Paylocity Holding Corp NASDAQ:PCTY Historical Prices

Below are the 2506 trading days of historical prices for PCTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2506	NASDAQ	PCTY	Fri, Mar 1, 2024	169.09	169.09	165.20	168.68
2505	NASDAQ	PCTY	Thu, Feb 29, 2024	170.50	171.57	168.14	168.61
2504	NASDAQ	PCTY	Wed, Feb 28, 2024	166.88	170.64	165.41	168.87
2503	NASDAQ	PCTY	Tue, Feb 27, 2024	170.71	172.47	167.71	168.04
2502	NASDAQ	PCTY	Mon, Feb 26, 2024	172.81	172.81	170.22	170.79
2501	NASDAQ	PCTY	Fri, Feb 23, 2024	172.08	175.11	171.35	173.42
2500	NASDAQ	PCTY	Thu, Feb 22, 2024	172.67	174.88	170.00	172.24
2499	NASDAQ	PCTY	Wed, Feb 21, 2024	174.22	175.83	172.14	173.45
2498	NASDAQ	PCTY	Tue, Feb 20, 2024	174.75	177.19	173.45	176.06
2497	NASDAQ	PCTY	Fri, Feb 16, 2024	174.72	178.72	171.59	177.39
2496	NASDAQ	PCTY	Thu, Feb 15, 2024	173.60	176.72	172.97	174.95
2495	NASDAQ	PCTY	Wed, Feb 14, 2024	168.88	172.32	167.85	172.00
2494	NASDAQ	PCTY	Tue, Feb 13, 2024	170.76	172.31	165.54	166.06
2493	NASDAQ	PCTY	Mon, Feb 12, 2024	168.43	176.74	167.45	174.95
2492	NASDAQ	PCTY	Fri, Feb 9, 2024	160.00	169.71	158.00	166.13
2491	NASDAQ	PCTY	Thu, Feb 8, 2024	167.32	174.03	165.19	171.91
2490	NASDAQ	PCTY	Wed, Feb 7, 2024	163.03	168.89	160.34	168.30
2489	NASDAQ	PCTY	Tue, Feb 6, 2024	163.32	166.71	162.05	166.18
2488	NASDAQ	PCTY	Mon, Feb 5, 2024	161.67	163.09	155.48	158.86
2487	NASDAQ	PCTY	Fri, Feb 2, 2024	159.48	164.60	158.50	163.31
2486	NASDAQ	PCTY	Thu, Feb 1, 2024	159.64	162.46	157.00	160.00
2485	NASDAQ	PCTY	Wed, Jan 31, 2024	158.55	163.42	157.01	158.41
2484	NASDAQ	PCTY	Tue, Jan 30, 2024	158.46	159.83	156.76	158.91
2483	NASDAQ	PCTY	Mon, Jan 29, 2024	157.34	159.13	155.65	158.74
2482	NASDAQ	PCTY	Fri, Jan 26, 2024	159.38	161.27	157.77	157.85
2481	NASDAQ	PCTY	Thu, Jan 25, 2024	158.99	161.39	157.85	158.56
2480	NASDAQ	PCTY	Wed, Jan 24, 2024	160.00	160.24	156.99	158.04
2479	NASDAQ	PCTY	Tue, Jan 23, 2024	155.63	158.13	154.17	157.95
2478	NASDAQ	PCTY	Mon, Jan 22, 2024	153.04	153.95	148.54	153.06
2477	NASDAQ	PCTY	Fri, Jan 19, 2024	153.67	154.06	149.93	152.49
2476	NASDAQ	PCTY	Thu, Jan 18, 2024	155.00	155.00	150.14	153.33
2475	NASDAQ	PCTY	Wed, Jan 17, 2024	153.03	154.01	150.92	153.77
2474	NASDAQ	PCTY	Tue, Jan 16, 2024	152.76	155.08	151.03	153.46
2473	NASDAQ	PCTY	Fri, Jan 12, 2024	153.87	154.67	151.64	154.62
2472	NASDAQ	PCTY	Thu, Jan 11, 2024	158.98	158.98	149.80	152.47
2471	NASDAQ	PCTY	Wed, Jan 10, 2024	163.47	164.42	159.15	159.58
2470	NASDAQ	PCTY	Tue, Jan 9, 2024	160.99	166.11	160.99	162.64
2469	NASDAQ	PCTY	Mon, Jan 8, 2024	159.24	163.44	157.79	162.48
2468	NASDAQ	PCTY	Fri, Jan 5, 2024	157.36	161.15	157.36	159.48
2467	NASDAQ	PCTY	Thu, Jan 4, 2024	158.04	160.88	157.85	160.13
2466	NASDAQ	PCTY	Wed, Jan 3, 2024	160.36	160.87	157.20	157.90
2465	NASDAQ	PCTY	Tue, Jan 2, 2024	163.86	164.90	162.18	162.80
2464	NASDAQ	PCTY	Fri, Dec 29, 2023	166.26	168.11	164.43	164.85
2463	NASDAQ	PCTY	Thu, Dec 28, 2023	166.45	168.55	165.85	167.23
2462	NASDAQ	PCTY	Wed, Dec 27, 2023	165.64	166.67	164.22	166.53
2461	NASDAQ	PCTY	Tue, Dec 26, 2023	164.93	166.48	163.06	165.49
2460	NASDAQ	PCTY	Fri, Dec 22, 2023	165.19	166.52	162.75	164.25
2459	NASDAQ	PCTY	Thu, Dec 21, 2023	164.43	165.74	161.36	165.00
2458	NASDAQ	PCTY	Wed, Dec 20, 2023	165.57	168.30	162.68	163.21
2457	NASDAQ	PCTY	Tue, Dec 19, 2023	165.92	167.47	164.82	166.86
2456	NASDAQ	PCTY	Mon, Dec 18, 2023	165.86	167.19	161.71	164.19
2