8, 2016	3.19	3.20	3.08	3.12
3896	NYSE	PBR	Fri, Feb 5, 2016	3.41	3.42	3.23	3.24
3895	NYSE	PBR	Thu, Feb 4, 2016	3.23	3.59	3.23	3.43
3894	NYSE	PBR	Wed, Feb 3, 2016	3.14	3.17	2.93	3.13
3893	NYSE	PBR	Tue, Feb 2, 2016	3.16	3.17	2.96	2.98
3892	NYSE	PBR	Mon, Feb 1, 2016	3.41	3.42	3.24	3.29
3891	NYSE	PBR	Fri, Jan 29, 2016	3.34	3.47	3.25	3.47
3890	NYSE	PBR	Thu, Jan 28, 2016	3.49	3.50	3.05	3.20
3889	NYSE	PBR	Wed, Jan 27, 2016	2.93	3.31	2.92	3.13
3888	NYSE	PBR	Tue, Jan 26, 2016	2.95	2.97	2.84	2.93
3887	NYSE	PBR	Mon, Jan 25, 2016	2.97	3.04	2.92	2.92
3886	NYSE	PBR	Fri, Jan 22, 2016	3.18	3.25	2.98	3.03
3885	NYSE	PBR	Thu, Jan 21, 2016	2.89	3.10	2.85	2.98
3884	NYSE	PBR	Wed, Jan 20, 2016	2.88	3.01	2.71	2.94
3883	NYSE	PBR	Tue, Jan 19, 2016	3.21	3.22	3.01	3.01
3882	NYSE	PBR	Fri, Jan 15, 2016	3.34	3.46	3.24	3.27
3881	NYSE	PBR	Thu, Jan 14, 2016	3.33	3.61	3.27	3.60
3880	NYSE	PBR	Wed, Jan 13, 2016	3.54	3.63	3.34	3.35
3879	NYSE	PBR	Tue, Jan 12, 2016	3.66	3.69	3.33	3.49
3878	NYSE	PBR	Mon, Jan 11, 2016	3.80	3.81	3.65	3.71
3877	NYSE	PBR	Fri, Jan 8, 2016	3.93	3.96	3.74	3.75
3876	NYSE	PBR	Thu, Jan 7, 2016	3.81	3.96	3.76	3.81
3875	NYSE	PBR	Wed, Jan 6, 2016	4.05	4.06	3.95	3.95
3874	NYSE	PBR	Tue, Jan 5, 2016	4.26	4.27	4.11	4.18
3873	NYSE	PBR	Mon, Jan 4, 2016	4.32	4.42	4.19	4.26
3872	NYSE	PBR	Thu, Dec 31, 2015	4.20	4.38	4.18	4.30
3871	NYSE	PBR	Wed, Dec 30, 2015	4.28	4.32	4.20	4.25
3870	NYSE	PBR	Tue, Dec 29, 2015	4.54	4.59	4.36	4.42
3869	NYSE	PBR	Mon, Dec 28, 2015	4.40	4.48	4.37	4.45
3868	NYSE	PBR	Thu, Dec 24, 2015	4.59	4.65	4.53	4.53
3867	NYSE	PBR	Wed, Dec 23, 2015	4.40	4.54	4.37	4.54
3866	NYSE	PBR	Tue, Dec 22, 2015	4.13	4.30	4.07	4.28
3865	NYSE	PBR	Mon, Dec 21, 2015	4.29	4.32	4.03	4.11
3864	NYSE	PBR	Fri, Dec 18, 2015	4.40	4.50	4.29	4.35
3863	NYSE	PBR	Thu, Dec 17, 2015	4.70	4.71	4.42	4.46
3862	NYSE	PBR	Wed, Dec 16, 2015	4.52	4.66	4.38	4.66
3861	NYSE	PBR	Tue, Dec 15, 2015	4.63	4.70	4.53	4.63
3860	NYSE	PBR	Mon, Dec 14, 2015	4.46	4.57	4.41	4.50
3859	NYSE	PBR	Fri, Dec 11, 2015	4.73	4.74	4.47	4.48
3858	NYSE	PBR	Thu, Dec 10, 2015	4.84	4.95	4.71	4.73
3857	NYSE	PBR	Wed, Dec 9, 2015	4.85	5.14	4.85	5.00
3856	NYSE	PBR	Tue, Dec 8, 2015	4.41	4.80	4.35	4.76
3855	NYSE	PBR	Mon, Dec 7, 2015	4.74	4.74	4.50	4.57
3854	NYSE	PBR	Fri, Dec 4, 2015	4.97	4.98	4.77	4.79
3853	NYSE	PBR	Thu, Dec 3, 2015	5.28	5.30	5.04	5.09
3852	NYSE	PBR	Wed, Dec 2, 2015	4.73	4.97	4.70	4.95
3851	NYSE	PBR	Tue, Dec 1, 2015	4.82	4.87	4.72	4.74
3850	NYSE	PBR	Mon, Nov 30, 2015	4.84	4.96	4.77	4.77
3849	NYSE	PBR	Fri, Nov 27, 2015	5.10	5.11	4.91	4.93
3848	NYSE	PBR	Wed, Nov 25, 2015	5.25	5.34	5.10	5.12
3847	NYSE	PBR	Tue, Nov 24, 2015	5.29	5.69	5.29	5.57
3846	NYSE	PBR	Mon, Nov 23, 2015	5.16	5.27	5.13	5.24
3845	NYSE	PBR	Fri, Nov 20, 2015	5.04	5.24	5.03	5.14
3844	NYSE	PBR	Thu, Nov 19, 2015	5.11	5.17	4.90	5.09
3843	NYSE	PBR	Wed, Nov 18, 2015	5.01	5.15	4.94	5.07
3842	NYSE	PBR	Tue, Nov 17, 2015	4.94	5.04	4.82	4.86
3841	NYSE	PBR	Mon, Nov 16, 2015	4.65	5.01	4.62	4.97
3840	NYSE	PBR	Fri, Nov 13, 2015	4.75	4.76	4.49	4.57
3839	NYSE	PBR	Thu, Nov 12, 2015	4.74	4.88	4.70	4.71
3838	NYSE	PBR	Wed, Nov 11, 2015	5.05	5.06	4.80	4.86
3837	NYSE	PBR	Tue, Nov 10, 2015	4.87	5.00	4.75	4.93
3836	NYSE	PBR	Mon, Nov 9, 2015	5.01	5.11	4.85	4.89
3835	NYSE	PBR	Fri, Nov 6, 2015	5.04	5.10	4.89	5.06
3834	NYSE	PBR	Thu, Nov 5, 2015	5.14	5.36	5.08	5.17
3833	NYSE	PBR	Wed, Nov 4, 2015	5.53	5.63	5.17	5.24
3832	NYSE	PBR	Tue, Nov 3, 2015	5.06	5.65	5.05	5.55
3831	NYSE	PBR	Mon, Nov 2, 2015	4.86	5.02	4.78	5.02
3830	NYSE	PBR	Fri, Oct 30, 2015	4.86	4.92	4.72	4.88
3829	NYSE	PBR	Thu, Oct 29, 2015	4.77	4.99	4.75	4.82
3828	NYSE	PBR	Wed, Oct 28, 2015	4.74	5.01	4.71	4.79
3827	NYSE	PBR	Tue, Oct 27, 2015	4.82	4.82	4.67	4.70
3826	NYSE	PBR	Mon, Oct 26, 2015	4.99	5.01	4.86	4.92
3825	NYSE	PBR	Fri, Oct 23, 2015	5.00	5.12	4.92	4.98
3824	NYSE	PBR	Thu, Oct 22, 2015	4.94	5.04	4.88	4.99
3823	NYSE	PBR	Wed, Oct 21, 2015	4.87	4.89	4.73	4.78
3822	NYSE	PBR	Tue, Oct 20, 2015	5.04	5.15	4.92	4.94
3821	NYSE	PBR	Mon, Oct 19, 2015	4.89	5.02	4.80	4.99
3820	NYSE	PBR	Fri, Oct 16, 2015	5.10	5.14	4.87	5.08
3819	NYSE	PBR	Thu, Oct 15, 2015	4.93	5.09	4.76	5.09
3818	NYSE	PBR	Wed, Oct 14, 2015	5.04	5.16	4.91	5.03
3817	NYSE	PBR	Tue, Oct 13, 2015	5.26	5.35	5.01	5.03
3816	NYSE	PBR	Mon, Oct 12, 2015	5.56	5.66	5.33	5.42
3815	NYSE	PBR	Fri, Oct 9, 2015	5.84	5.87	5.61	5.67
3814	NYSE	PBR	Thu, Oct 8, 2015	5.25	5.74	5.24	5.68
3813	NYSE	PBR	Wed, Oct 7, 2015	5.47	5.79	5.24	5.37
3812	NYSE	PBR	Tue, Oct 6, 2015	4.96	5.27	4.91	5.16
3811	NYSE	PBR	Mon, Oct 5, 2015	4.78	4.97	4.71	4.89
3810	NYSE	PBR	Fri, Oct 2, 2015	4.14	4.74	4.11	4.64
3809	NYSE	PBR	Thu, Oct 1, 2015	4.37	4.46	4.12	4.17
3808	NYSE	PBR	Wed, Sep 30, 2015	4.27	4.35	4.11	4.35
3807	NYSE	PBR	Tue, Sep 29, 2015	3.77	3.96	3.73	3.89
3806	NYSE	PBR	Mon, Sep 28, 2015	3.96	3.98	3.72	3.72
3805	NYSE	PBR	Fri, Sep 25, 2015	4.22	4.26	4.00	4.08
3804	NYSE	PBR	Thu, Sep 24, 2015	3.83	4.21	3.77	4.14
3803	NYSE	PBR	Wed, Sep 23, 2015	4.13	4.19	3.89	4.04
3802	NYSE	PBR	Tue, Sep 22, 2015	4.13	4.21	4.02	4.10
3801	NYSE	PBR	Mon, Sep 21, 2015	4.49	4.53	4.32	4.34
3800	NYSE	PBR	Fri, Sep 18, 2015	4.72	4.75	4.44	4.46
3799	NYSE	PBR	Thu, Sep 17, 2015	4.82	4.98	4.71	4.83
3798	NYSE	PBR	Wed, Sep 16, 2015	4.65	4.97	4.63	4.93
3797	NYSE	PBR	Tue, Sep 15, 2015	4.52	4.69	4.49	4.54
3796	NYSE	PBR	Mon, Sep 14, 2015	4.56	4.67	4.38	4.64
3795	NYSE	PBR	Fri, Sep 11, 2015	4.78	4.79	4.52	4.56
3794	NYSE	PBR	Thu, Sep 10, 2015	4.85	4.98	4.76	4.85
3793	NYSE	PBR	Wed, Sep 9, 2015	5.41	5.52	5.08	5.09
3792	NYSE	PBR	Tue, Sep 8, 2015	5.33	5.40	5.21	5.29
3791	NYSE	PBR	Fri, Sep 4, 2015	5.38	5.46	5.16	5.16
3790	NYSE	PBR	Thu, Sep 3, 2015	5.47	5.70	5.32	5.50
3789	NYSE	PBR	Wed, Sep 2, 2015	5.49	5.54	5.12	5.49
3788	NYSE	PBR	Tue, Sep 1, 2015	5.58	5.74	5.35	5.42
3787	NYSE	PBR	Mon, Aug 31, 2015	5.45	5.95	5.34	5.86
3786	NYSE	PBR	Fri, Aug 28, 2015	5.68	6.10	5.65	5.78
3785	NYSE	PBR	Thu, Aug 27, 2015	5.30	5.96	5.26	5.73
3784	NYSE	PBR	Wed, Aug 26, 2015	5.02	5.10	4.86	5.08
3783	NYSE	PBR	Tue, Aug 25, 2015	5.20	5.29	4.95	4.98
3782	NYSE	PBR	Mon, Aug 24, 2015	4.77	5.20	4.68	4.90
3781	NYSE	PBR	Fri, Aug 21, 2015	5.46	5.48	5.26	5.27
3780	NYSE	PBR	Thu, Aug 20, 2015	5.57	5.76	5.52	5.62
3779	NYSE	PBR	Wed, Aug 19, 2015	5.73	5.87	5.48	5.64
3778	NYSE	PBR	Tue, Aug 18, 2015	5.84	5.96	5.64	5.83
3777	NYSE	PBR	Mon, Aug 17, 2015	5.95	6.05	5.87	5.92
3776	NYSE	PBR	Fri, Aug 14, 2015	6.10	6.20	5.99	5.99
3775	NYSE	PBR	Thu, Aug 13, 2015	6.34	6.36	6.05	6.06
3774	NYSE	PBR	Wed, Aug 12, 2015	6.31	6.43	6.22	6.39
3773	NYSE	PBR	Tue, Aug 11, 2015	6.19	6.28	6.01	6.25
3772	NYSE	PBR	Mon, Aug 10, 2015	6.10	6.47	5.97	6.45
3771	NYSE	PBR	Fri, Aug 7, 2015	6.45	6.52	6.04	6.05
3770	NYSE	PBR	Thu, Aug 6, 2015	6.20	6.53	6.11	6.49
3769	NYSE	PBR	Wed, Aug 5, 2015	6.55	6.69	6.28	6.32
3768	NYSE	PBR	Tue, Aug 4, 2015	6.39	6.64	6.36	6.45
3767	NYSE	PBR	Mon, Aug 3, 2015	6.62	6.65	6.28	6.35
3766	NYSE	PBR	Fri, Jul 31, 2015	6.88	7.00	6.69	6.80
3765	NYSE	PBR	Thu, Jul 30, 2015	7.19	7.19	6.68	6.85
3764	NYSE	PBR	Wed, Jul 29, 2015	6.60	7.14	6.53	7.07
3763	NYSE	PBR	Tue, Jul 28, 2015	6.34	6.69	6.30	6.59
3762	NYSE	PBR	Mon, Jul 27, 2015	6.50	6.62	6.20	6.25
3761	NYSE	PBR	Fri, Jul 24, 2015	6.78	6.78	6.48	6.65
3760	NYSE	PBR	Thu, Jul 23, 2015	6.91	7.16	6.79	6.91
3759	NYSE	PBR	Wed, Jul 22, 2015	7.34	7.39	7.04	7.06
3758	NYSE	PBR	Tue, Jul 21, 2015	7.38	7.80	7.37	7.48
3757	NYSE	PBR	Mon, Jul 20, 2015	7.85	7.86	7.41	7.49
3756	NYSE	PBR	Fri, Jul 17, 2015	8.39	8.39	7.90	7.95
3755	NYSE	PBR	Thu, Jul 16, 2015	8.49	8.57	8.37	8.41
3754	NYSE	PBR	Wed, Jul 15, 2015	8.51	8.62	8.37	8.42
3753	NYSE	PBR	Tue, Jul 14, 2015	8.36	8.70	8.34	8.62
3752	NYSE	PBR	Mon, Jul 13, 2015	8.32	8.51	8.23	8.51
3751	NYSE	PBR	Fri, Jul 10, 2015	8.38	8.48	8.28	8.38
3750	NYSE	PBR	Thu, Jul 9, 2015	8.25	8.48	8.16	8.28
3749	NYSE	PBR	Wed, Jul 8, 2015	8.10	8.32	7.93	8.04
3748	NYSE	PBR	Tue, Jul 7, 2015	8.01	8.35	7.61	8.29
3747	NYSE	PBR	Mon, Jul 6, 2015	8.16	8.36	8.04	8.20
3746	NYSE	PBR	Thu, Jul 2, 2015	8.74	8.96	8.70	8.83
3745	NYSE	PBR	Wed, Jul 1, 2015	9.10	9.10	8.55	8.65
3744	NYSE	PBR	Tue, Jun 30, 2015	9.18	9.31	8.97	9.05
3743	NYSE	PBR	Mon, Jun 29, 2015	9.41	9.59	8.93	9.03
3742	NYSE	PBR	Fri, Jun 26, 2015	9.10	9.43	9.03	9.41
3741	NYSE	PBR	Thu, Jun 25, 2015	9.42	9.46	8.97	9.03
3740	NYSE	PBR	Wed, Jun 24, 2015	9.50	9.66	9.39	9.47
3739	NYSE	PBR	Tue, Jun 23, 2015	9.42	9.68	9.37	9.43
3738	NYSE	PBR	Mon, Jun 22, 2015	9.56	9.59	9.41	9.48
3737	NYSE	PBR	Fri, Jun 19, 2015	9.54	9.71	9.35	9.40
3736	NYSE	PBR	Thu, Jun 18, 2015	9.61	9.72	9.49	9.69
3735	NYSE	PBR	Wed, Jun 17, 2015	9.55	9.67	9.36	9.50
3734	NYSE	PBR	Tue, Jun 16, 2015	9.15	9.59	9.08	9.50
3733	NYSE	PBR	Mon, Jun 15, 2015	9.10	9.26	9.06	9.10
3732	NYSE	PBR	Fri, Jun 12, 2015	9.06	9.17	9.05	9.10
3731	NYSE	PBR	Thu, Jun 11, 2015	8.96	9.15	8.90	9.14
3730	NYSE	PBR	Wed, Jun 10, 2015	9.37	9.44	9.05	9.12
3729	NYSE	PBR	Tue, Jun 9, 2015	8.92	9.21	8.92	9.05
3728	NYSE	PBR	Mon, Jun 8, 2015	8.65	8.82	8.64	8.80
3727	NYSE	PBR	Fri, Jun 5, 2015	8.51	8.75	8.42	8.60
3726	NYSE	PBR	Thu, Jun 4, 2015	8.77	8.83	8.52	8.53
3725	NYSE	PBR	Wed, Jun 3, 2015	8.88	9.12	8.77	8.82
3724	NYSE	PBR	Tue, Jun 2, 2015	8.50	8.92	8.49	8.92
3723	NYSE	PBR	Mon, Jun 1, 2015	8.49	8.49	8.26	8.37
3722	NYSE	PBR	Fri, May 29, 2015	8.59	8.62	8.35	8.35
3721	NYSE	PBR	Thu, May 28, 2015	8.63	8.66	8.37	8.64
3720	NYSE	PBR	Wed, May 27, 2015	8.42	8.65	8.39	8.60
3719	NYSE	PBR	Tue, May 26, 2015	8.85	8.96	8.49	8.51
3718	NYSE	PBR	Fri, May 22, 2015	9.38	9.47	9.05	9.15
3717	NYSE	PBR	Thu, May 21, 2015	9.25	9.61	9.16	9.49
3716	NYSE	PBR	Wed, May 20, 2015	9.07	9.32	8.96	9.14
3715	NYSE	PBR	Tue, May 19, 2015	9.38	9.39	9.02	9.09
3714	NYSE	PBR	Mon, May 18, 2015	10.39	10.46	9.52	9.69
3713	NYSE	PBR	Fri, May 15, 2015	9.80	10.21	9.71	10.13
3712	NYSE	PBR	Thu, May 14, 2015	9.97	10.18	9.77	9.93
3711	NYSE	PBR	Wed, May 13, 2015	9.90	10.18	9.80	9.85
3710	NYSE	PBR	Tue, May 12, 2015	9.64	9.95	9.64	9.76
3709	NYSE	PBR	Mon, May 11, 2015	9.76	9.78	9.55	9.63
3708	NYSE	PBR	Fri, May 8, 2015	9.80	9.92	9.54	9.74
3707	NYSE	PBR	Thu, May 7, 2015	9.72	9.78	9.43	9.66
3706	NYSE	PBR	Wed, May 6, 2015	10.55	10.55	9.64	9.71
3705	NYSE	PBR	Tue, May 5, 2015	10.01	10.39	9.95	10.19
3704	NYSE	PBR	Mon, May 4, 2015	9.56	9.78	9.56	9.78
3703	NYSE	PBR	Fri, May 1, 2015	9.48	9.60	9.35	9.53
3702	NYSE	PBR	Thu, Apr 30, 2015	9.35	9.50	9.21	9.50
3701	NYSE	PBR	Wed, Apr 29, 2015	9.21	9.47	9.09	9.34
3700	NYSE	PBR	Tue, Apr 28, 2015	9.45	9.49	8.82	9.32
3699	NYSE	PBR	Mon, Apr 27, 2015	9.80	9.89	9.31	9.33
3698	NYSE	PBR	Fri, Apr 24, 2015	9.74	10.10	9.72	9.99
3697	NYSE	PBR	Thu, Apr 23, 2015	8.46	9.52	8.42	9.40
3696	NYSE	PBR	Wed, Apr 22, 2015	8.61	8.98	8.49	8.93
3695	NYSE	PBR	Tue, Apr 21, 2015	8.66	8.86	8.52	8.58
3694	NYSE	PBR	Mon, Apr 20, 2015	8.83	8.95	8.72	8.77
3693	NYSE	PBR	Fri, Apr 17, 2015	8.45	8.82	8.33	8.79
3692	NYSE	PBR	Thu, Apr 16, 2015	8.78	8.84	8.35	8.68
3691	NYSE	PBR	Wed, Apr 15, 2015	8.29	8.90	8.29	8.90
3690	NYSE	PBR	Tue, Apr 14, 2015	8.17	8.28	7.91	8.22
3689	NYSE	PBR	Mon, Apr 13, 2015	7.79	8.30	7.78	8.00
3688	NYSE	PBR	Fri, Apr 10, 2015	7.42	7.75	7.41	7.75
3687	NYSE	PBR	Thu, Apr 9, 2015	7.06	7.56	7.04	7.54
3686	NYSE	PBR	Wed, Apr 8, 2015	7.20	7.23	6.82	6.92
3685	NYSE	PBR	Tue, Apr 7, 2015	6.74	6.99	6.63	6.90
3684	NYSE	PBR	Mon, Apr 6, 2015	6.89	7.08	6.77	6.80
3683	NYSE	PBR	Thu, Apr 2, 2015	6.47	6.79	6.41	6.76
3682	NYSE	PBR	Wed, Apr 1, 2015	6.23	6.50	6.19	6.35
3681	NYSE	PBR	Tue, Mar 31, 2015	5.92	6.09	5.80	6.01
3680	NYSE	PBR	Mon, Mar 30, 2015	5.72	5.96	5.70	5.93
3679	NYSE	PBR	Fri, Mar 27, 2015	5.73	5.84	5.60	5.70
3678	NYSE	PBR	Thu, Mar 26, 2015	6.10	6.17	5.75	5.79
3677	NYSE	PBR	Wed, Mar 25, 2015	6.01	6.12	5.93	6.03
3676	NYSE	PBR	Tue, Mar 24, 2015	5.93	5.98	5.79	5.88
3675	NYSE	PBR	Mon, Mar 23, 2015	5.71	5.89	5.70	5.83
3674	NYSE	PBR	Fri, Mar 20, 2015	5.43	5.62	5.40	5.59
3673	NYSE	PBR	Thu, Mar 19, 2015	5.51	5.54	5.24	5.26
3672	NYSE	PBR	Wed, Mar 18, 2015	5.28	5.67	5.23	5.66
3671	NYSE	PBR	Tue, Mar 17, 2015	5.01	5.40	5.00	5.39
3670	NYSE	PBR	Mon, Mar 16, 2015	5.08	5.13	4.92	5.09
3669	NYSE	PBR	Fri, Mar 13, 2015	5.04	5.05	4.90	5.01
3668	NYSE	PBR	Thu, Mar 12, 2015	5.48	5.61	5.18	5.21
3667	NYSE	PBR	Wed, Mar 11, 2015	5.32	5.46	5.28	5.41
3666	NYSE	PBR	Tue, Mar 10, 2015	5.60	5.64	5.30	5.30
3665	NYSE	PBR	Mon, Mar 9, 2015	5.82	5.86	5.58	5.59
3664	NYSE	PBR	Fri, Mar 6, 2015	6.00	6.05	5.92	5.96
3663	NYSE	PBR	Thu, Mar 5, 2015	6.11	6.14	6.01	6.08
3662	NYSE	PBR	Wed, Mar 4, 2015	6.28	6.30	6.12	6.18
3661	NYSE	PBR	Tue, Mar 3, 2015	6.57	6.60	6.41	6.41
3660	NYSE	PBR	Mon, Mar 2, 2015	6.62	6.63	6.35	6.37
3659	NYSE	PBR	Fri, Feb 27, 2015	6.40	6.70	6.38	6.63
3658	NYSE	PBR	Thu, Feb 26, 2015	6.40	6.44	6.27	6.29
3657	NYSE	PBR	Wed, Feb 25, 2015	6.31	6.50	6.26	6.49
3656	NYSE	PBR	Tue, Feb 24, 2015	6.59	6.88	6.56	6.86
3655	NYSE	PBR	Mon, Feb 23, 2015	6.53	6.58	6.41	6.48
3654	NYSE	PBR	Fri, Feb 20, 2015	6.61	6.70	6.53	6.66
3653	NYSE	PBR	Thu, Feb 19, 2015	6.72	6.85	6.60	6.64
3652	NYSE	PBR	Wed, Feb 18, 2015	7.02	7.17	6.87	6.97
3651	NYSE	PBR	Tue, Feb 17, 2015	7.08	7.16	6.74	7.10
3650	NYSE	PBR	Fri, Feb 13, 2015	6.82	7.04	6.80	6.98
3649	NYSE	PBR	Thu, Feb 12, 2015	6.47	6.64	6.40	6.54
3648	NYSE	PBR	Wed, Feb 11, 2015	6.22	6.27	6.01	6.23
3647	NYSE	PBR	Tue, Feb 10, 2015	6.73	6.75	6.17	6.23
3646	NYSE	PBR	Mon, Feb 9, 2015	6.36	6.75	6.36	6.72
3645	NYSE	PBR	Fri, Feb 6, 2015	6.63	6.78	6.35	6.54
3644	NYSE	PBR	Thu, Feb 5, 2015	7.10	7.36	6.95	7.11
3643	NYSE	PBR	Wed, Feb 4, 2015	7.08	7.46	6.94	7.26
3642	NYSE	PBR	Tue, Feb 3, 2015	6.81	7.31	6.80	7.29
3641	NYSE	PBR	Mon, Feb 2, 2015	5.98	6.45	5.98	6.41
3640	NYSE	PBR	Fri, Jan 30, 2015	6.02	6.16	5.87	6.01
3639	NYSE	PBR	Thu, Jan 29, 2015	6.30	6.67	6.12	6.40
3638	NYSE	PBR	Wed, Jan 28, 2015	6.76	6.82	6.52	6.56
3637	NYSE	PBR	Tue, Jan 27, 2015	7.10	7.65	7.07	7.45
3636	NYSE	PBR	Mon, Jan 26, 2015	7.25	7.36	7.18	7.23
3635	NYSE	PBR	Fri, Jan 23, 2015	7.54	7.62	7.25	7.25
3634	NYSE	PBR	Thu, Jan 22, 2015	7.75	7.75	7.47	7.65
3633	NYSE	PBR	Wed, Jan 21, 2015	6.93	7.42	6.91	7.35
3632	NYSE	PBR	Tue, Jan 20, 2015	7.15	7.19	6.68	6.81
3631	NYSE	PBR	Fri, Jan 16, 2015	7.12	7.25	7.00	7.06
3630	NYSE	PBR	Thu, Jan 15, 2015	6.92	7.06	6.81	6.91
3629	NYSE	PBR	Wed, Jan 14, 2015	6.56	6.92	6.43	6.82
3628	NYSE	PBR	Tue, Jan 13, 2015	6.72	6.97	6.65	6.78
3627	NYSE	PBR	Mon, Jan 12, 2015	6.85	6.86	6.49	6.57
3626	NYSE	PBR	Fri, Jan 9, 2015	6.74	7.19	6.62	7.06
3625	NYSE	PBR	Thu, Jan 8, 2015	6.55	6.95	6.43	6.76
3624	NYSE	PBR	Wed, Jan 7, 2015	6.14	6.35	6.11	6.20
3623	NYSE	PBR	Tue, Jan 6, 2015	6.12	6.19	5.79	6.02
3622	NYSE	PBR	Mon, Jan 5, 2015	6.33	6.35	6.05	6.07
3621	NYSE	PBR	Fri, Jan 2, 2015	6.99	7.01	6.71	6.76
3620	NYSE	PBR	Wed, Dec 31, 2014	7.20	7.38	7.02	7.30
3619	NYSE	PBR	Tue, Dec 30, 2014	7.38	7.44	7.20	7.27
3618	NYSE	PBR	Mon, Dec 29, 2014	7.31	7.55	7.27	7.27
3617	NYSE	PBR	Fri, Dec 26, 2014	7.55	7.65	7.26	7.39
3616	NYSE	PBR	Wed, Dec 24, 2014	7.67	7.72	7.46	7.60
3615	NYSE	PBR	Tue, Dec 23, 2014	7.67	7.81	7.54	7.71
3614	NYSE	PBR	Mon, Dec 22, 2014	7.23	7.53	7.07	7.45
3613	NYSE	PBR	Fri, Dec 19, 2014	7.09	7.13	6.90	7.11
3612	NYSE	PBR	Thu, Dec 18, 2014	7.21	7.26	6.72	6.90
3611	NYSE	PBR	Wed, Dec 17, 2014	6.56	6.86	6.39	6.70
3610	NYSE	PBR	Tue, Dec 16, 2014	6.27	6.64	6.01	6.28
3609	NYSE	PBR	Mon, Dec 15, 2014	6.98	7.00	6.22	6.26
3608	NYSE	PBR	Fri, Dec 12, 2014	7.37	7.40	7.10	7.11
3607	NYSE	PBR	Thu, Dec 11, 2014	7.40	7.65	7.34	7.42
3606	NYSE	PBR	Wed, Dec 10, 2014	7.90	7.94	7.72	7.75
3605	NYSE	PBR	Tue, Dec 9, 2014	7.79	8.23	7.63	8.15
3604	NYSE	PBR	Mon, Dec 8, 2014	8.67	8.68	8.17	8.23
3603	NYSE	PBR	Fri, Dec 5, 2014	8.81	8.92	8.67	8.82
3602	NYSE	PBR	Thu, Dec 4, 2014	8.97	9.04	8.81	8.91
3601	NYSE	PBR	Wed, Dec 3, 2014	9.08	9.44	9.07	9.27
3600	NYSE	PBR	Tue, Dec 2, 2014	9.03	9.23	8.88	9.00
3599	NYSE	PBR	Mon, Dec 1, 2014	9.27	9.30	8.92	9.12
3598	NYSE	PBR	Fri, Nov 28, 2014	9.96	9.98	9.52	9.72
3597	NYSE	PBR	Wed, Nov 26, 2014	10.74	10.90	10.52	10.60
3596	NYSE	PBR	Tue, Nov 25, 2014	11.08	11.13	10.35	10.39
3595	NYSE	PBR	Mon, Nov 24, 2014	11.10	11.11	10.43	10.50
3594	NYSE	PBR	Fri, Nov 21, 2014	10.13	11.00	10.08	10.84
3593	NYSE	PBR	Thu, Nov 20, 2014	9.76	9.95	9.49	9.71
3592	NYSE	PBR	Wed, Nov 19, 2014	9.66	9.71	9.34	9.49
3591	NYSE	PBR	Tue, Nov 18, 2014	9.23	9.61	8.80	9.42
3590	NYSE	PBR	Mon, Nov 17, 2014	9.91	9.94	9.27	9.33
3589	NYSE	PBR	Fri, Nov 14, 2014	9.61	10.04	9.51	9.95
3588	NYSE	PBR	Thu, Nov 13, 2014	10.62	10.68	10.43	10.50
3587	NYSE	PBR	Wed, Nov 12, 2014	10.66	11.03	10.52	10.56
3586	NYSE	PBR	Tue, Nov 11, 2014	10.35	10.66	10.25	10.65
3585	NYSE	PBR	Mon, Nov 10, 2014	10.82	10.90	10.53	10.62
3584	NYSE	PBR	Fri, Nov 7, 2014	10.60	11.10	10.58	10.90
3583	NYSE	PBR	Thu, Nov 6, 2014	10.67	10.79	10.57	10.73
3582	NYSE	PBR	Wed, Nov 5, 2014	11.08	11.32	11.00	11.16
3581	NYSE	PBR	Tue, Nov 4, 2014	11.28	11.46	11.00	11.32
3580	NYSE	PBR	Mon, Nov 3, 2014	11.59	11.61	11.14	11.26
3579	NYSE	PBR	Fri, Oct 31, 2014	11.38	11.85	11.27	11.70
3578	NYSE	PBR	Thu, Oct 30, 2014	11.53	11.66	11.18	11.32
3577	NYSE	PBR	Wed, Oct 29, 2014	11.51	11.65	10.87	11.21
3576	NYSE	PBR	Tue, Oct 28, 2014	11.59	11.81	11.42	11.68
3575	NYSE	PBR	Mon, Oct 27, 2014	10.83	11.34	10.80	11.16
3574	NYSE	PBR	Fri, Oct 24, 2014	12.64	13.18	12.50	12.93
3573	NYSE	PBR	Thu, Oct 23, 2014	12.55	12.73	12.00	12.11
3572	NYSE	PBR	Wed, Oct 22, 2014	13.17	13.54	12.77	12.83
3571	NYSE	PBR	Tue, Oct 21, 2014	12.73	13.57	12.73	13.20
3570	NYSE	PBR	Mon, Oct 20, 2014	14.22	14.54	13.90	14.00
3569	NYSE	PBR	Fri, Oct 17, 2014	14.80	15.16	14.58	14.93
3568	NYSE	PBR	Thu, Oct 16, 2014	14.37	15.04	14.31	14.50
3567	NYSE	PBR	Wed, Oct 15, 2014	16.04	16.18	15.10	15.55
3566	NYSE	PBR	Tue, Oct 14, 2014	16.84	17.62	16.69	17.10
3565	NYSE	PBR	Mon, Oct 13, 2014	16.92	17.64	16.78	17.27
3564	NYSE	PBR	Fri, Oct 10, 2014	16.42	16.57	15.62	15.62
3563	NYSE	PBR	Thu, Oct 9, 2014	16.90	17.12	16.57	16.77
3562	NYSE	PBR	Wed, Oct 8, 2014	17.00	17.01	15.47	16.51
3561	NYSE	PBR	Tue, Oct 7, 2014	16.25	17.06	16.01	16.46
3560	NYSE	PBR	Mon, Oct 6, 2014	16.24	16.34	15.60	15.80
3559	NYSE	PBR	Fri, Oct 3, 2014	13.49	14.17	13.23	13.97
3558	NYSE	PBR	Thu, Oct 2, 2014	13.51	13.71	13.01	13.39
3557	NYSE	PBR	Wed, Oct 1, 2014	13.63	13.92	13.21	13.30
3556	NYSE	PBR	Tue, Sep 30, 2014	14.09	14.40	13.74	14.19
3555	NYSE	PBR	Mon, Sep 29, 2014	14.64	14.89	14.53	14.70
3554	NYSE	PBR	Fri, Sep 26, 2014	15.69	16.63	15.59	16.46
3553	NYSE	PBR	Thu, Sep 25, 2014	15.75	15.88	15.48	15.56
3552	NYSE	PBR	Wed, Sep 24, 2014	15.84	16.25	15.54	16.03
3551	NYSE	PBR	Tue, Sep 23, 2014	16.10	16.55	15.67	15.92
3550	NYSE	PBR	Mon, Sep 22, 2014	15.83	16.20	15.66	16.11
3549	NYSE	PBR	Fri, Sep 19, 2014	17.08	17.15	16.54	16.78
3548	NYSE	PBR	Thu, Sep 18, 2014	17.46	17.63	16.97	17.09
3547	NYSE	PBR	Wed, Sep 17, 2014	18.08	18.09	17.52	17.61
3546	NYSE	PBR	Tue, Sep 16, 2014	17.19	18.09	17.13	17.51
3545	NYSE	PBR	Mon, Sep 15, 2014	16.34	16.74	16.29	16.54
3544	NYSE	PBR	Fri, Sep 12, 2014	16.97	17.18	16.11	16.38
3543	NYSE	PBR	Thu, Sep 11, 2014	17.62	17.97	17.35	17.63
3542	NYSE	PBR	Wed, Sep 10, 2014	17.56	17.82	17.06	17.38
3541	NYSE	PBR	Tue, Sep 9, 2014	18.36	18.56	17.63	17.83
3540	NYSE	PBR	Mon, Sep 8, 2014	19.84	19.85	18.18	18.35
3539	NYSE	PBR	Fri, Sep 5, 2014	19.53	19.84	19.04	19.38
3538	NYSE	PBR	Thu, Sep 4, 2014	19.68	20.30	19.31	19.33
3537	NYSE	PBR	Wed, Sep 3, 2014	20.83	20.94	19.96	20.29
3536	NYSE	PBR	Tue, Sep 2, 2014	19.80	20.87	19.52	20.65
3535	NYSE	PBR	Fri, Aug 29, 2014	19.49	19.74	19.00	19.57
3534	NYSE	PBR	Thu, Aug 28, 2014	19.13	19.48	18.93	19.12
3533	NYSE	PBR	Wed, Aug 27, 2014	18.50	19.32	18.29	19.21
3532	NYSE	PBR	Tue, Aug 26, 2014	18.56	18.61	18.02	18.23
3531	NYSE	PBR	Mon, Aug 25, 2014	17.57	18.12	17.45	18.08
3530	NYSE	PBR	Fri, Aug 22, 2014	17.52	17.54	17.08	17.20
3529	NYSE	PBR	Thu, Aug 21, 2014	17.88	17.89	17.53	17.73
3528	NYSE	PBR	Wed, Aug 20, 2014	17.36	17.85	17.34	17.68
3527	NYSE	PBR	Tue, Aug 19, 2014	16.84	17.47	16.82	17.46
3526	NYSE	PBR	Mon, Aug 18, 2014	17.00	17.01	16.45	16.86
3525	NYSE	PBR	Fri, Aug 15, 2014	15.86	16.55	15.84	16.51
3524	NYSE	PBR	Thu, Aug 14, 2014	15.56	15.73	15.25	15.46
3523	NYSE	PBR	Wed, Aug 13, 2014	16.34	16.43	15.23	15.46
3522	NYSE	PBR	Tue, Aug 12, 2014	16.38	16.58	16.13	16.18
3521	NYSE	PBR	Mon, Aug 11, 2014	16.07	16.48	15.94	16.46
3520	NYSE	PBR	Fri, Aug 8, 2014	15.92	15.99	15.70	15.94
3519	NYSE	PBR	Thu, Aug 7, 2014	16.85	16.90	16.10	16.36
3518	NYSE	PBR	Wed, Aug 6, 2014	16.16	16.76	16.03	16.59
3517	NYSE	PBR	Tue, Aug 5, 2014	16.00	16.50	15.87	16.08
3516	NYSE	PBR	Mon, Aug 4, 2014	15.88	16.11	15.66	16.09
3515	NYSE	PBR	Fri, Aug 1, 2014	15.95	16.03	15.52	15.82
3514	NYSE	PBR	Thu, Jul 31, 2014	16.11	16.32	15.77	15.94
3513	NYSE	PBR	Wed, Jul 30, 2014	16.60	16.79	16.39	16.58
3512	NYSE	PBR	Tue, Jul 29, 2014	16.86	17.18	16.47	16.59
3511	NYSE	PBR	Mon, Jul 28, 2014	17.12	17.19	16.87	17.03
3510	NYSE	PBR	Fri, Jul 25, 2014	17.06	17.33	17.03	17.19
3509	NYSE	PBR	Thu, Jul 24, 2014	17.14	17.16	16.81	17.07
3508	NYSE	PBR	Wed, Jul 23, 2014	17.17	17.37	16.93	17.15
3507	NYSE	PBR	Tue, Jul 22, 2014	17.64	17.70	17.27	17.62
3506	NYSE	PBR	Mon, Jul 21, 2014	17.16	17.55	16.86	17.42
3505	NYSE	PBR	Fri, Jul 18, 2014	16.82	17.23	16.66	17.08
3504	NYSE	PBR	Thu, Jul 17, 2014	15.98	16.43	15.77	16.03
3503	NYSE	PBR	Wed, Jul 16, 2014	16.00	16.06	15.76	16.00
3502	NYSE	PBR	Tue, Jul 15, 2014	16.11	16.11	15.63	15.84
3501	NYSE	PBR	Mon, Jul 14, 2014	15.55	16.04	15.52	15.88
3500	NYSE	PBR	Fri, Jul 11, 2014	15.10	15.36	14.88	15.19
3499	NYSE	PBR	Thu, Jul 10, 2014	14.82	15.26	14.67	15.20
3498	NYSE	PBR	Wed, Jul 9, 2014	14.59	15.24	14.50	14.98
3497	NYSE	PBR	Tue, Jul 8, 2014	14.55	14.56	14.38	14.47
3496	NYSE	PBR	Mon, Jul 7, 2014	14.61	14.63	14.33	14.45
3495	NYSE	PBR	Thu, Jul 3, 2014	14.36	14.55	14.25	14.49
3494	NYSE	PBR	Wed, Jul 2, 2014	14.54	14.62	14.28	14.44
3493	NYSE	PBR	Tue, Jul 1, 2014	14.70	14.81	14.36	14.57
3492	NYSE	PBR	Mon, Jun 30, 2014	14.80	14.80	14.45	14.63
3491	NYSE	PBR	Fri, Jun 27, 2014	14.75	14.84	14.51	14.63
3490	NYSE	PBR	Thu, Jun 26, 2014	14.80	14.84	14.43	14.80
3489	NYSE	PBR	Wed, Jun 25, 2014	14.91	15.16	14.64	14.74
3488	NYSE	PBR	Tue, Jun 24, 2014	15.61	15.98	14.86	14.98
3487	NYSE	PBR	Mon, Jun 23, 2014	15.74	15.74	15.52	15.63
3486	NYSE	PBR	Fri, Jun 20, 2014	15.70	15.95	15.66	15.76
3485	NYSE	PBR	Thu, Jun 19, 2014	15.79	15.89	15.51	15.69
3484	NYSE	PBR	Wed, Jun 18, 2014	15.33	15.96	15.27	15.94
3483	NYSE	PBR	Tue, Jun 17, 2014	15.56	15.81	15.15	15.52
3482	NYSE	PBR	Mon, Jun 16, 2014	15.88	15.98	15.68	15.80
3481	NYSE	PBR	Fri, Jun 13, 2014	15.66	15.92	15.47	15.87
3480	NYSE	PBR	Thu, Jun 12, 2014	15.61	15.83	15.43	15.48
3479	NYSE	PBR	Wed, Jun 11, 2014	15.49	15.79	15.31	15.66
3478	NYSE	PBR	Tue, Jun 10, 2014	15.07	15.34	14.88	15.30
3477	NYSE	PBR	Mon, Jun 9, 2014	14.79	15.28	14.59	15.14
3476	NYSE	PBR	Fri, Jun 6, 2014	14.48	14.77	14.32	14.76
3475	NYSE	PBR	Thu, Jun 5, 2014	13.87	13.90	13.62	13.71
3474	NYSE	PBR	Wed, Jun 4, 2014	13.99	14.01	13.66	13.72
3473	NYSE	PBR	Tue, Jun 3, 2014	13.81	14.11	13.73	13.99
3472	NYSE	PBR	Mon, Jun 2, 2014	13.98	14.00	13.66	13.85
3471	NYSE	PBR	Fri, May 30, 2014	14.40	14.42	14.09	14.10
3470	NYSE	PBR	Thu, May 29, 2014	14.86	14.95	14.56	14.58
3469	NYSE	PBR	Wed, May 28, 2014	14.64	14.87	14.42	14.78
3468	NYSE	PBR	Tue, May 27, 2014	15.11	15.15	14.57	14.62
3467	NYSE	PBR	Fri, May 23, 2014	14.93	15.15	14.84	14.91
3466	NYSE	PBR	Thu, May 22, 2014	15.09	15.22	14.73	14.91
3465	NYSE	PBR	Wed, May 21, 2014	14.62	15.14	14.62	14.98
3464	NYSE	PBR	Tue, May 20, 2014	15.17	15.56	14.58	14.73
3463	NYSE	PBR	Mon, May 19, 2014	15.16	15.28	14.98	15.21
3462	NYSE	PBR	Fri, May 16, 2014	15.49	15.50	15.12	15.28
3461	NYSE	PBR	Thu, May 15, 2014	15.49	15.58	15.20	15.27
3460	NYSE	PBR	Wed, May 14, 2014	15.40	15.66	15.24	15.59
3459	NYSE	PBR	Tue, May 13, 2014	15.39	15.70	15.29	15.42
3458	NYSE	PBR	Mon, May 12, 2014	15.19	15.41	15.14	15.36
3457	NYSE	PBR	Fri, May 9, 2014	15.11	15.43	15.00	15.10
3456	NYSE	PBR	Thu, May 8, 2014	15.81	15.85	14.99	15.18
3455	NYSE	PBR	Wed, May 7, 2014	15.32	15.80	15.03	15.66
3454	NYSE	PBR	Tue, May 6, 2014	14.52	15.49	14.50	15.30
3453	NYSE	PBR	Mon, May 5, 2014	14.56	14.78	14.38	14.56
3452	NYSE	PBR	Fri, May 2, 2014	14.12	14.70	14.05	14.61
3451	NYSE	PBR	Thu, May 1, 2014	13.84	13.93	13.64	13.76
3450	NYSE	PBR	Wed, Apr 30, 2014	14.03	14.14	13.85	13.88
3449	NYSE	PBR	Tue, Apr 29, 2014	14.06	14.58	14.05	14.14
3448	NYSE	PBR	Mon, Apr 28, 2014	13.41	14.03	13.24	13.97
3447	NYSE	PBR	Fri, Apr 25, 2014	13.59	13.61	13.22	13.50
3446	NYSE	PBR	Thu, Apr 24, 2014	13.83	13.85	13.52	13.73
3445	NYSE	PBR	Wed, Apr 23, 2014	13.53	13.70	13.38	13.64
3444	NYSE	PBR	Tue, Apr 22, 2014	13.88	13.99	13.49	13.60
3443	NYSE	PBR	Mon, Apr 21, 2014	14.12	14.15	13.70	13.97
3442	NYSE	PBR	Thu, Apr 17, 2014	13.41	14.22	13.24	14.01
3441	NYSE	PBR	Wed, Apr 16, 2014	13.41	13.63	13.21	13.49
3440	NYSE	PBR	Tue, Apr 15, 2014	13.89	13.90	12.98	13.33
3439	NYSE	PBR	Mon, Apr 14, 2014	14.10	14.16	13.77	13.88
3438	NYSE	PBR	Fri, Apr 11, 2014	13.48	14.09	13.47	14.03
3437	NYSE	PBR	Thu, Apr 10, 2014	13.94	14.00	13.66	13.70
3436	NYSE	PBR	Wed, Apr 9, 2014	13.65	14.03	13.43	13.83
3435	NYSE	PBR	Tue, Apr 8, 2014	14.67	14.87	13.70	13.92
3434	NYSE	PBR	Mon, Apr 7, 2014	13.67	14.36	13.58	14.22
3433	NYSE	PBR	Fri, Apr 4, 2014	13.58	13.67	13.27	13.31
3432	NYSE	PBR	Thu, Apr 3, 2014	13.29	13.35	12.84	13.14
3431	NYSE	PBR	Wed, Apr 2, 2014	13.28	13.95	13.20	13.71
3430	NYSE	PBR	Tue, Apr 1, 2014	13.18	13.29	12.99	13.22
3429	NYSE	PBR	Mon, Mar 31, 2014	13.22	13.22	13.00	13.15
3428	NYSE	PBR	Fri, Mar 28, 2014	12.98	13.22	12.81	13.18
3427	NYSE	PBR	Thu, Mar 27, 2014	12.37	13.03	12.35	12.92
3426	NYSE	PBR	Wed, Mar 26, 2014	12.15	12.30	11.92	12.00
3425	NYSE	PBR	Tue, Mar 25, 2014	12.00	12.24	11.97	12.17
3424	NYSE	PBR	Mon, Mar 24, 2014	11.66	12.04	11.61	11.97
3423	NYSE	PBR	Fri, Mar 21, 2014	11.25	11.75	11.25	11.59
3422	NYSE	PBR	Thu, Mar 20, 2014	10.95	11.66	10.85	11.57
3421	NYSE	PBR	Wed, Mar 19, 2014	10.63	11.15	10.58	10.90
3420	NYSE	PBR	Tue, Mar 18, 2014	10.24	10.70	10.24	10.56
3419	NYSE	PBR	Mon, Mar 17, 2014	10.38	10.47	10.20	10.27
3418	NYSE	PBR	Fri, Mar 14, 2014	10.39	10.49	10.30	10.37
3417	NYSE	PBR	Thu, Mar 13, 2014	10.85	10.89	10.47	10.54
3416	NYSE	PBR	Wed, Mar 12, 2014	10.69	10.81	10.60	10.69
3415	NYSE	PBR	Tue, Mar 11, 2014	10.67	10.78	10.50	10.54
3414	NYSE	PBR	Mon, Mar 10, 2014	10.92	10.92	10.52	10.68
3413	NYSE	PBR	Fri, Mar 7, 2014	11.15	11.17	10.79	10.90
3412	NYSE	PBR	Thu, Mar 6, 2014	11.11	11.35	11.11	11.18
3411	NYSE	PBR	Wed, Mar 5, 2014	11.14	11.29	11.00	11.02
3410	NYSE	PBR	Tue, Mar 4, 2014	11.13	11.18	11.00	11.09
3409	NYSE	PBR	Mon, Mar 3, 2014	11.10	11.18	10.85	10.95
3408	NYSE	PBR	Fri, Feb 28, 2014	11.37	11.45	11.07	11.20
3407	NYSE	PBR	Thu, Feb 27, 2014	11.10	11.56	11.00	11.52
3406	NYSE	PBR	Wed, Feb 26, 2014	11.23	11.31	11.00	11.07
3405	NYSE	PBR	Tue, Feb 25, 2014	11.82	11.84	11.28	11.33
3404	NYSE	PBR	Mon, Feb 24, 2014	11.45	11.72	11.33	11.67
3403	NYSE	PBR	Fri, Feb 21, 2014	11.37	11.47	11.32	11.43
3402	NYSE	PBR	Thu, Feb 20, 2014	11.26	11.44	11.11	11.28
3401	NYSE	PBR	Wed, Feb 19, 2014	11.01	11.24	11.01	11.13
3400	NYSE	PBR	Tue, Feb 18, 2014	11.26	11.47	11.13	11.20
3399	NYSE	PBR	Fri, Feb 14, 2014	11.49	11.59	11.36	11.51
3398	NYSE	PBR	Thu, Feb 13, 2014	11.23	11.59	11.21	11.56
3397	NYSE	PBR	Wed, Feb 12, 2014	11.72	11.79	11.41	11.46
3396	NYSE	PBR	Tue, Feb 11, 2014	11.37	11.76	11.35	11.66
3395	NYSE	PBR	Mon, Feb 10, 2014	11.41	11.48	11.20	11.30
3394	NYSE	PBR	Fri, Feb 7, 2014	11.43	11.46	11.09	11.34
3393	NYSE	PBR	Thu, Feb 6, 2014	10.98	11.30	10.97	11.22
3392	NYSE	PBR	Wed, Feb 5, 2014	11.05	11.08	10.63	10.78
3391	NYSE	PBR	Tue, Feb 4, 2014	10.98	11.12	10.82	11.03
3390	NYSE	PBR	Mon, Feb 3, 2014	11.15	11.18	10.75	10.87
3389	NYSE	PBR	Fri, Jan 31, 2014	11.29	11.68	11.15	11.21
3388	NYSE	PBR	Thu, Jan 30, 2014	11.52	11.63	11.27	11.34
3387	NYSE	PBR	Wed, Jan 29, 2014	11.26	11.48	11.23	11.34
3386	NYSE	PBR	Tue, Jan 28, 2014	11.80	11.81	11.55	11.66
3385	NYSE	PBR	Mon, Jan 27, 2014	11.69	11.83	11.50	11.80
3384	NYSE	PBR	Fri, Jan 24, 2014	11.97	11.99	11.60	11.76
3383	NYSE	PBR	Thu, Jan 23, 2014	12.51	12.52	12.05	12.16
3382	NYSE	PBR	Wed, Jan 22, 2014	12.31	12.55	12.30	12.50
3381	NYSE	PBR	Tue, Jan 21, 2014	12.35	12.39	12.10	12.24
3380	NYSE	PBR	Fri, Jan 17, 2014	12.53	12.65	12.42	12.48
3379	NYSE	PBR	Thu, Jan 16, 2014	12.73	12.80	12.45	12.54
3378	NYSE	PBR	Wed, Jan 15, 2014	12.55	12.94	12.51	12.71
3377	NYSE	PBR	Tue, Jan 14, 2014	12.45	12.55	12.41	12.42
3376	NYSE	PBR	Mon, Jan 13, 2014	12.81	12.86	12.40	12.46
3375	NYSE	PBR	Fri, Jan 10, 2014	12.73	12.91	12.65	12.84
3374	NYSE	PBR	Thu, Jan 9, 2014	12.65	12.73	12.33	12.52
3373	NYSE	PBR	Wed, Jan 8, 2014	12.93	12.96	12.66	12.68
3372	NYSE	PBR	Tue, Jan 7, 2014	13.38	13.38	12.82	12.90
3371	NYSE	PBR	Mon, Jan 6, 2014	12.97	13.20	12.89	13.16
3370	NYSE	PBR	Fri, Jan 3, 2014	13.26	13.37	13.00	13.12
3369	NYSE	PBR	Thu, Jan 2, 2014	13.45	13.50	13.20	13.32
3368	NYSE	PBR	Tue, Dec 31, 2013	13.66	13.85	13.58	13.78
3367	NYSE	PBR	Mon, Dec 30, 2013	13.66	13.84	13.58	13.66
3366	NYSE	PBR	Fri, Dec 27, 2013	13.40	13.69	13.38	13.67
3365	NYSE	PBR	Thu, Dec 26, 2013	13.53	13.59	13.40	13.50
3364	NYSE	PBR	Tue, Dec 24, 2013	13.48	13.68	13.28	13.66
3363	NYSE	PBR	Mon, Dec 23, 2013	13.36	13.64	13.35	13.57
3362	NYSE	PBR	Fri, Dec 20, 2013	13.30	13.43	13.21	13.34
3361	NYSE	PBR	Thu, Dec 19, 2013	13.47	13.73	13.32	13.57
3360	NYSE	PBR	Wed, Dec 18, 2013	13.52	13.79	13.33	13.71
3359	NYSE	PBR	Tue, Dec 17, 2013	13.69	13.72	13.45	13.55
3358	NYSE	PBR	Mon, Dec 16, 2013	13.87	14.00	13.70	13.71
3357	NYSE	PBR	Fri, Dec 13, 2013	13.51	13.73	13.46	13.69
3356	NYSE	PBR	Thu, Dec 12, 2013	13.46	13.56	13.36	13.44
3355	NYSE	PBR	Wed, Dec 11, 2013	13.87	13.91	13.33	13.44
3354	NYSE	PBR	Tue, Dec 10, 2013	14.04	14.12	13.95	13.99
3353	NYSE	PBR	Mon, Dec 9, 2013	14.08	14.10	13.83	13.87
3352	NYSE	PBR	Fri, Dec 6, 2013	14.09	14.20	13.76	13.90
3351	NYSE	PBR	Thu, Dec 5, 2013	13.97	14.29	13.87	13.93
3350	NYSE	PBR	Wed, Dec 4, 2013	14.00	14.09	13.86	14.02
3349	NYSE	PBR	Tue, Dec 3, 2013	13.86	14.48	13.85	14.13
3348	NYSE	PBR	Mon, Dec 2, 2013	14.48	14.53	13.98	14.20
3347	NYSE	PBR	Fri, Nov 29, 2013	15.72	16.15	15.71	15.94
3346	NYSE	PBR	Wed, Nov 27, 2013	15.82	15.99	15.64	15.78
3345	NYSE	PBR	Tue, Nov 26, 2013	16.41	16.48	15.86	15.97
3344	NYSE	PBR	Mon, Nov 25, 2013	17.43	17.51	16.99	17.01
3343	NYSE	PBR	Fri, Nov 22, 2013	17.54	17.68	17.36	17.50
3342	NYSE	PBR	Thu, Nov 21, 2013	17.10	17.43	17.06	17.24
3341	NYSE	PBR	Wed, Nov 20, 2013	17.59	17.59	16.89	16.89
3340	NYSE	PBR	Tue, Nov 19, 2013	17.76	17.86	17.35	17.62
3339	NYSE	PBR	Mon, Nov 18, 2013	17.49	17.97	17.43	17.90
3338	NYSE	PBR	Fri, Nov 15, 2013	17.05	17.41	17.00	17.27
3337	NYSE	PBR	Thu, Nov 14, 2013	16.62	17.07	16.48	17.03
3336	NYSE	PBR	Wed, Nov 13, 2013	15.85	16.47	15.85	16.42
3335	NYSE	PBR	Tue, Nov 12, 2013	16.37	16.45	15.89	16.04
3334	NYSE	PBR	Mon, Nov 11, 2013	16.30	16.60	16.24	16.47
3333	NYSE	PBR	Fri, Nov 8, 2013	16.45	16.48	16.03	16.28
3332	NYSE	PBR	Thu, Nov 7, 2013	17.12	17.25	16.49	16.55
3331	NYSE	PBR	Wed, Nov 6, 2013	16.97	17.14	16.95	17.06
3330	NYSE	PBR	Tue, Nov 5, 2013	16.97	17.09	16.83	16.91
3329	NYSE	PBR	Mon, Nov 4, 2013	17.17	17.39	17.15	17.29
3328	NYSE	PBR	Fri, Nov 1, 2013	17.02	17.29	16.74	16.97
3327	NYSE	PBR	Thu, Oct 31, 2013	17.62	17.94	17.33	17.43
3326	NYSE	PBR	Wed, Oct 30, 2013	16.83	17.47	16.75	17.45
3325	NYSE	PBR	Tue, Oct 29, 2013	17.25	17.35	17.00	17.33
3324	NYSE	PBR	Mon, Oct 28, 2013	16.66	17.45	16.54	17.35
3323	NYSE	PBR	Fri, Oct 25, 2013	15.89	16.01	15.68	15.91
3322	NYSE	PBR	Thu, Oct 24, 2013	15.66	15.68	15.37	15.58
3321	NYSE	PBR	Wed, Oct 23, 2013	16.16	16.18	15.63	15.69
3320	NYSE	PBR	Tue, Oct 22, 2013	16.35	16.50	16.07	16.16
3319	NYSE	PBR	Mon, Oct 21, 2013	15.58	16.40	15.25	16.24
3318	NYSE	PBR	Fri, Oct 18, 2013	15.91	16.02	15.45	15.53
3317	NYSE	PBR	Thu, Oct 17, 2013	15.76	16.00	15.72	15.84
3316	NYSE	PBR	Wed, Oct 16, 2013	15.83	15.94	15.64	15.71
3315	NYSE	PBR	Tue, Oct 15, 2013	15.64	15.78	15.54	15.69
3314	NYSE	PBR	Mon, Oct 14, 2013	15.46	15.82	15.43	15.72
3313	NYSE	PBR	Fri, Oct 11, 2013	15.56	15.76	15.44	15.61
3312	NYSE	PBR	Thu, Oct 10, 2013	15.54	15.73	15.50	15.62
3311	NYSE	PBR	Wed, Oct 9, 2013	15.39	15.59	15.13	15.32
3310	NYSE	PBR	Tue, Oct 8, 2013	15.78	15.79	15.28	15.41
3309	NYSE	PBR	Mon, Oct 7, 2013	15.68	15.86	15.62	15.67
3308	NYSE	PBR	Fri, Oct 4, 2013	15.44	15.73	15.29	15.70
3307	NYSE	PBR	Thu, Oct 3, 2013	15.75	15.78	15.58	15.72
3306	NYSE	PBR	Wed, Oct 2, 2013	15.64	15.93	15.62	15.81
3305	NYSE	PBR	Tue, Oct 1, 2013	15.55	15.68	15.47	15.63
3304	NYSE	PBR	Mon, Sep 30, 2013	15.74	15.95	15.40	15.49
3303	NYSE	PBR	Fri, Sep 27, 2013	15.63	15.74	15.39	15.40
3302	NYSE	PBR	Thu, Sep 26, 2013	15.68	15.80	15.47	15.61
3301	NYSE	PBR	Wed, Sep 25, 2013	15.81	15.84	15.54	15.61
3300	NYSE	PBR	Tue, Sep 24, 2013	15.96	16.06	15.88	15.88
3299	NYSE	PBR	Mon, Sep 23, 2013	15.98	16.32	15.97	16.01
3298	NYSE	PBR	Fri, Sep 20, 2013	16.38	16.41	15.84	15.94
3297	NYSE	PBR	Thu, Sep 19, 2013	16.30	16.67	16.10	16.37
3296	NYSE	PBR	Wed, Sep 18, 2013	15.63	16.43	15.32	16.33
3295	NYSE	PBR	Tue, Sep 17, 2013	15.45	15.60	15.37	15.59
3294	NYSE	PBR	Mon, Sep 16, 2013	15.50	15.55	15.28	15.37
3293	NYSE	PBR	Fri, Sep 13, 2013	14.97	15.26	14.87	15.10
3292	NYSE	PBR	Thu, Sep 12, 2013	15.41	15.41	14.84	14.87
3291	NYSE	PBR	Wed, Sep 11, 2013	15.32	15.48	15.15	15.39
3290	NYSE	PBR	Tue, Sep 10, 2013	15.49	15.51	15.23	15.36
3289	NYSE	PBR	Mon, Sep 9, 2013	14.92	15.31	14.86	15.27
3288	NYSE	PBR	Fri, Sep 6, 2013	14.71	14.83	14.49	14.67
3287	NYSE	PBR	Thu, Sep 5, 2013	13.82	14.70	13.80	14.56
3286	NYSE	PBR	Wed, Sep 4, 2013	13.52	13.85	13.47	13.75
3285	NYSE	PBR	Tue, Sep 3, 2013	13.53	13.85	13.51	13.60
3284	NYSE	PBR	Fri, Aug 30, 2013	13.65	13.67	13.33	13.52
3283	NYSE	PBR	Thu, Aug 29, 2013	13.93	14.06	13.56	13.68
3282	NYSE	PBR	Wed, Aug 28, 2013	14.16	14.29	13.92	13.96
3281	NYSE	PBR	Tue, Aug 27, 2013	14.23	14.40	14.08	14.17
3280	NYSE	PBR	Mon, Aug 26, 2013	15.02	15.04	14.52	14.56
3279	NYSE	PBR	Fri, Aug 23, 2013	14.70	15.05	14.52	14.98
3278	NYSE	PBR	Thu, Aug 22, 2013	14.05	14.53	13.94	14.36
3277	NYSE	PBR	Wed, Aug 21, 2013	13.70	13.91	13.51	13.64
3276	NYSE	PBR	Tue, Aug 20, 2013	14.09	14.22	13.75	13.75
3275	NYSE	PBR	Mon, Aug 19, 2013	14.34	14.39	14.06	14.13
3274	NYSE	PBR	Fri, Aug 16, 2013	14.82	14.82	14.25	14.43
3273	NYSE	PBR	Thu, Aug 15, 2013	14.01	14.86	13.96	14.71
3272	NYSE	PBR	Wed, Aug 14, 2013	13.84	14.19	13.77	13.96
3271	NYSE	PBR	Tue, Aug 13, 2013	13.88	13.96	13.63	13.87
3270	NYSE	PBR	Mon, Aug 12, 2013	14.47	14.75	13.90	13.96
3269	NYSE	PBR	Fri, Aug 9, 2013	14.01	14.32	13.90	14.28
3268	NYSE	PBR	Thu, Aug 8, 2013	13.64	14.05	13.42	13.94
3267	NYSE	PBR	Wed, Aug 7, 2013	13.35	13.63	13.32	13.39
3266	NYSE	PBR	Tue, Aug 6, 2013	13.70	13.78	13.38	13.46
3265	NYSE	PBR	Mon, Aug 5, 2013	14.06	14.07	13.68	13.70
3264	NYSE	PBR	Fri, Aug 2, 2013	14.06	14.38	13.95	14.12
3263	NYSE	PBR	Thu, Aug 1, 2013	14.05	14.20	13.90	14.10
3262	NYSE	PBR	Wed, Jul 31, 2013	13.66	13.81	13.40	13.64
3261	NYSE	PBR	Tue, Jul 30, 2013	14.10	14.13	13.66	13.73
3260	NYSE	PBR	Mon, Jul 29, 2013	14.42	14.46	13.96	14.11
3259	NYSE	PBR	Fri, Jul 26, 2013	14.60	14.60	14.26	14.46
3258	NYSE	PBR	Thu, Jul 25, 2013	14.26	14.54	14.19	14.52
3257	NYSE	PBR	Wed, Jul 24, 2013	14.64	14.76	14.12	14.31
3256	NYSE	PBR	Tue, Jul 23, 2013	14.39	14.72	14.36	14.64
3255	NYSE	PBR	Mon, Jul 22, 2013	14.07	14.46	14.03	14.32
3254	NYSE	PBR	Fri, Jul 19, 2013	14.05	14.23	13.91	13.96
3253	NYSE	PBR	Thu, Jul 18, 2013	13.93	14.28	13.93	14.16
3252	NYSE	PBR	Wed, Jul 17, 2013	13.74	14.01	13.70	13.91
3251	NYSE	PBR	Tue, Jul 16, 2013	13.41	13.44	13.19	13.42
3250	NYSE	PBR	Mon, Jul 15, 2013	13.10	13.46	13.05	13.39
3249	NYSE	PBR	Fri, Jul 12, 2013	13.07	13.46	12.96	13.05
3248	NYSE	PBR	Thu, Jul 11, 2013	12.76	13.29	12.56	13.20
3247	NYSE	PBR	Wed, Jul 10, 2013	12.28	12.51	12.24	12.29
3246	NYSE	PBR	Tue, Jul 9, 2013	12.36	12.40	12.18	12.29
3245	NYSE	PBR	Mon, Jul 8, 2013	12.33	12.38	12.09	12.13
3244	NYSE	PBR	Fri, Jul 5, 2013	12.88	12.95	12.03	12.25
3243	NYSE	PBR	Wed, Jul 3, 2013	12.53	13.32	12.51	13.05
3242	NYSE	PBR	Tue, Jul 2, 2013	13.24	13.34	12.54	12.81
3241	NYSE	PBR	Mon, Jul 1, 2013	13.37	13.45	13.11	13.29
3240	NYSE	PBR	Fri, Jun 28, 2013	13.37	13.49	13.12	13.41
3239	NYSE	PBR	Thu, Jun 27, 2013	13.73	13.85	13.60	13.74
3238	NYSE	PBR	Wed, Jun 26, 2013	13.59	13.87	13.52	13.67
3237	NYSE	PBR	Tue, Jun 25, 2013	13.70	13.72	13.25	13.43
3236	NYSE	PBR	Mon, Jun 24, 2013	13.45	13.51	12.95	13.32
3235	NYSE	PBR	Fri, Jun 21, 2013	13.94	13.97	13.66	13.80
3234	NYSE	PBR	Thu, Jun 20, 2013	14.08	14.48	13.88	14.07
3233	NYSE	PBR	Wed, Jun 19, 2013	15.27	15.46	14.68	14.75
3232	NYSE	PBR	Tue, Jun 18, 2013	15.32	15.56	15.23	15.38
3231	NYSE	PBR	Mon, Jun 17, 2013	15.83	15.95	15.44	15.64
3230	NYSE	PBR	Fri, Jun 14, 2013	16.27	16.29	15.58	15.64
3229	NYSE	PBR	Thu, Jun 13, 2013	15.68	16.44	15.65	16.36
3228	NYSE	PBR	Wed, Jun 12, 2013	16.33	16.40	15.57	15.68
3227	NYSE	PBR	Tue, Jun 11, 2013	16.12	16.41	15.89	16.19
3226	NYSE	PBR	Mon, Jun 10, 2013	16.63	16.74	16.47	16.65
3225	NYSE	PBR	Fri, Jun 7, 2013	16.75	16.99	16.55	16.65
3224	NYSE	PBR	Thu, Jun 6, 2013	16.97	17.23	16.93	17.22
3223	NYSE	PBR	Wed, Jun 5, 2013	17.80	17.86	17.08	17.08
3222	NYSE	PBR	Tue, Jun 4, 2013	18.01	18.03	17.65	17.77
3221	NYSE	PBR	Mon, Jun 3, 2013	17.67	18.06	17.65	18.02
3220	NYSE	PBR	Fri, May 31, 2013	18.04	18.16	17.56	17.77
3219	NYSE	PBR	Thu, May 30, 2013	17.80	18.53	17.70	18.20
3218	NYSE	PBR	Wed, May 29, 2013	18.09	18.25	17.83	17.92
3217	NYSE	PBR	Tue, May 28, 2013	18.34	18.51	18.21	18.28
3216	NYSE	PBR	Fri, May 24, 2013	18.25	18.38	17.99	18.20
3215	NYSE	PBR	Thu, May 23, 2013	18.01	18.26	17.86	18.11
3214	NYSE	PBR	Wed, May 22, 2013	18.89	19.12	18.21	18.36
3213	NYSE	PBR	Tue, May 21, 2013	18.82	19.17	18.61	18.97
3212	NYSE	PBR	Mon, May 20, 2013	18.71	18.91	18.47	18.91
3211	NYSE	PBR	Fri, May 17, 2013	18.69	18.95	18.58	18.73
3210	NYSE	PBR	Thu, May 16, 2013	18.62	18.96	18.47	18.58
3209	NYSE	PBR	Wed, May 15, 2013	18.48	18.69	18.39	18.55
3208	NYSE	PBR	Tue, May 14, 2013	18.79	18.87	18.50	18.55
3207	NYSE	PBR	Mon, May 13, 2013	18.84	18.89	18.58	18.84
3206	NYSE	PBR	Fri, May 10, 2013	19.15	19.15	18.66	18.87
3205	NYSE	PBR	Thu, May 9, 2013	19.22	19.55	19.08	19.17
3204	NYSE	PBR	Wed, May 8, 2013	19.52	19.65	19.14	19.30
3203	NYSE	PBR	Tue, May 7, 2013	19.23	19.56	19.08	19.48
3202	NYSE	PBR	Mon, May 6, 2013	18.94	19.25	18.81	19.18
3201	NYSE	PBR	Fri, May 3, 2013	19.33	19.50	18.96	18.99
3200	NYSE	PBR	Thu, May 2, 2013	18.90	19.32	18.79	19.12
3199	NYSE	PBR	Wed, May 1, 2013	19.04	19.15	18.67	18.70
3198	NYSE	PBR	Tue, Apr 30, 2013	18.78	19.22	18.76	19.15
3197	NYSE	PBR	Mon, Apr 29, 2013	19.01	19.37	18.95	19.24
3196	NYSE	PBR	Fri, Apr 26, 2013	17.80	18.21	17.78	18.03
3195	NYSE	PBR	Thu, Apr 25, 2013	18.01	18.17	17.73	17.96
3194	NYSE	PBR	Wed, Apr 24, 2013	17.58	18.08	17.55	18.03
3193	NYSE	PBR	Tue, Apr 23, 2013	16.97	17.73	16.81	17.51
3192	NYSE	PBR	Mon, Apr 22, 2013	16.57	16.91	16.35	16.89
3191	NYSE	PBR	Fri, Apr 19, 2013	16.48	16.59	16.17	16.52
3190	NYSE	PBR	Thu, Apr 18, 2013	15.50	15.94	15.30	15.82
3189	NYSE	PBR	Wed, Apr 17, 2013	15.92	15.93	15.30	15.45
3188	NYSE	PBR	Tue, Apr 16, 2013	16.02	16.18	15.74	16.04
3187	NYSE	PBR	Mon, Apr 15, 2013	16.30	16.30	15.70	15.82
3186	NYSE	PBR	Fri, Apr 12, 2013	16.66	16.78	16.24	16.59
3185	NYSE	PBR	Thu, Apr 11, 2013	17.11	17.14	16.70	16.80
3184	NYSE	PBR	Wed, Apr 10, 2013	17.05	17.48	17.05	17.19
3183	NYSE	PBR	Tue, Apr 9, 2013	16.20	17.04	16.08	16.94
3182	NYSE	PBR	Mon, Apr 8, 2013	16.34	16.36	16.02	16.10
3181	NYSE	PBR	Fri, Apr 5, 2013	15.99	16.43	15.93	16.37
3180	NYSE	PBR	Thu, Apr 4, 2013	16.41	16.43	16.08	16.14
3179	NYSE	PBR	Wed, Apr 3, 2013	16.12	16.34	16.02	16.22
3178	NYSE	PBR	Tue, Apr 2, 2013	16.46	16.51	16.11	16.16
3177	NYSE	PBR	Mon, Apr 1, 2013	16.58	16.60	16.39	16.42
3176	NYSE	PBR	Thu, Mar 28, 2013	16.82	16.83	16.46	16.57
3175	NYSE	PBR	Wed, Mar 27, 2013	16.57	16.82	16.45	16.75
3174	NYSE	PBR	Tue, Mar 26, 2013	16.90	17.04	16.62	16.76
3173	NYSE	PBR	Mon, Mar 25, 2013	16.88	17.00	16.64	16.75
3172	NYSE	PBR	Fri, Mar 22, 2013	16.89	17.00	16.77	16.85
3171	NYSE	PBR	Thu, Mar 21, 2013	17.19	17.25	16.86	16.88
3170	NYSE	PBR	Wed, Mar 20, 2013	17.47	17.54	17.18	17.20
3169	NYSE	PBR	Tue, Mar 19, 2013	17.73	17.93	17.23	17.55
3168	NYSE	PBR	Mon, Mar 18, 2013	17.40	17.91	17.37	17.79
3167	NYSE	PBR	Fri, Mar 15, 2013	17.53	17.85	17.37	17.81
3166	NYSE	PBR	Thu, Mar 14, 2013	17.30	17.48	17.04	17.40
3165	NYSE	PBR	Wed, Mar 13, 2013	17.58	17.60	17.12	17.20
3164	NYSE	PBR	Tue, Mar 12, 2013	17.69	17.71	17.14	17.38
3163	NYSE	PBR	Mon, Mar 11, 2013	16.85	17.16	16.77	17.10
3162	NYSE	PBR	Fri, Mar 8, 2013	17.57	17.60	16.92	17.19
3161	NYSE	PBR	Thu, Mar 7, 2013	17.25	18.05	17.11	17.56
3160	NYSE	PBR	Wed, Mar 6, 2013	16.22	16.75	15.89	16.68
3159	NYSE	PBR	Tue, Mar 5, 2013	14.41	14.72	14.40	14.49
3158	NYSE	PBR	Mon, Mar 4, 2013	14.78	14.78	14.41	14.45
3157	NYSE	PBR	Fri, Mar 1, 2013	14.47	14.85	14.42	14.77
3156	NYSE	PBR	Thu, Feb 28, 2013	14.78	14.84	14.63	14.67
3155	NYSE	PBR	Wed, Feb 27, 2013	14.91	15.07	14.62	14.90
3154	NYSE	PBR	Tue, Feb 26, 2013	14.72	14.95	14.59	14.88
3153	NYSE	PBR	Mon, Feb 25, 2013	15.19	15.36	14.91	14.91
3152	NYSE	PBR	Fri, Feb 22, 2013	15.33	15.35	15.03	15.26
3151	NYSE	PBR	Thu, Feb 21, 2013	15.70	15.70	15.17	15.19
3150	NYSE	PBR	Wed, Feb 20, 2013	16.31	16.32	15.70	15.75
3149	NYSE	PBR	Tue, Feb 19, 2013	16.31	16.42	16.22	16.29
3148	NYSE	PBR	Fri, Feb 15, 2013	16.09	16.12	15.90	15.96
3147	NYSE	PBR	Thu, Feb 14, 2013	16.10	16.20	15.96	16.11
3146	NYSE	PBR	Wed, Feb 13, 2013	16.23	16.31	16.01	16.15
3145	NYSE	PBR	Tue, Feb 12, 2013	15.88	16.12	15.74	16.06
3144	NYSE	PBR	Mon, Feb 11, 2013	16.20	16.20	15.76	15.81
3143	NYSE	PBR	Fri, Feb 8, 2013	16.30	16.33	16.06	16.18
3142	NYSE	PBR	Thu, Feb 7, 2013	16.92	16.92	16.21	16.28
3141	NYSE	PBR	Wed, Feb 6, 2013	16.50	16.74	16.38	16.50
3140	NYSE	PBR	Tue, Feb 5, 2013	17.17	17.20	16.56	16.60
3139	NYSE	PBR	Mon, Feb 4, 2013	18.32	18.35	18.02	18.03
3138	NYSE	PBR	Fri, Feb 1, 2013	18.68	18.75	18.47	18.67
3137	NYSE	PBR	Thu, Jan 31, 2013	18.31	18.37	18.12	18.28
3136	NYSE	PBR	Wed, Jan 30, 2013	18.74	18.80	18.33	18.57
3135	NYSE	PBR	Tue, Jan 29, 2013	19.48	19.55	19.14	19.49
3134	NYSE	PBR	Mon, Jan 28, 2013	19.88	19.91	19.50	19.51
3133	NYSE	PBR	Fri, Jan 25, 2013	19.63	20.19	19.56	19.81
3132	NYSE	PBR	Thu, Jan 24, 2013	19.60	19.74	19.45	19.64
3131	NYSE	PBR	Wed, Jan 23, 2013	19.55	19.64	19.35	19.41
3130	NYSE	PBR	Tue, Jan 22, 2013	19.19	19.56	19.11	19.52
3129	NYSE	PBR	Fri, Jan 18, 2013	19.72	19.92	19.46	19.53
3128	NYSE	PBR	Thu, Jan 17, 2013	19.85	19.88	19.59	19.63
3127	NYSE	PBR	Wed, Jan 16, 2013	19.60	19.77	19.52	19.75
3126	NYSE	PBR	Tue, Jan 15, 2013	19.88	19.96	19.70	19.84
3125	NYSE	PBR	Mon, Jan 14, 2013	20.16	20.26	19.63	19.70
3124	NYSE	PBR	Fri, Jan 11, 2013	19.84	19.97	19.70	19.87
3123	NYSE	PBR	Thu, Jan 10, 2013	19.74	20.13	19.50	20.01
3122	NYSE	PBR	Wed, Jan 9, 2013	19.56	19.83	19.49	19.65
3121	NYSE	PBR	Tue, Jan 8, 2013	19.76	19.81	19.36	19.66
3120	NYSE	PBR	Mon, Jan 7, 2013	20.08	20.24	20.01	20.19
3119	NYSE	PBR	Fri, Jan 4, 2013	20.13	20.50	19.97	20.37
3118	NYSE	PBR	Thu, Jan 3, 2013	19.64	20.16	19.55	19.97
3117	NYSE	PBR	Wed, Jan 2, 2013	19.85	19.90	19.36	19.60
3116	NYSE	PBR	Mon, Dec 31, 2012	18.92	19.49	18.71	19.47
3115	NYSE	PBR	Fri, Dec 28, 2012	19.01	19.25	18.90	19.07
3114	NYSE	PBR	Thu, Dec 27, 2012	19.36	19.44	18.90	19.26
3113	NYSE	PBR	Wed, Dec 26, 2012	20.06	20.26	19.58	19.64
3112	NYSE	PBR	Mon, Dec 24, 2012	19.83	19.94	19.67	19.79
3111	NYSE	PBR	Fri, Dec 21, 2012	19.85	20.09	19.80	19.97
3110	NYSE	PBR	Thu, Dec 20, 2012	20.14	20.63	20.13	20.58
3109	NYSE	PBR	Wed, Dec 19, 2012	20.01	20.42	19.94	20.18
3108	NYSE	PBR	Tue, Dec 18, 2012	19.30	19.61	19.25	19.53
3107	NYSE	PBR	Mon, Dec 17, 2012	19.20	19.48	19.15	19.43
3106	NYSE	PBR	Fri, Dec 14, 2012	19.28	19.70	19.18	19.51
3105	NYSE	PBR	Thu, Dec 13, 2012	19.11	19.24	18.76	18.85
3104	NYSE	PBR	Wed, Dec 12, 2012	19.29	19.40	19.09	19.29
3103	NYSE	PBR	Tue, Dec 11, 2012	19.30	19.46	19.24	19.34
3102	NYSE	PBR	Mon, Dec 10, 2012	18.78	19.17	18.68	19.11
3101	NYSE	PBR	Fri, Dec 7, 2012	18.50	18.84	18.40	18.75
3100	NYSE	PBR	Thu, Dec 6, 2012	18.39	18.50	18.24	18.38
3099	NYSE	PBR	Wed, Dec 5, 2012	18.15	18.49	18.09	18.37
3098	NYSE	PBR	Tue, Dec 4, 2012	18.28	18.45	17.93	18.03
3097	NYSE	PBR	Mon, Dec 3, 2012	18.24	18.33	18.02	18.12
3096	NYSE	PBR	Fri, Nov 30, 2012	18.22	18.33	17.82	17.97
3095	NYSE	PBR	Thu, Nov 29, 2012	18.32	18.55	18.17	18.48
3094	NYSE	PBR	Wed, Nov 28, 2012	18.11	18.46	18.00	18.39
3093	NYSE	PBR	Tue, Nov 27, 2012	18.89	18.90	18.02	18.13
3092	NYSE	PBR	Mon, Nov 26, 2012	18.59	18.73	18.40	18.64
3091	NYSE	PBR	Fri, Nov 23, 2012	18.40	18.81	18.40	18.78
3090	NYSE	PBR	Wed, Nov 21, 2012	18.90	18.96	18.21	18.41
3089	NYSE	PBR	Tue, Nov 20, 2012	18.85	19.18	18.83	19.01
3088	NYSE	PBR	Mon, Nov 19, 2012	19.20	19.36	18.83	19.10
3087	NYSE	PBR	Fri, Nov 16, 2012	19.31	19.33	18.52	19.01
3086	NYSE	PBR	Thu, Nov 15, 2012	19.47	19.62	19.15	19.30
3085	NYSE	PBR	Wed, Nov 14, 2012	20.17	20.17	19.45	19.57
3084	NYSE	PBR	Tue, Nov 13, 2012	20.36	20.42	20.06	20.09
3083	NYSE	PBR	Mon, Nov 12, 2012	20.82	20.84	20.34	20.40
3082	NYSE	PBR	Fri, Nov 9, 2012	20.79	21.20	20.72	20.81
3081	NYSE	PBR	Thu, Nov 8, 2012	21.35	21.62	20.69	20.75
3080	NYSE	PBR	Wed, Nov 7, 2012	21.74	21.79	21.30	21.38
3079	NYSE	PBR	Tue, Nov 6, 2012	21.75	22.12	21.69	21.97
3078	NYSE	PBR	Mon, Nov 5, 2012	21.26	21.79	21.22	21.72
3077	NYSE	PBR	Fri, Nov 2, 2012	21.51	21.58	21.27	21.45
3076	NYSE	PBR	Thu, Nov 1, 2012	21.17	21.39	21.03	21.39
3075	NYSE	PBR	Wed, Oct 31, 2012	21.61	21.70	21.10	21.21
3074	NYSE	PBR	Fri, Oct 26, 2012	22.68	22.81	22.38	22.40
3073	NYSE	PBR	Thu, Oct 25, 2012	22.37	22.43	22.08	22.20
3072	NYSE	PBR	Wed, Oct 24, 2012	22.12	22.26	21.92	21.92
3071	NYSE	PBR	Tue, Oct 23, 2012	22.35	22.36	21.87	21.99
3070	NYSE	PBR	Mon, Oct 22, 2012	22.71	22.86	22.52	22.85
3069	NYSE	PBR	Fri, Oct 19, 2012	23.05	23.05	22.74	22.80
3068	NYSE	PBR	Thu, Oct 18, 2012	22.83	23.16	22.76	23.01
3067	NYSE	PBR	Wed, Oct 17, 2012	23.15	23.32	23.00	23.09
3066	NYSE	PBR	Tue, Oct 16, 2012	23.23	23.56	22.94	23.14
3065	NYSE	PBR	Mon, Oct 15, 2012	22.96	23.22	22.79	23.15
3064	NYSE	PBR	Fri, Oct 12, 2012	22.74	23.09	22.63	22.71
3063	NYSE	PBR	Thu, Oct 11, 2012	22.71	23.01	22.58	22.82
3062	NYSE	PBR	Wed, Oct 10, 2012	22.73	22.74	22.40	22.48
3061	NYSE	PBR	Tue, Oct 9, 2012	22.84	22.88	22.55	22.65
3060	NYSE	PBR	Mon, Oct 8, 2012	22.61	22.98	22.50	22.89
3059	NYSE	PBR	Fri, Oct 5, 2012	23.20	23.29	22.67	22.76
3058	NYSE	PBR	Thu, Oct 4, 2012	22.90	23.18	22.56	23.05
3057	NYSE	PBR	Wed, Oct 3, 2012	23.21	23.21	22.75	22.84
3056	NYSE	PBR	Tue, Oct 2, 2012	23.21	23.29	22.83	23.15
3055	NYSE	PBR	Mon, Oct 1, 2012	22.99	23.36	22.96	23.08
3054	NYSE	PBR	Fri, Sep 28, 2012	23.02	23.13	22.67	22.94
3053	NYSE	PBR	Thu, Sep 27, 2012	23.31	23.44	23.11	23.29
3052	NYSE	PBR	Wed, Sep 26, 2012	22.96	23.21	22.83	23.11
3051	NYSE	PBR	Tue, Sep 25, 2012	23.38	23.55	22.97	23.01
3050	NYSE	PBR	Mon, Sep 24, 2012	23.26	23.36	23.02	23.26
3049	NYSE	PBR	Fri, Sep 21, 2012	23.50	23.60	23.21	23.24
3048	NYSE	PBR	Thu, Sep 20, 2012	23.10	23.69	22.83	23.42
3047	NYSE	PBR	Wed, Sep 19, 2012	23.71	23.85	23.16	23.21
3046	NYSE	PBR	Tue, Sep 18, 2012	23.88	24.05	23.64	23.88
3045	NYSE	PBR	Mon, Sep 17, 2012	24.05	24.40	23.73	23.85
3044	NYSE	PBR	Fri, Sep 14, 2012	23.81	24.83	23.80	24.18
3043	NYSE	PBR	Thu, Sep 13, 2012	22.63	23.66	22.48	23.54
3042	NYSE	PBR	Wed, Sep 12, 2012	22.54	22.68	22.24	22.47
3041	NYSE	PBR	Tue, Sep 11, 2012	21.87	22.40	21.82	22.31
3040	NYSE	PBR	Mon, Sep 10, 2012	21.87	22.04	21.67	21.74
3039	NYSE	PBR	Fri, Sep 7, 2012	21.62	22.27	21.53	22.13
3038	NYSE	PBR	Thu, Sep 6, 2012	20.99	21.57	20.89	21.44
3037	NYSE	PBR	Wed, Sep 5, 2012	20.78	20.95	20.50	20.83
3036	NYSE	PBR	Tue, Sep 4, 2012	21.03	21.07	20.60	20.67
3035	NYSE	PBR	Fri, Aug 31, 2012	21.25	21.41	21.07	21.14
3034	NYSE	PBR	Thu, Aug 30, 2012	21.28	21.39	21.02	21.18
3033	NYSE	PBR	Wed, Aug 29, 2012	21.58	21.64	21.25	21.35
3032	NYSE	PBR	Tue, Aug 28, 2012	21.62	21.79	21.51	21.60
3031	NYSE	PBR	Mon, Aug 27, 2012	21.53	21.83	21.44	21.67
3030	NYSE	PBR	Fri, Aug 24, 2012	21.77	22.01	21.47	21.73
3029	NYSE	PBR	Thu, Aug 23, 2012	22.05	22.11	21.64	21.73
3028	NYSE	PBR	Wed, Aug 22, 2012	21.94	22.18	21.75	22.12
3027	NYSE	PBR	Tue, Aug 21, 2012	22.55	22.63	21.82	21.90
3026	NYSE	PBR	Mon, Aug 20, 2012	22.36	22.43	22.10	22.38
3025	NYSE	PBR	Fri, Aug 17, 2012	22.20	22.38	22.08	22.28
3024	NYSE	PBR	Thu, Aug 16, 2012	22.04	22.30	21.88	22.23
3023	NYSE	PBR	Wed, Aug 15, 2012	21.66	21.88	21.56	21.74
3022	NYSE	PBR	Tue, Aug 14, 2012	21.98	22.06	21.53	21.67
3021	NYSE	PBR	Mon, Aug 13, 2012	21.90	21.99	21.55	21.88
3020	NYSE	PBR	Fri, Aug 10, 2012	21.62	22.00	21.46	21.98
3019	NYSE	PBR	Thu, Aug 9, 2012	21.71	21.92	21.54	21.81
3018	NYSE	PBR	Wed, Aug 8, 2012	21.15	21.97	21.11	21.87
3017	NYSE	PBR	Tue, Aug 7, 2012	20.54	21.21	20.48	20.87
3016	NYSE	PBR	Mon, Aug 6, 2012	19.42	20.71	19.40	20.44
3015	NYSE	PBR	Fri, Aug 3, 2012	20.15	20.72	20.15	20.33
3014	NYSE	PBR	Thu, Aug 2, 2012	19.75	20.17	19.57	19.71
3013	NYSE	PBR	Wed, Aug 1, 2012	19.51	20.08	19.15	19.99
3012	NYSE	PBR	Tue, Jul 31, 2012	20.37	20.47	19.46	19.63
3011	NYSE	PBR	Mon, Jul 30, 2012	20.39	20.52	19.91	20.46
3010	NYSE	PBR	Fri, Jul 27, 2012	19.77	20.50	19.65	20.47
3009	NYSE	PBR	Thu, Jul 26, 2012	19.41	19.67	19.15	19.55
3008	NYSE	PBR	Wed, Jul 25, 2012	18.99	19.29	18.75	19.02
3007	NYSE	PBR	Tue, Jul 24, 2012	19.15	19.24	18.59	18.83
3006	NYSE	PBR	Mon, Jul 23, 2012	18.83	19.16	18.53	19.04
3005	NYSE	PBR	Fri, Jul 20, 2012	19.79	19.92	19.41	19.58
3004	NYSE	PBR	Thu, Jul 19, 2012	19.74	20.19	19.68	20.12
3003	NYSE	PBR	Wed, Jul 18, 2012	19.46	19.64	19.35	19.60
3002	NYSE	PBR	Tue, Jul 17, 2012	19.73	19.78	19.33	19.58
3001	NYSE	PBR	Mon, Jul 16, 2012	19.93	20.07	19.32	19.63
3000	NYSE	PBR	Fri, Jul 13, 2012	19.63	19.94	19.58	19.82
2999	NYSE	PBR	Thu, Jul 12, 2012	18.33	18.86	18.11	18.73
2998	NYSE	PBR	Wed, Jul 11, 2012	18.51	19.13	18.51	18.71
2997	NYSE	PBR	Tue, Jul 10, 2012	19.30	19.37	18.53	18.68
2996	NYSE	PBR	Mon, Jul 9, 2012	19.38	19.38	18.85	19.09
2995	NYSE	PBR	Fri, Jul 6, 2012	19.70	19.72	19.30	19.50
2994	NYSE	PBR	Thu, Jul 5, 2012	19.58	20.18	19.45	19.95
2993	NYSE	PBR	Tue, Jul 3, 2012	19.23	19.74	19.15	19.67
2992	NYSE	PBR	Mon, Jul 2, 2012	18.82	19.14	18.64	19.07
2991	NYSE	PBR	Fri, Jun 29, 2012	18.40	18.77	18.31	18.77
2990	NYSE	PBR	Thu, Jun 28, 2012	17.38	17.82	17.27	17.67
2989	NYSE	PBR	Wed, Jun 27, 2012	17.89	18.01	17.42	17.64
2988	NYSE	PBR	Tue, Jun 26, 2012	17.87	18.07	17.61	17.89
2987	NYSE	PBR	Mon, Jun 25, 2012	18.62	18.79	17.75	17.84
2986	NYSE	PBR	Fri, Jun 22, 2012	19.75	19.77	19.20	19.60
2985	NYSE	PBR	Thu, Jun 21, 2012	20.38	20.47	19.53	19.56
2984	NYSE	PBR	Wed, Jun 20, 2012	20.36	20.74	20.03	20.47
2983	NYSE	PBR	Tue, Jun 19, 2012	19.32	20.47	19.25	20.27
2982	NYSE	PBR	Mon, Jun 18, 2012	18.55	19.07	18.42	19.00
2981	NYSE	PBR	Fri, Jun 15, 2012	18.54	18.57	18.16	18.51
2980	NYSE	PBR	Thu, Jun 14, 2012	18.71	18.75	18.18	18.35
2979	NYSE	PBR	Wed, Jun 13, 2012	18.71	19.08	18.60	18.83
2978	NYSE	PBR	Tue, Jun 12, 2012	18.83	18.89	18.52	18.67
2977	NYSE	PBR	Mon, Jun 11, 2012	19.70	19.80	18.60	18.64
2976	NYSE	PBR	Fri, Jun 8, 2012	19.59	19.75	19.17	19.51
2975	NYSE	PBR	Thu, Jun 7, 2012	20.36	20.60	20.00	20.09
2974	NYSE	PBR	Wed, Jun 6, 2012	19.72	20.08	19.65	19.90
2973	NYSE	PBR	Tue, Jun 5, 2012	19.72	19.98	19.43	19.58
2972	NYSE	PBR	Mon, Jun 4, 2012	19.23	19.71	19.14	19.37
2971	NYSE	PBR	Fri, Jun 1, 2012	18.90	19.53	18.90	19.16
2970	NYSE	PBR	Thu, May 31, 2012	19.16	19.59	18.69	19.56
2969	NYSE	PBR	Wed, May 30, 2012	19.35	19.39	19.05	19.13
2968	NYSE	PBR	Tue, May 29, 2012	19.93	20.08	19.55	19.78
2967	NYSE	PBR	Fri, May 25, 2012	19.48	19.86	19.30	19.40
2966	NYSE	PBR	Thu, May 24, 2012	19.77	19.78	18.97	19.25
2965	NYSE	PBR	Wed, May 23, 2012	19.69	19.73	19.16	19.67
2964	NYSE	PBR	Tue, May 22, 2012	20.56	20.86	19.68	19.87
2963	NYSE	PBR	Mon, May 21, 2012	19.79	20.71	19.72	20.67
2962	NYSE	PBR	Fri, May 18, 2012	19.31	19.75	19.27	19.63
2961	NYSE	PBR	Thu, May 17, 2012	19.71	19.93	19.22	19.25
2960	NYSE	PBR	Wed, May 16, 2012	20.53	20.53	19.69	19.91
2959	NYSE	PBR	Tue, May 15, 2012	20.05	20.27	19.31	19.35
2958	NYSE	PBR	Mon, May 14, 2012	20.07	20.34	19.95	20.01
2957	NYSE	PBR	Fri, May 11, 2012	20.98	21.52	20.85	20.90
2956	NYSE	PBR	Thu, May 10, 2012	21.62	21.82	21.35	21.43
2955	NYSE	PBR	Wed, May 9, 2012	21.14	21.53	21.00	21.37
2954	NYSE	PBR	Tue, May 8, 2012	21.98	22.02	21.50	21.71
2953	NYSE	PBR	Mon, May 7, 2012	22.17	22.47	21.65	22.42
2952	NYSE	PBR	Fri, May 4, 2012	23.17	23.20	21.89	22.15
2951	NYSE	PBR	Thu, May 3, 2012	23.87	23.91	23.03	23.30
2950	NYSE	PBR	Wed, May 2, 2012	23.63	24.03	23.55	23.86
2949	NYSE	PBR	Tue, May 1, 2012	23.46	24.06	23.36	23.80
2948	NYSE	PBR	Mon, Apr 30, 2012	23.48	23.63	23.37	23.55
2947	NYSE	PBR	Fri, Apr 27, 2012	23.48	23.70	23.26	23.67
2946	NYSE	PBR	Thu, Apr 26, 2012	23.15	23.73	23.12	23.63
2945	NYSE	PBR	Wed, Apr 25, 2012	23.88	23.96	23.02	23.38
2944	NYSE	PBR	Tue, Apr 24, 2012	23.69	23.74	23.40	23.53
2943	NYSE	PBR	Mon, Apr 23, 2012	23.39	23.60	23.26	23.51
2942	NYSE	PBR	Fri, Apr 20, 2012	23.97	24.28	23.91	23.99
2941	NYSE	PBR	Thu, Apr 19, 2012	24.10	24.28	23.65	23.83
2940	NYSE	PBR	Wed, Apr 18, 2012	23.82	24.41	23.76	24.30
2939	NYSE	PBR	Tue, Apr 17, 2012	24.29	24.45	24.08	24.25
2938	NYSE	PBR	Mon, Apr 16, 2012	24.74	24.76	24.13	24.24
2937	NYSE	PBR	Fri, Apr 13, 2012	25.04	25.05	24.40	24.50
2936	NYSE	PBR	Thu, Apr 12, 2012	24.55	25.22	24.48	25.13
2935	NYSE	PBR	Wed, Apr 11, 2012	24.56	24.59	24.19	24.41
2934	NYSE	PBR	Tue, Apr 10, 2012	24.75	24.90	24.08	24.28
2933	NYSE	PBR	Mon, Apr 9, 2012	24.90	25.07	24.62	24.91
2932	NYSE	PBR	Thu, Apr 5, 2012	25.09	25.53	24.94	25.30
2931	NYSE	PBR	Wed, Apr 4, 2012	25.23	25.56	25.08	25.16
2930	NYSE	PBR	Tue, Apr 3, 2012	26.48	26.58	25.71	25.96
2929	NYSE	PBR	Mon, Apr 2, 2012	26.30	26.87	26.22	26.61
2928	NYSE	PBR	Fri, Mar 30, 2012	26.39	26.64	26.24	26.56
2927	NYSE	PBR	Thu, Mar 29, 2012	25.96	26.48	25.95	26.41
2926	NYSE	PBR	Wed, Mar 28, 2012	26.86	26.86	26.05	26.51
2925	NYSE	PBR	Tue, Mar 27, 2012	27.40	27.45	26.97	27.07
2924	NYSE	PBR	Mon, Mar 26, 2012	27.30	27.58	27.17	27.47
2923	NYSE	PBR	Fri, Mar 23, 2012	26.80	27.14	26.70	26.96
2922	NYSE	PBR	Thu, Mar 22, 2012	26.96	26.96	26.47	26.67
2921	NYSE	PBR	Wed, Mar 21, 2012	27.37	27.42	26.97	27.22
2920	NYSE	PBR	Tue, Mar 20, 2012	27.22	27.41	27.05	27.35
2919	NYSE	PBR	Mon, Mar 19, 2012	27.69	28.20	27.61	27.86
2918	NYSE	PBR	Fri, Mar 16, 2012	27.40	27.95	27.38	27.81
2917	NYSE	PBR	Thu, Mar 15, 2012	28.61	28.70	27.73	27.94
2916	NYSE	PBR	Wed, Mar 14, 2012	28.60	28.87	28.28	28.35
2915	NYSE	PBR	Tue, Mar 13, 2012	27.45	28.39	27.30	28.39
2914	NYSE	PBR	Mon, Mar 12, 2012	27.53	27.65	27.11	27.40
2913	NYSE	PBR	Fri, Mar 9, 2012	28.26	28.40	27.84	27.93
2912	NYSE	PBR	Thu, Mar 8, 2012	28.68	28.80	28.29	28.52
2911	NYSE	PBR	Wed, Mar 7, 2012	28.21	28.43	27.98	28.30
2910	NYSE	PBR	Tue, Mar 6, 2012	28.68	28.69	27.90	28.32
2909	NYSE	PBR	Mon, Mar 5, 2012	30.49	30.54	29.55	29.62
2908	NYSE	PBR	Fri, Mar 2, 2012	30.37	30.65	30.16	30.52
2907	NYSE	PBR	Thu, Mar 1, 2012	29.95	30.50	29.92	30.45
2906	NYSE	PBR	Wed, Feb 29, 2012	30.11	30.51	29.59	29.84
2905	NYSE	PBR	Tue, Feb 28, 2012	30.19	30.56	29.95	30.38
2904	NYSE	PBR	Mon, Feb 27, 2012	30.35	30.47	29.73	29.94
2903	NYSE	PBR	Fri, Feb 24, 2012	29.87	30.48	29.85	30.08
2902	NYSE	PBR	Thu, Feb 23, 2012	29.60	29.68	29.16	29.61
2901	NYSE	PBR	Wed, Feb 22, 2012	29.51	29.77	29.27	29.49
2900	NYSE	PBR	Tue, Feb 21, 2012	29.76	29.77	29.02	29.21
2899	NYSE	PBR	Fri, Feb 17, 2012	29.78	29.79	29.21	29.32
2898	NYSE	PBR	Thu, Feb 16, 2012	28.83	29.60	28.25	29.34
2897	NYSE	PBR	Wed, Feb 15, 2012	28.93	29.08	28.78	28.62
2896	NYSE	PBR	Tue, Feb 14, 2012	29.74	29.88	28.57	29.03
2895	NYSE	PBR	Mon, Feb 13, 2012	30.07	30.45	29.80	30.14
2894	NYSE	PBR	Fri, Feb 10, 2012	30.00	30.02	29.23	29.57
2893	NYSE	PBR	Thu, Feb 9, 2012	32.13	32.31	31.60	31.99
2892	NYSE	PBR	Wed, Feb 8, 2012	32.47	32.60	31.91	32.12
2891	NYSE	PBR	Tue, Feb 7, 2012	31.70	32.17	31.40	32.02
2890	NYSE	PBR	Mon, Feb 6, 2012	30.98	31.58	30.88	31.44
2889	NYSE	PBR	Fri, Feb 3, 2012	31.60	31.65	31.04	31.21
2888	NYSE	PBR	Thu, Feb 2, 2012	31.60	31.62	31.01	31.11
2887	NYSE	PBR	Wed, Feb 1, 2012	31.17	31.68	31.08	31.16
2886	NYSE	PBR	Tue, Jan 31, 2012	31.18	31.30	30.30	30.55
2885	NYSE	PBR	Mon, Jan 30, 2012	30.49	30.80	30.20	30.73
2884	NYSE	PBR	Fri, Jan 27, 2012	30.90	31.28	30.82	31.11
2883	NYSE	PBR	Thu, Jan 26, 2012	32.13	32.27	31.05	31.21
2882	NYSE	PBR	Wed, Jan 25, 2012	31.54	31.90	30.75	31.81
2881	NYSE	PBR	Tue, Jan 24, 2012	31.16	32.10	30.83	31.55
2880	NYSE	PBR	Mon, Jan 23, 2012	29.87	31.75	29.83	31.10
2879	NYSE	PBR	Fri, Jan 20, 2012	29.73	29.94	29.46	29.82
2878	NYSE	PBR	Thu, Jan 19, 2012	29.89	30.26	29.84	29.96
2877	NYSE	PBR	Wed, Jan 18, 2012	29.35	30.05	29.30	29.99
2876	NYSE	PBR	Tue, Jan 17, 2012	29.22	29.49	28.68	28.97
2875	NYSE	PBR	Fri, Jan 13, 2012	27.94	28.53	27.77	28.36
2874	NYSE	PBR	Thu, Jan 12, 2012	27.75	28.63	27.70	28.21
2873	NYSE	PBR	Wed, Jan 11, 2012	27.26	27.80	27.20	27.61
2872	NYSE	PBR	Tue, Jan 10, 2012	27.33	27.69	27.25	27.45
2871	NYSE	PBR	Mon, Jan 9, 2012	26.08	26.97	25.93	26.88
2870	NYSE	PBR	Fri, Jan 6, 2012	26.25	26.25	25.64	25.69
2869	NYSE	PBR	Thu, Jan 5, 2012	26.31	26.37	25.87	26.11
2868	NYSE	PBR	Wed, Jan 4, 2012	25.91	26.58	25.91	26.46
2867	NYSE	PBR	Tue, Jan 3, 2012	25.37	26.34	25.32	26.11
2866	NYSE	PBR	Fri, Dec 30, 2011	24.67	24.98	24.55	24.85
2865	NYSE	PBR	Thu, Dec 29, 2011	24.47	24.78	24.05	24.60
2864	NYSE	PBR	Wed, Dec 28, 2011	25.20	25.27	24.31	24.49
2863	NYSE	PBR	Tue, Dec 27, 2011	25.64	25.76	25.40	25.49
2862	NYSE	PBR	Fri, Dec 23, 2011	25.79	25.82	25.49	25.74
2861	NYSE	PBR	Thu, Dec 22, 2011	25.29	25.78	25.16	25.62
2860	NYSE	PBR	Wed, Dec 21, 2011	25.05	25.31	24.65	25.21
2859	NYSE	PBR	Tue, Dec 20, 2011	24.91	25.55	24.84	25.26
2858	NYSE	PBR	Mon, Dec 19, 2011	24.67	24.69	23.91	24.03
2857	NYSE	PBR	Fri, Dec 16, 2011	24.94	24.97	24.43	24.49
2856	NYSE	PBR	Thu, Dec 15, 2011	25.76	25.80	24.55	24.67
2855	NYSE	PBR	Wed, Dec 14, 2011	25.39	25.53	24.68	24.83
2854	NYSE	PBR	Tue, Dec 13, 2011	26.25	26.66	25.41	25.67
2853	NYSE	PBR	Mon, Dec 12, 2011	26.68	26.68	25.75	26.20
2852	NYSE	PBR	Fri, Dec 9, 2011	26.80	27.60	26.71	27.38
2851	NYSE	PBR	Thu, Dec 8, 2011	27.88	27.93	26.37	26.62
2850	NYSE	PBR	Wed, Dec 7, 2011	28.02	28.38	27.82	28.16
2849	NYSE	PBR	Tue, Dec 6, 2011	28.10	28.37	27.90	28.10
2848	NYSE	PBR	Mon, Dec 5, 2011	28.03	28.44	27.93	28.27
2847	NYSE	PBR	Fri, Dec 2, 2011	27.67	27.75	27.31	27.54
2846	NYSE	PBR	Thu, Dec 1, 2011	27.10	27.66	27.08	27.30
2845	NYSE	PBR	Wed, Nov 30, 2011	26.86	27.06	25.79	26.99
2844	NYSE	PBR	Tue, Nov 29, 2011	25.38	26.15	25.28	25.45
2843	NYSE	PBR	Mon, Nov 28, 2011	25.23	25.60	25.11	25.56
2842	NYSE	PBR	Fri, Nov 25, 2011	24.73	25.07	24.32	24.41
2841	NYSE	PBR	Wed, Nov 23, 2011	25.48	25.48	24.90	24.99
2840	NYSE	PBR	Tue, Nov 22, 2011	26.02	26.35	25.68	25.90
2839	NYSE	PBR	Mon, Nov 21, 2011	26.17	26.39	25.47	26.20
2838	NYSE	PBR	Fri, Nov 18, 2011	26.64	26.78	26.26	26.65
2837	NYSE	PBR	Thu, Nov 17, 2011	27.19	27.46	26.15	26.41
2836	NYSE	PBR	Wed, Nov 16, 2011	26.74	27.59	26.61	27.17
2835	NYSE	PBR	Tue, Nov 15, 2011	26.79	27.34	26.67	27.05
2834	NYSE	PBR	Mon, Nov 14, 2011	27.20	27.24	26.64	27.00
2833	NYSE	PBR	Fri, Nov 11, 2011	27.41	27.78	27.23	27.49
2832	NYSE	PBR	Thu, Nov 10, 2011	27.07	27.20	26.50	26.84
2831	NYSE	PBR	Wed, Nov 9, 2011	27.40	27.45	26.23	26.34
2830	NYSE	PBR	Tue, Nov 8, 2011	28.57	28.59	28.00	28.44
2829	NYSE	PBR	Mon, Nov 7, 2011	27.53	28.44	27.53	28.29
2828	NYSE	PBR	Fri, Nov 4, 2011	27.35	27.59	26.86	27.53
2827	NYSE	PBR	Thu, Nov 3, 2011	27.12	27.35	26.70	27.25
2826	NYSE	PBR	Wed, Nov 2, 2011	26.70	27.18	26.32	26.80
2825	NYSE	PBR	Tue, Nov 1, 2011	25.40	26.53	25.24	26.17
2824	NYSE	PBR	Mon, Oct 31, 2011	27.74	27.78	27.01	27.01
2823	NYSE	PBR	Fri, Oct 28, 2011	26.87	27.73	26.77	27.64
2822	NYSE	PBR	Thu, Oct 27, 2011	26.19	27.49	26.09	26.49
2821	NYSE	PBR	Wed, Oct 26, 2011	25.15	25.29	24.52	25.13
2820	NYSE	PBR	Tue, Oct 25, 2011	25.09	25.12	24.29	24.61
2819	NYSE	PBR	Mon, Oct 24, 2011	23.84	24.91	23.83	24.86
2818	NYSE	PBR	Fri, Oct 21, 2011	23.34	23.99	23.30	23.94
2817	NYSE	PBR	Thu, Oct 20, 2011	23.50	23.58	22.53	23.11
2816	NYSE	PBR	Wed, Oct 19, 2011	23.96	24.23	23.51	23.69
2815	NYSE	PBR	Tue, Oct 18, 2011	23.65	24.36	23.34	24.21
2814	NYSE	PBR	Mon, Oct 17, 2011	24.63	24.74	23.50	23.68
2813	NYSE	PBR	Fri, Oct 14, 2011	24.64	24.89	24.25	24.84
2812	NYSE	PBR	Thu, Oct 13, 2011	24.16	24.31	23.66	24.29
2811	NYSE	PBR	Wed, Oct 12, 2011	24.19	24.90	24.17	24.50
2810	NYSE	PBR	Tue, Oct 11, 2011	23.22	23.99	23.11	23.87
2809	NYSE	PBR	Mon, Oct 10, 2011	23.12	23.59	23.10	23.56
2808	NYSE	PBR	Fri, Oct 7, 2011	23.57	23.63	22.34	22.57
2807	NYSE	PBR	Thu, Oct 6, 2011	22.18	23.38	22.11	23.33
2806	NYSE	PBR	Wed, Oct 5, 2011	21.95	22.02	21.51	21.97
2805	NYSE	PBR	Tue, Oct 4, 2011	21.17	21.80	20.76	21.78
2804	NYSE	PBR	Mon, Oct 3, 2011	22.06	22.36	21.47	21.50
2803	NYSE	PBR	Fri, Sep 30, 2011	22.94	23.10	22.15	22.45
2802	NYSE	PBR	Thu, Sep 29, 2011	23.70	23.79	23.00	23.30
2801	NYSE	PBR	Wed, Sep 28, 2011	23.80	24.18	23.34	23.37
2800	NYSE	PBR	Tue, Sep 27, 2011	24.59	24.66	23.90	24.00
2799	NYSE	PBR	Mon, Sep 26, 2011	23.13	23.98	22.52	23.97
2798	NYSE	PBR	Fri, Sep 23, 2011	22.97	23.36	22.81	23.09
2797	NYSE	PBR	Thu, Sep 22, 2011	23.37	23.80	22.62	23.07
2796	NYSE	PBR	Wed, Sep 21, 2011	25.40	25.76	24.62	24.64
2795	NYSE	PBR	Tue, Sep 20, 2011	25.98	26.28	25.53	25.65
2794	NYSE	PBR	Mon, Sep 19, 2011	25.59	26.10	25.25	25.99
2793	NYSE	PBR	Fri, Sep 16, 2011	26.83	26.92	26.30	26.38
2792	NYSE	PBR	Thu, Sep 15, 2011	26.95	27.15	26.59	26.82
2791	NYSE	PBR	Wed, Sep 14, 2011	26.44	26.88	25.74	26.55
2790	NYSE	PBR	Tue, Sep 13, 2011	26.45	26.50	26.02	26.39
2789	NYSE	PBR	Mon, Sep 12, 2011	26.04	26.39	25.58	26.35
2788	NYSE	PBR	Fri, Sep 9, 2011	27.06	27.10	26.40	26.54
2787	NYSE	PBR	Thu, Sep 8, 2011	27.60	28.04	27.52	27.79
2786	NYSE	PBR	Wed, Sep 7, 2011	27.68	28.32	27.56	28.16
2785	NYSE	PBR	Tue, Sep 6, 2011	26.21	27.44	26.17	27.42
2784	NYSE	PBR	Fri, Sep 2, 2011	28.14	29.22	26.92	27.85
2783	NYSE	PBR	Thu, Sep 1, 2011	29.14	29.22	28.79	29.09
2782	NYSE	PBR	Wed, Aug 31, 2011	29.05	29.08	28.55	29.05
2781	NYSE	PBR	Tue, Aug 30, 2011	28.47	28.97	28.28	28.78
2780	NYSE	PBR	Mon, Aug 29, 2011	28.02	28.72	27.97	28.57
2779	NYSE	PBR	Fri, Aug 26, 2011	27.11	27.69	26.76	27.61
2778	NYSE	PBR	Thu, Aug 25, 2011	27.71	27.90	27.02	27.14
2777	NYSE	PBR	Wed, Aug 24, 2011	27.48	28.20	27.35	27.74
2776	NYSE	PBR	Tue, Aug 23, 2011	27.04	27.84	26.73	27.77
2775	NYSE	PBR	Mon, Aug 22, 2011	27.95	28.00	26.82	26.89
2774	NYSE	PBR	Fri, Aug 19, 2011	27.39	28.19	27.16	27.17
2773	NYSE	PBR	Thu, Aug 18, 2011	28.18	28.23	27.17	27.65
2772	NYSE	PBR	Wed, Aug 17, 2011	29.26	29.49	28.77	29.37
2771	NYSE	PBR	Tue, Aug 16, 2011	28.95	29.29	28.60	29.01
2770	NYSE	PBR	Mon, Aug 15, 2011	28.79	29.39	28.56	29.23
2769	NYSE	PBR	Fri, Aug 12, 2011	28.42	28.62	27.92	28.30
2768	NYSE	PBR	Thu, Aug 11, 2011	27.90	28.41	24.51	28.07
2767	NYSE	PBR	Wed, Aug 10, 2011	26.82	27.91	26.38	26.96
2766	NYSE	PBR	Tue, Aug 9, 2011	26.67	27.22	25.83	27.02
2765	NYSE	PBR	Mon, Aug 8, 2011	27.28	27.79	25.80	26.15
2764	NYSE	PBR	Fri, Aug 5, 2011	29.87	30.11	28.10	29.07
2763	NYSE	PBR	Thu, Aug 4, 2011	31.38	31.53	29.52	29.88
2762	NYSE	PBR	Wed, Aug 3, 2011	33.27	33.37	32.20	32.64
2761	NYSE	PBR	Tue, Aug 2, 2011	33.88	33.99	33.16	33.19
2760	NYSE	PBR	Mon, Aug 1, 2011	34.51	34.51	33.74	34.16
2759	NYSE	PBR	Fri, Jul 29, 2011	33.51	34.13	33.45	33.97
2758	NYSE	PBR	Thu, Jul 28, 2011	34.11	34.23	33.68	33.77
2757	NYSE	PBR	Wed, Jul 27, 2011	34.38	34.52	33.92	34.27
2756	NYSE	PBR	Tue, Jul 26, 2011	34.65	35.10	34.46	34.75
2755	NYSE	PBR	Mon, Jul 25, 2011	33.77	34.56	33.64	34.21
2754	NYSE	PBR	Fri, Jul 22, 2011	33.45	33.50	33.05	33.30
2753	NYSE	PBR	Thu, Jul 21, 2011	32.39	33.39	32.34	33.22
2752	NYSE	PBR	Wed, Jul 20, 2011	32.50	32.55	32.17	32.22
2751	NYSE	PBR	Tue, Jul 19, 2011	32.55	32.75	32.11	32.42
2750	NYSE	PBR	Mon, Jul 18, 2011	32.45	32.58	32.12	32.32
2749	NYSE	PBR	Fri, Jul 15, 2011	32.63	32.81	32.38	32.76
2748	NYSE	PBR	Thu, Jul 14, 2011	33.06	33.09	32.25	32.35
2747	NYSE	PBR	Wed, Jul 13, 2011	32.90	33.36	32.55	32.78
2746	NYSE	PBR	Tue, Jul 12, 2011	32.58	33.08	32.50	32.69
2745	NYSE	PBR	Mon, Jul 11, 2011	33.10	33.11	32.56	32.78
2744	NYSE	PBR	Fri, Jul 8, 2011	33.79	33.92	33.39	33.73
2743	NYSE	PBR	Thu, Jul 7, 2011	33.79	34.14	33.75	34.14
2742	NYSE	PBR	Wed, Jul 6, 2011	33.59	33.75	33.07	33.52
2741	NYSE	PBR	Tue, Jul 5, 2011	34.10	34.25	33.55	33.75
2740	NYSE	PBR	Fri, Jul 1, 2011	33.72	34.23	33.48	34.10
2739	NYSE	PBR	Thu, Jun 30, 2011	33.60	33.90	33.47	33.86
2738	NYSE	PBR	Wed, Jun 29, 2011	33.08	33.35	32.71	33.25
2737	NYSE	PBR	Tue, Jun 28, 2011	32.46	33.01	32.28	32.95
2736	NYSE	PBR	Mon, Jun 27, 2011	31.80	32.40	31.73	32.25
2735	NYSE	PBR	Fri, Jun 24, 2011	32.33	32.40	31.80	31.87
2734	NYSE	PBR	Thu, Jun 23, 2011	32.25	32.40	31.55	32.13
2733	NYSE	PBR	Wed, Jun 22, 2011	32.64	33.37	32.64	32.84
2732	NYSE	PBR	Tue, Jun 21, 2011	32.32	32.76	32.25	32.59
2731	NYSE	PBR	Mon, Jun 20, 2011	32.53	32.61	32.01	32.30
2730	NYSE	PBR	Fri, Jun 17, 2011	32.87	32.96	32.33	32.70
2729	NYSE	PBR	Thu, Jun 16, 2011	32.69	33.10	32.09	32.50
2728	NYSE	PBR	Wed, Jun 15, 2011	32.86	33.24	32.52	32.82
2727	NYSE	PBR	Tue, Jun 14, 2011	33.22	33.55	33.13	33.36
2726	NYSE	PBR	Mon, Jun 13, 2011	33.24	33.49	32.61	32.90
2725	NYSE	PBR	Fri, Jun 10, 2011	33.27	33.40	33.01	33.21
2724	NYSE	PBR	Thu, Jun 9, 2011	32.90	33.70	32.71	33.43
2723	NYSE	PBR	Wed, Jun 8, 2011	32.88	33.28	32.68	32.84
2722	NYSE	PBR	Tue, Jun 7, 2011	33.18	33.22	32.61	32.64
2721	NYSE	PBR	Mon, Jun 6, 2011	33.94	33.98	32.84	32.98
2720	NYSE	PBR	Fri, Jun 3, 2011	33.71	34.53	33.68	34.05
2719	NYSE	PBR	Thu, Jun 2, 2011	34.04	34.26	33.62	33.98
2718	NYSE	PBR	Wed, Jun 1, 2011	34.40	34.46	33.81	33.94
2717	NYSE	PBR	Tue, May 31, 2011	35.08	35.08	34.19	34.63
2716	NYSE	PBR	Fri, May 27, 2011	34.65	34.73	34.29	34.54
2715	NYSE	PBR	Thu, May 26, 2011	33.78	34.21	33.51	34.15
2714	NYSE	PBR	Wed, May 25, 2011	33.29	34.07	33.29	33.65
2713	NYSE	PBR	Tue, May 24, 2011	33.98	34.08	33.42	33.61
2712	NYSE	PBR	Mon, May 23, 2011	32.89	33.39	32.61	33.35
2711	NYSE	PBR	Fri, May 20, 2011	33.60	34.16	33.13	33.87
2710	NYSE	PBR	Thu, May 19, 2011	34.33	34.39	33.33	33.69
2709	NYSE	PBR	Wed, May 18, 2011	34.51	34.87	34.00	34.26
2708	NYSE	PBR	Tue, May 17, 2011	33.50	34.45	33.24	34.27
2707	NYSE	PBR	Mon, May 16, 2011	33.25	34.45	33.06	33.62
2706	NYSE	PBR	Fri, May 13, 2011	33.72	33.73	32.75	33.04
2705	NYSE	PBR	Thu, May 12, 2011	33.67	33.85	32.25	33.67
2704	NYSE	PBR	Wed, May 11, 2011	34.66	34.89	34.16	34.34
2703	NYSE	PBR	Tue, May 10, 2011	34.91	35.40	34.67	35.19
2702	NYSE	PBR	Mon, May 9, 2011	34.50	34.86	34.26	34.73
2701	NYSE	PBR	Fri, May 6, 2011	34.68	35.39	34.08	34.35
2700	NYSE	PBR	Thu, May 5, 2011	35.38	35.41	33.96	34.48
2699	NYSE	PBR	Wed, May 4, 2011	36.57	36.58	35.50	35.71
2698	NYSE	PBR	Tue, May 3, 2011	36.80	37.10	36.35	36.66
2697	NYSE	PBR	Mon, May 2, 2011	37.35	37.72	37.07	37.21
2696	NYSE	PBR	Fri, Apr 29, 2011	36.95	37.36	36.73	37.33
2695	NYSE	PBR	Thu, Apr 28, 2011	36.63	36.98	36.28	36.94
2694	NYSE	PBR	Wed, Apr 27, 2011	38.08	38.16	36.84	37.38
2693	NYSE	PBR	Tue, Apr 26, 2011	37.88	38.28	37.51	38.05
2692	NYSE	PBR	Mon, Apr 25, 2011	37.99	38.27	37.55	37.93
2691	NYSE	PBR	Thu, Apr 21, 2011	38.07	38.42	37.41	38.22
2690	NYSE	PBR	Wed, Apr 20, 2011	37.78	37.84	37.23	37.84
2689	NYSE	PBR	Tue, Apr 19, 2011	36.55	37.27	36.45	37.09
2688	NYSE	PBR	Mon, Apr 18, 2011	37.20	37.24	36.15	36.33
2687	NYSE	PBR	Fri, Apr 15, 2011	37.30	38.07	37.04	37.81
2686	NYSE	PBR	Thu, Apr 14, 2011	37.23	37.67	36.81	36.94
2685	NYSE	PBR	Wed, Apr 13, 2011	38.52	38.58	37.01	37.20
2684	NYSE	PBR	Tue, Apr 12, 2011	39.42	39.49	37.96	38.21
2683	NYSE	PBR	Mon, Apr 11, 2011	40.52	40.54	39.54	39.83
2682	NYSE	PBR	Fri, Apr 8, 2011	40.95	40.95	40.31	40.64
2681	NYSE	PBR	Thu, Apr 7, 2011	40.57	40.78	40.20	40.47
2680	NYSE	PBR	Wed, Apr 6, 2011	40.81	41.00	40.30	40.48
2679	NYSE	PBR	Tue, Apr 5, 2011	41.04	41.06	40.64	40.73
2678	NYSE	PBR	Mon, Apr 4, 2011	41.59	41.74	41.17	41.35
2677	NYSE	PBR	Fri, Apr 1, 2011	41.00	41.50	40.85	41.41
2676	NYSE	PBR	Thu, Mar 31, 2011	40.69	40.90	40.41	40.43
2675	NYSE	PBR	Wed, Mar 30, 2011	40.53	40.78	40.24	40.41
2674	NYSE	PBR	Tue, Mar 29, 2011	39.86	40.36	39.74	40.15
2673	NYSE	PBR	Mon, Mar 28, 2011	40.51	40.67	39.83	39.87
2672	NYSE	PBR	Fri, Mar 25, 2011	40.10	40.66	39.95	40.62
2671	NYSE	PBR	Thu, Mar 24, 2011	40.77	40.81	40.05	40.14
2670	NYSE	PBR	Wed, Mar 23, 2011	39.92	40.51	39.81	40.33
2669	NYSE	PBR	Tue, Mar 22, 2011	39.61	40.29	39.44	39.81
2668	NYSE	PBR	Mon, Mar 21, 2011	39.43	39.84	39.10	39.54
2667	NYSE	PBR	Fri, Mar 18, 2011	39.44	39.47	38.78	38.87
2666	NYSE	PBR	Thu, Mar 17, 2011	39.12	39.27	38.82	39.10
2665	NYSE	PBR	Wed, Mar 16, 2011	39.34	39.96	38.19	38.64
2664	NYSE	PBR	Tue, Mar 15, 2011	38.40	39.44	38.20	39.21
2663	NYSE	PBR	Mon, Mar 14, 2011	39.28	39.86	39.08	39.80
2662	NYSE	PBR	Fri, Mar 11, 2011	38.55	40.00	38.55	39.43
2661	NYSE	PBR	Thu, Mar 10, 2011	39.85	39.89	38.97	39.19
2660	NYSE	PBR	Wed, Mar 9, 2011	40.62	41.32	40.26	40.43
2659	NYSE	PBR	Tue, Mar 8, 2011	41.38	41.50	40.19	40.55
2658	NYSE	PBR	Mon, Mar 7, 2011	41.99	42.75	41.46	41.57
2657	NYSE	PBR	Fri, Mar 4, 2011	41.07	41.58	40.78	41.48
2656	NYSE	PBR	Thu, Mar 3, 2011	40.76	40.99	40.16	40.94
2655	NYSE	PBR	Wed, Mar 2, 2011	39.37	40.90	39.22	40.88
2654	NYSE	PBR	Tue, Mar 1, 2011	39.95	40.33	39.06	39.20
2653	NYSE	PBR	Mon, Feb 28, 2011	40.01	40.10	39.18	39.83
2652	NYSE	PBR	Fri, Feb 25, 2011	39.63	40.41	39.15	40.38
2651	NYSE	PBR	Thu, Feb 24, 2011	40.80	41.15	39.48	39.74
2650	NYSE	PBR	Wed, Feb 23, 2011	38.74	40.54	38.51	40.32
2649	NYSE	PBR	Tue, Feb 22, 2011	38.46	39.02	38.23	38.30
2648	NYSE	PBR	Fri, Feb 18, 2011	37.45	38.02	37.44	38.00
2647	NYSE	PBR	Thu, Feb 17, 2011	37.70	37.73	37.35	37.67
2646	NYSE	PBR	Wed, Feb 16, 2011	37.76	37.92	37.29	37.80
2645	NYSE	PBR	Tue, Feb 15, 2011	36.83	37.96	36.69	37.52
2644	NYSE	PBR	Mon, Feb 14, 2011	35.98	37.04	35.98	36.74
2643	NYSE	PBR	Fri, Feb 11, 2011	36.24	36.63	35.78	36.24
2642	NYSE	PBR	Thu, Feb 10, 2011	36.14	36.50	35.90	36.04
2641	NYSE	PBR	Wed, Feb 9, 2011	36.66	36.84	35.71	35.95
2640	NYSE	PBR	Tue, Feb 8, 2011	37.12	37.53	36.71	36.92
2639	NYSE	PBR	Mon, Feb 7, 2011	37.84	38.03	36.84	36.85
2638	NYSE	PBR	Fri, Feb 4, 2011	38.37	38.50	37.59	38.04
2637	NYSE	PBR	Thu, Feb 3, 2011	38.15	38.70	37.77	38.46
2636	NYSE	PBR	Wed, Feb 2, 2011	37.55	38.40	37.48	37.91
2635	NYSE	PBR	Tue, Feb 1, 2011	37.05	37.81	36.99	37.73
2634	NYSE	PBR	Mon, Jan 31, 2011	35.67	36.78	35.60	36.73
2633	NYSE	PBR	Fri, Jan 28, 2011	35.85	36.03	34.94	35.41
2632	NYSE	PBR	Thu, Jan 27, 2011	36.03	36.45	35.65	35.84
2631	NYSE	PBR	Wed, Jan 26, 2011	36.44	36.53	35.75	36.06
2630	NYSE	PBR	Tue, Jan 25, 2011	36.50	36.65	35.81	36.02
2629	NYSE	PBR	Mon, Jan 24, 2011	36.01	36.73	35.80	36.73
2628	NYSE	PBR	Fri, Jan 21, 2011	36.77	36.87	36.02	36.13
2627	NYSE	PBR	Thu, Jan 20, 2011	36.69	36.71	35.88	36.50
2626	NYSE	PBR	Wed, Jan 19, 2011	37.76	37.99	36.60	36.83
2625	NYSE	PBR	Tue, Jan 18, 2011	37.50	37.60	37.10	37.43
2624	NYSE	PBR	Fri, Jan 14, 2011	37.10	37.50	36.96	37.42
2623	NYSE	PBR	Thu, Jan 13, 2011	38.46	38.54	36.96	37.18
2622	NYSE	PBR	Wed, Jan 12, 2011	37.44	38.50	37.22	38.43
2621	NYSE	PBR	Tue, Jan 11, 2011	36.68	37.14	36.36	37.04
2620	NYSE	PBR	Mon, Jan 10, 2011	36.25	36.48	35.97	36.12
2619	NYSE	PBR	Fri, Jan 7, 2011	36.71	36.95	36.12	36.22
2618	NYSE	PBR	Thu, Jan 6, 2011	37.02	37.26	36.70	36.77
2617	NYSE	PBR	Wed, Jan 5, 2011	36.35	37.39	36.30	37.18
2616	NYSE	PBR	Tue, Jan 4, 2011	36.69	37.03	36.16	36.98
2615	NYSE	PBR	Mon, Jan 3, 2011	37.69	37.82	37.16	37.29
2614	NYSE	PBR	Fri, Dec 31, 2010	37.44	37.94	37.21	37.84
2613	NYSE	PBR	Thu, Dec 30, 2010	37.06	37.70	36.95	37.56
2612	NYSE	PBR	Wed, Dec 29, 2010	36.03	36.70	36.00	36.68
2611	NYSE	PBR	Tue, Dec 28, 2010	35.17	35.73	35.08	35.66
2610	NYSE	PBR	Mon, Dec 27, 2010	34.13	34.84	34.12	34.76
2609	NYSE	PBR	Thu, Dec 23, 2010	33.91	34.31	33.81	34.28
2608	NYSE	PBR	Wed, Dec 22, 2010	33.84	34.12	33.58	34.11
2607	NYSE	PBR	Tue, Dec 21, 2010	34.21	34.35	33.97	34.02
2606	NYSE	PBR	Mon, Dec 20, 2010	33.97	34.31	33.69	33.93
2605	NYSE	PBR	Fri, Dec 17, 2010	33.49	34.08	33.36	34.08
2604	NYSE	PBR	Thu, Dec 16, 2010	33.51	33.60	33.21	33.36
2603	NYSE	PBR	Wed, Dec 15, 2010	33.67	33.85	33.27	33.33
2602	NYSE	PBR	Tue, Dec 14, 2010	33.98	34.30	33.83	34.07
2601	NYSE	PBR	Mon, Dec 13, 2010	33.95	34.33	33.73	33.93
2600	NYSE	PBR	Fri, Dec 10, 2010	33.38	33.67	33.12	33.60
2599	NYSE	PBR	Thu, Dec 9, 2010	33.62	33.69	32.93	33.26
2598	NYSE	PBR	Wed, Dec 8, 2010	33.46	33.81	32.87	33.26
2597	NYSE	PBR	Tue, Dec 7, 2010	35.13	35.19	33.55	33.60
2596	NYSE	PBR	Mon, Dec 6, 2010	34.46	34.78	34.33	34.62
2595	NYSE	PBR	Fri, Dec 3, 2010	33.64	34.40	33.57	34.39
2594	NYSE	PBR	Thu, Dec 2, 2010	33.61	34.09	33.49	33.78
2593	NYSE	PBR	Wed, Dec 1, 2010	33.11	33.47	32.88	33.32
2592	NYSE	PBR	Tue, Nov 30, 2010	32.19	32.82	32.00	32.44
2591	NYSE	PBR	Mon, Nov 29, 2010	32.20	32.64	31.84	32.59
2590	NYSE	PBR	Fri, Nov 26, 2010	32.17	32.32	31.90	32.24
2589	NYSE	PBR	Wed, Nov 24, 2010	32.47	33.06	32.28	32.99
2588	NYSE	PBR	Tue, Nov 23, 2010	32.07	32.30	31.87	32.03
2587	NYSE	PBR	Mon, Nov 22, 2010	33.23	33.49	32.50	32.75
2586	NYSE	PBR	Fri, Nov 19, 2010	33.42	33.63	32.93	33.59
2585	NYSE	PBR	Thu, Nov 18, 2010	33.50	33.85	33.28	33.60
2584	NYSE	PBR	Wed, Nov 17, 2010	32.93	33.24	32.71	32.81
2583	NYSE	PBR	Tue, Nov 16, 2010	33.24	33.30	32.30	32.50
2582	NYSE	PBR	Mon, Nov 15, 2010	34.19	34.25	33.65	33.69
2581	NYSE	PBR	Fri, Nov 12, 2010	34.28	34.64	33.51	33.87
2580	NYSE	PBR	Thu, Nov 11, 2010	34.93	35.27	34.86	35.06
2579	NYSE	PBR	Wed, Nov 10, 2010	35.61	35.80	34.93	35.51
2578	NYSE	PBR	Tue, Nov 9, 2010	36.43	36.51	35.46	35.66
2577	NYSE	PBR	Mon, Nov 8, 2010	35.78	36.14	35.60	36.10
2576	NYSE	PBR	Fri, Nov 5, 2010	36.38	36.43	35.90	36.13
2575	NYSE	PBR	Thu, Nov 4, 2010	35.51	36.42	35.50	36.33
2574	NYSE	PBR	Wed, Nov 3, 2010	35.03	35.08	34.27	34.86
2573	NYSE	PBR	Tue, Nov 2, 2010	34.56	34.84	34.20	34.81
2572	NYSE	PBR	Mon, Nov 1, 2010	34.29	34.82	34.11	34.27
2571	NYSE	PBR	Fri, Oct 29, 2010	34.52	34.52	33.90	34.12
2570	NYSE	PBR	Thu, Oct 28, 2010	34.18	34.38	33.54	34.33
2569	NYSE	PBR	Wed, Oct 27, 2010	33.30	34.33	32.67	33.68
2568	NYSE	PBR	Tue, Oct 26, 2010	32.32	33.88	32.28	33.66
2567	NYSE	PBR	Mon, Oct 25, 2010	32.25	32.59	32.08	32.31
2566	NYSE	PBR	Fri, Oct 22, 2010	32.48	32.51	31.53	31.90
2565	NYSE	PBR	Thu, Oct 21, 2010	32.79	33.00	31.50	32.01
2564	NYSE	PBR	Wed, Oct 20, 2010	33.25	33.49	32.96	33.05
2563	NYSE	PBR	Tue, Oct 19, 2010	33.55	33.75	33.00	33.18
2562	NYSE	PBR	Mon, Oct 18, 2010	34.12	34.63	34.05	34.46
2561	NYSE	PBR	Fri, Oct 15, 2010	35.23	35.23	34.20	34.29
2560	NYSE	PBR	Thu, Oct 14, 2010	34.55	35.28	34.46	34.88
2559	NYSE	PBR	Wed, Oct 13, 2010	34.88	34.99	34.58	34.74
2558	NYSE	PBR	Tue, Oct 12, 2010	34.73	34.76	34.01	34.58
2557	NYSE	PBR	Mon, Oct 11, 2010	35.02	35.08	34.30	34.60
2556	NYSE	PBR	Fri, Oct 8, 2010	34.09	34.76	33.77	34.68
2555	NYSE	PBR	Thu, Oct 7, 2010	35.40	35.46	33.26	33.89
2554	NYSE	PBR	Wed, Oct 6, 2010	35.87	36.15	35.00	35.09
2553	NYSE	PBR	Tue, Oct 5, 2010	36.69	36.90	35.68	36.71
2552	NYSE	PBR	Mon, Oct 4, 2010	36.70	36.88	36.27	36.59
2551	NYSE	PBR	Fri, Oct 1, 2010	36.74	36.92	36.13	36.46
2550	NYSE	PBR	Thu, Sep 30, 2010	36.55	36.60	35.67	36.27
2549	NYSE	PBR	Wed, Sep 29, 2010	35.89	36.26	35.67	35.72
2548	NYSE	PBR	Tue, Sep 28, 2010	35.96	36.00	35.44	35.58
2547	NYSE	PBR	Mon, Sep 27, 2010	35.07	35.89	34.75	35.86
2546	NYSE	PBR	Fri, Sep 24, 2010	35.02	35.86	34.84	34.92
2545	NYSE	PBR	Thu, Sep 23, 2010	34.89	36.60	34.82	35.59
2544	NYSE	PBR	Wed, Sep 22, 2010	35.25	35.28	34.44	34.71
2543	NYSE	PBR	Tue, Sep 21, 2010	35.90	36.11	34.96	35.37
2542	NYSE	PBR	Mon, Sep 20, 2010	35.52	36.15	35.07	35.94
2541	NYSE	PBR	Fri, Sep 17, 2010	35.34	35.55	34.99	35.48
2540	NYSE	PBR	Thu, Sep 16, 2010	34.78	35.37	34.64	35.28
2539	NYSE	PBR	Wed, Sep 15, 2010	34.21	35.17	34.02	35.02
2538	NYSE	PBR	Tue, Sep 14, 2010	36.78	36.80	35.21	35.26
2537	NYSE	PBR	Mon, Sep 13, 2010	36.38	36.95	36.28	36.42
2536	NYSE	PBR	Fri, Sep 10, 2010	36.20	36.30	35.73	35.84
2535	NYSE	PBR	Thu, Sep 9, 2010	36.24	36.55	35.44	36.06
2534	NYSE	PBR	Wed, Sep 8, 2010	37.05	37.06	36.44	36.54
2533	NYSE	PBR	Tue, Sep 7, 2010	37.43	37.45	36.37	36.44
2532	NYSE	PBR	Fri, Sep 3, 2010	36.97	37.60	36.72	37.48
2531	NYSE	PBR	Thu, Sep 2, 2010	36.04	36.07	35.10	35.99
2530	NYSE	PBR	Wed, Sep 1, 2010	33.96	35.14	33.81	35.07
2529	NYSE	PBR	Tue, Aug 31, 2010	33.11	33.42	32.87	33.35
2528	NYSE	PBR	Mon, Aug 30, 2010	33.63	33.76	32.78	32.81
2527	NYSE	PBR	Fri, Aug 27, 2010	33.27	33.93	32.89	33.79
2526	NYSE	PBR	Thu, Aug 26, 2010	34.19	34.23	33.03	33.10
2525	NYSE	PBR	Wed, Aug 25, 2010	33.33	33.52	32.48	33.41
2524	NYSE	PBR	Tue, Aug 24, 2010	33.65	34.01	33.47	33.52
2523	NYSE	PBR	Mon, Aug 23, 2010	34.69	34.79	34.03	34.03
2522	NYSE	PBR	Fri, Aug 20, 2010	34.52	34.57	33.86	34.42
2521	NYSE	PBR	Thu, Aug 19, 2010	34.91	35.17	34.46	34.54
2520	NYSE	PBR	Wed, Aug 18, 2010	36.45	36.53	35.82	35.94
2519	NYSE	PBR	Tue, Aug 17, 2010	36.94	37.09	36.58	36.68
2518	NYSE	PBR	Mon, Aug 16, 2010	35.89	36.26	35.80	36.15
2517	NYSE	PBR	Fri, Aug 13, 2010	35.95	36.12	35.68	35.87
2516	NYSE	PBR	Thu, Aug 12, 2010	35.38	36.35	35.29	35.73
2515	NYSE	PBR	Wed, Aug 11, 2010	36.72	36.87	35.78	35.83
2514	NYSE	PBR	Tue, Aug 10, 2010	37.16	37.77	36.98	37.59
2513	NYSE	PBR	Mon, Aug 9, 2010	38.40	38.54	37.96	38.10
2512	NYSE	PBR	Fri, Aug 6, 2010	38.49	38.65	37.86	38.33
2511	NYSE	PBR	Thu, Aug 5, 2010	38.33	38.75	38.33	38.68
2510	NYSE	PBR	Wed, Aug 4, 2010	38.56	38.81	38.14	38.65
2509	NYSE	PBR	Tue, Aug 3, 2010	37.27	38.51	37.03	38.18
2508	NYSE	PBR	Mon, Aug 2, 2010	36.76	37.62	36.67	37.45
2507	NYSE	PBR	Fri, Jul 30, 2010	35.41	36.57	35.27	36.40
2506	NYSE	PBR	Thu, Jul 29, 2010	35.89	36.15	35.45	35.62
2505	NYSE	PBR	Wed, Jul 28, 2010	36.11	36.32	35.56	35.62
2504	NYSE	PBR	Tue, Jul 27, 2010	36.52	36.75	35.90	36.19
2503	NYSE	PBR	Mon, Jul 26, 2010	36.10	36.35	35.89	36.29
2502	NYSE	PBR	Fri, Jul 23, 2010	36.14	36.40	35.77	36.29
2501	NYSE	PBR	Thu, Jul 22, 2010	36.07	36.81	36.03	36.28
2500	NYSE	PBR	Wed, Jul 21, 2010	36.45	36.56	35.26	35.46
2499	NYSE	PBR	Tue, Jul 20, 2010	34.19	36.14	34.11	36.03
2498	NYSE	PBR	Mon, Jul 19, 2010	34.60	34.89	34.30	34.60
2497	NYSE	PBR	Fri, Jul 16, 2010	34.94	35.03	34.50	34.51
2496	NYSE	PBR	Thu, Jul 15, 2010	35.52	35.64	34.89	35.29
2495	NYSE	PBR	Wed, Jul 14, 2010	35.14	35.88	35.14	35.62
2494	NYSE	PBR	Tue, Jul 13, 2010	36.03	36.16	35.51	35.60
2493	NYSE	PBR	Mon, Jul 12, 2010	36.10	36.28	35.55	35.75
2492	NYSE	PBR	Fri, Jul 9, 2010	35.96	36.58	35.87	36.37
2491	NYSE	PBR	Thu, Jul 8, 2010	35.94	36.13	35.32	36.12
2490	NYSE	PBR	Wed, Jul 7, 2010	34.47	35.80	34.41	35.77
2489	NYSE	PBR	Tue, Jul 6, 2010	34.91	35.26	34.15	34.46
2488	NYSE	PBR	Fri, Jul 2, 2010	34.03	34.45	33.83	34.12
2487	NYSE	PBR	Thu, Jul 1, 2010	34.32	34.46	33.12	33.63
2486	NYSE	PBR	Wed, Jun 30, 2010	34.44	35.41	34.26	34.32
2485	NYSE	PBR	Tue, Jun 29, 2010	34.43	34.62	34.00	34.20
2484	NYSE	PBR	Mon, Jun 28, 2010	36.05	36.25	35.25	35.34
2483	NYSE	PBR	Fri, Jun 25, 2010	35.34	36.44	35.18	36.11
2482	NYSE	PBR	Thu, Jun 24, 2010	36.06	36.22	35.27	35.41
2481	NYSE	PBR	Wed, Jun 23, 2010	36.88	36.89	35.85	36.47
2480	NYSE	PBR	Tue, Jun 22, 2010	38.79	38.81	37.17	37.26
2479	NYSE	PBR	Mon, Jun 21, 2010	39.11	39.63	38.23	38.66
2478	NYSE	PBR	Fri, Jun 18, 2010	38.38	38.68	38.23	38.29
2477	NYSE	PBR	Thu, Jun 17, 2010	38.99	39.00	37.90	38.24
2476	NYSE	PBR	Wed, Jun 16, 2010	37.33	38.87	37.29	38.53
2475	NYSE	PBR	Tue, Jun 15, 2010	37.39	37.94	37.15	37.92
2474	NYSE	PBR	Mon, Jun 14, 2010	38.72	38.74	37.15	37.21
2473	NYSE	PBR	Fri, Jun 11, 2010	37.85	38.63	37.76	38.32
2472	NYSE	PBR	Thu, Jun 10, 2010	38.59	38.93	38.05	38.57
2471	NYSE	PBR	Wed, Jun 9, 2010	37.59	38.63	37.30	37.56
2470	NYSE	PBR	Tue, Jun 8, 2010	36.49	37.23	36.25	37.10
2469	NYSE	PBR	Mon, Jun 7, 2010	36.49	37.16	36.09	36.10
2468	NYSE	PBR	Fri, Jun 4, 2010	36.03	37.46	35.93	36.06
2467	NYSE	PBR	Thu, Jun 3, 2010	37.45	37.45	35.83	36.89
2466	NYSE	PBR	Wed, Jun 2, 2010	36.10	36.80	35.70	36.80
2465	NYSE	PBR	Tue, Jun 1, 2010	36.45	37.20	35.50	35.63
2464	NYSE	PBR	Fri, May 28, 2010	35.40	35.90	35.01	35.62
2463	NYSE	PBR	Thu, May 27, 2010	34.90	35.53	34.65	35.51
2462	NYSE	PBR	Wed, May 26, 2010	33.59	34.62	33.15	33.56
2461	NYSE	PBR	Tue, May 25, 2010	31.62	32.97	31.21	32.88
2460	NYSE	PBR	Mon, May 24, 2010	34.08	34.27	33.08	33.14
2459	NYSE	PBR	Fri, May 21, 2010	32.64	34.40	32.52	34.30
2458	NYSE	PBR	Thu, May 20, 2010	33.95	34.28	33.08	33.40
2457	NYSE	PBR	Wed, May 19, 2010	35.56	36.36	34.88	35.26
2456	NYSE	PBR	Tue, May 18, 2010	37.74	37.87	36.09	36.32
2455	NYSE	PBR	Mon, May 17, 2010	37.68	38.03	36.22	37.05
2454	NYSE	PBR	Fri, May 14, 2010	37.64	37.69	36.50	37.65
2453	NYSE	PBR	Thu, May 13, 2010	38.49	38.69	37.99	38.00
2452	NYSE	PBR	Wed, May 12, 2010	38.35	38.58	37.93	38.18
2451	NYSE	PBR	Tue, May 11, 2010	37.82	38.62	37.69	37.87
2450	NYSE	PBR	Mon, May 10, 2010	39.32	39.64	38.08	38.67
2449	NYSE	PBR	Fri, May 7, 2010	36.99	37.72	35.33	36.49
2448	NYSE	PBR	Thu, May 6, 2010	37.99	38.98	34.00	37.07
2447	NYSE	PBR	Wed, May 5, 2010	37.94	39.16	37.55	38.41
2446	NYSE	PBR	Tue, May 4, 2010	40.05	40.10	38.38	39.00
2445	NYSE	PBR	Mon, May 3, 2010	42.12	42.30	40.82	41.00
2444	NYSE	PBR	Fri, Apr 30, 2010	42.75	42.97	41.94	42.40
2443	NYSE	PBR	Thu, Apr 29, 2010	42.32	42.83	42.10	42.66
2442	NYSE	PBR	Wed, Apr 28, 2010	41.71	41.93	40.57	41.71
2441	NYSE	PBR	Tue, Apr 27, 2010	42.37	42.50	41.07	41.24
2440	NYSE	PBR	Mon, Apr 26, 2010	43.88	43.92	43.06	43.16
2439	NYSE	PBR	Fri, Apr 23, 2010	42.99	43.60	42.72	43.59
2438	NYSE	PBR	Thu, Apr 22, 2010	43.14	43.57	42.60	43.45
2437	NYSE	PBR	Wed, Apr 21, 2010	43.89	44.14	42.76	43.49
2436	NYSE	PBR	Tue, Apr 20, 2010	43.59	44.19	43.33	44.01
2435	NYSE	PBR	Mon, Apr 19, 2010	41.81	42.97	41.62	42.88
2434	NYSE	PBR	Fri, Apr 16, 2010	42.93	43.12	41.99	42.28
2433	NYSE	PBR	Thu, Apr 15, 2010	44.30	44.30	43.20	43.40
2432	NYSE	PBR	Wed, Apr 14, 2010	44.16	44.30	43.73	44.19
2431	NYSE	PBR	Tue, Apr 13, 2010	44.03	44.07	43.01	43.75
2430	NYSE	PBR	Mon, Apr 12, 2010	45.13	45.22	43.81	44.07
2429	NYSE	PBR	Fri, Apr 9, 2010	45.65	45.85	44.89	45.22
2428	NYSE	PBR	Thu, Apr 8, 2010	45.09	45.53	44.70	45.41
2427	NYSE	PBR	Wed, Apr 7, 2010	46.32	46.42	45.13	45.55
2426	NYSE	PBR	Tue, Apr 6, 2010	45.77	46.59	45.60	46.35
2425	NYSE	PBR	Mon, Apr 5, 2010	45.94	46.18	45.65	45.91
2424	NYSE	PBR	Thu, Apr 1, 2010	45.35	45.61	44.96	45.38
2423	NYSE	PBR	Wed, Mar 31, 2010	43.96	44.69	43.76	44.50
2422	NYSE	PBR	Tue, Mar 30, 2010	44.39	44.65	43.76	43.98
2421	NYSE	PBR	Mon, Mar 29, 2010	43.01	44.17	42.92	43.99
2420	NYSE	PBR	Fri, Mar 26, 2010	43.76	43.82	42.50	43.11
2419	NYSE	PBR	Thu, Mar 25, 2010	45.25	45.39	43.47	43.60
2418	NYSE	PBR	Wed, Mar 24, 2010	44.44	45.84	44.37	44.89
2417	NYSE	PBR	Tue, Mar 23, 2010	45.36	45.53	44.61	45.08
2416	NYSE	PBR	Mon, Mar 22, 2010	43.98	45.14	43.69	44.97
2415	NYSE	PBR	Fri, Mar 19, 2010	46.23	46.29	45.12	45.43
2414	NYSE	PBR	Thu, Mar 18, 2010	46.33	46.96	45.83	46.23
2413	NYSE	PBR	Wed, Mar 17, 2010	47.17	47.39	46.66	46.85
2412	NYSE	PBR	Tue, Mar 16, 2010	46.57	47.01	46.17	47.01
2411	NYSE	PBR	Mon, Mar 15, 2010	46.88	47.10	45.94	46.63
2410	NYSE	PBR	Fri, Mar 12, 2010	47.15	47.29	46.89	47.10
2409	NYSE	PBR	Thu, Mar 11, 2010	46.62	47.06	46.33	46.76
2408	NYSE	PBR	Wed, Mar 10, 2010	46.20	46.70	45.96	46.56
2407	NYSE	PBR	Tue, Mar 9, 2010	44.48	46.06	44.28	45.78
2406	NYSE	PBR	Mon, Mar 8, 2010	44.95	45.14	44.28	44.76
2405	NYSE	PBR	Fri, Mar 5, 2010	44.26	45.06	44.15	44.95
2404	NYSE	PBR	Thu, Mar 4, 2010	44.32	44.57	43.26	43.86
2403	NYSE	PBR	Wed, Mar 3, 2010	44.23	45.00	43.74	44.04
2402	NYSE	PBR	Tue, Mar 2, 2010	43.77	44.30	43.63	44.04
2401	NYSE	PBR	Mon, Mar 1, 2010	43.10	43.35	42.35	43.35
2400	NYSE	PBR	Fri, Feb 26, 2010	42.25	42.73	41.59	42.65
2399	NYSE	PBR	Thu, Feb 25, 2010	40.55	41.92	40.35	41.86
2398	NYSE	PBR	Wed, Feb 24, 2010	41.91	42.03	41.05	41.58
2397	NYSE	PBR	Tue, Feb 23, 2010	42.54	42.57	41.27	41.83
2396	NYSE	PBR	Mon, Feb 22, 2010	43.05	43.19	42.45	42.57
2395	NYSE	PBR	Fri, Feb 19, 2010	42.36	42.93	42.05	42.60
2394	NYSE	PBR	Thu, Feb 18, 2010	41.57	42.60	41.47	42.54
2393	NYSE	PBR	Wed, Feb 17, 2010	42.30	42.30	41.30	41.71
2392	NYSE	PBR	Tue, Feb 16, 2010	41.49	41.76	41.15	41.62
2391	NYSE	PBR	Fri, Feb 12, 2010	40.07	41.05	39.73	40.88
2390	NYSE	PBR	Thu, Feb 11, 2010	40.90	40.98	39.83	40.65
2389	NYSE	PBR	Wed, Feb 10, 2010	39.67	40.41	39.06	39.76
2388	NYSE	PBR	Tue, Feb 9, 2010	39.67	40.27	39.15	39.54
2387	NYSE	PBR	Mon, Feb 8, 2010	38.66	39.52	38.07	38.20
2386	NYSE	PBR	Fri, Feb 5, 2010	38.50	38.85	37.11	38.78
2385	NYSE	PBR	Thu, Feb 4, 2010	40.61	40.61	38.68	38.83
2384	NYSE	PBR	Wed, Feb 3, 2010	41.53	41.82	41.21	41.40
2383	NYSE	PBR	Tue, Feb 2, 2010	41.95	42.16	41.32	41.97
2382	NYSE	PBR	Mon, Feb 1, 2010	40.97	41.74	40.70	41.74
2381	NYSE	PBR	Fri, Jan 29, 2010	42.03	42.35	40.05	40.57
2380	NYSE	PBR	Thu, Jan 28, 2010	41.89	42.21	40.59	41.48
2379	NYSE	PBR	Wed, Jan 27, 2010	40.71	41.49	40.15	41.27
2378	NYSE	PBR	Tue, Jan 26, 2010	40.67	41.68	40.38	40.73
2377	NYSE	PBR	Mon, Jan 25, 2010	42.77	42.77	41.00	41.22
2376	NYSE	PBR	Fri, Jan 22, 2010	42.09	42.59	41.61	42.04
2375	NYSE	PBR	Thu, Jan 21, 2010	44.42	44.66	42.50	42.58
2374	NYSE	PBR	Wed, Jan 20, 2010	45.16	45.28	44.17	44.63
2373	NYSE	PBR	Tue, Jan 19, 2010	45.79	46.24	45.73	46.13
2372	NYSE	PBR	Fri, Jan 15, 2010	45.54	45.65	45.02	45.37
2371	NYSE	PBR	Thu, Jan 14, 2010	46.03	46.19	45.05	45.14
2370	NYSE	PBR	Wed, Jan 13, 2010	47.31	47.39	45.13	46.40
2369	NYSE	PBR	Tue, Jan 12, 2010	47.36	47.43	46.60	47.07
2368	NYSE	PBR	Mon, Jan 11, 2010	48.80	49.20	47.75	48.10
2367	NYSE	PBR	Fri, Jan 8, 2010	48.40	48.60	47.83	48.46
2366	NYSE	PBR	Thu, Jan 7, 2010	48.79	48.85	48.10	48.20
2365	NYSE	PBR	Wed, Jan 6, 2010	48.11	49.35	48.03	48.91
2364	NYSE	PBR	Tue, Jan 5, 2010	48.67	48.82	48.00	48.20
2363	NYSE	PBR	Mon, Jan 4, 2010	48.88	49.17	48.50	48.70
2362	NYSE	PBR	Thu, Dec 31, 2009	47.60	48.05	47.22	47.68
2361	NYSE	PBR	Wed, Dec 30, 2009	47.88	47.97	47.53	47.68
2360	NYSE	PBR	Tue, Dec 29, 2009	48.23	48.41	47.52	47.72
2359	NYSE	PBR	Mon, Dec 28, 2009	47.86	48.28	47.63	47.97
2358	NYSE	PBR	Thu, Dec 24, 2009	47.88	47.90	47.01	47.33
2357	NYSE	PBR	Wed, Dec 23, 2009	46.83	48.36	46.05	47.05
2356	NYSE	PBR	Tue, Dec 22, 2009	46.47	46.74	45.89	46.10
2355	NYSE	PBR	Mon, Dec 21, 2009	47.05	47.23	45.45	46.29
2354	NYSE	PBR	Fri, Dec 18, 2009	46.83	47.55	46.51	46.56
2353	NYSE	PBR	Thu, Dec 17, 2009	47.57	47.82	46.73	47.17
2352	NYSE	PBR	Wed, Dec 16, 2009	48.78	49.44	48.48	48.53
2351	NYSE	PBR	Tue, Dec 15, 2009	48.10	48.90	48.07	48.35
2350	NYSE	PBR	Mon, Dec 14, 2009	48.70	48.79	48.12	48.30
2349	NYSE	PBR	Fri, Dec 11, 2009	48.92	48.93	47.94	48.17
2348	NYSE	PBR	Thu, Dec 10, 2009	48.90	49.15	47.86	48.68
2347	NYSE	PBR	Wed, Dec 9, 2009	48.39	48.64	47.43	48.48
2346	NYSE	PBR	Tue, Dec 8, 2009	49.95	50.05	47.82	48.40
2345	NYSE	PBR	Mon, Dec 7, 2009	50.50	51.04	50.07	50.12
2344	NYSE	PBR	Fri, Dec 4, 2009	53.27	53.35	50.28	50.80
2343	NYSE	PBR	Thu, Dec 3, 2009	53.33	53.46	51.97	52.12
2342	NYSE	PBR	Wed, Dec 2, 2009	52.94	53.37	52.36	52.80
2341	NYSE	PBR	Tue, Dec 1, 2009	52.47	53.41	52.00	52.86
2340	NYSE	PBR	Mon, Nov 30, 2009	51.46	51.85	50.65	51.28
2339	NYSE	PBR	Fri, Nov 27, 2009	50.40	51.71	50.00	51.33
2338	NYSE	PBR	Wed, Nov 25, 2009	51.87	53.20	51.37	53.01
2337	NYSE	PBR	Tue, Nov 24, 2009	50.83	51.56	50.48	51.43
2336	NYSE	PBR	Mon, Nov 23, 2009	51.87	52.00	51.00	51.13
2335	NYSE	PBR	Fri, Nov 20, 2009	50.60	50.62	49.60	50.06
2334	NYSE	PBR	Thu, Nov 19, 2009	51.37	51.38	50.03	51.04
2333	NYSE	PBR	Wed, Nov 18, 2009	52.48	52.60	50.91	51.14
2332	NYSE	PBR	Tue, Nov 17, 2009	50.77	51.92	50.15	51.92
2331	NYSE	PBR	Mon, Nov 16, 2009	50.50	51.44	50.45	50.95
2330	NYSE	PBR	Fri, Nov 13, 2009	49.65	50.57	49.23	50.18
2329	NYSE	PBR	Thu, Nov 12, 2009	50.47	51.19	49.10	49.28
2328	NYSE	PBR	Wed, Nov 11, 2009	51.91	51.91	50.57	50.91
2327	NYSE	PBR	Tue, Nov 10, 2009	50.69	51.40	50.24	51.12
2326	NYSE	PBR	Mon, Nov 9, 2009	50.10	51.14	49.96	50.89
2325	NYSE	PBR	Fri, Nov 6, 2009	48.73	49.85	48.61	49.01
2324	NYSE	PBR	Thu, Nov 5, 2009	47.91	49.30	47.73	49.26
2323	NYSE	PBR	Wed, Nov 4, 2009	48.30	48.39	47.36	47.61
2322	NYSE	PBR	Tue, Nov 3, 2009	45.72	47.88	45.44	47.30
2321	NYSE	PBR	Mon, Nov 2, 2009	46.81	48.43	46.06	46.71
2320	NYSE	PBR	Fri, Oct 30, 2009	48.72	48.88	45.23	46.22
2319	NYSE	PBR	Thu, Oct 29, 2009	46.68	48.76	46.53	48.44
2318	NYSE	PBR	Wed, Oct 28, 2009	48.15	48.35	45.33	45.43
2317	NYSE	PBR	Tue, Oct 27, 2009	49.13	49.54	48.21	48.25
2316	NYSE	PBR	Mon, Oct 26, 2009	50.05	51.01	48.47	49.06
2315	NYSE	PBR	Fri, Oct 23, 2009	51.12	51.35	49.29	49.59
2314	NYSE	PBR	Thu, Oct 22, 2009	50.40	50.45	49.36	50.34
2313	NYSE	PBR	Wed, Oct 21, 2009	49.68	51.39	49.42	50.21
2312	NYSE	PBR	Tue, Oct 20, 2009	50.09	50.57	48.25	49.64
2311	NYSE	PBR	Mon, Oct 19, 2009	50.41	51.67	49.84	51.41
2310	NYSE	PBR	Fri, Oct 16, 2009	49.86	50.59	49.63	50.37
2309	NYSE	PBR	Thu, Oct 15, 2009	49.54	50.72	49.32	50.53
2308	NYSE	PBR	Wed, Oct 14, 2009	49.18	49.88	49.02	49.86
2307	NYSE	PBR	Tue, Oct 13, 2009	48.06	48.76	47.69	48.48
2306	NYSE	PBR	Mon, Oct 12, 2009	48.70	48.96	47.90	48.28
2305	NYSE	PBR	Fri, Oct 9, 2009	47.82	48.20	47.55	47.96
2304	NYSE	PBR	Thu, Oct 8, 2009	46.78	47.76	46.39	47.44
2303	NYSE	PBR	Wed, Oct 7, 2009	45.93	46.41	45.32	46.19
2302	NYSE	PBR	Tue, Oct 6, 2009	45.86	46.66	45.43	45.92
2301	NYSE	PBR	Mon, Oct 5, 2009	44.88	45.52	44.38	45.30
2300	NYSE	PBR	Fri, Oct 2, 2009	43.79	44.95	43.69	44.72
2299	NYSE	PBR	Thu, Oct 1, 2009	45.95	46.00	44.38	44.43
2298	NYSE	PBR	Wed, Sep 30, 2009	46.08	46.52	45.28	45.90
2297	NYSE	PBR	Tue, Sep 29, 2009	45.67	45.72	44.78	45.49
2296	NYSE	PBR	Mon, Sep 28, 2009	44.77	45.74	44.49	45.38
2295	NYSE	PBR	Fri, Sep 25, 2009	44.07	44.78	43.88	44.27
2294	NYSE	PBR	Thu, Sep 24, 2009	45.27	45.42	43.58	43.94
2293	NYSE	PBR	Wed, Sep 23, 2009	45.98	46.20	45.00	45.07
2292	NYSE	PBR	Tue, Sep 22, 2009	45.83	46.40	45.36	46.16
2291	NYSE	PBR	Mon, Sep 21, 2009	44.69	45.29	43.68	45.19
2290	NYSE	PBR	Fri, Sep 18, 2009	45.65	45.72	44.84	45.13
2289	NYSE	PBR	Thu, Sep 17, 2009	45.23	45.99	44.83	45.21
2288	NYSE	PBR	Wed, Sep 16, 2009	44.98	45.50	44.34	45.42
2287	NYSE	PBR	Tue, Sep 15, 2009	44.14	44.69	43.97	44.48
2286	NYSE	PBR	Mon, Sep 14, 2009	43.13	44.25	42.96	44.08
2285	NYSE	PBR	Fri, Sep 11, 2009	44.30	44.31	43.31	43.73
2284	NYSE	PBR	Thu, Sep 10, 2009	43.39	44.35	43.08	44.17
2283	NYSE	PBR	Wed, Sep 9, 2009	43.33	43.74	43.00	43.23
2282	NYSE	PBR	Tue, Sep 8, 2009	42.97	43.18	42.60	42.93
2281	NYSE	PBR	Fri, Sep 4, 2009	40.37	41.96	40.20	41.86
2280	NYSE	PBR	Thu, Sep 3, 2009	40.74	40.82	40.01	40.26
2279	NYSE	PBR	Wed, Sep 2, 2009	39.40	40.61	39.03	40.07
2278	NYSE	PBR	Tue, Sep 1, 2009	40.05	40.85	38.72	38.95
2277	NYSE	PBR	Mon, Aug 31, 2009	40.63	40.74	38.93	39.64
2276	NYSE	PBR	Fri, Aug 28, 2009	41.95	42.17	40.96	41.47
2275	NYSE	PBR	Thu, Aug 27, 2009	42.33	42.44	40.82	42.15
2274	NYSE	PBR	Wed, Aug 26, 2009	42.95	43.16	42.29	42.67
2273	NYSE	PBR	Tue, Aug 25, 2009	44.10	44.61	43.15	43.32
2272	NYSE	PBR	Mon, Aug 24, 2009	45.07	45.20	43.50	43.93
2271	NYSE	PBR	Fri, Aug 21, 2009	43.90	44.57	43.83	44.33
2270	NYSE	PBR	Thu, Aug 20, 2009	42.62	43.23	42.54	43.02
2269	NYSE	PBR	Wed, Aug 19, 2009	41.00	42.98	40.92	42.59
2268	NYSE	PBR	Tue, Aug 18, 2009	41.31	42.17	41.30	41.91
2267	NYSE	PBR	Mon, Aug 17, 2009	40.89	41.10	40.32	40.87
2266	NYSE	PBR	Fri, Aug 14, 2009	43.08	43.29	41.72	42.21
2265	NYSE	PBR	Thu, Aug 13, 2009	42.92	43.04	42.14	42.86
2264	NYSE	PBR	Wed, Aug 12, 2009	41.23	42.29	41.21	41.95
2263	NYSE	PBR	Tue, Aug 11, 2009	41.70	41.75	41.03	41.43
2262	NYSE	PBR	Mon, Aug 10, 2009	42.19	42.37	41.64	42.19
2261	NYSE	PBR	Fri, Aug 7, 2009	43.00	43.19	42.20	42.54
2260	NYSE	PBR	Thu, Aug 6, 2009	43.40	43.69	41.81	42.38
2259	NYSE	PBR	Wed, Aug 5, 2009	42.79	43.44	41.98	43.24
2258	NYSE	PBR	Tue, Aug 4, 2009	43.02	43.49	42.66	42.91
2257	NYSE	PBR	Mon, Aug 3, 2009	42.63	43.54	42.27	43.25
2256	NYSE	PBR	Fri, Jul 31, 2009	40.74	41.72	40.55	41.24
2255	NYSE	PBR	Thu, Jul 30, 2009	40.90	41.35	40.71	40.90
2254	NYSE	PBR	Wed, Jul 29, 2009	40.79	40.89	39.59	39.86
2253	NYSE	PBR	Tue, Jul 28, 2009	41.90	42.24	40.99	41.63
2252	NYSE	PBR	Mon, Jul 27, 2009	42.87	42.93	41.81	42.72
2251	NYSE	PBR	Fri, Jul 24, 2009	42.35	42.75	41.95	42.46
2250	NYSE	PBR	Thu, Jul 23, 2009	41.40	43.14	41.12	42.57
2249	NYSE	PBR	Wed, Jul 22, 2009	40.98	41.76	40.74	41.16
2248	NYSE	PBR	Tue, Jul 21, 2009	42.06	42.27	40.78	41.58
2247	NYSE	PBR	Mon, Jul 20, 2009	41.22	41.71	40.80	41.50
2246	NYSE	PBR	Fri, Jul 17, 2009	39.85	40.22	39.15	40.02
2245	NYSE	PBR	Thu, Jul 16, 2009	38.67	39.73	38.49	39.41
2244	NYSE	PBR	Wed, Jul 15, 2009	37.84	39.13	37.80	38.96
2243	NYSE	PBR	Tue, Jul 14, 2009	37.43	37.77	36.45	36.90
2242	NYSE	PBR	Mon, Jul 13, 2009	36.51	37.00	35.17	36.99
2241	NYSE	PBR	Fri, Jul 10, 2009	35.45	36.43	35.03	36.25
2240	NYSE	PBR	Thu, Jul 9, 2009	36.08	36.74	35.21	36.26
2239	NYSE	PBR	Wed, Jul 8, 2009	36.08	36.62	34.31	35.44
2238	NYSE	PBR	Tue, Jul 7, 2009	37.19	37.27	35.97	36.13
2237	NYSE	PBR	Mon, Jul 6, 2009	37.49	37.55	36.38	37.43
2236	NYSE	PBR	Thu, Jul 2, 2009	39.46	40.48	38.70	39.00
2235	NYSE	PBR	Wed, Jul 1, 2009	42.00	42.18	40.37	40.48
2234	NYSE	PBR	Tue, Jun 30, 2009	42.06	42.19	40.43	40.98
2233	NYSE	PBR	Mon, Jun 29, 2009	41.32	41.73	40.95	41.37
2232	NYSE	PBR	Fri, Jun 26, 2009	40.59	41.32	40.25	40.85
2231	NYSE	PBR	Thu, Jun 25, 2009	38.67	40.63	38.62	40.36
2230	NYSE	PBR	Wed, Jun 24, 2009	39.58	40.12	38.50	38.88
2229	NYSE	PBR	Tue, Jun 23, 2009	38.00	38.93	37.61	38.63
2228	NYSE	PBR	Mon, Jun 22, 2009	39.20	39.20	37.32	37.35
2227	NYSE	PBR	Fri, Jun 19, 2009	40.57	40.93	40.05	40.29
2226	NYSE	PBR	Thu, Jun 18, 2009	40.49	40.66	39.64	39.79
2225	NYSE	PBR	Wed, Jun 17, 2009	40.60	40.95	39.48	40.28
2224	NYSE	PBR	Tue, Jun 16, 2009	43.00	43.16	41.00	41.10
2223	NYSE	PBR	Mon, Jun 15, 2009	43.05	43.21	41.52	42.15
2222	NYSE	PBR	Fri, Jun 12, 2009	43.87	44.37	43.67	43.95
2221	NYSE	PBR	Thu, Jun 11, 2009	43.80	46.00	43.47	45.15
2220	NYSE	PBR	Wed, Jun 10, 2009	44.02	44.21	42.57	43.43
2219	NYSE	PBR	Tue, Jun 9, 2009	43.80	44.03	42.62	43.20
2218	NYSE	PBR	Mon, Jun 8, 2009	42.14	43.73	41.80	43.22
2217	NYSE	PBR	Fri, Jun 5, 2009	44.40	44.61	42.58	43.26
2216	NYSE	PBR	Thu, Jun 4, 2009	42.36	43.83	42.30	43.65
2215	NYSE	PBR	Wed, Jun 3, 2009	43.85	43.92	41.32	41.97
2214	NYSE	PBR	Tue, Jun 2, 2009	45.27	45.76	44.40	44.89
2213	NYSE	PBR	Mon, Jun 1, 2009	45.35	46.10	45.19	45.64
2212	NYSE	PBR	Fri, May 29, 2009	44.71	45.28	43.65	44.03
2211	NYSE	PBR	Thu, May 28, 2009	42.75	43.51	42.06	43.51
2210	NYSE	PBR	Wed, May 27, 2009	42.61	42.95	41.58	41.88
2209	NYSE	PBR	Tue, May 26, 2009	40.20	41.94	40.02	41.93
2208	NYSE	PBR	Fri, May 22, 2009	40.62	41.19	40.16	40.58
2207	NYSE	PBR	Thu, May 21, 2009	40.07	40.33	39.27	39.87
2206	NYSE	PBR	Wed, May 20, 2009	41.05	41.99	40.77	40.95
2205	NYSE	PBR	Tue, May 19, 2009	39.68	40.88	39.26	40.19
2204	NYSE	PBR	Mon, May 18, 2009	37.61	39.40	37.49	39.40
2203	NYSE	PBR	Fri, May 15, 2009	37.91	38.07	36.73	37.01
2202	NYSE	PBR	Thu, May 14, 2009	37.42	38.04	36.96	37.92
2201	NYSE	PBR	Wed, May 13, 2009	38.20	38.35	37.12	37.35
2200	NYSE	PBR	Tue, May 12, 2009	40.91	41.06	38.69	39.16
2199	NYSE	PBR	Mon, May 11, 2009	39.39	40.29	38.88	39.98
2198	NYSE	PBR	Fri, May 8, 2009	39.67	40.40	38.94	40.00
2197	NYSE	PBR	Thu, May 7, 2009	40.10	40.21	37.79	38.32
2196	NYSE	PBR	Wed, May 6, 2009	38.70	39.72	38.52	39.04
2195	NYSE	PBR	Tue, May 5, 2009	37.86	38.11	37.26	37.84
2194	NYSE	PBR	Mon, May 4, 2009	35.34	37.79	35.10	37.67
2193	NYSE	PBR	Fri, May 1, 2009	33.62	35.79	33.62	35.02
2192	NYSE	PBR	Thu, Apr 30, 2009	34.22	34.72	33.46	33.57
2191	NYSE	PBR	Wed, Apr 29, 2009	33.00	34.33	32.80	33.77
2190	NYSE	PBR	Tue, Apr 28, 2009	31.83	32.78	31.54	32.43
2189	NYSE	PBR	Mon, Apr 27, 2009	32.73	32.85	31.82	32.25
2188	NYSE	PBR	Fri, Apr 24, 2009	33.82	33.95	33.01	33.51
2187	NYSE	PBR	Thu, Apr 23, 2009	32.66	33.16	32.40	32.99
2186	NYSE	PBR	Wed, Apr 22, 2009	32.44	32.97	31.96	32.28
2185	NYSE	PBR	Tue, Apr 21, 2009	31.65	32.76	31.04	32.61
2184	NYSE	PBR	Mon, Apr 20, 2009	33.15	33.24	32.02	32.16
2183	NYSE	PBR	Fri, Apr 17, 2009	34.75	34.90	33.91	34.12
2182	NYSE	PBR	Thu, Apr 16, 2009	34.71	35.05	34.34	34.66
2181	NYSE	PBR	Wed, Apr 15, 2009	34.68	34.85	33.78	34.40
2180	NYSE	PBR	Tue, Apr 14, 2009	35.49	36.38	34.93	35.08
2179	NYSE	PBR	Mon, Apr 13, 2009	35.43	36.18	35.33	35.90
2178	NYSE	PBR	Thu, Apr 9, 2009	35.03	36.08	34.84	35.99
2177	NYSE	PBR	Wed, Apr 8, 2009	34.39	34.72	33.55	34.30
2176	NYSE	PBR	Tue, Apr 7, 2009	33.97	34.49	33.62	34.12
2175	NYSE	PBR	Mon, Apr 6, 2009	34.25	34.52	33.88	34.30
2174	NYSE	PBR	Fri, Apr 3, 2009	34.37	35.33	34.18	35.10
2173	NYSE	PBR	Thu, Apr 2, 2009	33.86	34.96	33.85	34.47
2172	NYSE	PBR	Wed, Apr 1, 2009	30.16	32.39	30.16	32.19
2171	NYSE	PBR	Tue, Mar 31, 2009	31.44	31.54	30.47	30.47
2170	NYSE	PBR	Mon, Mar 30, 2009	31.24	31.34	30.25	30.84
2169	NYSE	PBR	Fri, Mar 27, 2009	33.12	33.12	32.22	32.40
2168	NYSE	PBR	Thu, Mar 26, 2009	34.79	35.30	33.89	34.20
2167	NYSE	PBR	Wed, Mar 25, 2009	34.05	34.71	33.07	34.40
2166	NYSE	PBR	Tue, Mar 24, 2009	34.20	34.64	33.28	33.90
2165	NYSE	PBR	Mon, Mar 23, 2009	33.38	35.06	33.18	34.99
2164	NYSE	PBR	Fri, Mar 20, 2009	32.19	33.65	32.01	32.27
2163	NYSE	PBR	Thu, Mar 19, 2009	32.15	32.95	32.05	32.30
2162	NYSE	PBR	Wed, Mar 18, 2009	30.30	31.40	29.26	31.01
2161	NYSE	PBR	Tue, Mar 17, 2009	29.29	30.49	28.94	30.47
2160	NYSE	PBR	Mon, Mar 16, 2009	30.20	30.80	29.33	29.39
2159	NYSE	PBR	Fri, Mar 13, 2009	30.25	30.40	29.34	30.06
2158	NYSE	PBR	Thu, Mar 12, 2009	28.82	30.03	28.53	29.87
2157	NYSE	PBR	Wed, Mar 11, 2009	29.10	29.47	28.17	28.72
2156	NYSE	PBR	Tue, Mar 10, 2009	27.55	28.93	27.51	28.73
2155	NYSE	PBR	Mon, Mar 9, 2009	26.23	27.62	25.89	26.59
2154	NYSE	PBR	Fri, Mar 6, 2009	27.40	28.38	25.77	26.72
2153	NYSE	PBR	Thu, Mar 5, 2009	26.68	27.88	26.47	26.90
2152	NYSE	PBR	Wed, Mar 4, 2009	26.42	27.95	26.41	27.55
2151	NYSE	PBR	Tue, Mar 3, 2009	25.77	26.28	24.47	25.46
2150	NYSE	PBR	Mon, Mar 2, 2009	26.70	26.75	25.07	25.31
2149	NYSE	PBR	Fri, Feb 27, 2009	26.97	28.59	26.52	27.73
2148	NYSE	PBR	Thu, Feb 26, 2009	28.04	28.88	27.75	27.80
2147	NYSE	PBR	Wed, Feb 25, 2009	26.75	27.95	25.87	27.23
2146	NYSE	PBR	Tue, Feb 24, 2009	25.28	27.04	25.02	26.82
2145	NYSE	PBR	Mon, Feb 23, 2009	27.06	27.28	24.85	24.97
2144	NYSE	PBR	Fri, Feb 20, 2009	26.26	26.96	25.66	26.56
2143	NYSE	PBR	Thu, Feb 19, 2009	27.45	28.05	27.15	27.30
2142	NYSE	PBR	Wed, Feb 18, 2009	28.10	28.16	26.36	26.82
2141	NYSE	PBR	Tue, Feb 17, 2009	28.91	28.95	27.57	27.75
2140	NYSE	PBR	Fri, Feb 13, 2009	29.30	30.36	29.30	29.97
2139	NYSE	PBR	Thu, Feb 12, 2009	28.20	29.55	27.74	29.47
2138	NYSE	PBR	Wed, Feb 11, 2009	29.52	30.18	28.32	29.22
2137	NYSE	PBR	Tue, Feb 10, 2009	30.32	31.10	28.21	28.69
2136	NYSE	PBR	Mon, Feb 9, 2009	30.09	31.30	29.76	30.23
2135	NYSE	PBR	Fri, Feb 6, 2009	27.80	29.94	27.76	29.79
2134	NYSE	PBR	Thu, Feb 5, 2009	26.95	28.11	26.26	28.09
2133	NYSE	PBR	Wed, Feb 4, 2009	27.40	28.35	26.70	27.25
2132	NYSE	PBR	Tue, Feb 3, 2009	26.05	27.12	25.73	26.88
2131	NYSE	PBR	Mon, Feb 2, 2009	25.26	26.28	25.11	25.92
2130	NYSE	PBR	Fri, Jan 30, 2009	26.62	27.08	26.10	26.20
2129	NYSE	PBR	Thu, Jan 29, 2009	26.22	26.69	25.86	26.23
2128	NYSE	PBR	Wed, Jan 28, 2009	25.25	27.11	25.25	26.68
2127	NYSE	PBR	Tue, Jan 27, 2009	24.69	24.92	24.04	24.42
2126	NYSE	PBR	Mon, Jan 26, 2009	24.46	25.44	24.05	24.45
2125	NYSE	PBR	Fri, Jan 23, 2009	23.07	24.98	22.92	24.58
2124	NYSE	PBR	Thu, Jan 22, 2009	24.35	24.65	23.35	24.29
2123	NYSE	PBR	Wed, Jan 21, 2009	23.89	25.30	23.56	25.15
2122	NYSE	PBR	Tue, Jan 20, 2009	24.48	24.68	22.90	23.01
2121	NYSE	PBR	Fri, Jan 16, 2009	25.20	25.39	24.20	24.99
2120	NYSE	PBR	Thu, Jan 15, 2009	23.60	24.65	22.22	24.42
2119	NYSE	PBR	Wed, Jan 14, 2009	24.22	24.48	22.92	23.27
2118	NYSE	PBR	Tue, Jan 13, 2009	24.44	25.88	24.38	25.15
2117	NYSE	PBR	Mon, Jan 12, 2009	26.00	26.16	24.44	24.75
2116	NYSE	PBR	Fri, Jan 9, 2009	27.44	27.69	26.23	26.95
2115	NYSE	PBR	Thu, Jan 8, 2009	25.92	27.20	25.43	27.08
2114	NYSE	PBR	Wed, Jan 7, 2009	27.01	27.14	25.59	25.93
2113	NYSE	PBR	Tue, Jan 6, 2009	27.93	28.65	27.33	28.19
2112	NYSE	PBR	Mon, Jan 5, 2009	25.55	27.66	25.55	26.94
2111	NYSE	PBR	Fri, Jan 2, 2009	24.23	26.26	24.21	25.96
2110	NYSE	PBR	Wed, Dec 31, 2008	23.52	24.85	23.36	24.49
2109	NYSE	PBR	Tue, Dec 30, 2008	22.07	23.74	22.07	23.73
2108	NYSE	PBR	Mon, Dec 29, 2008	22.75	22.88	21.85	22.40
2107	NYSE	PBR	Fri, Dec 26, 2008	22.21	22.74	22.01	22.55
2106	NYSE	PBR	Wed, Dec 24, 2008	21.99	22.45	21.45	22.29
2105	NYSE	PBR	Tue, Dec 23, 2008	22.18	22.49	21.56	21.71
2104	NYSE	PBR	Mon, Dec 22, 2008	23.42	23.70	21.47	21.53
2103	NYSE	PBR	Fri, Dec 19, 2008	23.57	24.09	22.92	23.40
2102	NYSE	PBR	Thu, Dec 18, 2008	25.00	25.03	22.67	23.07
2101	NYSE	PBR	Wed, Dec 17, 2008	24.72	25.80	24.53	24.71
2100	NYSE	PBR	Tue, Dec 16, 2008	24.07	25.94	23.87	25.86
2099	NYSE	PBR	Mon, Dec 15, 2008	23.81	24.53	22.84	23.36
2098	NYSE	PBR	Fri, Dec 12, 2008	22.01	23.25	21.78	23.06
2097	NYSE	PBR	Thu, Dec 11, 2008	22.48	25.02	22.38	22.89
2096	NYSE	PBR	Wed, Dec 10, 2008	20.32	22.33	20.25	22.08
2095	NYSE	PBR	Tue, Dec 9, 2008	19.08	20.59	18.95	19.45
2094	NYSE	PBR	Mon, Dec 8, 2008	18.54	19.79	18.54	19.34
2093	NYSE	PBR	Fri, Dec 5, 2008	16.62	18.06	15.80	17.94
2092	NYSE	PBR	Thu, Dec 4, 2008	18.30	18.72	16.81	17.16
2091	NYSE	PBR	Wed, Dec 3, 2008	17.77	18.80	17.25	18.66
2090	NYSE	PBR	Tue, Dec 2, 2008	18.26	18.85	17.55	18.43
2089	NYSE	PBR	Mon, Dec 1, 2008	19.15	19.25	17.76	17.88
2088	NYSE	PBR	Fri, Nov 28, 2008	20.61	21.10	20.30	20.94
2087	NYSE	PBR	Wed, Nov 26, 2008	19.68	22.15	19.31	22.12
2086	NYSE	PBR	Tue, Nov 25, 2008	20.34	20.45	18.72	19.50
2085	NYSE	PBR	Mon, Nov 24, 2008	18.16	19.87	18.16	19.31
2084	NYSE	PBR	Fri, Nov 21, 2008	17.44	17.80	16.00	17.40
2083	NYSE	PBR	Thu, Nov 20, 2008	17.30	17.54	14.73	14.94
2082	NYSE	PBR	Wed, Nov 19, 2008	19.83	20.32	17.78	17.86
2081	NYSE	PBR	Tue, Nov 18, 2008	21.38	21.86	19.57	20.45
2080	NYSE	PBR	Mon, Nov 17, 2008	21.20	22.19	20.75	21.32
2079	NYSE	PBR	Fri, Nov 14, 2008	22.33	23.10	21.33	21.45
2078	NYSE	PBR	Thu, Nov 13, 2008	22.16	24.03	20.12	23.96
2077	NYSE	PBR	Wed, Nov 12, 2008	24.00	24.01	21.37	21.91
2076	NYSE	PBR	Tue, Nov 11, 2008	26.19	26.60	24.90	25.64
2075	NYSE	PBR	Mon, Nov 10, 2008	28.35	28.70	26.15	27.21
2074	NYSE	PBR	Fri, Nov 7, 2008	26.00	27.10	25.24	26.77
2073	NYSE	PBR	Thu, Nov 6, 2008	27.06	27.17	24.22	24.84
2072	NYSE	PBR	Wed, Nov 5, 2008	28.93	29.97	26.80	27.06
2071	NYSE	PBR	Tue, Nov 4, 2008	27.17	30.87	27.15	30.58
2070	NYSE	PBR	Mon, Nov 3, 2008	26.49	26.89	25.45	26.37
2069	NYSE	PBR	Fri, Oct 31, 2008	25.60	27.59	25.13	26.89
2068	NYSE	PBR	Thu, Oct 30, 2008	25.44	27.25	25.41	27.02
2067	NYSE	PBR	Wed, Oct 29, 2008	22.45	25.60	22.21	24.21
2066	NYSE	PBR	Tue, Oct 28, 2008	20.99	22.50	19.56	22.50
2065	NYSE	PBR	Mon, Oct 27, 2008	20.71	21.34	19.54	19.64
2064	NYSE	PBR	Fri, Oct 24, 2008	20.81	22.77	20.15	21.05
2063	NYSE	PBR	Thu, Oct 23, 2008	22.96	25.10	22.36	24.09
2062	NYSE	PBR	Wed, Oct 22, 2008	24.86	25.22	21.70	23.15
2061	NYSE	PBR	Tue, Oct 21, 2008	27.29	28.32	26.05	26.84
2060	NYSE	PBR	Mon, Oct 20, 2008	27.35	29.32	27.35	29.10
2059	NYSE	PBR	Fri, Oct 17, 2008	25.13	28.61	24.33	26.21
2058	NYSE	PBR	Thu, Oct 16, 2008	25.83	26.75	23.00	25.55
2057	NYSE	PBR	Wed, Oct 15, 2008	30.14	30.26	24.91	25.07
2056	NYSE	PBR	Tue, Oct 14, 2008	34.98	35.72	30.84	32.59
2055	NYSE	PBR	Mon, Oct 13, 2008	29.44	34.16	27.80	34.00
2054	NYSE	PBR	Fri, Oct 10, 2008	25.24	28.14	23.75	26.10
2053	NYSE	PBR	Thu, Oct 9, 2008	31.45	32.75	27.54	27.59
2052	NYSE	PBR	Wed, Oct 8, 2008	26.53	32.11	26.47	29.78
2051	NYSE	PBR	Tue, Oct 7, 2008	34.72	35.55	29.89	29.89
2050	NYSE	PBR	Mon, Oct 6, 2008	32.81	34.32	28.18	34.20
2049	NYSE	PBR	Fri, Oct 3, 2008	39.12	41.56	36.60	36.72
2048	NYSE	PBR	Thu, Oct 2, 2008	41.47	41.47	37.01	38.08
2047	NYSE	PBR	Wed, Oct 1, 2008	43.75	43.90	40.69	43.48
2046	NYSE	PBR	Tue, Sep 30, 2008	41.00	43.96	40.82	43.95
2045	NYSE	PBR	Mon, Sep 29, 2008	43.87	43.87	37.00	39.31
2044	NYSE	PBR	Fri, Sep 26, 2008	46.53	46.73	44.98	46.56
2043	NYSE	PBR	Thu, Sep 25, 2008	47.28	48.62	46.52	48.32
2042	NYSE	PBR	Wed, Sep 24, 2008	45.78	46.85	45.00	45.30
2041	NYSE	PBR	Tue, Sep 23, 2008	47.73	48.32	43.43	44.44
2040	NYSE	PBR	Mon, Sep 22, 2008	48.40	49.98	47.32	48.04
2039	NYSE	PBR	Fri, Sep 19, 2008	46.17	50.00	43.98	47.32
2038	NYSE	PBR	Thu, Sep 18, 2008	40.70	43.02	38.14	39.50
2037	NYSE	PBR	Wed, Sep 17, 2008	41.61	42.08	38.55	39.29
2036	NYSE	PBR	Tue, Sep 16, 2008	37.77	42.66	36.36	42.21
2035	NYSE	PBR	Mon, Sep 15, 2008	41.81	43.26	40.27	40.35
2034	NYSE	PBR	Fri, Sep 12, 2008	43.32	45.87	42.98	45.70
2033	NYSE	PBR	Thu, Sep 11, 2008	38.92	42.50	38.65	42.18
2032	NYSE	PBR	Wed, Sep 10, 2008	38.87	40.39	36.89	39.61
2031	NYSE	PBR	Tue, Sep 9, 2008	41.65	41.80	38.32	38.44
2030	NYSE	PBR	Mon, Sep 8, 2008	47.11	47.23	42.90	43.19
2029	NYSE	PBR	Fri, Sep 5, 2008	44.29	45.10	42.62	44.81
2028	NYSE	PBR	Thu, Sep 4, 2008	47.67	47.94	44.62	45.42
2027	NYSE	PBR	Wed, Sep 3, 2008	48.75	49.88	47.00	48.04
2026	NYSE	PBR	Tue, Sep 2, 2008	49.85	50.54	48.69	49.15
2025	NYSE	PBR	Fri, Aug 29, 2008	53.63	53.96	52.33	52.74
2024	NYSE	PBR	Thu, Aug 28, 2008	54.34	54.50	52.44	53.06
2023	NYSE	PBR	Wed, Aug 27, 2008	52.93	53.47	52.36	53.20
2022	NYSE	PBR	Tue, Aug 26, 2008	51.08	52.34	51.08	51.54
2021	NYSE	PBR	Mon, Aug 25, 2008	52.84	53.02	51.01	51.48
2020	NYSE	PBR	Fri, Aug 22, 2008	54.29	54.39	52.15	52.83
2019	NYSE	PBR	Thu, Aug 21, 2008	53.13	54.44	53.11	54.06
2018	NYSE	PBR	Wed, Aug 20, 2008	50.75	52.33	50.51	51.66
2017	NYSE	PBR	Tue, Aug 19, 2008	46.62	50.08	46.60	49.70
2016	NYSE	PBR	Mon, Aug 18, 2008	49.77	49.90	47.42	47.77
2015	NYSE	PBR	Fri, Aug 15, 2008	49.75	50.09	48.49	48.72
2014	NYSE	PBR	Thu, Aug 14, 2008	51.65	51.99	49.86	50.68
2013	NYSE	PBR	Wed, Aug 13, 2008	48.50	52.14	48.47	51.59
2012	NYSE	PBR	Tue, Aug 12, 2008	49.84	51.09	49.42	49.43
2011	NYSE	PBR	Mon, Aug 11, 2008	51.57	51.76	48.79	49.44
2010	NYSE	PBR	Fri, Aug 8, 2008	50.99	51.43	50.08	51.06
2009	NYSE	PBR	Thu, Aug 7, 2008	52.17	53.57	51.71	52.11
2008	NYSE	PBR	Wed, Aug 6, 2008	50.53	52.71	50.51	51.79
2007	NYSE	PBR	Tue, Aug 5, 2008	51.28	52.27	49.52	50.23
2006	NYSE	PBR	Mon, Aug 4, 2008	53.30	53.67	50.99	51.69
2005	NYSE	PBR	Fri, Aug 1, 2008	55.31	56.50	54.01	54.46
2004	NYSE	PBR	Thu, Jul 31, 2008	56.79	56.96	55.59	55.91
2003	NYSE	PBR	Wed, Jul 30, 2008	54.75	57.51	54.00	56.98
2002	NYSE	PBR	Tue, Jul 29, 2008	54.36	54.44	52.84	54.00
2001	NYSE	PBR	Mon, Jul 28, 2008	53.85	55.14	53.53	53.61
2000	NYSE	PBR	Fri, Jul 25, 2008	52.37	54.00	51.87	53.10
1999	NYSE	PBR	Thu, Jul 24, 2008	56.15	56.24	52.88	53.34
1998	NYSE	PBR	Wed, Jul 23, 2008	57.06	57.43	55.54	55.81
1997	NYSE	PBR	Tue, Jul 22, 2008	58.97	59.23	57.05	57.73
1996	NYSE	PBR	Mon, Jul 21, 2008	58.32	59.95	58.30	59.66
1995	NYSE	PBR	Fri, Jul 18, 2008	58.03	58.98	57.20	58.06
1994	NYSE	PBR	Thu, Jul 17, 2008	59.85	60.66	56.89	58.02
1993	NYSE	PBR	Wed, Jul 16, 2008	60.92	60.99	58.78	60.18
1992	NYSE	PBR	Tue, Jul 15, 2008	61.69	61.98	59.77	61.23
1991	NYSE	PBR	Mon, Jul 14, 2008	62.64	62.91	61.94	62.36
1990	NYSE	PBR	Fri, Jul 11, 2008	61.74	63.20	60.91	61.71
1989	NYSE	PBR	Thu, Jul 10, 2008	60.50	62.03	59.06	61.74
1988	NYSE	PBR	Wed, Jul 9, 2008	62.38	63.31	60.34	60.70
1987	NYSE	PBR	Tue, Jul 8, 2008	63.35	63.41	60.61	62.31
1986	NYSE	PBR	Mon, Jul 7, 2008	66.24	66.93	63.60	64.49
1985	NYSE	PBR	Thu, Jul 3, 2008	67.85	67.97	64.25	65.72
1984	NYSE	PBR	Wed, Jul 2, 2008	71.37	71.77	66.95	67.10
1983	NYSE	PBR	Tue, Jul 1, 2008	69.67	71.43	69.42	70.24
1982	NYSE	PBR	Mon, Jun 30, 2008	70.01	71.54	70.01	70.83
1981	NYSE	PBR	Fri, Jun 27, 2008	67.86	69.53	67.86	69.23
1980	NYSE	PBR	Thu, Jun 26, 2008	67.94	69.24	66.86	68.32
1979	NYSE	PBR	Wed, Jun 25, 2008	67.00	69.37	64.89	68.83
1978	NYSE	PBR	Tue, Jun 24, 2008	66.36	67.74	65.85	66.14
1977	NYSE	PBR	Mon, Jun 23, 2008	65.50	67.00	64.76	66.32
1976	NYSE	PBR	Fri, Jun 20, 2008	66.94	67.32	65.00	65.27
1975	NYSE	PBR	Thu, Jun 19, 2008	68.79	68.99	65.74	66.65
1974	NYSE	PBR	Wed, Jun 18, 2008	69.50	69.50	67.65	68.65
1973	NYSE	PBR	Tue, Jun 17, 2008	69.30	70.34	68.70	69.62
1972	NYSE	PBR	Mon, Jun 16, 2008	68.39	69.69	68.07	68.52
1971	NYSE	PBR	Fri, Jun 13, 2008	67.73	68.96	66.94	67.94
1970	NYSE	PBR	Thu, Jun 12, 2008	66.02	67.65	65.84	66.51
1969	NYSE	PBR	Wed, Jun 11, 2008	66.61	67.56	65.61	66.18
1968	NYSE	PBR	Tue, Jun 10, 2008	67.82	68.50	64.76	66.29
1967	NYSE	PBR	Mon, Jun 9, 2008	68.58	70.00	67.45	69.00
1966	NYSE	PBR	Fri, Jun 6, 2008	70.16	71.05	68.01	68.07
1965	NYSE	PBR	Thu, Jun 5, 2008	66.08	68.75	65.95	68.53
1964	NYSE	PBR	Wed, Jun 4, 2008	67.29	67.40	64.90	65.40
1963	NYSE	PBR	Tue, Jun 3, 2008	71.11	71.11	67.87	68.07
1962	NYSE	PBR	Mon, Jun 2, 2008	69.73	72.34	69.49	71.35
1961	NYSE	PBR	Fri, May 30, 2008	72.67	73.05	69.53	70.50
1960	NYSE	PBR	Thu, May 29, 2008	73.33	73.77	70.67	70.78
1959	NYSE	PBR	Wed, May 28, 2008	70.65	73.43	69.09	73.37
1958	NYSE	PBR	Tue, May 27, 2008	73.05	73.15	69.74	70.32
1957	NYSE	PBR	Fri, May 23, 2008	73.50	73.50	70.90	72.38
1956	NYSE	PBR	Thu, May 22, 2008	76.65	76.76	71.61	72.02
1955	NYSE	PBR	Wed, May 21, 2008	76.60	77.61	74.54	75.19
1954	NYSE	PBR	Tue, May 20, 2008	72.63	74.30	71.71	74.11
1953	NYSE	PBR	Mon, May 19, 2008	71.11	72.91	70.39	72.19
1952	NYSE	PBR	Fri, May 16, 2008	69.18	70.65	68.98	70.65
1951	NYSE	PBR	Thu, May 15, 2008	67.06	68.30	66.54	68.27
1950	NYSE	PBR	Wed, May 14, 2008	67.72	67.88	66.00	66.27
1949	NYSE	PBR	Tue, May 13, 2008	67.61	68.00	66.69	67.35
1948	NYSE	PBR	Mon, May 12, 2008	65.16	66.25	63.92	65.70
1947	NYSE	PBR	Fri, May 9, 2008	63.86	64.71	62.75	64.60
1946	NYSE	PBR	Thu, May 8, 2008	64.20	64.84	62.69	63.78
1945	NYSE	PBR	Wed, May 7, 2008	65.74	65.75	62.87	63.38
1944	NYSE	PBR	Tue, May 6, 2008	63.56	65.16	63.31	65.15
1943	NYSE	PBR	Mon, May 5, 2008	62.50	63.75	62.10	63.27
1942	NYSE	PBR	Fri, May 2, 2008	62.85	63.33	61.26	62.21
1941	NYSE	PBR	Thu, May 1, 2008	62.47	63.45	58.59	60.98
1940	NYSE	PBR	Wed, Apr 30, 2008	59.15	62.36	57.80	60.71
1939	NYSE	PBR	Tue, Apr 29, 2008	60.50	60.68	58.18	58.40
1938	NYSE	PBR	Mon, Apr 28, 2008	63.02	63.15	61.24	61.38
1937	NYSE	PBR	Fri, Apr 25, 2008	61.99	62.60	60.75	61.67
1936	NYSE	PBR	Thu, Apr 24, 2008	62.53	62.80	60.62	61.03
1935	NYSE	PBR	Wed, Apr 23, 2008	63.61	64.20	62.76	63.09
1934	NYSE	PBR	Tue, Apr 22, 2008	64.04	65.46	63.62	63.82
1933	NYSE	PBR	Mon, Apr 21, 2008	63.24	64.70	62.81	64.41
1932	NYSE	PBR	Fri, Apr 18, 2008	62.25	63.32	61.45	62.75
1931	NYSE	PBR	Thu, Apr 17, 2008	60.67	63.04	60.65	62.75
1930	NYSE	PBR	Wed, Apr 16, 2008	62.25	62.42	60.23	61.42
1929	NYSE	PBR	Tue, Apr 15, 2008	60.72	62.00	59.71	61.55
1928	NYSE	PBR	Mon, Apr 14, 2008	56.01	62.65	55.46	61.09
1927	NYSE	PBR	Fri, Apr 11, 2008	56.97	57.42	56.11	56.43
1926	NYSE	PBR	Thu, Apr 10, 2008	57.52	58.05	56.57	57.59
1925	NYSE	PBR	Wed, Apr 9, 2008	57.18	58.13	56.75	57.32
1924	NYSE	PBR	Tue, Apr 8, 2008	54.93	57.18	54.67	56.95
1923	NYSE	PBR	Mon, Apr 7, 2008	56.37	57.09	55.00	55.55
1922	NYSE	PBR	Fri, Apr 4, 2008	55.13	56.88	55.04	55.40
1921	NYSE	PBR	Thu, Apr 3, 2008	53.96	56.06	53.67	54.98
1920	NYSE	PBR	Wed, Apr 2, 2008	52.79	54.96	52.52	54.24
1919	NYSE	PBR	Tue, Apr 1, 2008	51.45	52.75	50.47	52.28
1918	NYSE	PBR	Mon, Mar 31, 2008	50.75	51.82	49.90	51.06
1917	NYSE	PBR	Fri, Mar 28, 2008	50.90	51.59	50.10	50.45
1916	NYSE	PBR	Thu, Mar 27, 2008	52.99	53.08	50.50	50.93
1915	NYSE	PBR	Wed, Mar 26, 2008	51.61	52.99	50.83	52.40
1914	NYSE	PBR	Tue, Mar 25, 2008	49.95	51.80	49.58	51.22
1913	NYSE	PBR	Mon, Mar 24, 2008	48.73	50.27	48.31	48.80
1912	NYSE	PBR	Thu, Mar 20, 2008	47.51	48.28	46.55	47.92
1911	NYSE	PBR	Wed, Mar 19, 2008	53.50	53.52	48.65	48.73
1910	NYSE	PBR	Tue, Mar 18, 2008	52.97	53.67	52.18	53.33
1909	NYSE	PBR	Mon, Mar 17, 2008	51.76	52.78	50.50	51.79
1908	NYSE	PBR	Fri, Mar 14, 2008	56.44	56.55	53.39	54.11
1907	NYSE	PBR	Thu, Mar 13, 2008	55.53	56.15	54.10	55.94
1906	NYSE	PBR	Wed, Mar 12, 2008	57.37	57.85	56.30	57.19
1905	NYSE	PBR	Tue, Mar 11, 2008	56.05	57.35	54.67	57.29
1904	NYSE	PBR	Mon, Mar 10, 2008	56.02	56.34	54.00	54.30
1903	NYSE	PBR	Fri, Mar 7, 2008	55.78	57.08	55.02	55.84
1902	NYSE	PBR	Thu, Mar 6, 2008	58.69	59.00	56.63	56.77
1901	NYSE	PBR	Wed, Mar 5, 2008	56.96	58.70	56.82	58.38
1900	NYSE	PBR	Tue, Mar 4, 2008	58.38	58.38	55.11	56.28
1899	NYSE	PBR	Mon, Mar 3, 2008	57.46	59.66	57.24	58.77
1898	NYSE	PBR	Fri, Feb 29, 2008	61.50	61.80	58.10	58.67
1897	NYSE	PBR	Thu, Feb 28, 2008	62.10	62.65	61.45	62.43
1896	NYSE	PBR	Wed, Feb 27, 2008	60.62	62.74	60.55	62.51
1895	NYSE	PBR	Tue, Feb 26, 2008	59.42	61.37	58.84	60.88
1894	NYSE	PBR	Mon, Feb 25, 2008	59.01	60.12	58.62	59.95
1893	NYSE	PBR	Fri, Feb 22, 2008	60.02	60.02	58.00	59.28
1892	NYSE	PBR	Thu, Feb 21, 2008	60.74	60.95	58.90	59.10
1891	NYSE	PBR	Wed, Feb 20, 2008	58.15	60.47	58.15	60.27
1890	NYSE	PBR	Tue, Feb 19, 2008	59.60	60.27	58.43	58.83
1889	NYSE	PBR	Fri, Feb 15, 2008	57.39	57.68	56.18	57.23
1888	NYSE	PBR	Thu, Feb 14, 2008	58.63	59.24	57.43	57.62
1887	NYSE	PBR	Wed, Feb 13, 2008	57.60	58.92	57.22	58.58
1886	NYSE	PBR	Tue, Feb 12, 2008	57.94	58.98	56.28	56.88
1885	NYSE	PBR	Mon, Feb 11, 2008	55.95	57.71	55.61	57.55
1884	NYSE	PBR	Fri, Feb 8, 2008	55.02	56.25	54.81	55.79
1883	NYSE	PBR	Thu, Feb 7, 2008	54.82	56.18	53.01	55.80
1882	NYSE	PBR	Wed, Feb 6, 2008	53.55	54.50	52.75	53.01
1881	NYSE	PBR	Tue, Feb 5, 2008	55.53	55.53	52.80	53.24
1880	NYSE	PBR	Mon, Feb 4, 2008	56.94	57.72	56.16	56.95
1879	NYSE	PBR	Fri, Feb 1, 2008	55.89	56.85	55.38	56.53
1878	NYSE	PBR	Thu, Jan 31, 2008	53.79	56.20	52.91	55.39
1877	NYSE	PBR	Wed, Jan 30, 2008	54.04	57.12	53.53	54.78
1876	NYSE	PBR	Tue, Jan 29, 2008	54.86	55.02	53.60	54.27
1875	NYSE	PBR	Mon, Jan 28, 2008	51.56	55.20	51.19	55.01
1874	NYSE	PBR	Fri, Jan 25, 2008	52.46	53.50	51.87	52.31
1873	NYSE	PBR	Thu, Jan 24, 2008	49.58	51.92	49.42	51.22
1872	NYSE	PBR	Wed, Jan 23, 2008	46.53	49.46	44.90	49.17
1871	NYSE	PBR	Tue, Jan 22, 2008	44.81	48.96	44.35	48.41
1870	NYSE	PBR	Fri, Jan 18, 2008	46.35	47.81	45.34	47.19
1869	NYSE	PBR	Thu, Jan 17, 2008	50.01	50.36	45.74	46.28
1868	NYSE	PBR	Wed, Jan 16, 2008	51.76	52.34	48.50	49.05
1867	NYSE	PBR	Tue, Jan 15, 2008	54.64	54.65	51.98	52.75
1866	NYSE	PBR	Mon, Jan 14, 2008	56.00	56.45	55.11	55.63
1865	NYSE	PBR	Fri, Jan 11, 2008	56.20	56.85	55.00	55.61
1864	NYSE	PBR	Thu, Jan 10, 2008	57.15	57.43	54.00	57.04
1863	NYSE	PBR	Wed, Jan 9, 2008	55.73	57.26	55.14	57.11
1862	NYSE	PBR	Tue, Jan 8, 2008	55.16	57.49	54.91	55.18
1861	NYSE	PBR	Mon, Jan 7, 2008	55.00	55.42	52.60	53.81
1860	NYSE	PBR	Fri, Jan 4, 2008	57.19	57.45	54.61	54.95
1859	NYSE	PBR	Thu, Jan 3, 2008	59.01	59.42	58.15	58.38
1858	NYSE	PBR	Wed, Jan 2, 2008	58.58	59.57	58.00	59.41
1857	NYSE	PBR	Mon, Dec 31, 2007	59.03	59.20	57.14	57.62
1856	NYSE	PBR	Fri, Dec 28, 2007	58.82	59.08	57.90	58.81
1855	NYSE	PBR	Thu, Dec 27, 2007	58.49	58.82	57.35	57.99
1854	NYSE	PBR	Wed, Dec 26, 2007	56.88	58.73	56.80	58.46
1853	NYSE	PBR	Mon, Dec 24, 2007	57.39	58.49	56.90	58.20
1852	NYSE	PBR	Fri, Dec 21, 2007	56.17	56.74	55.53	56.60
1851	NYSE	PBR	Thu, Dec 20, 2007	54.55	55.21	53.67	54.00
1850	NYSE	PBR	Wed, Dec 19, 2007	52.40	53.53	51.50	52.61
1849	NYSE	PBR	Tue, Dec 18, 2007	51.55	52.59	50.00	52.17
1848	NYSE	PBR	Mon, Dec 17, 2007	52.19	52.50	49.64	49.91
1847	NYSE	PBR	Fri, Dec 14, 2007	54.22	55.11	52.54	53.67
1846	NYSE	PBR	Thu, Dec 13, 2007	55.59	55.61	53.73	55.30
1845	NYSE	PBR	Wed, Dec 12, 2007	54.53	57.19	54.40	55.99
1844	NYSE	PBR	Tue, Dec 11, 2007	53.63	54.57	51.09	51.64
1843	NYSE	PBR	Mon, Dec 10, 2007	53.00	53.08	52.16	52.53
1842	NYSE	PBR	Fri, Dec 7, 2007	54.86	54.86	53.16	53.36
1841	NYSE	PBR	Thu, Dec 6, 2007	52.23	53.49	51.67	53.34
1840	NYSE	PBR	Wed, Dec 5, 2007	50.06	51.65	49.73	51.32
1839	NYSE	PBR	Tue, Dec 4, 2007	47.63	48.89	47.25	48.13
1838	NYSE	PBR	Mon, Dec 3, 2007	47.82	48.50	47.08	48.50
1837	NYSE	PBR	Fri, Nov 30, 2007	49.54	49.86	47.10	48.15
1836	NYSE	PBR	Thu, Nov 29, 2007	48.75	49.88	47.59	48.28
1835	NYSE	PBR	Wed, Nov 28, 2007	48.91	49.37	48.12	49.37
1834	NYSE	PBR	Tue, Nov 27, 2007	47.00	48.05	45.67	47.35
1833	NYSE	PBR	Mon, Nov 26, 2007	49.78	50.50	46.92	47.25
1832	NYSE	PBR	Fri, Nov 23, 2007	50.00	50.55	49.85	50.39
1831	NYSE	PBR	Wed, Nov 21, 2007	51.65	51.80	49.33	49.52
1830	NYSE	PBR	Tue, Nov 20, 2007	50.71	53.20	50.71	52.50
1829	NYSE	PBR	Mon, Nov 19, 2007	52.50	52.50	50.08	50.48
1828	NYSE	PBR	Fri, Nov 16, 2007	52.81	53.16	51.43	52.89
1827	NYSE	PBR	Thu, Nov 15, 2007	51.61	51.81	49.26	49.89
1826	NYSE	PBR	Wed, Nov 14, 2007	54.79	54.86	51.19	51.61
1825	NYSE	PBR	Tue, Nov 13, 2007	50.56	52.76	49.87	52.76
1824	NYSE	PBR	Mon, Nov 12, 2007	52.17	52.29	47.39	47.45
1823	NYSE	PBR	Fri, Nov 9, 2007	57.81	58.84	51.85	53.88
1822	NYSE	PBR	Thu, Nov 8, 2007	49.99	59.58	49.99	58.39
1821	NYSE	PBR	Wed, Nov 7, 2007	47.70	48.36	46.00	46.37
1820	NYSE	PBR	Tue, Nov 6, 2007	46.50	47.61	45.72	47.52
1819	NYSE	PBR	Mon, Nov 5, 2007	44.43	45.85	43.93	45.13
1818	NYSE	PBR	Fri, Nov 2, 2007	47.27	47.99	45.61	46.65
1817	NYSE	PBR	Thu, Nov 1, 2007	46.65	47.21	45.69	46.85
1816	NYSE	PBR	Wed, Oct 31, 2007	46.38	48.64	45.90	47.82
1815	NYSE	PBR	Tue, Oct 30, 2007	46.89	47.50	45.50	45.73
1814	NYSE	PBR	Mon, Oct 29, 2007	46.85	47.86	46.79	47.24
1813	NYSE	PBR	Fri, Oct 26, 2007	44.86	45.91	44.56	45.79
1812	NYSE	PBR	Thu, Oct 25, 2007	43.37	43.89	42.50	43.89
1811	NYSE	PBR	Wed, Oct 24, 2007	41.49	42.92	40.56	42.88
1810	NYSE	PBR	Tue, Oct 23, 2007	40.95	41.49	40.42	41.49
1809	NYSE	PBR	Mon, Oct 22, 2007	38.85	40.12	38.70	39.89
1808	NYSE	PBR	Fri, Oct 19, 2007	42.84	43.00	39.85	40.36
1807	NYSE	PBR	Thu, Oct 18, 2007	42.27	43.36	41.94	43.23
1806	NYSE	PBR	Wed, Oct 17, 2007	43.11	43.19	41.36	42.59
1805	NYSE	PBR	Tue, Oct 16, 2007	42.39	43.00	42.02	42.02
1804	NYSE	PBR	Mon, Oct 15, 2007	42.99	43.32	41.84	42.54
1803	NYSE	PBR	Fri, Oct 12, 2007	41.44	42.20	41.20	42.04
1802	NYSE	PBR	Thu, Oct 11, 2007	42.59	42.88	40.66	41.22
1801	NYSE	PBR	Wed, Oct 10, 2007	40.55	41.80	40.41	41.69
1800	NYSE	PBR	Tue, Oct 9, 2007	39.99	40.83	39.63	40.57
1799	NYSE	PBR	Mon, Oct 8, 2007	39.48	39.56	38.80	39.45
1798	NYSE	PBR	Fri, Oct 5, 2007	38.50	39.82	38.34	39.41
1797	NYSE	PBR	Thu, Oct 4, 2007	37.46	38.27	36.43	38.08
1796	NYSE	PBR	Wed, Oct 3, 2007	38.81	38.90	37.25	37.37
1795	NYSE	PBR	Tue, Oct 2, 2007	38.60	39.22	37.96	38.81
1794	NYSE	PBR	Mon, Oct 1, 2007	37.96	39.23	37.85	39.07
1793	NYSE	PBR	Fri, Sep 28, 2007	38.40	38.56	37.47	37.75
1792	NYSE	PBR	Thu, Sep 27, 2007	38.05	38.47	37.72	38.46
1791	NYSE	PBR	Wed, Sep 26, 2007	37.62	37.90	36.80	37.72
1790	NYSE	PBR	Tue, Sep 25, 2007	36.71	37.20	36.54	37.18
1789	NYSE	PBR	Mon, Sep 24, 2007	36.92	37.39	36.70	37.37
1788	NYSE	PBR	Fri, Sep 21, 2007	36.04	36.74	35.97	36.55
1787	NYSE	PBR	Thu, Sep 20, 2007	35.55	36.08	35.11	35.32
1786	NYSE	PBR	Wed, Sep 19, 2007	36.13	36.28	35.37	35.55
1785	NYSE	PBR	Tue, Sep 18, 2007	33.73	35.56	33.49	35.30
1784	NYSE	PBR	Mon, Sep 17, 2007	33.19	33.45	32.68	33.21
1783	NYSE	PBR	Fri, Sep 14, 2007	33.91	34.34	33.21	33.56
1782	NYSE	PBR	Thu, Sep 13, 2007	33.84	34.34	33.66	34.15
1781	NYSE	PBR	Wed, Sep 12, 2007	33.41	34.07	33.28	33.43
1780	NYSE	PBR	Tue, Sep 11, 2007	32.56	33.36	32.25	33.16
1779	NYSE	PBR	Mon, Sep 10, 2007	32.07	32.27	31.22	31.89
1778	NYSE	PBR	Fri, Sep 7, 2007	32.15	32.38	31.44	32.07
1777	NYSE	PBR	Thu, Sep 6, 2007	32.50	32.86	32.34	32.67
1776	NYSE	PBR	Wed, Sep 5, 2007	31.77	32.00	31.25	31.84
1775	NYSE	PBR	Tue, Sep 4, 2007	31.19	32.45	31.19	32.26
1774	NYSE	PBR	Fri, Aug 31, 2007	30.54	31.48	30.41	30.92
1773	NYSE	PBR	Thu, Aug 30, 2007	29.08	30.16	28.51	29.65
1772	NYSE	PBR	Wed, Aug 29, 2007	28.81	29.46	28.67	29.45
1771	NYSE	PBR	Tue, Aug 28, 2007	29.31	29.50	28.28	28.39
1770	NYSE	PBR	Mon, Aug 27, 2007	29.65	30.11	29.24	29.83
1769	NYSE	PBR	Fri, Aug 24, 2007	28.53	29.84	28.53	29.64
1768	NYSE	PBR	Thu, Aug 23, 2007	29.30	29.52	28.13	28.69
1767	NYSE	PBR	Wed, Aug 22, 2007	27.72	28.74	27.65	28.58
1766	NYSE	PBR	Tue, Aug 21, 2007	26.51	27.20	26.28	26.95
1765	NYSE	PBR	Mon, Aug 20, 2007	27.34	27.39	26.18	26.86
1764	NYSE	PBR	Fri, Aug 17, 2007	27.93	28.20	26.39	27.04
1763	NYSE	PBR	Thu, Aug 16, 2007	26.01	26.78	24.38	26.78
1762	NYSE	PBR	Wed, Aug 15, 2007	28.68	29.84	27.67	27.71
1761	NYSE	PBR	Tue, Aug 14, 2007	30.47	30.60	29.13	29.25
1760	NYSE	PBR	Mon, Aug 13, 2007	30.60	30.92	29.81	30.08
1759	NYSE	PBR	Fri, Aug 10, 2007	29.57	30.75	29.44	30.15
1758	NYSE	PBR	Thu, Aug 9, 2007	30.77	31.65	30.57	30.96
1757	NYSE	PBR	Wed, Aug 8, 2007	31.62	32.79	31.62	32.19
1756	NYSE	PBR	Tue, Aug 7, 2007	30.84	31.65	30.52	31.28
1755	NYSE	PBR	Mon, Aug 6, 2007	30.60	31.28	29.62	31.26
1754	NYSE	PBR	Fri, Aug 3, 2007	32.34	32.56	30.71	30.89
1753	NYSE	PBR	Thu, Aug 2, 2007	32.75	32.75	31.90	32.60
1752	NYSE	PBR	Wed, Aug 1, 2007	32.13	32.72	31.19	31.90
1751	NYSE	PBR	Tue, Jul 31, 2007	33.57	34.12	32.34	32.45
1750	NYSE	PBR	Mon, Jul 30, 2007	31.88	33.30	31.70	32.93
1749	NYSE	PBR	Fri, Jul 27, 2007	32.35	32.92	31.19	31.77
1748	NYSE	PBR	Thu, Jul 26, 2007	33.07	33.34	30.95	32.25
1747	NYSE	PBR	Wed, Jul 25, 2007	33.69	34.54	32.34	34.46
1746	NYSE	PBR	Tue, Jul 24, 2007	35.41	35.44	33.24	33.69
1745	NYSE	PBR	Mon, Jul 23, 2007	35.32	35.83	34.87	35.79
1744	NYSE	PBR	Fri, Jul 20, 2007	35.12	35.22	34.47	34.94
1743	NYSE	PBR	Thu, Jul 19, 2007	35.25	35.46	35.00	35.12
1742	NYSE	PBR	Wed, Jul 18, 2007	34.56	34.87	34.39	34.75
1741	NYSE	PBR	Tue, Jul 17, 2007	34.40	34.84	34.30	34.62
1740	NYSE	PBR	Mon, Jul 16, 2007	34.68	34.68	33.90	34.29
1739	NYSE	PBR	Fri, Jul 13, 2007	34.19	34.94	34.09	34.55
1738	NYSE	PBR	Thu, Jul 12, 2007	33.30	34.25	33.07	34.17
1737	NYSE	PBR	Wed, Jul 11, 2007	32.42	33.15	32.27	32.90
1736	NYSE	PBR	Tue, Jul 10, 2007	32.89	33.05	32.33	32.43
1735	NYSE	PBR	Mon, Jul 9, 2007	33.09	33.72	33.09	33.46
1734	NYSE	PBR	Fri, Jul 6, 2007	32.93	33.24	32.68	32.88
1733	NYSE	PBR	Thu, Jul 5, 2007	32.19	32.61	32.04	32.53
1732	NYSE	PBR	Tue, Jul 3, 2007	31.68	32.20	31.58	32.19
1731	NYSE	PBR	Mon, Jul 2, 2007	30.58	31.45	30.57	31.45
1730	NYSE	PBR	Fri, Jun 29, 2007	30.57	30.96	30.04	30.32
1729	NYSE	PBR	Thu, Jun 28, 2007	30.28	30.66	30.18	30.29
1728	NYSE	PBR	Wed, Jun 27, 2007	29.45	30.13	29.35	30.13
1727	NYSE	PBR	Tue, Jun 26, 2007	30.26	30.37	29.59	29.78
1726	NYSE	PBR	Mon, Jun 25, 2007	29.81	30.66	29.72	29.99
1725	NYSE	PBR	Fri, Jun 22, 2007	30.70	30.72	30.03	30.38
1724	NYSE	PBR	Thu, Jun 21, 2007	30.15	30.89	30.09	30.80
1723	NYSE	PBR	Wed, Jun 20, 2007	31.07	31.13	30.13	30.21
1722	NYSE	PBR	Tue, Jun 19, 2007	30.56	31.18	30.30	30.86
1721	NYSE	PBR	Mon, Jun 18, 2007	30.45	30.68	30.38	30.59
1720	NYSE	PBR	Fri, Jun 15, 2007	29.90	30.49	29.90	30.37
1719	NYSE	PBR	Thu, Jun 14, 2007	29.01	29.66	29.00	29.59
1718	NYSE	PBR	Wed, Jun 13, 2007	28.05	28.79	28.05	28.79
1717	NYSE	PBR	Tue, Jun 12, 2007	27.95	28.48	27.75	27.91
1716	NYSE	PBR	Mon, Jun 11, 2007	27.52	28.18	27.30	27.97
1715	NYSE	PBR	Fri, Jun 8, 2007	26.62	27.54	26.59	27.39
1714	NYSE	PBR	Thu, Jun 7, 2007	27.00	27.71	26.51	26.66
1713	NYSE	PBR	Wed, Jun 6, 2007	27.54	27.73	27.13	27.37
1712	NYSE	PBR	Tue, Jun 5, 2007	27.83	28.30	27.73	27.93
1711	NYSE	PBR	Mon, Jun 4, 2007	27.42	28.07	27.42	27.99
1710	NYSE	PBR	Fri, Jun 1, 2007	27.49	27.94	27.39	27.80
1709	NYSE	PBR	Thu, May 31, 2007	27.25	27.46	26.99	27.04
1708	NYSE	PBR	Wed, May 30, 2007	26.03	27.16	26.00	27.05
1707	NYSE	PBR	Tue, May 29, 2007	27.17	27.28	26.52	26.72
1706	NYSE	PBR	Fri, May 25, 2007	26.84	27.12	26.67	26.95
1705	NYSE	PBR	Thu, May 24, 2007	27.00	27.68	26.28	26.51
1704	NYSE	PBR	Wed, May 23, 2007	27.32	27.72	27.16	27.31
1703	NYSE	PBR	Tue, May 22, 2007	27.36	27.45	27.13	27.17
1702	NYSE	PBR	Mon, May 21, 2007	26.91	27.53	26.86	27.21
1701	NYSE	PBR	Fri, May 18, 2007	26.54	26.95	26.50	26.85
1700	NYSE	PBR	Thu, May 17, 2007	26.51	26.92	26.21	26.66
1699	NYSE	PBR	Wed, May 16, 2007	26.04	26.71	25.90	26.62
1698	NYSE	PBR	Tue, May 15, 2007	25.65	25.85	25.56	25.77
1697	NYSE	PBR	Mon, May 14, 2007	25.34	25.70	25.15	25.46
1696	NYSE	PBR	Fri, May 11, 2007	25.12	25.59	25.08	25.55
1695	NYSE	PBR	Thu, May 10, 2007	25.35	25.35	24.66	24.83
1694	NYSE	PBR	Wed, May 9, 2007	25.27	25.41	24.91	25.41
1693	NYSE	PBR	Tue, May 8, 2007	24.99	25.41	24.63	25.21
1692	NYSE	PBR	Mon, May 7, 2007	25.40	25.45	25.06	25.09
1691	NYSE	PBR	Fri, May 4, 2007	25.94	25.98	25.39	25.51
1690	NYSE	PBR	Thu, May 3, 2007	25.69	25.83	25.53	25.66
1689	NYSE	PBR	Wed, May 2, 2007	25.35	25.60	25.33	25.52
1688	NYSE	PBR	Tue, May 1, 2007	25.30	25.44	25.02	25.39
1687	NYSE	PBR	Mon, Apr 30, 2007	25.70	25.95	25.27	25.31
1686	NYSE	PBR	Fri, Apr 27, 2007	25.52	25.76	25.38	25.60
1685	NYSE	PBR	Thu, Apr 26, 2007	26.30	26.33	25.85	25.90
1684	NYSE	PBR	Wed, Apr 25, 2007	25.89	26.54	25.73	26.41
1683	NYSE	PBR	Tue, Apr 24, 2007	25.61	25.74	25.38	25.65
1682	NYSE	PBR	Mon, Apr 23, 2007	25.86	26.02	25.67	25.74
1681	NYSE	PBR	Fri, Apr 20, 2007	26.24	26.27	25.69	26.02
1680	NYSE	PBR	Thu, Apr 19, 2007	25.62	25.83	25.45	25.74
1679	NYSE	PBR	Wed, Apr 18, 2007	26.06	26.39	26.01	26.18
1678	NYSE	PBR	Tue, Apr 17, 2007	26.84	26.91	26.20	26.30
1677	NYSE	PBR	Mon, Apr 16, 2007	26.67	26.93	26.58	26.90
1676	NYSE	PBR	Fri, Apr 13, 2007	26.18	26.63	26.06	26.48
1675	NYSE	PBR	Thu, Apr 12, 2007	25.52	26.19	25.45	26.11
1674	NYSE	PBR	Wed, Apr 11, 2007	26.00	26.05	25.46	25.55
1673	NYSE	PBR	Tue, Apr 10, 2007	25.48	25.95	25.45	25.95
1672	NYSE	PBR	Mon, Apr 9, 2007	25.73	26.06	25.62	25.66
1671	NYSE	PBR	Thu, Apr 5, 2007	25.25	25.69	25.11	25.54
1670	NYSE	PBR	Wed, Apr 4, 2007	24.68	25.45	24.67	25.33
1669	NYSE	PBR	Tue, Apr 3, 2007	25.01	25.15	24.80	24.97
1668	NYSE	PBR	Mon, Apr 2, 2007	25.00	25.24	24.91	25.21
1667	NYSE	PBR	Fri, Mar 30, 2007	25.40	25.40	24.69	24.88
1666	NYSE	PBR	Thu, Mar 29, 2007	24.03	25.48	23.99	25.33
1665	NYSE	PBR	Wed, Mar 28, 2007	23.82	23.88	23.50	23.60
1664	NYSE	PBR	Tue, Mar 27, 2007	23.80	23.92	23.54	23.75
1663	NYSE	PBR	Mon, Mar 26, 2007	23.92	24.01	23.52	23.94
1662	NYSE	PBR	Fri, Mar 23, 2007	23.66	24.00	23.60	23.76
1661	NYSE	PBR	Thu, Mar 22, 2007	23.58	23.87	23.49	23.64
1660	NYSE	PBR	Wed, Mar 21, 2007	22.58	23.39	22.51	23.33
1659	NYSE	PBR	Tue, Mar 20, 2007	22.00	22.45	21.98	22.27
1658	NYSE	PBR	Mon, Mar 19, 2007	21.88	22.12	21.78	21.96
1657	NYSE	PBR	Fri, Mar 16, 2007	22.10	22.18	21.52	21.55
1656	NYSE	PBR	Thu, Mar 15, 2007	21.93	22.13	21.79	21.89
1655	NYSE	PBR	Wed, Mar 14, 2007	21.77	22.09	21.33	22.04
1654	NYSE	PBR	Tue, Mar 13, 2007	22.19	22.49	21.75	21.80
1653	NYSE	PBR	Mon, Mar 12, 2007	22.52	22.54	22.26	22.44
1652	NYSE	PBR	Fri, Mar 9, 2007	22.73	22.74	22.32	22.57
1651	NYSE	PBR	Thu, Mar 8, 2007	22.30	22.61	22.16	22.33
1650	NYSE	PBR	Wed, Mar 7, 2007	21.85	22.36	21.80	21.91
1649	NYSE	PBR	Tue, Mar 6, 2007	21.66	22.09	21.63	21.95
1648	NYSE	PBR	Mon, Mar 5, 2007	21.04	21.33	20.69	21.13
1647	NYSE	PBR	Fri, Mar 2, 2007	22.11	22.28	21.50	21.62
1646	NYSE	PBR	Thu, Mar 1, 2007	21.70	22.41	21.49	22.29
1645	NYSE	PBR	Wed, Feb 28, 2007	22.76	22.92	22.39	22.64
1644	NYSE	PBR	Tue, Feb 27, 2007	23.17	23.38	22.25	22.42
1643	NYSE	PBR	Mon, Feb 26, 2007	24.23	24.29	24.01	24.18
1642	NYSE	PBR	Fri, Feb 23, 2007	24.13	24.18	23.87	23.90
1641	NYSE	PBR	Thu, Feb 22, 2007	23.98	24.05	23.67	23.91
1640	NYSE	PBR	Wed, Feb 21, 2007	23.23	23.64	23.07	23.51
1639	NYSE	PBR	Tue, Feb 20, 2007	23.25	23.48	23.03	23.34
1638	NYSE	PBR	Fri, Feb 16, 2007	23.34	23.59	23.28	23.51
1637	NYSE	PBR	Thu, Feb 15, 2007	23.78	23.82	23.36	23.39
1636	NYSE	PBR	Wed, Feb 14, 2007	24.20	24.32	23.53	23.59
1635	NYSE	PBR	Tue, Feb 13, 2007	23.55	24.06	23.50	24.06
1634	NYSE	PBR	Mon, Feb 12, 2007	23.50	23.73	23.33	23.61
1633	NYSE	PBR	Fri, Feb 9, 2007	24.08	24.20	23.71	23.84
1632	NYSE	PBR	Thu, Feb 8, 2007	23.85	24.30	23.72	24.15
1631	NYSE	PBR	Wed, Feb 7, 2007	24.25	24.50	23.76	24.05
1630	NYSE	PBR	Tue, Feb 6, 2007	25.07	25.10	24.40	24.65
1629	NYSE	PBR	Mon, Feb 5, 2007	25.01	25.14	24.74	24.85
1628	NYSE	PBR	Fri, Feb 2, 2007	24.78	24.95	24.45	24.87
1627	NYSE	PBR	Thu, Feb 1, 2007	24.76	24.94	24.57	24.83
1626	NYSE	PBR	Wed, Jan 31, 2007	24.18	24.60	23.94	24.57
1625	NYSE	PBR	Tue, Jan 30, 2007	23.80	24.33	23.67	24.22
1624	NYSE	PBR	Mon, Jan 29, 2007	24.01	24.25	23.67	23.69
1623	NYSE	PBR	Fri, Jan 26, 2007	24.39	24.40	24.06	24.34
1622	NYSE	PBR	Thu, Jan 25, 2007	24.99	24.99	24.05	24.15
1621	NYSE	PBR	Wed, Jan 24, 2007	24.54	24.78	24.03	24.71
1620	NYSE	PBR	Tue, Jan 23, 2007	23.80	24.62	23.73	24.55
1619	NYSE	PBR	Mon, Jan 22, 2007	23.98	23.98	23.47	23.60
1618	NYSE	PBR	Fri, Jan 19, 2007	22.99	23.70	22.77	23.65
1617	NYSE	PBR	Thu, Jan 18, 2007	23.27	23.40	22.59	22.73
1616	NYSE	PBR	Wed, Jan 17, 2007	22.99	23.20	22.90	23.09
1615	NYSE	PBR	Tue, Jan 16, 2007	23.08	23.35	22.90	23.06
1614	NYSE	PBR	Fri, Jan 12, 2007	23.46	23.69	23.30	23.60
1613	NYSE	PBR	Thu, Jan 11, 2007	23.44	24.09	23.20	23.33
1612	NYSE	PBR	Wed, Jan 10, 2007	23.01	23.38	22.77	23.29
1611	NYSE	PBR	Tue, Jan 9, 2007	23.46	23.67	23.00	23.37
1610	NYSE	PBR	Mon, Jan 8, 2007	24.15	24.25	23.62	24.00
1609	NYSE	PBR	Fri, Jan 5, 2007	24.37	24.42	23.44	23.85
1608	NYSE	PBR	Thu, Jan 4, 2007	24.78	24.85	24.10	24.22
1607	NYSE	PBR	Wed, Jan 3, 2007	25.88	25.96	24.73	24.92
1606	NYSE	PBR	Fri, Dec 29, 2006	25.44	25.75	25.11	25.75
1605	NYSE	PBR	Thu, Dec 28, 2006	25.42	25.49	25.11	25.44
1604	NYSE	PBR	Wed, Dec 27, 2006	24.88	25.45	24.78	25.42
1603	NYSE	PBR	Tue, Dec 26, 2006	24.73	24.88	24.56	24.82
1602	NYSE	PBR	Fri, Dec 22, 2006	24.68	24.69	24.38	24.53
1601	NYSE	PBR	Thu, Dec 21, 2006	24.53	24.59	24.22	24.56
1600	NYSE	PBR	Wed, Dec 20, 2006	24.50	24.73	24.26	24.58
1599	NYSE	PBR	Tue, Dec 19, 2006	23.83	24.34	23.57	24.31
1598	NYSE	PBR	Mon, Dec 18, 2006	24.75	24.81	24.02	24.02
1597	NYSE	PBR	Fri, Dec 15, 2006	24.71	24.71	24.29	24.41
1596	NYSE	PBR	Thu, Dec 14, 2006	24.41	24.53	24.23	24.36
1595	NYSE	PBR	Wed, Dec 13, 2006	24.16	24.26	23.91	24.15
1594	NYSE	PBR	Tue, Dec 12, 2006	24.62	24.63	24.10	24.20
1593	NYSE	PBR	Mon, Dec 11, 2006	24.51	24.70	24.42	24.55
1592	NYSE	PBR	Fri, Dec 8, 2006	24.55	24.85	24.43	24.56
1591	NYSE	PBR	Thu, Dec 7, 2006	24.36	24.50	24.16	24.34
1590	NYSE	PBR	Wed, Dec 6, 2006	24.25	24.56	24.05	24.07
1589	NYSE	PBR	Tue, Dec 5, 2006	24.14	24.44	24.00	24.30
1588	NYSE	PBR	Mon, Dec 4, 2006	23.28	23.90	23.26	23.90
1587	NYSE	PBR	Fri, Dec 1, 2006	23.43	23.50	22.98	23.48
1586	NYSE	PBR	Thu, Nov 30, 2006	23.38	23.72	23.35	23.54
1585	NYSE	PBR	Wed, Nov 29, 2006	22.83	23.54	22.82	23.49
1584	NYSE	PBR	Tue, Nov 28, 2006	22.30	22.71	22.26	22.65
1583	NYSE	PBR	Mon, Nov 27, 2006	22.70	22.77	22.08	22.27
1582	NYSE	PBR	Fri, Nov 24, 2006	22.61	22.85	22.56	22.63
1581	NYSE	PBR	Wed, Nov 22, 2006	22.78	22.95	22.38	22.80
1580	NYSE	PBR	Tue, Nov 21, 2006	22.32	22.84	22.26	22.80
1579	NYSE	PBR	Mon, Nov 20, 2006	22.26	22.34	22.02	22.19
1578	NYSE	PBR	Fri, Nov 17, 2006	21.99	22.37	21.80	22.33
1577	NYSE	PBR	Thu, Nov 16, 2006	22.98	22.99	22.24	22.31
1576	NYSE	PBR	Wed, Nov 15, 2006	22.73	23.09	22.56	22.87
1575	NYSE	PBR	Tue, Nov 14, 2006	22.80	22.86	22.50	22.72
1574	NYSE	PBR	Mon, Nov 13, 2006	22.73	22.75	22.29	22.36
1573	NYSE	PBR	Fri, Nov 10, 2006	23.23	23.38	22.96	23.22
1572	NYSE	PBR	Thu, Nov 9, 2006	23.24	23.48	22.85	23.07
1571	NYSE	PBR	Wed, Nov 8, 2006	22.14	23.10	22.14	22.99
1570	NYSE	PBR	Tue, Nov 7, 2006	22.69	22.75	22.37	22.53
1569	NYSE	PBR	Mon, Nov 6, 2006	22.39	22.78	22.21	22.59
1568	NYSE	PBR	Fri, Nov 3, 2006	22.02	22.37	21.88	22.24
1567	NYSE	PBR	Thu, Nov 2, 2006	21.82	21.90	21.43	21.75
1566	NYSE	PBR	Wed, Nov 1, 2006	21.94	22.15	21.69	21.81
1565	NYSE	PBR	Tue, Oct 31, 2006	21.94	22.29	21.68	22.19
1564	NYSE	PBR	Mon, Oct 30, 2006	22.08	22.11	21.68	21.78
1563	NYSE	PBR	Fri, Oct 27, 2006	22.29	22.70	22.22	22.25
1562	NYSE	PBR	Thu, Oct 26, 2006	22.66	22.85	22.27	22.47
1561	NYSE	PBR	Wed, Oct 25, 2006	21.93	22.59	21.76	22.53
1560	NYSE	PBR	Tue, Oct 24, 2006	21.25	21.81	21.21	21.74
1559	NYSE	PBR	Mon, Oct 23, 2006	20.96	21.33	20.81	21.22
1558	NYSE	PBR	Fri, Oct 20, 2006	21.50	21.60	21.19	21.41
1557	NYSE	PBR	Thu, Oct 19, 2006	20.99	21.65	20.99	21.60
1556	NYSE	PBR	Wed, Oct 18, 2006	21.62	21.65	21.12	21.20
1555	NYSE	PBR	Tue, Oct 17, 2006	21.61	21.68	21.22	21.29
1554	NYSE	PBR	Mon, Oct 16, 2006	21.38	21.93	21.38	21.83
1553	NYSE	PBR	Fri, Oct 13, 2006	21.25	21.60	21.21	21.51
1552	NYSE	PBR	Thu, Oct 12, 2006	20.81	21.22	20.78	21.16
1551	NYSE	PBR	Wed, Oct 11, 2006	20.63	20.80	20.43	20.70
1550	NYSE	PBR	Tue, Oct 10, 2006	20.61	20.89	20.56	20.71
1549	NYSE	PBR	Mon, Oct 9, 2006	20.55	21.03	20.46	20.51
1548	NYSE	PBR	Fri, Oct 6, 2006	20.12	20.38	19.92	20.37
1547	NYSE	PBR	Thu, Oct 5, 2006	20.60	20.70	20.01	20.31
1546	NYSE	PBR	Wed, Oct 4, 2006	19.68	20.21	19.31	20.20
1545	NYSE	PBR	Tue, Oct 3, 2006	20.41	20.48	19.51	19.63
1544	NYSE	PBR	Mon, Oct 2, 2006	21.09	21.25	20.64	20.70
1543	NYSE	PBR	Fri, Sep 29, 2006	20.57	21.04	20.56	20.96
1542	NYSE	PBR	Thu, Sep 28, 2006	20.66	21.05	20.46	20.85
1541	NYSE	PBR	Wed, Sep 27, 2006	19.88	20.44	19.63	20.43
1540	NYSE	PBR	Tue, Sep 26, 2006	19.43	19.94	19.30	19.76
1539	NYSE	PBR	Mon, Sep 25, 2006	18.88	19.23	18.45	19.21
1538	NYSE	PBR	Fri, Sep 22, 2006	19.33	19.36	18.95	19.17
1537	NYSE	PBR	Thu, Sep 21, 2006	19.28	19.67	19.03	19.25
1536	NYSE	PBR	Wed, Sep 20, 2006	19.95	20.20	19.17	19.28
1535	NYSE	PBR	Tue, Sep 19, 2006	20.56	20.63	19.91	20.05
1534	NYSE	PBR	Mon, Sep 18, 2006	20.00	20.69	19.99	20.60
1533	NYSE	PBR	Fri, Sep 15, 2006	20.13	20.19	19.56	19.81
1532	NYSE	PBR	Thu, Sep 14, 2006	20.72	20.74	19.95	20.06
1531	NYSE	PBR	Wed, Sep 13, 2006	20.11	20.84	19.90	20.60
1530	NYSE	PBR	Tue, Sep 12, 2006	20.25	20.36	19.76	19.91
1529	NYSE	PBR	Mon, Sep 11, 2006	20.52	20.59	19.76	19.96
1528	NYSE	PBR	Fri, Sep 8, 2006	21.35	21.45	20.83	20.94
1527	NYSE	PBR	Thu, Sep 7, 2006	21.50	21.69	21.29	21.48
1526	NYSE	PBR	Wed, Sep 6, 2006	22.38	22.56	21.48	21.60
1525	NYSE	PBR	Tue, Sep 5, 2006	22.69	22.79	22.50	22.62
1524	NYSE	PBR	Fri, Sep 1, 2006	22.42	22.80	22.24	22.67
1523	NYSE	PBR	Thu, Aug 31, 2006	22.55	22.56	22.21	22.42
1522	NYSE	PBR	Wed, Aug 30, 2006	22.46	22.58	22.02	22.38
1521	NYSE	PBR	Tue, Aug 29, 2006	22.59	22.69	22.20	22.45
1520	NYSE	PBR	Mon, Aug 28, 2006	22.46	22.61	22.38	22.51
1519	NYSE	PBR	Fri, Aug 25, 2006	22.53	22.80	22.40	22.69
1518	NYSE	PBR	Thu, Aug 24, 2006	22.31	22.62	21.93	22.52
1517	NYSE	PBR	Wed, Aug 23, 2006	22.92	23.22	22.32	22.33
1516	NYSE	PBR	Tue, Aug 22, 2006	23.16	23.33	22.97	23.15
1515	NYSE	PBR	Mon, Aug 21, 2006	23.00	23.35	22.68	23.16
1514	NYSE	PBR	Fri, Aug 18, 2006	22.82	23.17	22.64	23.14
1513	NYSE	PBR	Thu, Aug 17, 2006	23.25	23.28	22.71	22.95
1512	NYSE	PBR	Wed, Aug 16, 2006	23.65	23.69	23.31	23.35
1511	NYSE	PBR	Tue, Aug 15, 2006	23.19	23.64	23.08	23.32
1510	NYSE	PBR	Mon, Aug 14, 2006	23.31	23.42	22.92	22.96
1509	NYSE	PBR	Fri, Aug 11, 2006	23.82	23.83	23.39	23.57
1508	NYSE	PBR	Thu, Aug 10, 2006	23.63	23.74	23.26	23.74
1507	NYSE	PBR	Wed, Aug 9, 2006	23.89	24.09	23.61	23.66
1506	NYSE	PBR	Tue, Aug 8, 2006	23.60	23.93	23.53	23.67
1505	NYSE	PBR	Mon, Aug 7, 2006	23.56	23.86	23.34	23.60
1504	NYSE	PBR	Fri, Aug 4, 2006	23.85	24.00	23.22	23.42
1503	NYSE	PBR	Thu, Aug 3, 2006	23.19	23.75	23.13	23.61
1502	NYSE	PBR	Wed, Aug 2, 2006	23.16	23.54	23.15	23.51
1501	NYSE	PBR	Tue, Aug 1, 2006	22.72	23.00	22.48	22.97
1500	NYSE	PBR	Mon, Jul 31, 2006	22.95	23.09	22.77	22.97
1499	NYSE	PBR	Fri, Jul 28, 2006	22.65	23.19	22.64	23.18
1498	NYSE	PBR	Thu, Jul 27, 2006	22.78	23.13	22.59	22.65
1497	NYSE	PBR	Wed, Jul 26, 2006	22.17	22.74	21.93	22.51
1496	NYSE	PBR	Tue, Jul 25, 2006	22.10	22.45	21.82	22.28
1495	NYSE	PBR	Mon, Jul 24, 2006	21.43	22.21	21.32	22.10
1494	NYSE	PBR	Fri, Jul 21, 2006	21.48	21.61	21.04	21.16
1493	NYSE	PBR	Thu, Jul 20, 2006	22.22	22.24	21.38	21.41
1492	NYSE	PBR	Wed, Jul 19, 2006	21.43	22.15	21.42	22.02
1491	NYSE	PBR	Tue, Jul 18, 2006	21.75	21.96	21.05	21.49
1490	NYSE	PBR	Mon, Jul 17, 2006	22.07	22.25	21.31	21.50
1489	NYSE	PBR	Fri, Jul 14, 2006	22.25	22.43	21.88	22.40
1488	NYSE	PBR	Thu, Jul 13, 2006	22.01	22.13	21.73	21.80
1487	NYSE	PBR	Wed, Jul 12, 2006	22.40	22.71	22.18	22.21
1486	NYSE	PBR	Tue, Jul 11, 2006	21.78	22.45	21.60	22.40
1485	NYSE	PBR	Mon, Jul 10, 2006	21.99	22.12	21.59	21.83
1484	NYSE	PBR	Fri, Jul 7, 2006	22.28	22.41	21.72	21.80
1483	NYSE	PBR	Thu, Jul 6, 2006	22.06	22.30	21.91	22.13
1482	NYSE	PBR	Wed, Jul 5, 2006	21.61	22.16	21.47	21.92
1481	NYSE	PBR	Mon, Jul 3, 2006	22.37	22.50	22.23	22.40
1480	NYSE	PBR	Fri, Jun 30, 2006	22.39	22.50	21.98	22.33
1479	NYSE	PBR	Thu, Jun 29, 2006	21.03	21.97	21.02	21.97
1478	NYSE	PBR	Wed, Jun 28, 2006	20.51	20.83	20.42	20.74
1477	NYSE	PBR	Tue, Jun 27, 2006	20.80	20.93	20.14	20.22
1476	NYSE	PBR	Mon, Jun 26, 2006	20.49	20.70	20.25	20.49
1475	NYSE	PBR	Fri, Jun 23, 2006	19.60	20.89	19.55	20.49
1474	NYSE	PBR	Thu, Jun 22, 2006	20.03	20.12	19.61	19.95
1473	NYSE	PBR	Wed, Jun 21, 2006	19.17	20.13	19.11	19.95
1472	NYSE	PBR	Tue, Jun 20, 2006	19.27	19.68	19.07	19.19
1471	NYSE	PBR	Mon, Jun 19, 2006	19.71	19.77	18.95	19.13
1470	NYSE	PBR	Fri, Jun 16, 2006	19.78	19.91	19.08	19.77
1469	NYSE	PBR	Thu, Jun 15, 2006	18.74	19.85	18.71	19.62
1468	NYSE	PBR	Wed, Jun 14, 2006	17.78	18.37	17.61	18.28
1467	NYSE	PBR	Tue, Jun 13, 2006	18.15	18.63	17.25	17.55
1466	NYSE	PBR	Mon, Jun 12, 2006	19.50	19.69	18.48	18.52
1465	NYSE	PBR	Fri, Jun 9, 2006	20.36	20.50	19.53	19.68
1464	NYSE	PBR	Thu, Jun 8, 2006	20.04	20.29	18.93	20.16
1463	NYSE	PBR	Wed, Jun 7, 2006	21.08	21.27	20.35	20.45
1462	NYSE	PBR	Tue, Jun 6, 2006	21.46	21.53	20.71	21.33
1461	NYSE	PBR	Mon, Jun 5, 2006	22.43	22.50	21.44	21.49
1460	NYSE	PBR	Fri, Jun 2, 2006	22.56	22.64	21.89	22.33
1459	NYSE	PBR	Thu, Jun 1, 2006	21.65	22.18	21.35	22.07
1458	NYSE	PBR	Wed, May 31, 2006	21.86	22.08	21.48	21.71
1457	NYSE	PBR	Tue, May 30, 2006	22.19	22.32	21.34	21.43
1456	NYSE	PBR	Fri, May 26, 2006	22.21	22.84	21.81	22.66
1455	NYSE	PBR	Thu, May 25, 2006	21.12	21.57	20.71	21.50
1454	NYSE	PBR	Wed, May 24, 2006	20.91	21.23	20.03	20.60
1453	NYSE	PBR	Tue, May 23, 2006	22.00	22.49	21.19	21.23
1452	NYSE	PBR	Mon, May 22, 2006	21.00	21.53	20.44	21.23
1451	NYSE	PBR	Fri, May 19, 2006	22.78	22.93	21.85	22.44
1450	NYSE	PBR	Thu, May 18, 2006	23.45	23.62	22.43	22.78
1449	NYSE	PBR	Wed, May 17, 2006	24.20	24.48	22.99	23.36
1448	NYSE	PBR	Tue, May 16, 2006	24.99	25.00	24.15	24.68
1447	NYSE	PBR	Mon, May 15, 2006	24.25	24.85	23.68	24.32
1446	NYSE	PBR	Fri, May 12, 2006	25.57	25.65	24.91	25.16
1445	NYSE	PBR	Thu, May 11, 2006	26.86	26.86	25.84	26.00
1444	NYSE	PBR	Wed, May 10, 2006	26.73	26.75	26.25	26.72
1443	NYSE	PBR	Tue, May 9, 2006	26.40	26.79	26.22	26.73
1442	NYSE	PBR	Mon, May 8, 2006	26.19	26.25	25.92	26.21
1441	NYSE	PBR	Fri, May 5, 2006	25.52	26.46	25.52	26.30
1440	NYSE	PBR	Thu, May 4, 2006	25.26	25.68	25.03	25.33
1439	NYSE	PBR	Wed, May 3, 2006	25.30	25.39	24.79	25.39
1438	NYSE	PBR	Tue, May 2, 2006	24.40	25.54	24.38	25.54
1437	NYSE	PBR	Mon, May 1, 2006	24.97	25.61	24.89	24.96
1436	NYSE	PBR	Fri, Apr 28, 2006	24.25	24.87	24.13	24.71
1435	NYSE	PBR	Thu, Apr 27, 2006	23.83	24.39	23.25	24.02
1434	NYSE	PBR	Wed, Apr 26, 2006	24.07	24.89	24.06	24.26
1433	NYSE	PBR	Tue, Apr 25, 2006	24.30	24.44	23.72	23.86
1432	NYSE	PBR	Mon, Apr 24, 2006	24.52	24.63	24.07	24.27
1431	NYSE	PBR	Fri, Apr 21, 2006	24.35	25.00	24.24	24.88
1430	NYSE	PBR	Thu, Apr 20, 2006	24.51	24.76	23.83	24.22
1429	NYSE	PBR	Wed, Apr 19, 2006	24.02	24.63	23.98	24.59
1428	NYSE	PBR	Tue, Apr 18, 2006	23.00	24.10	23.00	24.02
1427	NYSE	PBR	Mon, Apr 17, 2006	22.60	22.73	22.39	22.65
1426	NYSE	PBR	Thu, Apr 13, 2006	22.18	22.33	21.92	22.21
1425	NYSE	PBR	Wed, Apr 12, 2006	22.40	22.48	22.04	22.23
1424	NYSE	PBR	Tue, Apr 11, 2006	22.63	22.73	22.13	22.25
1423	NYSE	PBR	Mon, Apr 10, 2006	22.45	22.72	22.18	22.24
1422	NYSE	PBR	Fri, Apr 7, 2006	22.54	22.66	22.14	22.44
1421	NYSE	PBR	Thu, Apr 6, 2006	22.62	22.82	22.38	22.80
1420	NYSE	PBR	Wed, Apr 5, 2006	21.99	22.56	21.99	22.53
1419	NYSE	PBR	Tue, Apr 4, 2006	22.28	22.49	22.03	22.11
1418	NYSE	PBR	Mon, Apr 3, 2006	21.79	22.50	21.75	22.35
1417	NYSE	PBR	Fri, Mar 31, 2006	21.79	21.79	21.30	21.67
1416	NYSE	PBR	Thu, Mar 30, 2006	21.60	21.84	21.47	21.59
1415	NYSE	PBR	Wed, Mar 29, 2006	20.81	21.31	20.77	21.28
1414	NYSE	PBR	Tue, Mar 28, 2006	20.81	21.21	20.56	20.67
1413	NYSE	PBR	Mon, Mar 27, 2006	21.19	21.37	21.08	21.32
1412	NYSE	PBR	Fri, Mar 24, 2006	21.48	21.76	21.33	21.44
1411	NYSE	PBR	Thu, Mar 23, 2006	21.53	21.70	21.15	21.33
1410	NYSE	PBR	Wed, Mar 22, 2006	21.40	21.83	21.14	21.28
1409	NYSE	PBR	Tue, Mar 21, 2006	21.98	22.04	21.45	21.60
1408	NYSE	PBR	Mon, Mar 20, 2006	22.24	22.49	21.83	21.94
1407	NYSE	PBR	Fri, Mar 17, 2006	22.58	22.64	22.06	22.10
1406	NYSE	PBR	Thu, Mar 16, 2006	22.66	22.79	22.25	22.60
1405	NYSE	PBR	Wed, Mar 15, 2006	22.38	22.75	22.20	22.63
1404	NYSE	PBR	Tue, Mar 14, 2006	21.47	22.24	21.31	22.09
1403	NYSE	PBR	Mon, Mar 13, 2006	21.50	21.72	21.06	21.32
1402	NYSE	PBR	Fri, Mar 10, 2006	20.88	21.31	20.70	21.16
1401	NYSE	PBR	Thu, Mar 9, 2006	21.69	21.70	20.69	20.83
1400	NYSE	PBR	Wed, Mar 8, 2006	21.20	21.46	20.35	21.40
1399	NYSE	PBR	Tue, Mar 7, 2006	21.80	21.88	21.19	21.51
1398	NYSE	PBR	Mon, Mar 6, 2006	23.20	23.29	22.34	22.39
1397	NYSE	PBR	Fri, Mar 3, 2006	22.93	23.43	22.91	23.21
1396	NYSE	PBR	Thu, Mar 2, 2006	23.19	23.34	22.78	23.18
1395	NYSE	PBR	Wed, Mar 1, 2006	22.10	23.11	22.08	23.05
1394	NYSE	PBR	Tue, Feb 28, 2006	22.10	22.10	21.63	21.89
1393	NYSE	PBR	Mon, Feb 27, 2006	22.89	22.99	22.06	22.15
1392	NYSE	PBR	Fri, Feb 24, 2006	22.70	23.08	22.70	22.89
1391	NYSE	PBR	Thu, Feb 23, 2006	22.25	22.68	21.96	22.41
1390	NYSE	PBR	Wed, Feb 22, 2006	22.50	22.59	22.08	22.18
1389	NYSE	PBR	Tue, Feb 21, 2006	23.56	23.59	22.46	22.51
1388	NYSE	PBR	Fri, Feb 17, 2006	23.03	23.03	22.38	22.80
1387	NYSE	PBR	Thu, Feb 16, 2006	21.50	22.53	21.41	22.50
1386	NYSE	PBR	Wed, Feb 15, 2006	21.31	21.64	21.03	21.16
1385	NYSE	PBR	Tue, Feb 14, 2006	20.78	21.15	20.55	21.04
1384	NYSE	PBR	Mon, Feb 13, 2006	21.06	21.32	20.65	20.78
1383	NYSE	PBR	Fri, Feb 10, 2006	21.88	21.98	20.86	21.03
1382	NYSE	PBR	Thu, Feb 9, 2006	21.65	22.06	21.44	21.50
1381	NYSE	PBR	Wed, Feb 8, 2006	21.50	21.98	21.44	21.58
1380	NYSE	PBR	Tue, Feb 7, 2006	22.56	22.57	21.67	21.75
1379	NYSE	PBR	Mon, Feb 6, 2006	22.70	23.05	22.60	22.89
1378	NYSE	PBR	Fri, Feb 3, 2006	21.75	22.44	21.53	22.19
1377	NYSE	PBR	Thu, Feb 2, 2006	23.10	23.17	21.81	22.25
1376	NYSE	PBR	Wed, Feb 1, 2006	23.35	23.45	22.76	22.91
1375	NYSE	PBR	Tue, Jan 31, 2006	22.98	23.74	22.89	23.63
1374	NYSE	PBR	Mon, Jan 30, 2006	22.39	23.14	22.39	23.13
1373	NYSE	PBR	Fri, Jan 27, 2006	22.98	23.18	22.33	22.51
1372	NYSE	PBR	Thu, Jan 26, 2006	22.15	22.65	21.95	22.61
1371	NYSE	PBR	Wed, Jan 25, 2006	22.44	22.64	21.50	21.73
1370	NYSE	PBR	Tue, Jan 24, 2006	22.53	22.69	22.32	22.54
1369	NYSE	PBR	Mon, Jan 23, 2006	21.68	22.19	21.46	22.16
1368	NYSE	PBR	Fri, Jan 20, 2006	21.48	21.65	21.32	21.49
1367	NYSE	PBR	Thu, Jan 19, 2006	20.75	21.28	20.75	21.19
1366	NYSE	PBR	Wed, Jan 18, 2006	20.53	20.70	20.31	20.59
1365	NYSE	PBR	Tue, Jan 17, 2006	21.61	21.62	20.64	20.75
1364	NYSE	PBR	Fri, Jan 13, 2006	20.75	20.95	20.70	20.93
1363	NYSE	PBR	Thu, Jan 12, 2006	21.18	21.39	20.77	20.96
1362	NYSE	PBR	Wed, Jan 11, 2006	20.31	20.75	20.21	20.61
1361	NYSE	PBR	Tue, Jan 10, 2006	19.75	20.09	19.69	20.00
1360	NYSE	PBR	Mon, Jan 9, 2006	19.88	20.20	19.78	20.14
1359	NYSE	PBR	Fri, Jan 6, 2006	19.20	19.79	19.15	19.58
1358	NYSE	PBR	Thu, Jan 5, 2006	19.01	19.16	18.77	18.99
1357	NYSE	PBR	Wed, Jan 4, 2006	18.74	19.11	18.64	19.02
1356	NYSE	PBR	Tue, Jan 3, 2006	18.18	18.70	18.17	18.68
1355	NYSE	PBR	Fri, Dec 30, 2005	17.71	17.88	17.40	17.82
1354	NYSE	PBR	Thu, Dec 29, 2005	17.50	17.83	17.44	17.71
1353	NYSE	PBR	Wed, Dec 28, 2005	17.38	17.45	17.23	17.26
1352	NYSE	PBR	Tue, Dec 27, 2005	17.35	17.35	17.02	17.19
1351	NYSE	PBR	Fri, Dec 23, 2005	17.45	17.56	17.22	17.54
1350	NYSE	PBR	Thu, Dec 22, 2005	17.74	17.74	17.40	17.45
1349	NYSE	PBR	Wed, Dec 21, 2005	17.34	17.70	17.33	17.63
1348	NYSE	PBR	Tue, Dec 20, 2005	16.85	17.12	16.85	17.07
1347	NYSE	PBR	Mon, Dec 19, 2005	16.96	17.20	16.68	16.79
1346	NYSE	PBR	Fri, Dec 16, 2005	17.38	17.54	17.22	17.29
1345	NYSE	PBR	Thu, Dec 15, 2005	17.75	17.75	17.30	17.57
1344	NYSE	PBR	Wed, Dec 14, 2005	17.96	17.96	17.67	17.89
1343	NYSE	PBR	Tue, Dec 13, 2005	17.64	17.98	17.59	17.79
1342	NYSE	PBR	Mon, Dec 12, 2005	18.00	18.06	17.59	17.79
1341	NYSE	PBR	Fri, Dec 9, 2005	17.78	17.84	17.63	17.78
1340	NYSE	PBR	Thu, Dec 8, 2005	17.86	18.21	17.75	17.93
1339	NYSE	PBR	Wed, Dec 7, 2005	18.41	18.49	17.89	17.95
1338	NYSE	PBR	Tue, Dec 6, 2005	18.11	18.42	17.85	18.35
1337	NYSE	PBR	Mon, Dec 5, 2005	18.06	18.26	17.91	18.03
1336	NYSE	PBR	Fri, Dec 2, 2005	17.76	18.11	17.66	18.00
1335	NYSE	PBR	Thu, Dec 1, 2005	17.13	17.58	17.09	17.54
1334	NYSE	PBR	Wed, Nov 30, 2005	16.75	17.00	16.63	16.90
1333	NYSE	PBR	Tue, Nov 29, 2005	16.59	16.93	16.56	16.81
1332	NYSE	PBR	Mon, Nov 28, 2005	17.00	17.06	16.34	16.38
1331	NYSE	PBR	Fri, Nov 25, 2005	16.88	16.99	16.81	16.92
1330	NYSE	PBR	Wed, Nov 23, 2005	16.82	17.03	16.64	16.95
1329	NYSE	PBR	Tue, Nov 22, 2005	16.25	16.88	16.01	16.80
1328	NYSE	PBR	Mon, Nov 21, 2005	16.25	16.41	16.16	16.36
1327	NYSE	PBR	Fri, Nov 18, 2005	16.36	16.36	16.03	16.24
1326	NYSE	PBR	Thu, Nov 17, 2005	16.31	16.55	16.20	16.32
1325	NYSE	PBR	Wed, Nov 16, 2005	15.63	16.11	15.54	16.07
1324	NYSE	PBR	Tue, Nov 15, 2005	15.46	16.00	15.46	15.57
1323	NYSE	PBR	Mon, Nov 14, 2005	15.38	15.75	15.34	15.52
1322	NYSE	PBR	Fri, Nov 11, 2005	15.65	15.72	15.31	15.60
1321	NYSE	PBR	Thu, Nov 10, 2005	16.26	16.27	15.66	15.85
1320	NYSE	PBR	Wed, Nov 9, 2005	16.53	16.60	16.10	16.40
1319	NYSE	PBR	Tue, Nov 8, 2005	15.95	16.47	15.73	16.34
1318	NYSE	PBR	Mon, Nov 7, 2005	16.38	16.44	15.89	15.95
1317	NYSE	PBR	Fri, Nov 4, 2005	16.74	16.84	16.01	16.25
1316	NYSE	PBR	Thu, Nov 3, 2005	16.46	16.89	16.39	16.75
1315	NYSE	PBR	Wed, Nov 2, 2005	16.05	16.17	15.94	16.13
1314	NYSE	PBR	Tue, Nov 1, 2005	16.13	16.22	15.76	16.05
1313	NYSE	PBR	Mon, Oct 31, 2005	15.74	16.00	15.71	15.98
1312	NYSE	PBR	Fri, Oct 28, 2005	15.34	15.63	15.22	15.58
1311	NYSE	PBR	Thu, Oct 27, 2005	15.80	15.88	15.09	15.19
1310	NYSE	PBR	Wed, Oct 26, 2005	15.71	16.12	15.64	15.81
1309	NYSE	PBR	Tue, Oct 25, 2005	15.80	16.10	15.62	15.81
1308	NYSE	PBR	Mon, Oct 24, 2005	15.25	15.82	15.23	15.79
1307	NYSE	PBR	Fri, Oct 21, 2005	14.79	15.20	14.77	15.17
1306	NYSE	PBR	Thu, Oct 20, 2005	15.63	15.73	14.51	14.74
1305	NYSE	PBR	Wed, Oct 19, 2005	15.26	15.72	14.88	15.70
1304	NYSE	PBR	Tue, Oct 18, 2005	16.25	16.25	15.26	15.26
1303	NYSE	PBR	Mon, Oct 17, 2005	15.84	15.97	15.73	15.85
1302	NYSE	PBR	Fri, Oct 14, 2005	15.75	15.79	15.15	15.55
1301	NYSE	PBR	Thu, Oct 13, 2005	15.59	15.77	15.13	15.65
1300	NYSE	PBR	Wed, Oct 12, 2005	16.31	16.35	15.83	15.97
1299	NYSE	PBR	Tue, Oct 11, 2005	16.05	16.25	15.96	16.12
1298	NYSE	PBR	Mon, Oct 10, 2005	16.18	16.18	15.70	15.78
1297	NYSE	PBR	Fri, Oct 7, 2005	15.69	16.29	15.68	15.97
1296	NYSE	PBR	Thu, Oct 6, 2005	15.38	15.98	15.00	15.34
1295	NYSE	PBR	Wed, Oct 5, 2005	16.97	16.97	16.09	16.09
1294	NYSE	PBR	Tue, Oct 4, 2005	18.05	18.09	16.88	17.03
1293	NYSE	PBR	Mon, Oct 3, 2005	17.94	18.18	17.92	18.05
1292	NYSE	PBR	Fri, Sep 30, 2005	18.09	18.12	17.75	17.87
1291	NYSE	PBR	Thu, Sep 29, 2005	18.49	18.55	18.03	18.13
1290	NYSE	PBR	Wed, Sep 28, 2005	18.10	18.44	18.04	18.34
1289	NYSE	PBR	Tue, Sep 27, 2005	17.60	17.85	17.46	17.81
1288	NYSE	PBR	Mon, Sep 26, 2005	17.30	17.79	17.09	17.75
1287	NYSE	PBR	Fri, Sep 23, 2005	17.98	17.99	17.67	17.71
1286	NYSE	PBR	Thu, Sep 22, 2005	18.42	18.42	17.64	17.86
1285	NYSE	PBR	Wed, Sep 21, 2005	17.75	18.36	17.74	18.32
1284	NYSE	PBR	Tue, Sep 20, 2005	17.51	17.61	17.38	17.48
1283	NYSE	PBR	Mon, Sep 19, 2005	17.23	17.56	17.21	17.50
1282	NYSE	PBR	Fri, Sep 16, 2005	16.96	17.22	16.92	17.17
1281	NYSE	PBR	Thu, Sep 15, 2005	16.85	16.97	16.75	16.94
1280	NYSE	PBR	Wed, Sep 14, 2005	16.45	16.63	16.34	16.60
1279	NYSE	PBR	Tue, Sep 13, 2005	16.61	16.67	16.33	16.35
1278	NYSE	PBR	Mon, Sep 12, 2005	16.98	16.98	16.51	16.61
1277	NYSE	PBR	Fri, Sep 9, 2005	16.06	16.68	16.02	16.60
1276	NYSE	PBR	Thu, Sep 8, 2005	15.90	16.03	15.78	15.96
1275	NYSE	PBR	Wed, Sep 7, 2005	16.05	16.09	15.67	15.74
1274	NYSE	PBR	Tue, Sep 6, 2005	15.88	16.02	15.66	15.97
1273	NYSE	PBR	Fri, Sep 2, 2005	15.54	15.66	15.46	15.63
1272	NYSE	PBR	Thu, Sep 1, 2005	15.58	15.83	15.55	15.59
1271	NYSE	PBR	Wed, Aug 31, 2005	15.30	15.64	15.26	15.64
1270	NYSE	PBR	Tue, Aug 30, 2005	14.87	15.04	14.82	15.04
1269	NYSE	PBR	Mon, Aug 29, 2005	14.64	14.79	14.51	14.72
1268	NYSE	PBR	Fri, Aug 26, 2005	14.72	14.74	14.30	14.37
1267	NYSE	PBR	Thu, Aug 25, 2005	14.58	14.74	14.50	14.73
1266	NYSE	PBR	Wed, Aug 24, 2005	14.22	14.50	14.19	14.48
1265	NYSE	PBR	Tue, Aug 23, 2005	14.63	14.64	14.24	14.27
1264	NYSE	PBR	Mon, Aug 22, 2005	14.29	14.73	14.29	14.63
1263	NYSE	PBR	Fri, Aug 19, 2005	14.28	14.38	13.78	14.14
1262	NYSE	PBR	Thu, Aug 18, 2005	14.53	14.62	14.14	14.22
1261	NYSE	PBR	Wed, Aug 17, 2005	14.73	14.75	14.33	14.38
1260	NYSE	PBR	Tue, Aug 16, 2005	15.01	15.14	14.59	14.61
1259	NYSE	PBR	Mon, Aug 15, 2005	15.01	15.20	14.67	15.08
1258	NYSE	PBR	Fri, Aug 12, 2005	14.48	14.94	14.35	14.92
1257	NYSE	PBR	Thu, Aug 11, 2005	15.00	15.08	14.57	14.81
1256	NYSE	PBR	Wed, Aug 10, 2005	14.94	15.04	14.88	14.99
1255	NYSE	PBR	Tue, Aug 9, 2005	14.50	14.75	14.34	14.75
1254	NYSE	PBR	Mon, Aug 8, 2005	14.33	14.53	14.28	14.34
1253	NYSE	PBR	Fri, Aug 5, 2005	14.26	14.33	14.06	14.17
1252	NYSE	PBR	Thu, Aug 4, 2005	14.19	14.25	14.01	14.10
1251	NYSE	PBR	Wed, Aug 3, 2005	14.15	14.38	14.14	14.26
1250	NYSE	PBR	Tue, Aug 2, 2005	13.75	13.99	13.71	13.97
1249	NYSE	PBR	Mon, Aug 1, 2005	13.15	13.60	13.13	13.55
1248	NYSE	PBR	Fri, Jul 29, 2005	13.31	13.31	13.07	13.14
1247	NYSE	PBR	Thu, Jul 28, 2005	12.86	13.28	12.86	13.18
1246	NYSE	PBR	Wed, Jul 27, 2005	12.55	12.84	12.42	12.78
1245	NYSE	PBR	Tue, Jul 26, 2005	12.39	12.58	12.34	12.54
1244	NYSE	PBR	Mon, Jul 25, 2005	12.63	12.69	12.36	12.39
1243	NYSE	PBR	Fri, Jul 22, 2005	12.83	12.97	12.72	12.97
1242	NYSE	PBR	Thu, Jul 21, 2005	12.80	12.91	12.67	12.81
1241	NYSE	PBR	Wed, Jul 20, 2005	12.59	12.79	12.45	12.77
1240	NYSE	PBR	Tue, Jul 19, 2005	12.65	12.70	12.51	12.61
1239	NYSE	PBR	Mon, Jul 18, 2005	12.76	12.88	12.68	12.74
1238	NYSE	PBR	Fri, Jul 15, 2005	13.00	13.00	12.69	12.75
1237	NYSE	PBR	Thu, Jul 14, 2005	13.31	13.41	12.92	13.03
1236	NYSE	PBR	Wed, Jul 13, 2005	13.35	13.40	13.25	13.28
1235	NYSE	PBR	Tue, Jul 12, 2005	13.29	13.38	13.23	13.35
1234	NYSE	PBR	Mon, Jul 11, 2005	13.25	13.36	13.18	13.23
1233	NYSE	PBR	Fri, Jul 8, 2005	13.19	13.45	13.16	13.23
1232	NYSE	PBR	Thu, Jul 7, 2005	13.00	13.03	12.83	13.00
1231	NYSE	PBR	Wed, Jul 6, 2005	13.20	13.29	13.02	13.06
1230	NYSE	PBR	Tue, Jul 5, 2005	13.00	13.44	12.91	13.21
1229	NYSE	PBR	Fri, Jul 1, 2005	12.95	13.13	12.88	13.04
1228	NYSE	PBR	Thu, Jun 30, 2005	13.05	13.16	13.01	13.03
1227	NYSE	PBR	Wed, Jun 29, 2005	13.20	13.28	13.10	13.11
1226	NYSE	PBR	Tue, Jun 28, 2005	13.31	13.31	13.10	13.18
1225	NYSE	PBR	Mon, Jun 27, 2005	12.71	13.32	12.59	13.24
1224	NYSE	PBR	Fri, Jun 24, 2005	12.86	12.93	12.61	12.67
1223	NYSE	PBR	Thu, Jun 23, 2005	13.03	13.19	12.84	12.84
1222	NYSE	PBR	Wed, Jun 22, 2005	12.97	13.08	12.87	13.05
1221	NYSE	PBR	Tue, Jun 21, 2005	13.03	13.12	12.90	12.96
1220	NYSE	PBR	Mon, Jun 20, 2005	12.91	13.09	12.78	13.03
1219	NYSE	PBR	Fri, Jun 17, 2005	12.51	12.82	12.51	12.79
1218	NYSE	PBR	Thu, Jun 16, 2005	12.13	12.43	12.10	12.41
1217	NYSE	PBR	Wed, Jun 15, 2005	12.05	12.17	11.98	12.09
1216	NYSE	PBR	Tue, Jun 14, 2005	11.94	12.16	11.83	12.05
1215	NYSE	PBR	Mon, Jun 13, 2005	11.88	11.91	11.77	11.85
1214	NYSE	PBR	Fri, Jun 10, 2005	11.72	11.88	11.71	11.81
1213	NYSE	PBR	Thu, Jun 9, 2005	11.44	11.69	11.41	11.65
1212	NYSE	PBR	Wed, Jun 8, 2005	11.63	11.86	11.60	11.60
1211	NYSE	PBR	Tue, Jun 7, 2005	11.70	11.81	11.54	11.57
1210	NYSE	PBR	Mon, Jun 6, 2005	11.85	11.95	11.64	11.88
1209	NYSE	PBR	Fri, Jun 3, 2005	12.20	12.23	11.96	12.09
1208	NYSE	PBR	Thu, Jun 2, 2005	11.99	12.19	11.97	12.16
1207	NYSE	PBR	Wed, Jun 1, 2005	11.73	12.01	11.68	11.96
1206	NYSE	PBR	Tue, May 31, 2005	11.89	11.89	11.70	11.80
1205	NYSE	PBR	Fri, May 27, 2005	11.69	11.87	11.68	11.83
1204	NYSE	PBR	Thu, May 26, 2005	11.65	11.76	11.63	11.75
1203	NYSE	PBR	Wed, May 25, 2005	11.44	11.60	11.39	11.59
1202	NYSE	PBR	Tue, May 24, 2005	11.24	11.43	11.19	11.41
1201	NYSE	PBR	Mon, May 23, 2005	11.16	11.37	11.16	11.28
1200	NYSE	PBR	Fri, May 20, 2005	11.36	11.43	11.30	11.40
1199	NYSE	PBR	Thu, May 19, 2005	11.19	11.37	11.09	11.36
1198	NYSE	PBR	Wed, May 18, 2005	11.00	11.24	11.00	11.13
1197	NYSE	PBR	Tue, May 17, 2005	10.58	11.12	10.56	10.94
1196	NYSE	PBR	Mon, May 16, 2005	10.58	10.73	10.48	10.67
1195	NYSE	PBR	Fri, May 13, 2005	10.85	10.91	10.44	10.57
1194	NYSE	PBR	Thu, May 12, 2005	11.28	11.33	10.83	10.85
1193	NYSE	PBR	Wed, May 11, 2005	11.15	11.29	11.04	11.28
1192	NYSE	PBR	Tue, May 10, 2005	11.47	11.47	11.11	11.17
1191	NYSE	PBR	Mon, May 9, 2005	11.42	11.53	11.31	11.50
1190	NYSE	PBR	Fri, May 6, 2005	11.49	11.50	11.36	11.36
1189	NYSE	PBR	Thu, May 5, 2005	11.00	11.18	10.96	11.17
1188	NYSE	PBR	Wed, May 4, 2005	10.71	11.00	10.71	10.97
1187	NYSE	PBR	Tue, May 3, 2005	10.70	10.73	10.58	10.68
1186	NYSE	PBR	Mon, May 2, 2005	10.59	10.75	10.41	10.70
1185	NYSE	PBR	Fri, Apr 29, 2005	10.51	10.58	10.31	10.48
1184	NYSE	PBR	Thu, Apr 28, 2005	10.56	10.57	10.32	10.35
1183	NYSE	PBR	Wed, Apr 27, 2005	10.96	10.96	10.62	10.62
1182	NYSE	PBR	Tue, Apr 26, 2005	10.81	11.01	10.81	10.97
1181	NYSE	PBR	Mon, Apr 25, 2005	10.66	11.01	10.66	10.94
1180	NYSE	PBR	Fri, Apr 22, 2005	10.99	10.99	10.60	10.66
1179	NYSE	PBR	Thu, Apr 21, 2005	10.81	10.86	10.53	10.86
1178	NYSE	PBR	Wed, Apr 20, 2005	10.69	10.78	10.55	10.56
1177	NYSE	PBR	Tue, Apr 19, 2005	10.43	10.66	10.43	10.65
1176	NYSE	PBR	Mon, Apr 18, 2005	10.06	10.30	10.04	10.25
1175	NYSE	PBR	Fri, Apr 15, 2005	10.50	10.61	10.26	10.28
1174	NYSE	PBR	Thu, Apr 14, 2005	10.86	10.91	10.52	10.62
1173	NYSE	PBR	Wed, Apr 13, 2005	11.08	11.12	10.86	10.87
1172	NYSE	PBR	Tue, Apr 12, 2005	11.07	11.09	10.80	11.05
1171	NYSE	PBR	Mon, Apr 11, 2005	11.13	11.16	11.03	11.07
1170	NYSE	PBR	Fri, Apr 8, 2005	11.22	11.22	11.02	11.09
1169	NYSE	PBR	Thu, Apr 7, 2005	11.16	11.30	11.01	11.20
1168	NYSE	PBR	Wed, Apr 6, 2005	11.15	11.25	11.08	11.14
1167	NYSE	PBR	Tue, Apr 5, 2005	11.33	11.40	11.02	11.06
1166	NYSE	PBR	Mon, Apr 4, 2005	11.21	11.45	11.11	11.16
1165	NYSE	PBR	Fri, Apr 1, 2005	11.14	11.30	11.06	11.20
1164	NYSE	PBR	Thu, Mar 31, 2005	10.94	11.10	10.87	11.05
1163	NYSE	PBR	Wed, Mar 30, 2005	10.51	10.83	10.43	10.75
1162	NYSE	PBR	Tue, Mar 29, 2005	10.71	10.74	10.37	10.42
1161	NYSE	PBR	Mon, Mar 28, 2005	10.65	10.65	10.53	10.54
1160	NYSE	PBR	Thu, Mar 24, 2005	10.65	10.83	10.58	10.66
1159	NYSE	PBR	Wed, Mar 23, 2005	10.64	10.71	10.53	10.55
1158	NYSE	PBR	Tue, Mar 22, 2005	11.16	11.24	10.70	10.81
1157	NYSE	PBR	Mon, Mar 21, 2005	11.08	11.17	11.06	11.14
1156	NYSE	PBR	Fri, Mar 18, 2005	11.36	11.39	11.11	11.19
1155	NYSE	PBR	Thu, Mar 17, 2005	10.85	11.33	10.85	11.30
1154	NYSE	PBR	Wed, Mar 16, 2005	10.69	11.00	10.63	10.90
1153	NYSE	PBR	Tue, Mar 15, 2005	11.11	11.11	10.80	10.84
1152	NYSE	PBR	Mon, Mar 14, 2005	11.25	11.31	11.06	11.11
1151	NYSE	PBR	Fri, Mar 11, 2005	11.54	11.73	11.26	11.34
1150	NYSE	PBR	Thu, Mar 10, 2005	11.80	11.80	11.35	11.46
1149	NYSE	PBR	Wed, Mar 9, 2005	12.04	12.18	11.74	11.75
1148	NYSE	PBR	Tue, Mar 8, 2005	12.21	12.24	12.09	12.11
1147	NYSE	PBR	Mon, Mar 7, 2005	12.40	12.50	12.24	12.30
1146	NYSE	PBR	Fri, Mar 4, 2005	12.29	12.49	12.20	12.39
1145	NYSE	PBR	Thu, Mar 3, 2005	12.13	12.21	11.95	12.00
1144	NYSE	PBR	Wed, Mar 2, 2005	11.40	11.96	11.40	11.92
1143	NYSE	PBR	Tue, Mar 1, 2005	11.99	12.04	11.59	11.62
1142	NYSE	PBR	Mon, Feb 28, 2005	12.46	12.55	12.02	12.20
1141	NYSE	PBR	Fri, Feb 25, 2005	12.19	12.47	12.11	12.45
1140	NYSE	PBR	Thu, Feb 24, 2005	12.03	12.07	11.93	12.05
1139	NYSE	PBR	Wed, Feb 23, 2005	11.80	11.85	11.65	11.79
1138	NYSE	PBR	Tue, Feb 22, 2005	11.63	11.79	11.50	11.59
1137	NYSE	PBR	Fri, Feb 18, 2005	11.25	11.35	11.23	11.30
1136	NYSE	PBR	Thu, Feb 17, 2005	11.31	11.45	11.18	11.21
1135	NYSE	PBR	Wed, Feb 16, 2005	11.05	11.28	10.99	11.27
1134	NYSE	PBR	Tue, Feb 15, 2005	11.06	11.17	11.01	11.07
1133	NYSE	PBR	Mon, Feb 14, 2005	11.17	11.31	11.16	11.16
1132	NYSE	PBR	Fri, Feb 11, 2005	11.17	11.31	11.06	11.14
1131	NYSE	PBR	Thu, Feb 10, 2005	11.24	11.24	11.09	11.21
1130	NYSE	PBR	Wed, Feb 9, 2005	11.28	11.61	11.23	11.23
1129	NYSE	PBR	Tue, Feb 8, 2005	11.01	11.30	11.00	11.29
1128	NYSE	PBR	Mon, Feb 7, 2005	10.66	10.98	10.64	10.94
1127	NYSE	PBR	Fri, Feb 4, 2005	10.60	10.83	10.56	10.64
1126	NYSE	PBR	Thu, Feb 3, 2005	10.31	10.61	10.28	10.60
1125	NYSE	PBR	Wed, Feb 2, 2005	10.30	10.39	10.28	10.34
1124	NYSE	PBR	Tue, Feb 1, 2005	10.25	10.31	10.18	10.28
1123	NYSE	PBR	Mon, Jan 31, 2005	10.02	10.20	9.99	10.16
1122	NYSE	PBR	Fri, Jan 28, 2005	9.93	9.96	9.85	9.95
1121	NYSE	PBR	Thu, Jan 27, 2005	9.89	10.07	9.86	9.98
1120	NYSE	PBR	Wed, Jan 26, 2005	9.91	10.04	9.87	10.03
1119	NYSE	PBR	Tue, Jan 25, 2005	9.84	9.94	9.77	9.88
1118	NYSE	PBR	Mon, Jan 24, 2005	9.65	9.80	9.65	9.80
1117	NYSE	PBR	Fri, Jan 21, 2005	9.55	9.70	9.49	9.60
1116	NYSE	PBR	Thu, Jan 20, 2005	9.48	9.54	9.44	9.44
1115	NYSE	PBR	Wed, Jan 19, 2005	9.61	9.66	9.60	9.64
1114	NYSE	PBR	Tue, Jan 18, 2005	9.63	9.67	9.50	9.64
1113	NYSE	PBR	Fri, Jan 14, 2005	9.63	9.80	9.63	9.78
1112	NYSE	PBR	Thu, Jan 13, 2005	9.53	9.73	9.52	9.67
1111	NYSE	PBR	Wed, Jan 12, 2005	9.55	9.56	9.36	9.55
1110	NYSE	PBR	Tue, Jan 11, 2005	9.54	9.62	9.48	9.49
1109	NYSE	PBR	Mon, Jan 10, 2005	9.55	9.70	9.44	9.52
1108	NYSE	PBR	Fri, Jan 7, 2005	9.55	9.55	9.36	9.49
1107	NYSE	PBR	Thu, Jan 6, 2005	9.44	9.45	9.33	9.41
1106	NYSE	PBR	Wed, Jan 5, 2005	9.53	9.53	9.30	9.35
1105	NYSE	PBR	Tue, Jan 4, 2005	9.68	9.71	9.39	9.44
1104	NYSE	PBR	Mon, Jan 3, 2005	10.03	10.06	9.57	9.68
1103	NYSE	PBR	Fri, Dec 31, 2004	10.00	10.00	9.91	9.95
1102	NYSE	PBR	Thu, Dec 30, 2004	10.10	10.12	9.98	10.01
1101	NYSE	PBR	Wed, Dec 29, 2004	9.98	10.14	9.93	10.09
1100	NYSE	PBR	Tue, Dec 28, 2004	9.88	9.90	9.84	9.90
1099	NYSE	PBR	Mon, Dec 27, 2004	9.79	9.92	9.78	9.85
1098	NYSE	PBR	Thu, Dec 23, 2004	9.75	9.90	9.73	9.89
1097	NYSE	PBR	Wed, Dec 22, 2004	9.75	9.83	9.67	9.82
1096	NYSE	PBR	Tue, Dec 21, 2004	9.74	9.84	9.69	9.79
1095	NYSE	PBR	Mon, Dec 20, 2004	9.54	9.72	9.52	9.66
1094	NYSE	PBR	Fri, Dec 17, 2004	9.49	9.53	9.41	9.46
1093	NYSE	PBR	Thu, Dec 16, 2004	9.44	9.52	9.36	9.45
1092	NYSE	PBR	Wed, Dec 15, 2004	9.21	9.46	9.15	9.46
1091	NYSE	PBR	Tue, Dec 14, 2004	9.18	9.20	9.10	9.16
1090	NYSE	PBR	Mon, Dec 13, 2004	9.04	9.16	9.04	9.16
1089	NYSE	PBR	Fri, Dec 10, 2004	8.88	9.12	8.88	9.01
1088	NYSE	PBR	Thu, Dec 9, 2004	9.12	9.12	8.87	8.92
1087	NYSE	PBR	Wed, Dec 8, 2004	9.13	9.20	9.05	9.18
1086	NYSE	PBR	Tue, Dec 7, 2004	9.44	9.46	9.13	9.13
1085	NYSE	PBR	Mon, Dec 6, 2004	9.53	9.56	9.43	9.43
1084	NYSE	PBR	Fri, Dec 3, 2004	9.49	9.49	9.36	9.42
1083	NYSE	PBR	Thu, Dec 2, 2004	9.69	9.69	9.30	9.36
1082	NYSE	PBR	Wed, Dec 1, 2004	9.56	9.85	9.55	9.67
1081	NYSE	PBR	Tue, Nov 30, 2004	9.24	9.57	9.24	9.54
1080	NYSE	PBR	Mon, Nov 29, 2004	9.23	9.23	9.13	9.17
1079	NYSE	PBR	Fri, Nov 26, 2004	9.28	9.33	9.23	9.25
1078	NYSE	PBR	Wed, Nov 24, 2004	8.99	9.02	8.90	8.94
1077	NYSE	PBR	Tue, Nov 23, 2004	9.03	9.05	8.94	8.94
1076	NYSE	PBR	Mon, Nov 22, 2004	9.00	9.09	8.98	9.03
1075	NYSE	PBR	Fri, Nov 19, 2004	9.01	9.01	8.84	8.92
1074	NYSE	PBR	Thu, Nov 18, 2004	9.03	9.04	8.89	8.98
1073	NYSE	PBR	Wed, Nov 17, 2004	9.05	9.12	9.00	9.03
1072	NYSE	PBR	Tue, Nov 16, 2004	9.14	9.14	8.91	8.94
1071	NYSE	PBR	Mon, Nov 15, 2004	9.44	9.44	9.16	9.19
1070	NYSE	PBR	Fri, Nov 12, 2004	9.23	9.43	9.22	9.40
1069	NYSE	PBR	Thu, Nov 11, 2004	9.18	9.22	9.13	9.20
1068	NYSE	PBR	Wed, Nov 10, 2004	9.10	9.19	9.05	9.18
1067	NYSE	PBR	Tue, Nov 9, 2004	9.06	9.12	8.98	9.09
1066	NYSE	PBR	Mon, Nov 8, 2004	9.25	9.25	9.04	9.14
1065	NYSE	PBR	Fri, Nov 5, 2004	9.20	9.31	9.16	9.31
1064	NYSE	PBR	Thu, Nov 4, 2004	9.05	9.20	9.05	9.10
1063	NYSE	PBR	Wed, Nov 3, 2004	9.08	9.08	8.83	8.97
1062	NYSE	PBR	Tue, Nov 2, 2004	8.89	9.01	8.83	8.85
1061	NYSE	PBR	Mon, Nov 1, 2004	8.91	8.95	8.88	8.90
1060	NYSE	PBR	Fri, Oct 29, 2004	8.85	8.97	8.76	8.88
1059	NYSE	PBR	Thu, Oct 28, 2004	8.88	8.91	8.79	8.81
1058	NYSE	PBR	Wed, Oct 27, 2004	9.03	9.08	8.92	8.99
1057	NYSE	PBR	Tue, Oct 26, 2004	8.93	8.93	8.73	8.93
1056	NYSE	PBR	Mon, Oct 25, 2004	8.89	8.91	8.81	8.86
1055	NYSE	PBR	Fri, Oct 22, 2004	9.19	9.19	8.90	8.92
1054	NYSE	PBR	Thu, Oct 21, 2004	8.76	8.99	8.76	8.95
1053	NYSE	PBR	Wed, Oct 20, 2004	8.71	8.74	8.54	8.69
1052	NYSE	PBR	Tue, Oct 19, 2004	8.95	8.98	8.71	8.71
1051	NYSE	PBR	Mon, Oct 18, 2004	8.85	8.97	8.83	8.94
1050	NYSE	PBR	Fri, Oct 15, 2004	8.72	8.84	8.64	8.83
1049	NYSE	PBR	Thu, Oct 14, 2004	8.45	8.71	8.45	8.61
1048	NYSE	PBR	Wed, Oct 13, 2004	9.04	9.07	8.59	8.76
1047	NYSE	PBR	Tue, Oct 12, 2004	9.35	9.36	9.07	9.12
1046	NYSE	PBR	Mon, Oct 11, 2004	9.45	9.48	9.20	9.33
1045	NYSE	PBR	Fri, Oct 8, 2004	9.48	9.55	9.35	9.38
1044	NYSE	PBR	Thu, Oct 7, 2004	9.38	9.41	9.35	9.40
1043	NYSE	PBR	Wed, Oct 6, 2004	9.44	9.46	9.35	9.39
1042	NYSE	PBR	Tue, Oct 5, 2004	9.26	9.33	9.24	9.31
1041	NYSE	PBR	Mon, Oct 4, 2004	9.28	9.30	9.19	9.27
1040	NYSE	PBR	Fri, Oct 1, 2004	8.86	9.24	8.86	9.18
1039	NYSE	PBR	Thu, Sep 30, 2004	8.83	8.90	8.79	8.81
1038	NYSE	PBR	Wed, Sep 29, 2004	8.86	8.88	8.78	8.87
1037	NYSE	PBR	Tue, Sep 28, 2004	8.81	8.83	8.70	8.81
1036	NYSE	PBR	Mon, Sep 27, 2004	8.93	9.03	8.91	9.01
1035	NYSE	PBR	Fri, Sep 24, 2004	8.80	8.98	8.80	8.96
1034	NYSE	PBR	Thu, Sep 23, 2004	8.54	8.78	8.51	8.76
1033	NYSE	PBR	Wed, Sep 22, 2004	8.72	8.78	8.46	8.51
1032	NYSE	PBR	Tue, Sep 21, 2004	8.50	8.68	8.47	8.66
1031	NYSE	PBR	Mon, Sep 20, 2004	8.55	8.60	8.49	8.50
1030	NYSE	PBR	Fri, Sep 17, 2004	8.35	8.47	8.28	8.45
1029	NYSE	PBR	Thu, Sep 16, 2004	8.25	8.29	8.20	8.29
1028	NYSE	PBR	Wed, Sep 15, 2004	8.23	8.30	8.16	8.17
1027	NYSE	PBR	Tue, Sep 14, 2004	8.15	8.25	8.12	8.23
1026	NYSE	PBR	Mon, Sep 13, 2004	8.09	8.13	8.08	8.10
1025	NYSE	PBR	Fri, Sep 10, 2004	8.16	8.16	8.02	8.03
1024	NYSE	PBR	Thu, Sep 9, 2004	8.03	8.19	7.98	8.14
1023	NYSE	PBR	Wed, Sep 8, 2004	7.96	8.05	7.96	8.03
1022	NYSE	PBR	Tue, Sep 7, 2004	7.95	7.99	7.82	7.88
1021	NYSE	PBR	Fri, Sep 3, 2004	7.84	7.89	7.83	7.84
1020	NYSE	PBR	Thu, Sep 2, 2004	7.74	7.88	7.74	7.86
1019	NYSE	PBR	Wed, Sep 1, 2004	7.71	7.81	7.71	7.76
1018	NYSE	PBR	Tue, Aug 31, 2004	7.64	7.73	7.63	7.69
1017	NYSE	PBR	Mon, Aug 30, 2004	7.58	7.63	7.53	7.58
1016	NYSE	PBR	Fri, Aug 27, 2004	7.65	7.66	7.60	7.61
1015	NYSE	PBR	Thu, Aug 26, 2004	7.73	7.73	7.59	7.61
1014	NYSE	PBR	Wed, Aug 25, 2004	7.70	7.82	7.70	7.81
1013	NYSE	PBR	Tue, Aug 24, 2004	7.81	7.86	7.72	7.74
1012	NYSE	PBR	Mon, Aug 23, 2004	7.88	7.95	7.75	7.79
1011	NYSE	PBR	Fri, Aug 20, 2004	7.70	7.94	7.69	7.85
1010	NYSE	PBR	Thu, Aug 19, 2004	7.66	7.73	7.56	7.60
1009	NYSE	PBR	Wed, Aug 18, 2004	7.41	7.58	7.40	7.58
1008	NYSE	PBR	Tue, Aug 17, 2004	7.44	7.50	7.43	7.47
1007	NYSE	PBR	Mon, Aug 16, 2004	7.31	7.45	7.21	7.44
1006	NYSE	PBR	Fri, Aug 13, 2004	7.23	7.36	7.21	7.21
1005	NYSE	PBR	Thu, Aug 12, 2004	7.27	7.34	7.27	7.29
1004	NYSE	PBR	Wed, Aug 11, 2004	7.38	7.39	7.18	7.21
1003	NYSE	PBR	Tue, Aug 10, 2004	7.19	7.31	7.19	7.29
1002	NYSE	PBR	Mon, Aug 9, 2004	7.16	7.23	7.12	7.17
1001	NYSE	PBR	Fri, Aug 6, 2004	6.94	7.17	6.94	7.13
1000	NYSE	PBR	Thu, Aug 5, 2004	7.08	7.17	6.91	6.92
999	NYSE	PBR	Wed, Aug 4, 2004	6.95	7.11	6.85	7.10
998	NYSE	PBR	Tue, Aug 3, 2004	7.03	7.05	6.98	7.01
997	NYSE	PBR	Mon, Aug 2, 2004	6.99	7.05	6.95	7.00
996	NYSE	PBR	Fri, Jul 30, 2004	7.11	7.22	7.05	7.07
995	NYSE	PBR	Thu, Jul 29, 2004	7.05	7.13	7.02	7.10
994	NYSE	PBR	Wed, Jul 28, 2004	6.87	7.02	6.87	6.99
993	NYSE	PBR	Tue, Jul 27, 2004	6.70	6.90	6.70	6.90
992	NYSE	PBR	Mon, Jul 26, 2004	6.86	6.91	6.65	6.72
991	NYSE	PBR	Fri, Jul 23, 2004	6.87	6.90	6.77	6.80
990	NYSE	PBR	Thu, Jul 22, 2004	6.99	7.00	6.82	6.82
989	NYSE	PBR	Wed, Jul 21, 2004	7.17	7.17	7.04	7.04
988	NYSE	PBR	Tue, Jul 20, 2004	7.21	7.21	7.10	7.10
987	NYSE	PBR	Mon, Jul 19, 2004	7.36	7.36	7.18	7.18
986	NYSE	PBR	Fri, Jul 16, 2004	7.24	7.33	7.24	7.30
985	NYSE	PBR	Thu, Jul 15, 2004	6.88	7.17	6.88	7.00
984	NYSE	PBR	Wed, Jul 14, 2004	6.80	6.89	6.80	6.86
983	NYSE	PBR	Tue, Jul 13, 2004	6.81	6.85	6.78	6.79
982	NYSE	PBR	Mon, Jul 12, 2004	6.79	6.88	6.76	6.84
981	NYSE	PBR	Fri, Jul 9, 2004	6.80	6.87	6.77	6.84
980	NYSE	PBR	Thu, Jul 8, 2004	6.84	6.88	6.71	6.73
979	NYSE	PBR	Wed, Jul 7, 2004	6.90	6.91	6.81	6.83
978	NYSE	PBR	Tue, Jul 6, 2004	7.02	7.06	6.84	6.85
977	NYSE	PBR	Fri, Jul 2, 2004	7.03	7.09	6.97	7.01
976	NYSE	PBR	Thu, Jul 1, 2004	7.04	7.06	6.93	6.94
975	NYSE	PBR	Wed, Jun 30, 2004	6.93	7.03	6.81	7.02
974	NYSE	PBR	Tue, Jun 29, 2004	6.76	6.95	6.76	6.95
973	NYSE	PBR	Mon, Jun 28, 2004	6.90	6.92	6.78	6.79
972	NYSE	PBR	Fri, Jun 25, 2004	6.99	7.06	6.88	6.89
971	NYSE	PBR	Thu, Jun 24, 2004	7.07	7.11	7.05	7.08
970	NYSE	PBR	Wed, Jun 23, 2004	6.71	7.03	6.71	7.03
969	NYSE	PBR	Tue, Jun 22, 2004	6.68	6.75	6.62	6.69
968	NYSE	PBR	Mon, Jun 21, 2004	6.65	6.76	6.65	6.68
967	NYSE	PBR	Fri, Jun 18, 2004	6.73	6.81	6.69	6.71
966	NYSE	PBR	Thu, Jun 17, 2004	6.74	6.84	6.65	6.75
965	NYSE	PBR	Wed, Jun 16, 2004	6.71	6.79	6.64	6.74
964	NYSE	PBR	Tue, Jun 15, 2004	6.56	6.82	6.56	6.76
963	NYSE	PBR	Mon, Jun 14, 2004	6.30	6.41	6.23	6.39
962	NYSE	PBR	Thu, Jun 10, 2004	6.54	6.56	6.45	6.51
961	NYSE	PBR	Wed, Jun 9, 2004	6.60	6.60	6.42	6.48
960	NYSE	PBR	Tue, Jun 8, 2004	6.73	6.76	6.58	6.58
959	NYSE	PBR	Mon, Jun 7, 2004	6.60	6.76	6.58	6.72
958	NYSE	PBR	Fri, Jun 4, 2004	6.60	6.60	6.49	6.55
957	NYSE	PBR	Thu, Jun 3, 2004	6.60	6.60	6.43	6.49
956	NYSE	PBR	Wed, Jun 2, 2004	6.73	6.73	6.59	6.60
955	NYSE	PBR	Tue, Jun 1, 2004	6.50	6.60	6.44	6.56
954	NYSE	PBR	Fri, May 28, 2004	6.63	6.65	6.51	6.53
953	NYSE	PBR	Thu, May 27, 2004	6.49	6.59	6.43	6.58
952	NYSE	PBR	Wed, May 26, 2004	6.50	6.51	6.39	6.39
951	NYSE	PBR	Tue, May 25, 2004	6.50	6.52	6.42	6.49
950	NYSE	PBR	Mon, May 24, 2004	6.29	6.50	6.25	6.50
949	NYSE	PBR	Fri, May 21, 2004	6.06	6.30	5.92	6.09
948	NYSE	PBR	Thu, May 20, 2004	6.39	6.39	6.13	6.16
947	NYSE	PBR	Wed, May 19, 2004	6.64	6.64	6.40	6.40
946	NYSE	PBR	Tue, May 18, 2004	6.65	6.74	6.39	6.40
945	NYSE	PBR	Mon, May 17, 2004	6.43	6.64	6.43	6.47
944	NYSE	PBR	Fri, May 14, 2004	7.04	7.13	6.68	6.72
943	NYSE	PBR	Thu, May 13, 2004	6.78	6.95	6.77	6.92
942	NYSE	PBR	Wed, May 12, 2004	6.99	7.00	6.72	6.90
941	NYSE	PBR	Tue, May 11, 2004	6.51	7.01	6.51	6.99
940	NYSE	PBR	Mon, May 10, 2004	6.41	6.58	6.33	6.39
939	NYSE	PBR	Fri, May 7, 2004	6.88	7.05	6.78	6.86
938	NYSE	PBR	Thu, May 6, 2004	7.70	7.70	7.19	7.20
937	NYSE	PBR	Wed, May 5, 2004	7.66	7.77	7.55	7.75
936	NYSE	PBR	Tue, May 4, 2004	7.49	7.61	7.38	7.52
935	NYSE	PBR	Mon, May 3, 2004	7.26	7.28	7.07	7.27
934	NYSE	PBR	Fri, Apr 30, 2004	7.30	7.30	7.07	7.23
933	NYSE	PBR	Thu, Apr 29, 2004	7.54	7.59	7.05	7.23
932	NYSE	PBR	Wed, Apr 28, 2004	7.94	7.94	7.59	7.59
931	NYSE	PBR	Tue, Apr 27, 2004	7.91	8.03	7.87	7.92
930	NYSE	PBR	Mon, Apr 26, 2004	8.08	8.14	7.81	7.88
929	NYSE	PBR	Fri, Apr 23, 2004	7.92	8.09	7.91	8.01
928	NYSE	PBR	Thu, Apr 22, 2004	7.99	7.99	7.81	7.96
927	NYSE	PBR	Wed, Apr 21, 2004	7.83	7.88	7.72	7.80
926	NYSE	PBR	Tue, Apr 20, 2004	8.15	8.19	7.94	7.95
925	NYSE	PBR	Mon, Apr 19, 2004	8.20	8.28	8.13	8.21
924	NYSE	PBR	Fri, Apr 16, 2004	8.26	8.36	8.20	8.23
923	NYSE	PBR	Thu, Apr 15, 2004	8.38	8.45	8.19	8.30
922	NYSE	PBR	Wed, Apr 14, 2004	8.49	8.56	8.45	8.45
921	NYSE	PBR	Tue, Apr 13, 2004	8.85	8.91	8.63	8.63
920	NYSE	PBR	Mon, Apr 12, 2004	8.66	8.87	8.66	8.79
919	NYSE	PBR	Thu, Apr 8, 2004	8.52	8.67	8.44	8.60
918	NYSE	PBR	Wed, Apr 7, 2004	8.41	8.50	8.39	8.43
917	NYSE	PBR	Tue, Apr 6, 2004	8.38	8.55	8.36	8.49
916	NYSE	PBR	Mon, Apr 5, 2004	8.43	8.52	8.38	8.46
915	NYSE	PBR	Fri, Apr 2, 2004	8.46	8.56	8.36	8.48
914	NYSE	PBR	Thu, Apr 1, 2004	8.42	8.59	8.30	8.42
913	NYSE	PBR	Wed, Mar 31, 2004	8.14	8.41	8.08	8.38
912	NYSE	PBR	Tue, Mar 30, 2004	7.81	8.12	7.79	8.08
911	NYSE	PBR	Mon, Mar 29, 2004	7.83	7.90	7.71	7.76
910	NYSE	PBR	Fri, Mar 26, 2004	7.75	7.85	7.70	7.70
909	NYSE	PBR	Thu, Mar 25, 2004	7.73	7.80	7.69	7.75
908	NYSE	PBR	Wed, Mar 24, 2004	7.94	8.12	7.90	7.94
907	NYSE	PBR	Tue, Mar 23, 2004	8.14	8.23	7.90	7.96
906	NYSE	PBR	Mon, Mar 22, 2004	8.11	8.12	8.01	8.08
905	NYSE	PBR	Fri, Mar 19, 2004	8.41	8.45	8.16	8.16
904	NYSE	PBR	Thu, Mar 18, 2004	8.09	8.52	8.04	8.47
903	NYSE	PBR	Wed, Mar 17, 2004	7.93	8.08	7.92	8.05
902	NYSE	PBR	Tue, Mar 16, 2004	7.96	8.03	7.80	7.92
901	NYSE	PBR	Mon, Mar 15, 2004	8.03	8.03	7.84	7.84
900	NYSE	PBR	Fri, Mar 12, 2004	8.05	8.14	7.98	8.09
899	NYSE	PBR	Thu, Mar 11, 2004	8.00	8.04	7.79	7.82
898	NYSE	PBR	Wed, Mar 10, 2004	8.40	8.46	7.95	7.99
897	NYSE	PBR	Tue, Mar 9, 2004	8.26	8.52	8.26	8.43
896	NYSE	PBR	Mon, Mar 8, 2004	8.38	8.39	8.25	8.29
895	NYSE	PBR	Fri, Mar 5, 2004	8.21	8.30	8.18	8.23
894	NYSE	PBR	Thu, Mar 4, 2004	8.41	8.42	8.16	8.20
893	NYSE	PBR	Wed, Mar 3, 2004	8.38	8.45	8.29	8.40
892	NYSE	PBR	Tue, Mar 2, 2004	8.13	8.37	8.08	8.29
891	NYSE	PBR	Mon, Mar 1, 2004	7.98	8.27	7.97	8.26
890	NYSE	PBR	Fri, Feb 27, 2004	7.79	7.80	7.73	7.80
889	NYSE	PBR	Thu, Feb 26, 2004	7.69	7.75	7.66	7.72
888	NYSE	PBR	Wed, Feb 25, 2004	7.64	7.79	7.64	7.77
887	NYSE	PBR	Tue, Feb 24, 2004	7.65	7.65	7.52	7.53
886	NYSE	PBR	Mon, Feb 23, 2004	7.53	7.79	7.53	7.69
885	NYSE	PBR	Fri, Feb 20, 2004	7.25	7.60	7.19	7.59
884	NYSE	PBR	Thu, Feb 19, 2004	7.64	7.72	7.53	7.59
883	NYSE	PBR	Wed, Feb 18, 2004	8.01	8.05	7.81	7.82
882	NYSE	PBR	Tue, Feb 17, 2004	7.98	8.05	7.88	8.00
881	NYSE	PBR	Fri, Feb 13, 2004	8.32	8.34	8.01	8.07
880	NYSE	PBR	Thu, Feb 12, 2004	8.20	8.33	8.10	8.22
879	NYSE	PBR	Wed, Feb 11, 2004	7.86	8.19	7.86	8.16
878	NYSE	PBR	Tue, Feb 10, 2004	7.72	7.86	7.68	7.82
877	NYSE	PBR	Mon, Feb 9, 2004	7.62	7.72	7.62	7.66
876	NYSE	PBR	Fri, Feb 6, 2004	7.23	7.60	7.23	7.53
875	NYSE	PBR	Thu, Feb 5, 2004	7.44	7.49	7.26	7.32
874	NYSE	PBR	Wed, Feb 4, 2004	7.65	7.67	7.38	7.47
873	NYSE	PBR	Tue, Feb 3, 2004	7.47	7.59	7.40	7.59
872	NYSE	PBR	Mon, Feb 2, 2004	7.35	7.51	7.09	7.51
871	NYSE	PBR	Fri, Jan 30, 2004	7.45	7.62	7.21	7.35
870	NYSE	PBR	Thu, Jan 29, 2004	7.90	7.90	7.50	7.53
869	NYSE	PBR	Wed, Jan 28, 2004	8.23	8.29	8.04	8.05
868	NYSE	PBR	Tue, Jan 27, 2004	8.29	8.31	8.11	8.24
867	NYSE	PBR	Mon, Jan 26, 2004	8.28	8.39	8.23	8.26
866	NYSE	PBR	Fri, Jan 23, 2004	8.15	8.27	8.13	8.26
865	NYSE	PBR	Thu, Jan 22, 2004	8.27	8.36	8.18	8.21
864	NYSE	PBR	Wed, Jan 21, 2004	8.48	8.48	8.31	8.31
863	NYSE	PBR	Tue, Jan 20, 2004	8.33	8.55	8.32	8.53
862	NYSE	PBR	Fri, Jan 16, 2004	7.88	8.09	7.86	8.09
861	NYSE	PBR	Thu, Jan 15, 2004	8.08	8.18	7.89	7.91
860	NYSE	PBR	Wed, Jan 14, 2004	8.43	8.43	7.99	8.22
859	NYSE	PBR	Tue, Jan 13, 2004	8.50	8.56	8.41	8.45
858	NYSE	PBR	Mon, Jan 12, 2004	8.35	8.50	8.28	8.50
857	NYSE	PBR	Fri, Jan 9, 2004	8.21	8.40	8.18	8.24
856	NYSE	PBR	Thu, Jan 8, 2004	8.31	8.31	8.18	8.23
855	NYSE	PBR	Wed, Jan 7, 2004	8.37	8.71	8.28	8.35
854	NYSE	PBR	Tue, Jan 6, 2004	8.11	8.54	8.11	8.46
853	NYSE	PBR	Mon, Jan 5, 2004	7.81	8.15	7.78	8.10
852	NYSE	PBR	Fri, Jan 2, 2004	7.37	7.63	7.37	7.55
851	NYSE	PBR	Wed, Dec 31, 2003	7.27	7.32	7.26	7.31
850	NYSE	PBR	Tue, Dec 30, 2003	7.29	7.34	7.25	7.27
849	NYSE	PBR	Mon, Dec 29, 2003	7.07	7.34	7.07	7.32
848	NYSE	PBR	Fri, Dec 26, 2003	7.15	7.15	6.97	7.02
847	NYSE	PBR	Wed, Dec 24, 2003	7.09	7.16	7.07	7.13
846	NYSE	PBR	Tue, Dec 23, 2003	7.21	7.28	7.08	7.14
845	NYSE	PBR	Mon, Dec 22, 2003	7.07	7.29	7.07	7.26
844	NYSE	PBR	Fri, Dec 19, 2003	7.08	7.14	7.05	7.08
843	NYSE	PBR	Thu, Dec 18, 2003	6.85	7.08	6.85	7.06
842	NYSE	PBR	Wed, Dec 17, 2003	6.76	6.91	6.76	6.90
841	NYSE	PBR	Tue, Dec 16, 2003	6.76	6.77	6.69	6.76
840	NYSE	PBR	Mon, Dec 15, 2003	6.81	6.82	6.66	6.72
839	NYSE	PBR	Fri, Dec 12, 2003	6.85	6.88	6.70	6.79
838	NYSE	PBR	Thu, Dec 11, 2003	6.66	6.87	6.66	6.79
837	NYSE	PBR	Wed, Dec 10, 2003	6.68	6.73	6.60	6.64
836	NYSE	PBR	Tue, Dec 9, 2003	6.42	6.73	6.41	6.61
835	NYSE	PBR	Mon, Dec 8, 2003	6.32	6.37	6.28	6.34
834	NYSE	PBR	Fri, Dec 5, 2003	6.26	6.37	6.26	6.34
833	NYSE	PBR	Thu, Dec 4, 2003	6.28	6.30	6.20	6.29
832	NYSE	PBR	Wed, Dec 3, 2003	6.31	6.32	6.27	6.28
831	NYSE	PBR	Tue, Dec 2, 2003	6.34	6.37	6.24	6.35
830	NYSE	PBR	Mon, Dec 1, 2003	6.10	6.36	6.10	6.36
829	NYSE	PBR	Fri, Nov 28, 2003	6.02	6.05	6.01	6.02
828	NYSE	PBR	Wed, Nov 26, 2003	6.08	6.08	5.99	6.00
827	NYSE	PBR	Tue, Nov 25, 2003	6.12	6.12	6.05	6.07
826	NYSE	PBR	Mon, Nov 24, 2003	6.09	6.14	6.04	6.13
825	NYSE	PBR	Fri, Nov 21, 2003	6.06	6.06	5.98	6.06
824	NYSE	PBR	Thu, Nov 20, 2003	6.21	6.22	6.13	6.13
823	NYSE	PBR	Wed, Nov 19, 2003	6.13	6.23	6.11	6.23
822	NYSE	PBR	Tue, Nov 18, 2003	6.08	6.14	6.07	6.13
821	NYSE	PBR	Mon, Nov 17, 2003	6.07	6.10	6.02	6.04
820	NYSE	PBR	Fri, Nov 14, 2003	6.12	6.20	6.10	6.12
819	NYSE	PBR	Thu, Nov 13, 2003	6.05	6.21	6.01	6.18
818	NYSE	PBR	Wed, Nov 12, 2003	6.00	6.10	6.00	6.06
817	NYSE	PBR	Tue, Nov 11, 2003	6.00	6.04	5.90	5.90
816	NYSE	PBR	Mon, Nov 10, 2003	6.00	6.00	5.93	6.00
815	NYSE	PBR	Fri, Nov 7, 2003	6.11	6.12	6.03	6.08
814	NYSE	PBR	Thu, Nov 6, 2003	5.95	6.09	5.91	6.08
813	NYSE	PBR	Wed, Nov 5, 2003	5.97	5.97	5.85	5.89
812	NYSE	PBR	Tue, Nov 4, 2003	6.03	6.11	5.96	5.98
811	NYSE	PBR	Mon, Nov 3, 2003	5.91	6.06	5.91	6.01
810	NYSE	PBR	Fri, Oct 31, 2003	6.01	6.01	5.83	5.88
809	NYSE	PBR	Thu, Oct 30, 2003	6.06	6.06	5.88	5.98
808	NYSE	PBR	Wed, Oct 29, 2003	6.10	6.16	6.02	6.04
807	NYSE	PBR	Tue, Oct 28, 2003	5.98	6.11	5.96	6.10
806	NYSE	PBR	Mon, Oct 27, 2003	5.97	5.99	5.87	5.89
805	NYSE	PBR	Fri, Oct 24, 2003	5.85	6.00	5.84	5.92
804	NYSE	PBR	Thu, Oct 23, 2003	5.91	5.93	5.81	5.90
803	NYSE	PBR	Wed, Oct 22, 2003	6.12	6.12	5.98	6.00
802	NYSE	PBR	Tue, Oct 21, 2003	6.13	6.16	6.10	6.13
801	NYSE	PBR	Mon, Oct 20, 2003	6.10	6.10	6.04	6.08
800	NYSE	PBR	Fri, Oct 17, 2003	6.13	6.18	6.08	6.10
799	NYSE	PBR	Thu, Oct 16, 2003	6.28	6.30	6.11	6.15
798	NYSE	PBR	Wed, Oct 15, 2003	6.36	6.41	6.23	6.30
797	NYSE	PBR	Tue, Oct 14, 2003	6.48	6.49	6.34	6.34
796	NYSE	PBR	Mon, Oct 13, 2003	6.40	6.50	6.36	6.48
795	NYSE	PBR	Fri, Oct 10, 2003	6.34	6.36	6.29	6.34
794	NYSE	PBR	Thu, Oct 9, 2003	6.32	6.45	6.28	6.36
793	NYSE	PBR	Wed, Oct 8, 2003	6.32	6.34	6.28	6.33
792	NYSE	PBR	Tue, Oct 7, 2003	6.22	6.25	6.18	6.21
791	NYSE	PBR	Mon, Oct 6, 2003	6.17	6.27	6.13	6.24
790	NYSE	PBR	Fri, Oct 3, 2003	6.16	6.23	6.09	6.18
789	NYSE	PBR	Thu, Oct 2, 2003	5.83	6.09	5.81	6.08
788	NYSE	PBR	Wed, Oct 1, 2003	5.78	5.82	5.75	5.80
787	NYSE	PBR	Tue, Sep 30, 2003	5.64	5.75	5.55	5.73
786	NYSE	PBR	Mon, Sep 29, 2003	5.61	5.64	5.51	5.64
785	NYSE	PBR	Fri, Sep 26, 2003	5.52	5.63	5.51	5.59
784	NYSE	PBR	Thu, Sep 25, 2003	5.66	5.68	5.52	5.56
783	NYSE	PBR	Wed, Sep 24, 2003	5.57	5.66	5.56	5.61
782	NYSE	PBR	Tue, Sep 23, 2003	5.65	5.65	5.46	5.50
781	NYSE	PBR	Mon, Sep 22, 2003	5.66	5.67	5.60	5.62
780	NYSE	PBR	Fri, Sep 19, 2003	5.83	5.86	5.66	5.75
779	NYSE	PBR	Thu, Sep 18, 2003	5.86	5.87	5.71	5.78
778	NYSE	PBR	Wed, Sep 17, 2003	5.83	5.84	5.70	5.74
777	NYSE	PBR	Tue, Sep 16, 2003	5.79	5.85	5.78	5.80
776	NYSE	PBR	Mon, Sep 15, 2003	5.92	5.95	5.76	5.79
775	NYSE	PBR	Fri, Sep 12, 2003	5.99	6.01	5.90	5.90
774	NYSE	PBR	Thu, Sep 11, 2003	5.96	6.02	5.94	5.98
773	NYSE	PBR	Wed, Sep 10, 2003	5.77	5.98	5.73	5.92
772	NYSE	PBR	Tue, Sep 9, 2003	5.96	5.96	5.79	5.82
771	NYSE	PBR	Mon, Sep 8, 2003	6.11	6.19	6.00	6.01
770	NYSE	PBR	Fri, Sep 5, 2003	5.91	6.10	5.91	6.02
769	NYSE	PBR	Thu, Sep 4, 2003	5.76	5.95	5.76	5.94
768	NYSE	PBR	Wed, Sep 3, 2003	5.49	5.70	5.49	5.68
767	NYSE	PBR	Tue, Sep 2, 2003	5.49	5.50	5.46	5.49
766	NYSE	PBR	Fri, Aug 29, 2003	5.44	5.55	5.41	5.53
765	NYSE	PBR	Thu, Aug 28, 2003	5.44	5.51	5.35	5.48
764	NYSE	PBR	Wed, Aug 27, 2003	5.24	5.40	5.24	5.37
763	NYSE	PBR	Tue, Aug 26, 2003	5.13	5.25	5.13	5.20
762	NYSE	PBR	Mon, Aug 25, 2003	5.24	5.24	5.14	5.16
761	NYSE	PBR	Fri, Aug 22, 2003	5.21	5.24	5.18	5.24
760	NYSE	PBR	Thu, Aug 21, 2003	5.17	5.23	5.15	5.18
759	NYSE	PBR	Wed, Aug 20, 2003	5.15	5.25	5.09	5.17
758	NYSE	PBR	Tue, Aug 19, 2003	5.28	5.28	5.14	5.19
757	NYSE	PBR	Mon, Aug 18, 2003	5.26	5.36	5.26	5.26
756	NYSE	PBR	Fri, Aug 15, 2003	5.18	5.27	5.16	5.21
755	NYSE	PBR	Thu, Aug 14, 2003	5.18	5.34	5.18	5.34
754	NYSE	PBR	Wed, Aug 13, 2003	5.14	5.19	5.10	5.15
753	NYSE	PBR	Tue, Aug 12, 2003	5.17	5.21	5.10	5.14
752	NYSE	PBR	Mon, Aug 11, 2003	5.16	5.20	5.13	5.16
751	NYSE	PBR	Fri, Aug 8, 2003	5.09	5.18	5.08	5.17
750	NYSE	PBR	Thu, Aug 7, 2003	4.76	5.05	4.76	5.03
749	NYSE	PBR	Wed, Aug 6, 2003	4.84	4.86	4.74	4.77
748	NYSE	PBR	Tue, Aug 5, 2003	4.73	4.88	4.73	4.88
747	NYSE	PBR	Mon, Aug 4, 2003	4.75	4.75	4.60	4.69
746	NYSE	PBR	Fri, Aug 1, 2003	5.00	5.01	4.77	4.79
745	NYSE	PBR	Thu, Jul 31, 2003	5.15	5.16	5.05	5.07
744	NYSE	PBR	Wed, Jul 30, 2003	5.21	5.21	5.11	5.13
743	NYSE	PBR	Tue, Jul 29, 2003	5.20	5.25	5.18	5.21
742	NYSE	PBR	Mon, Jul 28, 2003	5.18	5.18	5.13	5.18
741	NYSE	PBR	Fri, Jul 25, 2003	5.23	5.23	5.14	5.16
740	NYSE	PBR	Thu, Jul 24, 2003	5.29	5.31	5.21	5.23
739	NYSE	PBR	Wed, Jul 23, 2003	5.30	5.36	5.27	5.30
738	NYSE	PBR	Tue, Jul 22, 2003	5.32	5.37	5.29	5.34
737	NYSE	PBR	Mon, Jul 21, 2003	5.29	5.32	5.28	5.28
736	NYSE	PBR	Fri, Jul 18, 2003	5.26	5.30	5.26	5.28
735	NYSE	PBR	Thu, Jul 17, 2003	5.26	5.28	5.19	5.24
734	NYSE	PBR	Wed, Jul 16, 2003	5.29	5.33	5.24	5.28
733	NYSE	PBR	Tue, Jul 15, 2003	5.21	5.35	5.19	5.33
732	NYSE	PBR	Mon, Jul 14, 2003	5.15	5.21	5.14	5.20
731	NYSE	PBR	Fri, Jul 11, 2003	5.11	5.14	5.06	5.09
730	NYSE	PBR	Thu, Jul 10, 2003	5.15	5.16	5.08	5.10
729	NYSE	PBR	Wed, Jul 9, 2003	5.17	5.26	5.16	5.22
728	NYSE	PBR	Tue, Jul 8, 2003	5.10	5.17	5.07	5.17
727	NYSE	PBR	Mon, Jul 7, 2003	5.09	5.13	5.07	5.11
726	NYSE	PBR	Thu, Jul 3, 2003	4.98	5.04	4.93	5.03
725	NYSE	PBR	Wed, Jul 2, 2003	4.97	5.03	4.96	4.98
724	NYSE	PBR	Tue, Jul 1, 2003	4.90	4.98	4.87	4.95
723	NYSE	PBR	Mon, Jun 30, 2003	4.85	4.94	4.79	4.94
722	NYSE	PBR	Fri, Jun 27, 2003	4.75	4.83	4.74	4.79
721	NYSE	PBR	Thu, Jun 26, 2003	4.78	4.80	4.71	4.74
720	NYSE	PBR	Wed, Jun 25, 2003	4.79	4.91	4.79	4.84
719	NYSE	PBR	Tue, Jun 24, 2003	4.73	4.83	4.73	4.81
718	NYSE	PBR	Mon, Jun 23, 2003	4.87	4.87	4.73	4.74
717	NYSE	PBR	Fri, Jun 20, 2003	4.93	4.94	4.76	4.80
716	NYSE	PBR	Thu, Jun 19, 2003	5.07	5.09	5.01	5.02
715	NYSE	PBR	Wed, Jun 18, 2003	5.14	5.16	4.99	5.07
714	NYSE	PBR	Tue, Jun 17, 2003	5.18	5.24	5.17	5.19
713	NYSE	PBR	Mon, Jun 16, 2003	5.25	5.27	5.16	5.20
712	NYSE	PBR	Fri, Jun 13, 2003	5.16	5.24	5.09	5.23
711	NYSE	PBR	Thu, Jun 12, 2003	5.07	5.14	5.06	5.13
710	NYSE	PBR	Wed, Jun 11, 2003	4.96	5.12	4.93	5.10
709	NYSE	PBR	Tue, Jun 10, 2003	5.10	5.15	4.96	5.00
708	NYSE	PBR	Mon, Jun 9, 2003	5.20	5.20	5.08	5.10
707	NYSE	PBR	Fri, Jun 6, 2003	5.21	5.28	5.13	5.15
706	NYSE	PBR	Thu, Jun 5, 2003	5.07	5.16	5.01	5.09
705	NYSE	PBR	Wed, Jun 4, 2003	4.91	5.06	4.90	5.01
704	NYSE	PBR	Tue, Jun 3, 2003	4.80	4.82	4.74	4.81
703	NYSE	PBR	Mon, Jun 2, 2003	4.84	4.87	4.75	4.83
702	NYSE	PBR	Fri, May 30, 2003	4.83	4.84	4.75	4.79
701	NYSE	PBR	Thu, May 29, 2003	4.90	4.94	4.83	4.83
700	NYSE	PBR	Wed, May 28, 2003	4.80	4.85	4.79	4.83
699	NYSE	PBR	Tue, May 27, 2003	4.65	4.79	4.60	4.74
698	NYSE	PBR	Fri, May 23, 2003	4.84	4.90	4.83	4.86
697	NYSE	PBR	Thu, May 22, 2003	4.82	4.91	4.78	4.87
696	NYSE	PBR	Wed, May 21, 2003	4.76	4.80	4.69	4.78
695	NYSE	PBR	Tue, May 20, 2003	4.65	4.75	4.64	4.75
694	NYSE	PBR	Mon, May 19, 2003	4.81	4.85	4.71	4.74
693	NYSE	PBR	Fri, May 16, 2003	5.00	5.01	4.80	4.94
692	NYSE	PBR	Thu, May 15, 2003	5.00	5.01	4.90	4.94
691	NYSE	PBR	Wed, May 14, 2003	5.06	5.08	4.98	5.04
690	NYSE	PBR	Tue, May 13, 2003	5.04	5.11	5.00	5.03
689	NYSE	PBR	Mon, May 12, 2003	4.83	5.04	4.83	4.98
688	NYSE	PBR	Fri, May 9, 2003	4.78	4.92	4.76	4.88
687	NYSE	PBR	Thu, May 8, 2003	4.76	4.77	4.68	4.69
686	NYSE	PBR	Wed, May 7, 2003	4.70	4.78	4.68	4.76
685	NYSE	PBR	Tue, May 6, 2003	4.63	4.70	4.63	4.64
684	NYSE	PBR	Mon, May 5, 2003	4.64	4.67	4.61	4.64
683	NYSE	PBR	Fri, May 2, 2003	4.63	4.70	4.62	4.66
682	NYSE	PBR	Thu, May 1, 2003	4.62	4.69	4.51	4.59
681	NYSE	PBR	Wed, Apr 30, 2003	4.61	4.69	4.59	4.64
680	NYSE	PBR	Tue, Apr 29, 2003	4.47	4.57	4.46	4.48
679	NYSE	PBR	Mon, Apr 28, 2003	4.28	4.41	4.26	4.38
678	NYSE	PBR	Fri, Apr 25, 2003	4.32	4.35	4.29	4.31
677	NYSE	PBR	Thu, Apr 24, 2003	4.36	4.37	4.31	4.34
676	NYSE	PBR	Wed, Apr 23, 2003	4.29	4.43	4.24	4.38
675	NYSE	PBR	Tue, Apr 22, 2003	4.24	4.29	4.19	4.27
674	NYSE	PBR	Mon, Apr 21, 2003	4.26	4.28	4.23	4.26
673	NYSE	PBR	Thu, Apr 17, 2003	4.23	4.28	4.19	4.26
672	NYSE	PBR	Wed, Apr 16, 2003	4.12	4.15	4.08	4.13
671	NYSE	PBR	Tue, Apr 15, 2003	3.97	4.10	3.97	4.10
670	NYSE	PBR	Mon, Apr 14, 2003	3.93	4.00	3.93	3.97
669	NYSE	PBR	Fri, Apr 11, 2003	3.93	3.96	3.90	3.93
668	NYSE	PBR	Thu, Apr 10, 2003	3.91	4.00	3.86	3.86
667	NYSE	PBR	Wed, Apr 9, 2003	3.94	3.96	3.87	3.91
666	NYSE	PBR	Tue, Apr 8, 2003	4.14	4.15	3.90	3.91
665	NYSE	PBR	Mon, Apr 7, 2003	4.33	4.34	4.11	4.13
664	NYSE	PBR	Fri, Apr 4, 2003	4.16	4.22	4.12	4.19
663	NYSE	PBR	Thu, Apr 3, 2003	4.11	4.22	4.11	4.13
662	NYSE	PBR	Wed, Apr 2, 2003	4.09	4.13	4.05	4.07
661	NYSE	PBR	Tue, Apr 1, 2003	3.84	3.98	3.84	3.98
660	NYSE	PBR	Mon, Mar 31, 2003	3.80	3.82	3.76	3.79
659	NYSE	PBR	Fri, Mar 28, 2003	3.74	3.89	3.73	3.82
658	NYSE	PBR	Thu, Mar 27, 2003	3.70	3.75	3.64	3.75
657	NYSE	PBR	Wed, Mar 26, 2003	3.84	3.84	3.74	3.74
656	NYSE	PBR	Tue, Mar 25, 2003	3.78	3.86	3.75	3.84
655	NYSE	PBR	Mon, Mar 24, 2003	3.95	3.95	3.79	3.86
654	NYSE	PBR	Fri, Mar 21, 2003	3.99	4.00	3.89	3.96
653	NYSE	PBR	Thu, Mar 20, 2003	3.82	3.91	3.76	3.90
652	NYSE	PBR	Wed, Mar 19, 2003	3.82	3.88	3.80	3.85
651	NYSE	PBR	Tue, Mar 18, 2003	3.77	3.84	3.70	3.83
650	NYSE	PBR	Mon, Mar 17, 2003	3.68	3.80	3.64	3.71
649	NYSE	PBR	Fri, Mar 14, 2003	3.84	3.84	3.69	3.75
648	NYSE	PBR	Thu, Mar 13, 2003	3.74	3.80	3.58	3.76
647	NYSE	PBR	Wed, Mar 12, 2003	3.55	3.70	3.54	3.69
646	NYSE	PBR	Tue, Mar 11, 2003	3.37	3.60	3.36	3.54
645	NYSE	PBR	Mon, Mar 10, 2003	3.38	3.43	3.34	3.38
644	NYSE	PBR	Fri, Mar 7, 2003	3.30	3.48	3.30	3.45
643	NYSE	PBR	Thu, Mar 6, 2003	3.26	3.36	3.26	3.35
642	NYSE	PBR	Wed, Mar 5, 2003	3.28	3.28	3.23	3.25
641	NYSE	PBR	Tue, Mar 4, 2003	3.38	3.38	3.29	3.31
640	NYSE	PBR	Mon, Mar 3, 2003	3.39	3.41	3.34	3.37
639	NYSE	PBR	Fri, Feb 28, 2003	3.29	3.35	3.29	3.34
638	NYSE	PBR	Thu, Feb 27, 2003	3.28	3.28	3.21	3.25
637	NYSE	PBR	Wed, Feb 26, 2003	3.32	3.37	3.23	3.24
636	NYSE	PBR	Tue, Feb 25, 2003	3.31	3.32	3.28	3.29
635	NYSE	PBR	Mon, Feb 24, 2003	3.48	3.51	3.40	3.42
634	NYSE	PBR	Fri, Feb 21, 2003	3.47	3.49	3.43	3.48
633	NYSE	PBR	Thu, Feb 20, 2003	3.51	3.51	3.39	3.45
632	NYSE	PBR	Wed, Feb 19, 2003	3.50	3.54	3.45	3.51
631	NYSE	PBR	Tue, Feb 18, 2003	3.45	3.57	3.43	3.57
630	NYSE	PBR	Fri, Feb 14, 2003	3.46	3.52	3.41	3.45
629	NYSE	PBR	Thu, Feb 13, 2003	3.51	3.51	3.44	3.45
628	NYSE	PBR	Wed, Feb 12, 2003	3.53	3.62	3.52	3.58
627	NYSE	PBR	Tue, Feb 11, 2003	3.63	3.68	3.51	3.58
626	NYSE	PBR	Mon, Feb 10, 2003	3.45	3.58	3.45	3.55
625	NYSE	PBR	Fri, Feb 7, 2003	3.56	3.61	3.44	3.45
624	NYSE	PBR	Thu, Feb 6, 2003	3.45	3.50	3.43	3.47
623	NYSE	PBR	Wed, Feb 5, 2003	3.63	3.70	3.58	3.59
622	NYSE	PBR	Tue, Feb 4, 2003	3.64	3.66	3.60	3.63
621	NYSE	PBR	Mon, Feb 3, 2003	3.73	3.79	3.66	3.75
620	NYSE	PBR	Fri, Jan 31, 2003	3.63	3.75	3.60	3.71
619	NYSE	PBR	Thu, Jan 30, 2003	3.64	3.68	3.58	3.61
618	NYSE	PBR	Wed, Jan 29, 2003	3.44	3.64	3.42	3.62
617	NYSE	PBR	Tue, Jan 28, 2003	3.46	3.46	3.39	3.43
616	NYSE	PBR	Mon, Jan 27, 2003	3.35	3.48	3.34	3.43
615	NYSE	PBR	Fri, Jan 24, 2003	3.63	3.63	3.45	3.47
614	NYSE	PBR	Thu, Jan 23, 2003	3.73	3.75	3.66	3.70
613	NYSE	PBR	Wed, Jan 22, 2003	3.83	3.83	3.68	3.70
612	NYSE	PBR	Tue, Jan 21, 2003	3.95	3.98	3.89	3.92
611	NYSE	PBR	Fri, Jan 17, 2003	4.29	4.29	4.03	4.03
610	NYSE	PBR	Thu, Jan 16, 2003	4.37	4.48	4.35	4.38
609	NYSE	PBR	Wed, Jan 15, 2003	4.41	4.41	4.31	4.36
608	NYSE	PBR	Tue, Jan 14, 2003	4.49	4.49	4.40	4.49
607	NYSE	PBR	Mon, Jan 13, 2003	4.38	4.41	4.33	4.39
606	NYSE	PBR	Fri, Jan 10, 2003	4.30	4.41	4.30	4.39
605	NYSE	PBR	Thu, Jan 9, 2003	4.08	4.24	4.06	4.20
604	NYSE	PBR	Wed, Jan 8, 2003	4.03	4.11	3.99	4.02
603	NYSE	PBR	Tue, Jan 7, 2003	4.03	4.11	4.01	4.09
602	NYSE	PBR	Mon, Jan 6, 2003	3.94	4.12	3.94	4.09
601	NYSE	PBR	Fri, Jan 3, 2003	3.83	3.85	3.76	3.78
600	NYSE	PBR	Thu, Jan 2, 2003	3.78	3.79	3.74	3.78
599	NYSE	PBR	Tue, Dec 31, 2002	3.68	3.75	3.68	3.74
598	NYSE	PBR	Mon, Dec 30, 2002	3.69	3.76	3.65	3.68
597	NYSE	PBR	Fri, Dec 27, 2002	3.75	3.80	3.68	3.70
596	NYSE	PBR	Thu, Dec 26, 2002	3.83	3.84	3.75	3.76
595	NYSE	PBR	Tue, Dec 24, 2002	3.88	3.96	3.88	3.89
594	NYSE	PBR	Mon, Dec 23, 2002	4.00	4.01	3.88	3.91
593	NYSE	PBR	Fri, Dec 20, 2002	4.03	4.06	3.92	4.01
592	NYSE	PBR	Thu, Dec 19, 2002	3.60	3.86	3.57	3.83
591	NYSE	PBR	Wed, Dec 18, 2002	3.56	3.58	3.45	3.58
590	NYSE	PBR	Tue, Dec 17, 2002	3.49	3.56	3.47	3.48
589	NYSE	PBR	Mon, Dec 16, 2002	3.39	3.48	3.39	3.46
588	NYSE	PBR	Fri, Dec 13, 2002	3.33	3.41	3.30	3.31
587	NYSE	PBR	Thu, Dec 12, 2002	3.31	3.41	3.28	3.31
586	NYSE	PBR	Wed, Dec 11, 2002	3.23	3.29	3.19	3.26
585	NYSE	PBR	Tue, Dec 10, 2002	3.23	3.24	3.15	3.19
584	NYSE	PBR	Mon, Dec 9, 2002	3.19	3.25	3.16	3.21
583	NYSE	PBR	Fri, Dec 6, 2002	3.23	3.31	3.23	3.31
582	NYSE	PBR	Thu, Dec 5, 2002	3.26	3.26	3.17	3.18
581	NYSE	PBR	Wed, Dec 4, 2002	3.30	3.33	3.28	3.28
580	NYSE	PBR	Tue, Dec 3, 2002	3.32	3.37	3.31	3.35
579	NYSE	PBR	Mon, Dec 2, 2002	3.36	3.41	3.31	3.40
578	NYSE	PBR	Fri, Nov 29, 2002	3.26	3.30	3.25	3.28
577	NYSE	PBR	Wed, Nov 27, 2002	3.24	3.28	3.22	3.26
576	NYSE	PBR	Tue, Nov 26, 2002	3.34	3.34	3.20	3.22
575	NYSE	PBR	Mon, Nov 25, 2002	3.54	3.54	3.37	3.38
574	NYSE	PBR	Fri, Nov 22, 2002	3.43	3.53	3.43	3.48
573	NYSE	PBR	Thu, Nov 21, 2002	3.54	3.60	3.50	3.56
572	NYSE	PBR	Wed, Nov 20, 2002	3.38	3.55	3.35	3.50
571	NYSE	PBR	Tue, Nov 19, 2002	3.45	3.45	3.34	3.40
570	NYSE	PBR	Mon, Nov 18, 2002	3.43	3.49	3.38	3.45
569	NYSE	PBR	Fri, Nov 15, 2002	3.29	3.40	3.28	3.38
568	NYSE	PBR	Thu, Nov 14, 2002	3.19	3.31	3.13	3.29
567	NYSE	PBR	Wed, Nov 13, 2002	3.13	3.21	3.09	3.19
566	NYSE	PBR	Tue, Nov 12, 2002	3.21	3.25	3.15	3.20
565	NYSE	PBR	Mon, Nov 11, 2002	3.31	3.41	3.26	3.30
564	NYSE	PBR	Fri, Nov 8, 2002	3.31	3.36	3.19	3.19
563	NYSE	PBR	Thu, Nov 7, 2002	3.13	3.22	3.08	3.20
562	NYSE	PBR	Wed, Nov 6, 2002	3.20	3.20	3.05	3.14
561	NYSE	PBR	Tue, Nov 5, 2002	3.25	3.29	3.19	3.21
560	NYSE	PBR	Mon, Nov 4, 2002	3.46	3.56	3.24	3.26
559	NYSE	PBR	Fri, Nov 1, 2002	3.29	3.50	3.29	3.36
558	NYSE	PBR	Thu, Oct 31, 2002	3.31	3.37	3.26	3.31
557	NYSE	PBR	Wed, Oct 30, 2002	3.10	3.22	3.09	3.20
556	NYSE	PBR	Tue, Oct 29, 2002	3.10	3.10	2.93	2.93
555	NYSE	PBR	Mon, Oct 28, 2002	3.28	3.28	3.09	3.11
554	NYSE	PBR	Fri, Oct 25, 2002	3.16	3.29	3.03	3.28
553	NYSE	PBR	Thu, Oct 24, 2002	3.09	3.27	3.09	3.15
552	NYSE	PBR	Wed, Oct 23, 2002	2.80	3.00	2.76	2.97
551	NYSE	PBR	Tue, Oct 22, 2002	2.65	2.78	2.63	2.77
550	NYSE	PBR	Mon, Oct 21, 2002	2.74	2.78	2.65	2.75
549	NYSE	PBR	Fri, Oct 18, 2002	2.71	2.79	2.66	2.74
548	NYSE	PBR	Thu, Oct 17, 2002	2.49	2.66	2.44	2.66
547	NYSE	PBR	Wed, Oct 16, 2002	2.45	2.58	2.38	2.39
546	NYSE	PBR	Tue, Oct 15, 2002	2.50	2.58	2.45	2.45
545	NYSE	PBR	Mon, Oct 14, 2002	2.56	2.59	2.44	2.45
544	NYSE	PBR	Fri, Oct 11, 2002	2.70	2.74	2.59	2.67
543	NYSE	PBR	Thu, Oct 10, 2002	2.80	2.81	2.64	2.66
542	NYSE	PBR	Wed, Oct 9, 2002	2.75	2.81	2.71	2.75
541	NYSE	PBR	Tue, Oct 8, 2002	2.88	2.93	2.82	2.92
540	NYSE	PBR	Mon, Oct 7, 2002	3.13	3.13	2.88	2.89
539	NYSE	PBR	Fri, Oct 4, 2002	3.18	3.19	3.11	3.13
538	NYSE	PBR	Thu, Oct 3, 2002	2.96	3.16	2.94	3.10
537	NYSE	PBR	Wed, Oct 2, 2002	3.12	3.21	2.98	2.99
536	NYSE	PBR	Tue, Oct 1, 2002	2.74	3.13	2.69	3.10
535	NYSE	PBR	Mon, Sep 30, 2002	2.39	2.83	2.34	2.68
534	NYSE	PBR	Fri, Sep 27, 2002	2.75	2.76	2.48	2.50
533	NYSE	PBR	Thu, Sep 26, 2002	2.98	3.00	2.83	2.86
532	NYSE	PBR	Wed, Sep 25, 2002	3.10	3.12	2.90	2.94
531	NYSE	PBR	Tue, Sep 24, 2002	3.23	3.24	3.02	3.05
530	NYSE	PBR	Mon, Sep 23, 2002	3.40	3.41	3.23	3.30
529	NYSE	PBR	Fri, Sep 20, 2002	3.50	3.61	3.39	3.56
528	NYSE	PBR	Thu, Sep 19, 2002	3.74	3.74	3.44	3.45
527	NYSE	PBR	Wed, Sep 18, 2002	3.73	3.78	3.64	3.71
526	NYSE	PBR	Tue, Sep 17, 2002	4.00	4.02	3.83	3.84
525	NYSE	PBR	Mon, Sep 16, 2002	4.24	4.24	4.09	4.14
524	NYSE	PBR	Fri, Sep 13, 2002	4.21	4.29	4.20	4.23
523	NYSE	PBR	Thu, Sep 12, 2002	4.29	4.29	4.21	4.23
522	NYSE	PBR	Wed, Sep 11, 2002	4.31	4.31	4.27	4.28
521	NYSE	PBR	Tue, Sep 10, 2002	4.12	4.23	4.12	4.21
520	NYSE	PBR	Mon, Sep 9, 2002	4.03	4.15	3.99	4.12
519	NYSE	PBR	Fri, Sep 6, 2002	4.03	4.06	3.96	4.01
518	NYSE	PBR	Thu, Sep 5, 2002	4.05	4.05	3.97	3.97
517	NYSE	PBR	Wed, Sep 4, 2002	3.98	4.09	3.92	4.07
516	NYSE	PBR	Tue, Sep 3, 2002	3.98	4.05	3.90	3.98
515	NYSE	PBR	Fri, Aug 30, 2002	3.94	4.06	3.93	3.99
514	NYSE	PBR	Thu, Aug 29, 2002	3.73	3.90	3.69	3.88
513	NYSE	PBR	Wed, Aug 28, 2002	3.83	3.85	3.76	3.80
512	NYSE	PBR	Tue, Aug 27, 2002	3.88	3.92	3.80	3.84
511	NYSE	PBR	Mon, Aug 26, 2002	3.65	3.80	3.65	3.77
510	NYSE	PBR	Fri, Aug 23, 2002	3.60	3.69	3.59	3.61
509	NYSE	PBR	Thu, Aug 22, 2002	3.53	3.66	3.53	3.62
508	NYSE	PBR	Wed, Aug 21, 2002	3.58	3.66	3.54	3.59
507	NYSE	PBR	Tue, Aug 20, 2002	3.59	3.63	3.44	3.48
506	NYSE	PBR	Mon, Aug 19, 2002	3.58	3.65	3.53	3.56
505	NYSE	PBR	Fri, Aug 16, 2002	3.54	3.61	3.43	3.56
504	NYSE	PBR	Thu, Aug 15, 2002	3.49	3.58	3.43	3.55
503	NYSE	PBR	Wed, Aug 14, 2002	3.61	3.64	3.39	3.48
502	NYSE	PBR	Tue, Aug 13, 2002	3.68	3.76	3.52	3.54
501	NYSE	PBR	Mon, Aug 12, 2002	4.09	4.09	3.84	3.85
500	NYSE	PBR	Fri, Aug 9, 2002	4.07	4.29	4.03	4.16
499	NYSE	PBR	Thu, Aug 8, 2002	4.06	4.34	3.97	4.22
498	NYSE	PBR	Wed, Aug 7, 2002	3.65	3.70	3.54	3.68
497	NYSE	PBR	Tue, Aug 6, 2002	3.51	3.63	3.46	3.56
496	NYSE	PBR	Mon, Aug 5, 2002	3.86	3.86	3.53	3.53
495	NYSE	PBR	Fri, Aug 2, 2002	3.69	3.88	3.66	3.85
494	NYSE	PBR	Thu, Aug 1, 2002	3.30	3.57	3.24	3.46
493	NYSE	PBR	Wed, Jul 31, 2002	3.25	3.30	3.08	3.30
492	NYSE	PBR	Tue, Jul 30, 2002	3.30	3.33	3.05	3.14
491	NYSE	PBR	Mon, Jul 29, 2002	3.44	3.48	3.18	3.21
490	NYSE	PBR	Fri, Jul 26, 2002	3.69	3.69	3.39	3.44
489	NYSE	PBR	Thu, Jul 25, 2002	3.68	3.73	3.56	3.63
488	NYSE	PBR	Wed, Jul 24, 2002	3.47	3.80	3.46	3.76
487	NYSE	PBR	Tue, Jul 23, 2002	3.75	3.79	3.56	3.56
486	NYSE	PBR	Mon, Jul 22, 2002	3.94	3.96	3.71	3.71
485	NYSE	PBR	Fri, Jul 19, 2002	4.25	4.25	4.05	4.05
484	NYSE	PBR	Thu, Jul 18, 2002	4.34	4.38	4.27	4.27
483	NYSE	PBR	Wed, Jul 17, 2002	4.31	4.40	4.29	4.30
482	NYSE	PBR	Tue, Jul 16, 2002	4.26	4.26	4.17	4.24
481	NYSE	PBR	Mon, Jul 15, 2002	4.29	4.29	4.15	4.23
480	NYSE	PBR	Fri, Jul 12, 2002	4.38	4.40	4.30	4.33
479	NYSE	PBR	Thu, Jul 11, 2002	4.33	4.37	4.26	4.34
478	NYSE	PBR	Wed, Jul 10, 2002	4.46	4.46	4.33	4.36
477	NYSE	PBR	Tue, Jul 9, 2002	4.33	4.50	4.32	4.46
476	NYSE	PBR	Mon, Jul 8, 2002	4.35	4.38	4.28	4.31
475	NYSE	PBR	Fri, Jul 5, 2002	4.40	4.41	4.35	4.37
474	NYSE	PBR	Wed, Jul 3, 2002	4.40	4.49	4.40	4.49
473	NYSE	PBR	Tue, Jul 2, 2002	4.52	4.52	4.34	4.43
472	NYSE	PBR	Mon, Jul 1, 2002	4.69	4.72	4.50	4.52
471	NYSE	PBR	Fri, Jun 28, 2002	4.73	4.79	4.66	4.72
470	NYSE	PBR	Thu, Jun 27, 2002	4.76	4.83	4.64	4.72
469	NYSE	PBR	Wed, Jun 26, 2002	4.43	4.70	4.30	4.69
468	NYSE	PBR	Tue, Jun 25, 2002	4.43	4.63	4.41	4.50
467	NYSE	PBR	Mon, Jun 24, 2002	4.05	4.38	3.99	4.37
466	NYSE	PBR	Fri, Jun 21, 2002	4.45	4.50	3.91	4.05
465	NYSE	PBR	Thu, Jun 20, 2002	4.90	4.93	4.48	4.48
464	NYSE	PBR	Wed, Jun 19, 2002	4.93	5.00	4.85	4.86
463	NYSE	PBR	Tue, Jun 18, 2002	5.10	5.10	4.95	4.95
462	NYSE	PBR	Mon, Jun 17, 2002	4.98	5.10	4.98	5.04
461	NYSE	PBR	Fri, Jun 14, 2002	5.00	5.00	4.88	4.95
460	NYSE	PBR	Thu, Jun 13, 2002	5.19	5.28	5.10	5.10
459	NYSE	PBR	Wed, Jun 12, 2002	5.26	5.29	5.08	5.13
458	NYSE	PBR	Tue, Jun 11, 2002	5.49	5.49	5.20	5.26
457	NYSE	PBR	Mon, Jun 10, 2002	5.50	5.53	5.44	5.49
456	NYSE	PBR	Fri, Jun 7, 2002	5.54	5.54	5.42	5.45
455	NYSE	PBR	Thu, Jun 6, 2002	5.73	5.73	5.50	5.54
454	NYSE	PBR	Wed, Jun 5, 2002	5.76	5.79	5.75	5.77
453	NYSE	PBR	Tue, Jun 4, 2002	5.83	5.83	5.78	5.80
452	NYSE	PBR	Mon, Jun 3, 2002	5.92	5.92	5.80	5.80
451	NYSE	PBR	Fri, May 31, 2002	5.94	5.95	5.88	5.95
450	NYSE	PBR	Thu, May 30, 2002	5.93	5.96	5.89	5.91
449	NYSE	PBR	Wed, May 29, 2002	5.94	5.96	5.91	5.93
448	NYSE	PBR	Tue, May 28, 2002	6.03	6.03	5.93	5.95
447	NYSE	PBR	Fri, May 24, 2002	5.98	6.05	5.93	5.98
446	NYSE	PBR	Thu, May 23, 2002	5.83	5.98	5.83	5.96
445	NYSE	PBR	Wed, May 22, 2002	5.90	5.98	5.85	5.91
444	NYSE	PBR	Tue, May 21, 2002	5.94	5.94	5.89	5.92
443	NYSE	PBR	Mon, May 20, 2002	5.80	5.89	5.78	5.88
442	NYSE	PBR	Fri, May 17, 2002	5.75	5.78	5.70	5.77
441	NYSE	PBR	Thu, May 16, 2002	5.53	5.75	5.53	5.73
440	NYSE	PBR	Wed, May 15, 2002	5.48	5.51	5.41	5.45
439	NYSE	PBR	Tue, May 14, 2002	5.43	5.53	5.43	5.50
438	NYSE	PBR	Mon, May 13, 2002	5.38	5.50	5.38	5.45
437	NYSE	PBR	Fri, May 10, 2002	5.70	5.70	5.57	5.64
436	NYSE	PBR	Thu, May 9, 2002	5.93	5.93	5.69	5.70
435	NYSE	PBR	Wed, May 8, 2002	5.88	5.94	5.83	5.90
434	NYSE	PBR	Tue, May 7, 2002	5.85	5.86	5.75	5.78
433	NYSE	PBR	Mon, May 6, 2002	5.86	5.86	5.77	5.81
432	NYSE	PBR	Fri, May 3, 2002	5.98	5.98	5.80	5.96
431	NYSE	PBR	Thu, May 2, 2002	6.14	6.14	5.90	5.94
430	NYSE	PBR	Wed, May 1, 2002	6.16	6.19	6.11	6.19
429	NYSE	PBR	Tue, Apr 30, 2002	6.18	6.21	6.14	6.15
428	NYSE	PBR	Mon, Apr 29, 2002	6.16	6.20	6.12	6.15
427	NYSE	PBR	Fri, Apr 26, 2002	6.25	6.26	6.09	6.15
426	NYSE	PBR	Thu, Apr 25, 2002	6.35	6.35	6.20	6.25
425	NYSE	PBR	Wed, Apr 24, 2002	6.39	6.41	6.33	6.35
424	NYSE	PBR	Tue, Apr 23, 2002	6.41	6.43	6.34	6.36
423	NYSE	PBR	Mon, Apr 22, 2002	6.39	6.41	6.26	6.41
422	NYSE	PBR	Fri, Apr 19, 2002	6.45	6.45	6.38	6.39
421	NYSE	PBR	Thu, Apr 18, 2002	6.53	6.53	6.39	6.45
420	NYSE	PBR	Wed, Apr 17, 2002	6.48	6.58	6.47	6.50
419	NYSE	PBR	Tue, Apr 16, 2002	6.36	6.45	6.36	6.43
418	NYSE	PBR	Mon, Apr 15, 2002	6.37	6.40	6.29	6.35
417	NYSE	PBR	Fri, Apr 12, 2002	6.40	6.40	6.27	6.30
416	NYSE	PBR	Thu, Apr 11, 2002	6.54	6.54	6.41	6.41
415	NYSE	PBR	Wed, Apr 10, 2002	6.49	6.56	6.45	6.56
414	NYSE	PBR	Tue, Apr 9, 2002	6.67	6.67	6.42	6.48
413	NYSE	PBR	Mon, Apr 8, 2002	6.65	6.69	6.63	6.66
412	NYSE	PBR	Fri, Apr 5, 2002	6.69	6.69	6.57	6.60
411	NYSE	PBR	Thu, Apr 4, 2002	6.66	6.76	6.63	6.71
410	NYSE	PBR	Wed, Apr 3, 2002	6.69	6.69	6.55	6.61
409	NYSE	PBR	Tue, Apr 2, 2002	6.83	6.83	6.72	6.76
408	NYSE	PBR	Mon, Apr 1, 2002	6.73	6.86	6.73	6.83
407	NYSE	PBR	Thu, Mar 28, 2002	6.64	6.70	6.59	6.62
406	NYSE	PBR	Wed, Mar 27, 2002	6.53	6.69	6.48	6.64
405	NYSE	PBR	Tue, Mar 26, 2002	6.34	6.49	6.34	6.49
404	NYSE	PBR	Mon, Mar 25, 2002	6.38	6.40	6.25	6.30
403	NYSE	PBR	Fri, Mar 22, 2002	6.41	6.44	6.25	6.30
402	NYSE	PBR	Thu, Mar 21, 2002	6.50	6.50	6.35	6.41
401	NYSE	PBR	Wed, Mar 20, 2002	6.63	6.63	6.43	6.44
400	NYSE	PBR	Tue, Mar 19, 2002	6.75	6.79	6.70	6.74
399	NYSE	PBR	Mon, Mar 18, 2002	6.79	6.84	6.70	6.78
398	NYSE	PBR	Fri, Mar 15, 2002	6.54	6.78	6.54	6.77
397	NYSE	PBR	Thu, Mar 14, 2002	6.38	6.54	6.38	6.54
396	NYSE	PBR	Wed, Mar 13, 2002	6.38	6.41	6.36	6.40
395	NYSE	PBR	Tue, Mar 12, 2002	6.36	6.40	6.29	6.38
394	NYSE	PBR	Mon, Mar 11, 2002	6.35	6.36	6.25	6.31
393	NYSE	PBR	Fri, Mar 8, 2002	6.31	6.31	6.21	6.23
392	NYSE	PBR	Thu, Mar 7, 2002	6.29	6.37	6.25	6.29
391	NYSE	PBR	Wed, Mar 6, 2002	6.20	6.31	6.20	6.27
390	NYSE	PBR	Tue, Mar 5, 2002	6.59	6.59	6.37	6.43
389	NYSE	PBR	Mon, Mar 4, 2002	6.45	6.60	6.31	6.53
388	NYSE	PBR	Fri, Mar 1, 2002	6.21	6.44	6.20	6.41
387	NYSE	PBR	Thu, Feb 28, 2002	6.13	6.21	6.00	6.13
386	NYSE	PBR	Wed, Feb 27, 2002	5.88	6.08	5.88	6.05
385	NYSE	PBR	Tue, Feb 26, 2002	5.71	5.86	5.70	5.81
384	NYSE	PBR	Mon, Feb 25, 2002	5.64	5.79	5.61	5.77
383	NYSE	PBR	Fri, Feb 22, 2002	5.41	5.64	5.40	5.57
382	NYSE	PBR	Thu, Feb 21, 2002	5.36	5.46	5.31	5.40
381	NYSE	PBR	Wed, Feb 20, 2002	5.23	5.29	5.18	5.28
380	NYSE	PBR	Tue, Feb 19, 2002	5.24	5.35	5.21	5.28
379	NYSE	PBR	Fri, Feb 15, 2002	5.30	5.33	5.20	5.31
378	NYSE	PBR	Thu, Feb 14, 2002	5.25	5.33	5.23	5.30
377	NYSE	PBR	Wed, Feb 13, 2002	5.19	5.29	5.16	5.25
376	NYSE	PBR	Tue, Feb 12, 2002	5.05	5.24	5.04	5.17
375	NYSE	PBR	Mon, Feb 11, 2002	5.01	5.04	4.96	5.00
374	NYSE	PBR	Fri, Feb 8, 2002	5.08	5.08	4.94	5.06
373	NYSE	PBR	Thu, Feb 7, 2002	5.08	5.09	5.02	5.08
372	NYSE	PBR	Wed, Feb 6, 2002	5.11	5.19	5.11	5.12
371	NYSE	PBR	Tue, Feb 5, 2002	5.09	5.13	5.05	5.06
370	NYSE	PBR	Mon, Feb 4, 2002	5.19	5.19	5.04	5.09
369	NYSE	PBR	Fri, Feb 1, 2002	5.16	5.22	5.11	5.19
368	NYSE	PBR	Thu, Jan 31, 2002	5.13	5.28	5.07	5.24
367	NYSE	PBR	Wed, Jan 30, 2002	5.03	5.08	4.97	5.08
366	NYSE	PBR	Tue, Jan 29, 2002	5.21	5.21	5.00	5.05
365	NYSE	PBR	Mon, Jan 28, 2002	5.12	5.23	5.12	5.21
364	NYSE	PBR	Fri, Jan 25, 2002	5.15	5.18	5.11	5.17
363	NYSE	PBR	Thu, Jan 24, 2002	5.12	5.13	5.03	5.12
362	NYSE	PBR	Wed, Jan 23, 2002	5.15	5.18	5.11	5.16
361	NYSE	PBR	Tue, Jan 22, 2002	5.29	5.29	5.11	5.11
360	NYSE	PBR	Fri, Jan 18, 2002	5.26	5.31	5.25	5.31
359	NYSE	PBR	Thu, Jan 17, 2002	5.24	5.33	5.22	5.30
358	NYSE	PBR	Wed, Jan 16, 2002	5.20	5.25	5.14	5.16
357	NYSE	PBR	Tue, Jan 15, 2002	5.25	5.25	5.18	5.22
356	NYSE	PBR	Mon, Jan 14, 2002	5.20	5.20	5.09	5.12
355	NYSE	PBR	Fri, Jan 11, 2002	5.48	5.48	5.38	5.39
354	NYSE	PBR	Thu, Jan 10, 2002	5.51	5.51	5.40	5.43
353	NYSE	PBR	Wed, Jan 9, 2002	5.58	5.61	5.53	5.55
352	NYSE	PBR	Tue, Jan 8, 2002	5.63	5.70	5.61	5.64
351	NYSE	PBR	Mon, Jan 7, 2002	5.71	5.86	5.71	5.80
350	NYSE	PBR	Fri, Jan 4, 2002	5.71	5.80	5.64	5.77
349	NYSE	PBR	Thu, Jan 3, 2002	5.93	5.94	5.82	5.84
348	NYSE	PBR	Wed, Jan 2, 2002	5.83	5.83	5.74	5.80
347	NYSE	PBR	Mon, Dec 31, 2001	5.78	5.83	5.69	5.83
346	NYSE	PBR	Fri, Dec 28, 2001	5.64	5.75	5.60	5.73
345	NYSE	PBR	Thu, Dec 27, 2001	5.58	5.63	5.55	5.62
344	NYSE	PBR	Wed, Dec 26, 2001	5.48	5.50	5.44	5.50
343	NYSE	PBR	Mon, Dec 24, 2001	5.44	5.59	5.44	5.57
342	NYSE	PBR	Fri, Dec 21, 2001	5.34	5.48	5.30	5.41
341	NYSE	PBR	Thu, Dec 20, 2001	5.48	5.48	5.23	5.32
340	NYSE	PBR	Wed, Dec 19, 2001	5.39	5.58	5.34	5.55
339	NYSE	PBR	Tue, Dec 18, 2001	5.23	5.46	5.20	5.46
338	NYSE	PBR	Mon, Dec 17, 2001	5.15	5.19	5.11	5.18
337	NYSE	PBR	Fri, Dec 14, 2001	5.08	5.25	5.03	5.19
336	NYSE	PBR	Thu, Dec 13, 2001	5.21	5.21	5.05	5.09
335	NYSE	PBR	Wed, Dec 12, 2001	5.25	5.28	5.15	5.26
334	NYSE	PBR	Tue, Dec 11, 2001	5.40	5.40	5.20	5.23
333	NYSE	PBR	Mon, Dec 10, 2001	5.34	5.43	5.29	5.40
332	NYSE	PBR	Fri, Dec 7, 2001	5.46	5.46	5.29	5.36
331	NYSE	PBR	Thu, Dec 6, 2001	5.50	5.51	5.38	5.43
330	NYSE	PBR	Wed, Dec 5, 2001	5.55	5.60	5.48	5.59
329	NYSE	PBR	Tue, Dec 4, 2001	5.45	5.47	5.35	5.43
328	NYSE	PBR	Mon, Dec 3, 2001	5.15	5.43	5.09	5.42
327	NYSE	PBR	Fri, Nov 30, 2001	4.95	5.15	4.95	5.06
326	NYSE	PBR	Thu, Nov 29, 2001	5.05	5.14	4.90	4.95
325	NYSE	PBR	Wed, Nov 28, 2001	5.15	5.15	5.00	5.02
324	NYSE	PBR	Tue, Nov 27, 2001	5.24	5.25	5.15	5.19
323	NYSE	PBR	Mon, Nov 26, 2001	5.15	5.26	5.11	5.25
322	NYSE	PBR	Fri, Nov 23, 2001	5.13	5.21	5.09	5.19
321	NYSE	PBR	Wed, Nov 21, 2001	4.95	5.00	4.89	5.00
320	NYSE	PBR	Tue, Nov 20, 2001	4.90	4.91	4.82	4.89
319	NYSE	PBR	Mon, Nov 19, 2001	4.91	4.95	4.72	4.83
318	NYSE	PBR	Fri, Nov 16, 2001	4.78	4.79	4.68	4.76
317	NYSE	PBR	Thu, Nov 15, 2001	5.03	5.03	4.55	4.68
316	NYSE	PBR	Wed, Nov 14, 2001	5.20	5.20	5.06	5.08
315	NYSE	PBR	Tue, Nov 13, 2001	5.30	5.45	5.29	5.39
314	NYSE	PBR	Mon, Nov 12, 2001	5.46	5.46	5.30	5.34
313	NYSE	PBR	Fri, Nov 9, 2001	5.34	5.60	5.33	5.53
312	NYSE	PBR	Thu, Nov 8, 2001	5.25	5.38	5.23	5.30
311	NYSE	PBR	Wed, Nov 7, 2001	5.01	5.17	4.96	5.12
310	NYSE	PBR	Tue, Nov 6, 2001	5.09	5.09	4.97	5.01
309	NYSE	PBR	Mon, Nov 5, 2001	5.18	5.18	5.06	5.06
308	NYSE	PBR	Fri, Nov 2, 2001	5.03	5.11	5.03	5.03
307	NYSE	PBR	Thu, Nov 1, 2001	5.00	5.10	4.90	5.05
306	NYSE	PBR	Wed, Oct 31, 2001	4.94	5.15	4.86	5.00
305	NYSE	PBR	Tue, Oct 30, 2001	4.84	4.85	4.76	4.78
304	NYSE	PBR	Mon, Oct 29, 2001	5.00	5.06	4.85	4.87
303	NYSE	PBR	Fri, Oct 26, 2001	5.01	5.09	4.97	4.99
302	NYSE	PBR	Thu, Oct 25, 2001	4.92	5.03	4.85	5.01
301	NYSE	PBR	Wed, Oct 24, 2001	5.05	5.05	4.88	4.97
300	NYSE	PBR	Tue, Oct 23, 2001	5.11	5.13	5.01	5.05
299	NYSE	PBR	Mon, Oct 22, 2001	5.00	5.08	4.93	5.06
298	NYSE	PBR	Fri, Oct 19, 2001	4.85	5.00	4.79	4.96
297	NYSE	PBR	Thu, Oct 18, 2001	5.08	5.08	4.86	4.90
296	NYSE	PBR	Wed, Oct 17, 2001	5.19	5.24	5.11	5.13
295	NYSE	PBR	Tue, Oct 16, 2001	5.13	5.26	5.07	5.16
294	NYSE	PBR	Mon, Oct 15, 2001	5.15	5.18	5.04	5.18
293	NYSE	PBR	Fri, Oct 12, 2001	5.06	5.25	5.04	5.13
292	NYSE	PBR	Thu, Oct 11, 2001	4.96	5.03	4.95	5.01
291	NYSE	PBR	Wed, Oct 10, 2001	4.73	4.95	4.73	4.94
290	NYSE	PBR	Tue, Oct 9, 2001	4.70	4.76	4.70	4.73
289	NYSE	PBR	Mon, Oct 8, 2001	4.68	4.75	4.58	4.70
288	NYSE	PBR	Fri, Oct 5, 2001	4.75	4.76	4.68	4.70
287	NYSE	PBR	Thu, Oct 4, 2001	4.73	4.82	4.73	4.79
286	NYSE	PBR	Wed, Oct 3, 2001	4.64	4.72	4.55	4.71
285	NYSE	PBR	Tue, Oct 2, 2001	4.69	4.74	4.65	4.68
284	NYSE	PBR	Mon, Oct 1, 2001	4.86	4.88	4.75	4.81
283	NYSE	PBR	Fri, Sep 28, 2001	4.88	4.99	4.83	4.94
282	NYSE	PBR	Thu, Sep 27, 2001	4.54	4.84	4.50	4.75
281	NYSE	PBR	Wed, Sep 26, 2001	4.63	4.66	4.53	4.54
280	NYSE	PBR	Tue, Sep 25, 2001	4.74	4.76	4.60	4.66
279	NYSE	PBR	Mon, Sep 24, 2001	4.75	4.84	4.61	4.73
278	NYSE	PBR	Fri, Sep 21, 2001	4.69	4.88	4.58	4.86
277	NYSE	PBR	Thu, Sep 20, 2001	5.21	5.21	4.94	4.94
276	NYSE	PBR	Wed, Sep 19, 2001	5.45	5.45	5.24	5.25
275	NYSE	PBR	Tue, Sep 18, 2001	5.30	5.51	5.20	5.46
274	NYSE	PBR	Mon, Sep 17, 2001	5.00	5.39	5.00	5.38
273	NYSE	PBR	Mon, Sep 10, 2001	5.56	5.67	5.48	5.50
272	NYSE	PBR	Fri, Sep 7, 2001	5.60	5.74	5.60	5.69
271	NYSE	PBR	Thu, Sep 6, 2001	5.85	5.85	5.58	5.59
270	NYSE	PBR	Wed, Sep 5, 2001	5.76	5.98	5.76	5.86
269	NYSE	PBR	Tue, Sep 4, 2001	5.61	5.81	5.56	5.73
268	NYSE	PBR	Fri, Aug 31, 2001	5.65	5.65	5.58	5.63
267	NYSE	PBR	Thu, Aug 30, 2001	5.73	5.73	5.65	5.70
266	NYSE	PBR	Wed, Aug 29, 2001	5.65	5.75	5.65	5.68
265	NYSE	PBR	Tue, Aug 28, 2001	5.74	5.74	5.64	5.69
264	NYSE	PBR	Mon, Aug 27, 2001	5.68	5.77	5.65	5.73
263	NYSE	PBR	Fri, Aug 24, 2001	5.44	5.76	5.41	5.70
262	NYSE	PBR	Thu, Aug 23, 2001	5.46	5.49	5.44	5.48
261	NYSE	PBR	Wed, Aug 22, 2001	5.36	5.49	5.36	5.46
260	NYSE	PBR	Tue, Aug 21, 2001	5.39	5.39	5.29	5.30
259	NYSE	PBR	Mon, Aug 20, 2001	5.33	5.44	5.24	5.35
258	NYSE	PBR	Fri, Aug 17, 2001	5.69	5.69	5.37	5.38
257	NYSE	PBR	Thu, Aug 16, 2001	5.83	5.83	5.72	5.75
256	NYSE	PBR	Wed, Aug 15, 2001	5.71	5.84	5.71	5.81
255	NYSE	PBR	Tue, Aug 14, 2001	5.69	5.75	5.65	5.70
254	NYSE	PBR	Mon, Aug 13, 2001	5.82	5.82	5.68	5.69
253	NYSE	PBR	Fri, Aug 10, 2001	5.75	5.83	5.71	5.81
252	NYSE	PBR	Thu, Aug 9, 2001	5.88	5.88	5.73	5.78
251	NYSE	PBR	Wed, Aug 8, 2001	5.85	5.93	5.82	5.85
250	NYSE	PBR	Tue, Aug 7, 2001	5.93	5.93	5.83	5.85
249	NYSE	PBR	Mon, Aug 6, 2001	5.85	5.90	5.84	5.87
248	NYSE	PBR	Fri, Aug 3, 2001	5.80	5.81	5.73	5.79
247	NYSE	PBR	Thu, Aug 2, 2001	5.81	5.81	5.60	5.63
246	NYSE	PBR	Wed, Aug 1, 2001	5.90	5.90	5.74	5.78
245	NYSE	PBR	Tue, Jul 31, 2001	6.00	6.01	5.88	5.89
244	NYSE	PBR	Mon, Jul 30, 2001	6.03	6.10	6.00	6.06
243	NYSE	PBR	Fri, Jul 27, 2001	5.90	5.99	5.79	5.98
242	NYSE	PBR	Thu, Jul 26, 2001	5.82	5.96	5.82	5.88
241	NYSE	PBR	Wed, Jul 25, 2001	5.80	5.85	5.73	5.82
240	NYSE	PBR	Tue, Jul 24, 2001	5.93	5.99	5.79	5.80
239	NYSE	PBR	Mon, Jul 23, 2001	5.78	6.05	5.78	5.95
238	NYSE	PBR	Fri, Jul 20, 2001	5.50	5.79	5.49	5.73
237	NYSE	PBR	Thu, Jul 19, 2001	5.40	5.61	5.40	5.46
236	NYSE	PBR	Wed, Jul 18, 2001	5.70	5.75	5.38	5.39
235	NYSE	PBR	Tue, Jul 17, 2001	5.56	5.69	5.55	5.66
234	NYSE	PBR	Mon, Jul 16, 2001	5.85	5.85	5.54	5.54
233	NYSE	PBR	Fri, Jul 13, 2001	5.81	5.85	5.73	5.80
232	NYSE	PBR	Thu, Jul 12, 2001	6.00	6.00	5.81	5.90
231	NYSE	PBR	Wed, Jul 11, 2001	5.80	6.06	5.79	6.05
230	NYSE	PBR	Tue, Jul 10, 2001	6.00	6.00	5.86	5.91
229	NYSE	PBR	Mon, Jul 9, 2001	5.99	6.01	5.93	6.00
228	NYSE	PBR	Fri, Jul 6, 2001	5.78	6.01	5.76	6.01
227	NYSE	PBR	Thu, Jul 5, 2001	6.15	6.19	5.75	5.93
226	NYSE	PBR	Tue, Jul 3, 2001	6.38	6.38	6.15	6.20
225	NYSE	PBR	Mon, Jul 2, 2001	6.45	6.49	6.33	6.33
224	NYSE	PBR	Fri, Jun 29, 2001	6.49	6.56	6.38	6.50
223	NYSE	PBR	Thu, Jun 28, 2001	6.55	6.55	6.35	6.46
222	NYSE	PBR	Wed, Jun 27, 2001	6.75	6.78	6.53	6.53
221	NYSE	PBR	Tue, Jun 26, 2001	6.81	6.81	6.73	6.73
220	NYSE	PBR	Mon, Jun 25, 2001	6.84	6.91	6.69	6.75
219	NYSE	PBR	Fri, Jun 22, 2001	6.90	7.03	6.84	6.84
218	NYSE	PBR	Thu, Jun 21, 2001	6.77	6.95	6.75	6.90
217	NYSE	PBR	Wed, Jun 20, 2001	6.56	6.71	6.55	6.67
216	NYSE	PBR	Tue, Jun 19, 2001	6.51	6.56	6.49	6.49
215	NYSE	PBR	Mon, Jun 18, 2001	6.56	6.56	6.40	6.51
214	NYSE	PBR	Fri, Jun 15, 2001	6.73	6.75	6.64	6.64
213	NYSE	PBR	Thu, Jun 14, 2001	6.78	6.78	6.69	6.74
212	NYSE	PBR	Wed, Jun 13, 2001	6.75	6.95	6.73	6.80
211	NYSE	PBR	Tue, Jun 12, 2001	6.80	6.80	6.59	6.69
210	NYSE	PBR	Mon, Jun 11, 2001	6.78	6.84	6.73	6.76
209	NYSE	PBR	Fri, Jun 8, 2001	6.84	6.85	6.72	6.72
208	NYSE	PBR	Thu, Jun 7, 2001	6.95	6.95	6.81	6.83
207	NYSE	PBR	Wed, Jun 6, 2001	7.28	7.28	6.93	6.95
206	NYSE	PBR	Tue, Jun 5, 2001	7.37	7.37	7.13	7.21
205	NYSE	PBR	Mon, Jun 4, 2001	7.24	7.48	7.24	7.36
204	NYSE	PBR	Fri, Jun 1, 2001	7.15	7.15	6.94	7.10
203	NYSE	PBR	Thu, May 31, 2001	6.99	7.09	6.91	7.08
202	NYSE	PBR	Wed, May 30, 2001	6.89	6.93	6.83	6.93
201	NYSE	PBR	Tue, May 29, 2001	6.86	6.91	6.84	6.89
200	NYSE	PBR	Fri, May 25, 2001	6.93	6.94	6.81	6.85
199	NYSE	PBR	Thu, May 24, 2001	6.95	7.03	6.79	6.93
198	NYSE	PBR	Wed, May 23, 2001	6.94	7.11	6.89	7.00
197	NYSE	PBR	Tue, May 22, 2001	7.00	7.11	6.99	6.99
196	NYSE	PBR	Mon, May 21, 2001	6.91	6.96	6.84	6.94
195	NYSE	PBR	Fri, May 18, 2001	6.86	6.99	6.79	6.91
194	NYSE	PBR	Thu, May 17, 2001	6.78	6.83	6.76	6.80
193	NYSE	PBR	Wed, May 16, 2001	6.61	6.74	6.53	6.70
192	NYSE	PBR	Tue, May 15, 2001	6.63	6.63	6.54	6.55
191	NYSE	PBR	Mon, May 14, 2001	6.58	6.85	6.53	6.68
190	NYSE	PBR	Fri, May 11, 2001	6.81	6.81	6.60	6.75
189	NYSE	PBR	Thu, May 10, 2001	6.75	6.88	6.73	6.85
188	NYSE	PBR	Wed, May 9, 2001	6.50	6.70	6.45	6.62
187	NYSE	PBR	Tue, May 8, 2001	6.62	6.62	6.48	6.53
186	NYSE	PBR	Mon, May 7, 2001	6.84	6.86	6.58	6.62
185	NYSE	PBR	Fri, May 4, 2001	6.85	6.95	6.79	6.84
184	NYSE	PBR	Thu, May 3, 2001	6.60	6.91	6.58	6.91
183	NYSE	PBR	Wed, May 2, 2001	6.68	6.71	6.59	6.71
182	NYSE	PBR	Tue, May 1, 2001	6.73	6.90	6.73	6.74
181	NYSE	PBR	Mon, Apr 30, 2001	6.83	6.88	6.75	6.75
180	NYSE	PBR	Fri, Apr 27, 2001	6.79	6.88	6.70	6.71
179	NYSE	PBR	Thu, Apr 26, 2001	6.54	6.79	6.54	6.74
178	NYSE	PBR	Wed, Apr 25, 2001	6.18	6.54	6.13	6.48
177	NYSE	PBR	Tue, Apr 24, 2001	6.15	6.43	6.15	6.40
176	NYSE	PBR	Mon, Apr 23, 2001	5.87	6.17	5.76	6.17
175	NYSE	PBR	Fri, Apr 20, 2001	6.00	6.05	5.85	5.87
174	NYSE	PBR	Thu, Apr 19, 2001	6.26	6.40	6.18	6.23
173	NYSE	PBR	Wed, Apr 18, 2001	6.25	6.43	6.09	6.39
172	NYSE	PBR	Tue, Apr 17, 2001	6.18	6.18	6.02	6.09
171	NYSE	PBR	Mon, Apr 16, 2001	6.23	6.23	6.00	6.02
170	NYSE	PBR	Thu, Apr 12, 2001	6.25	6.25	6.03	6.16
169	NYSE	PBR	Wed, Apr 11, 2001	6.50	6.53	6.28	6.31
168	NYSE	PBR	Tue, Apr 10, 2001	6.45	6.60	6.45	6.45
167	NYSE	PBR	Mon, Apr 9, 2001	6.47	6.47	6.37	6.44
166	NYSE	PBR	Fri, Apr 6, 2001	6.45	6.45	6.27	6.41
165	NYSE	PBR	Thu, Apr 5, 2001	6.13	6.29	6.06	6.28
164	NYSE	PBR	Wed, Apr 4, 2001	5.83	5.98	5.70	5.83
163	NYSE	PBR	Tue, Apr 3, 2001	5.75	5.75	5.68	5.70
162	NYSE	PBR	Mon, Apr 2, 2001	5.93	5.93	5.72	5.73
161	NYSE	PBR	Fri, Mar 30, 2001	5.88	6.00	5.70	5.95
160	NYSE	PBR	Thu, Mar 29, 2001	6.11	6.12	5.84	5.89
159	NYSE	PBR	Wed, Mar 28, 2001	6.25	6.25	6.08	6.13
158	NYSE	PBR	Tue, Mar 27, 2001	6.11	6.28	6.11	6.28
157	NYSE	PBR	Mon, Mar 26, 2001	6.08	6.11	5.95	6.11
156	NYSE	PBR	Fri, Mar 23, 2001	5.90	5.90	5.58	5.80
155	NYSE	PBR	Thu, Mar 22, 2001	6.00	6.08	5.86	5.93
154	NYSE	PBR	Wed, Mar 21, 2001	6.35	6.38	6.18	6.26
153	NYSE	PBR	Tue, Mar 20, 2001	6.38	6.59	6.34	6.53
152	NYSE	PBR	Mon, Mar 19, 2001	6.44	6.55	6.34	6.48
151	NYSE	PBR	Fri, Mar 16, 2001	6.23	6.63	6.19	6.56
150	NYSE	PBR	Thu, Mar 15, 2001	6.68	6.71	6.35	6.40
149	NYSE	PBR	Wed, Mar 14, 2001	6.69	6.99	6.69	6.88
148	NYSE	PBR	Tue, Mar 13, 2001	7.00	7.05	6.95	7.04
147	NYSE	PBR	Mon, Mar 12, 2001	7.25	7.25	7.00	7.00
146	NYSE	PBR	Fri, Mar 9, 2001	7.24	7.31	7.16	7.29
145	NYSE	PBR	Thu, Mar 8, 2001	7.26	7.41	7.25	7.29
144	NYSE	PBR	Wed, Mar 7, 2001	7.28	7.29	7.23	7.26
143	NYSE	PBR	Tue, Mar 6, 2001	7.29	7.36	7.17	7.26
142	NYSE	PBR	Mon, Mar 5, 2001	7.30	7.30	7.20	7.26
141	NYSE	PBR	Fri, Mar 2, 2001	7.19	7.31	7.05	7.30
140	NYSE	PBR	Thu, Mar 1, 2001	7.07	7.20	7.03	7.19
139	NYSE	PBR	Wed, Feb 28, 2001	7.40	7.40	7.00	7.13
138	NYSE	PBR	Tue, Feb 27, 2001	7.13	7.48	7.13	7.38
137	NYSE	PBR	Mon, Feb 26, 2001	7.18	7.48	7.18	7.43
136	NYSE	PBR	Fri, Feb 23, 2001	7.02	7.18	6.91	7.18
135	NYSE	PBR	Thu, Feb 22, 2001	6.99	7.10	6.94	7.05
134	NYSE	PBR	Wed, Feb 21, 2001	7.13	7.13	6.98	7.00
133	NYSE	PBR	Tue, Feb 20, 2001	7.13	7.25	7.13	7.24
132	NYSE	PBR	Fri, Feb 16, 2001	7.21	7.41	7.21	7.40
131	NYSE	PBR	Thu, Feb 15, 2001	7.46	7.48	7.41	7.41
130	NYSE	PBR	Wed, Feb 14, 2001	7.34	7.55	7.30	7.52
129	NYSE	PBR	Tue, Feb 13, 2001	7.18	7.41	7.18	7.34
128	NYSE	PBR	Mon, Feb 12, 2001	7.28	7.34	7.13	7.20
127	NYSE	PBR	Fri, Feb 9, 2001	7.06	7.25	7.03	7.23
126	NYSE	PBR	Thu, Feb 8, 2001	7.00	7.18	7.00	7.09
125	NYSE	PBR	Wed, Feb 7, 2001	6.81	6.93	6.81	6.93
124	NYSE	PBR	Tue, Feb 6, 2001	6.90	6.96	6.83	6.90
123	NYSE	PBR	Mon, Feb 5, 2001	6.83	6.93	6.75	6.85
122	NYSE	PBR	Fri, Feb 2, 2001	6.94	6.94	6.85	6.86
121	NYSE	PBR	Thu, Feb 1, 2001	6.99	6.99	6.88	6.89
120	NYSE	PBR	Wed, Jan 31, 2001	7.06	7.09	7.00	7.07
119	NYSE	PBR	Tue, Jan 30, 2001	6.86	7.13	6.86	7.08
118	NYSE	PBR	Mon, Jan 29, 2001	6.91	6.95	6.88	6.93
117	NYSE	PBR	Fri, Jan 26, 2001	7.08	7.08	6.86	6.94
116	NYSE	PBR	Thu, Jan 25, 2001	7.06	7.06	6.89	6.94
115	NYSE	PBR	Wed, Jan 24, 2001	7.30	7.30	6.95	6.97
114	NYSE	PBR	Tue, Jan 23, 2001	7.25	7.34	7.25	7.28
113	NYSE	PBR	Mon, Jan 22, 2001	7.34	7.34	7.19	7.25
112	NYSE	PBR	Fri, Jan 19, 2001	7.48	7.48	7.31	7.34
111	NYSE	PBR	Thu, Jan 18, 2001	7.30	7.52	7.28	7.47
110	NYSE	PBR	Wed, Jan 17, 2001	7.34	7.63	7.30	7.31
109	NYSE	PBR	Tue, Jan 16, 2001	6.98	7.31	6.97	7.30
108	NYSE	PBR	Fri, Jan 12, 2001	6.91	7.03	6.88	6.98
107	NYSE	PBR	Thu, Jan 11, 2001	6.83	6.88	6.80	6.88
106	NYSE	PBR	Wed, Jan 10, 2001	6.70	6.86	6.70	6.86
105	NYSE	PBR	Tue, Jan 9, 2001	6.81	6.86	6.73	6.81
104	NYSE	PBR	Mon, Jan 8, 2001	6.69	6.75	6.52	6.73
103	NYSE	PBR	Fri, Jan 5, 2001	6.94	6.94	6.64	6.70
102	NYSE	PBR	Thu, Jan 4, 2001	6.91	6.94	6.80	6.83
101	NYSE	PBR	Wed, Jan 3, 2001	6.45	6.91	6.42	6.91
100	NYSE	PBR	Tue, Jan 2, 2001	6.41	6.47	6.38	6.44
99	NYSE	PBR	Fri, Dec 29, 2000	6.36	6.38	6.19	6.31
98	NYSE	PBR	Thu, Dec 28, 2000	6.16	6.30	6.14	6.30
97	NYSE	PBR	Wed, Dec 27, 2000	6.14	6.16	6.03	6.14
96	NYSE	PBR	Tue, Dec 26, 2000	6.22	6.23	6.00	6.13
95	NYSE	PBR	Fri, Dec 22, 2000	6.22	6.27	6.13	6.22
94	NYSE	PBR	Thu, Dec 21, 2000	6.06	6.23	6.05	6.16
93	NYSE	PBR	Wed, Dec 20, 2000	6.13	6.25	6.13	6.22
92	NYSE	PBR	Tue, Dec 19, 2000	6.36	6.39	6.30	6.34
91	NYSE	PBR	Mon, Dec 18, 2000	6.50	6.50	6.36	6.42
90	NYSE	PBR	Fri, Dec 15, 2000	6.58	6.58	6.25	6.44
89	NYSE	PBR	Thu, Dec 14, 2000	6.50	6.55	6.42	6.52
88	NYSE	PBR	Wed, Dec 13, 2000	6.13	6.39	6.13	6.28
87	NYSE	PBR	Tue, Dec 12, 2000	6.19	6.19	6.06	6.09
86	NYSE	PBR	Mon, Dec 11, 2000	6.31	6.31	6.06	6.17
85	NYSE	PBR	Fri, Dec 8, 2000	6.23	6.27	6.13	6.17
84	NYSE	PBR	Thu, Dec 7, 2000	6.11	6.17	6.03	6.16
83	NYSE	PBR	Wed, Dec 6, 2000	6.53	6.53	6.03	6.08
82	NYSE	PBR	Tue, Dec 5, 2000	6.56	6.67	6.55	6.59
81	NYSE	PBR	Mon, Dec 4, 2000	6.38	6.48	6.31	6.47
80	NYSE	PBR	Fri, Dec 1, 2000	6.30	6.56	6.30	6.50
79	NYSE	PBR	Thu, Nov 30, 2000	6.55	6.63	6.39	6.44
78	NYSE	PBR	Wed, Nov 29, 2000	6.69	6.69	6.59	6.64
77	NYSE	PBR	Tue, Nov 28, 2000	6.70	6.75	6.61	6.66
76	NYSE	PBR	Mon, Nov 27, 2000	6.84	6.92	6.63	6.72
75	NYSE	PBR	Fri, Nov 24, 2000	6.92	7.00	6.80	6.91
74	NYSE	PBR	Wed, Nov 22, 2000	7.23	7.31	7.17	7.19
73	NYSE	PBR	Tue, Nov 21, 2000	7.14	7.39	7.13	7.34
72	NYSE	PBR	Mon, Nov 20, 2000	7.06	7.20	7.02	7.20
71	NYSE	PBR	Fri, Nov 17, 2000	7.19	7.34	7.03	7.08
70	NYSE	PBR	Thu, Nov 16, 2000	7.06	7.34	7.06	7.34
69	NYSE	PBR	Wed, Nov 15, 2000	7.09	7.13	7.00	7.11
68	NYSE	PBR	Tue, Nov 14, 2000	7.08	7.16	7.05	7.06
67	NYSE	PBR	Mon, Nov 13, 2000	6.84	7.03	6.84	6.98
66	NYSE	PBR	Fri, Nov 10, 2000	6.95	7.09	6.92	6.94
65	NYSE	PBR	Thu, Nov 9, 2000	7.08	7.13	6.94	7.00
64	NYSE	PBR	Wed, Nov 8, 2000	7.36	7.36	7.13	7.13
63	NYSE	PBR	Tue, Nov 7, 2000	7.06	7.31	7.03	7.27
62	NYSE	PBR	Mon, Nov 6, 2000	7.06	7.23	7.05	7.14
61	NYSE	PBR	Fri, Nov 3, 2000	7.16	7.25	7.03	7.06
60	NYSE	PBR	Thu, Nov 2, 2000	7.34	7.47	7.27	7.27
59	NYSE	PBR	Wed, Nov 1, 2000	7.19	7.41	7.19	7.34
58	NYSE	PBR	Tue, Oct 31, 2000	7.36	7.38	7.22	7.27
57	NYSE	PBR	Mon, Oct 30, 2000	6.97	7.33	6.95	7.19
56	NYSE	PBR	Fri, Oct 27, 2000	7.02	7.16	6.97	7.09
55	NYSE	PBR	Thu, Oct 26, 2000	6.52	7.03	6.52	7.00
54	NYSE	PBR	Wed, Oct 25, 2000	6.55	6.72	6.50	6.58
53	NYSE	PBR	Tue, Oct 24, 2000	6.94	6.98	6.64	6.75
52	NYSE	PBR	Mon, Oct 23, 2000	7.17	7.22	6.98	7.00
51	NYSE	PBR	Fri, Oct 20, 2000	7.39	7.41	7.22	7.28
50	NYSE	PBR	Thu, Oct 19, 2000	7.36	7.48	7.31	7.44
49	NYSE	PBR	Wed, Oct 18, 2000	7.09	7.34	7.00	7.34
48	NYSE	PBR	Tue, Oct 17, 2000	7.50	7.50	7.22	7.27
47	NYSE	PBR	Mon, Oct 16, 2000	7.67	7.67	7.45	7.50
46	NYSE	PBR	Fri, Oct 13, 2000	7.75	7.89	7.66	7.73
45	NYSE	PBR	Thu, Oct 12, 2000	7.69	8.20	7.66	7.95
44	NYSE	PBR	Wed, Oct 11, 2000	7.66	7.78	7.58	7.63
43	NYSE	PBR	Tue, Oct 10, 2000	7.47	7.72	7.45	7.63
42	NYSE	PBR	Mon, Oct 9, 2000	7.42	7.50	7.31	7.50
41	NYSE	PBR	Fri, Oct 6, 2000	7.61	7.61	7.34	7.44
40	NYSE	PBR	Thu, Oct 5, 2000	7.58	7.61	7.50	7.61
39	NYSE	PBR	Wed, Oct 4, 2000	7.55	7.61	7.48	7.58
38	NYSE	PBR	Tue, Oct 3, 2000	7.59	7.61	7.50	7.58
37	NYSE	PBR	Mon, Oct 2, 2000	7.52	7.59	7.48	7.53
36	NYSE	PBR	Fri, Sep 29, 2000	7.50	7.52	7.47	7.52
35	NYSE	PBR	Thu, Sep 28, 2000	7.58	7.59	7.44	7.50
34	NYSE	PBR	Wed, Sep 27, 2000	7.69	7.72	7.52	7.55
33	NYSE	PBR	Tue, Sep 26, 2000	7.34	7.63	7.31	7.58
32	NYSE	PBR	Mon, Sep 25, 2000	7.23	7.44	7.19	7.36
31	NYSE	PBR	Fri, Sep 22, 2000	7.25	7.31	7.00	7.25
30	NYSE	PBR	Thu, Sep 21, 2000	7.55	7.55	7.28	7.33
29	NYSE	PBR	Wed, Sep 20, 2000	7.48	7.66	7.47	7.53
28	NYSE	PBR	Tue, Sep 19, 2000	7.34	7.45	7.28	7.39
27	NYSE	PBR	Mon, Sep 18, 2000	7.45	7.66	7.27	7.34
26	NYSE	PBR	Fri, Sep 15, 2000	7.52	7.83	7.45	7.56
25	NYSE	PBR	Thu, Sep 14, 2000	7.88	7.91	7.55	7.59
24	NYSE	PBR	Wed, Sep 13, 2000	8.03	8.05	7.70	7.72
23	NYSE	PBR	Tue, Sep 12, 2000	8.19	8.28	8.05	8.05
22	NYSE	PBR	Mon, Sep 11, 2000	8.09	8.44	8.02	8.33
21	NYSE	PBR	Fri, Sep 8, 2000	8.34	8.34	8.08	8.19
20	NYSE	PBR	Thu, Sep 7, 2000	8.38	8.52	8.19	8.34
19	NYSE	PBR	Wed, Sep 6, 2000	7.91	8.38	7.91	8.25
18	NYSE	PBR	Tue, Sep 5, 2000	7.77	7.86	7.70	7.84
17	NYSE	PBR	Fri, Sep 1, 2000	7.92	7.92	7.78	7.80
16	NYSE	PBR	Thu, Aug 31, 2000	8.08	8.08	7.88	7.95
15	NYSE	PBR	Wed, Aug 30, 2000	7.75	8.25	7.75	8.06
14	NYSE	PBR	Tue, Aug 29, 2000	7.48	7.78	7.47	7.78
13	NYSE	PBR	Mon, Aug 28, 2000	7.59	7.59	7.45	7.53
12	NYSE	PBR	Fri, Aug 25, 2000	7.45	7.56	7.38	7.56
11	NYSE	PBR	Thu, Aug 24, 2000	7.42	7.47	7.36	7.38
10	NYSE	PBR	Wed, Aug 23, 2000	7.34	7.53	7.28	7.53
9	NYSE	PBR	Tue, Aug 22, 2000	7.31	7.36	7.22	7.36
8	NYSE	PBR	Mon, Aug 21, 2000	7.25	7.31	7.09	7.28
7	NYSE	PBR	Fri, Aug 18, 2000	7.75	7.75	7.00	7.25
6	NYSE	PBR	Thu, Aug 17, 2000	7.39	7.78	7.36	7.69
5	NYSE	PBR	Wed, Aug 16, 2000	7.20	7.50	7.13	7.33
4	NYSE	PBR	Tue, Aug 15, 2000	7.11	7.36	7.02	7.14
3	NYSE	PBR	Mon, Aug 14, 2000	7.03	7.22	7.00	7.11
2	NYSE	PBR	Fri, Aug 11, 2000	6.84	7.28	6.75	7.14
1	NYSE	PBR	Thu, Aug 10, 2000	6.31	7.16	6.13	7.16
#	Exchange	Symbol	Date	Open	High	Low	Close

Petroleo Brasileiro S.A.- Petrobras Common Stock NYSE:PBR 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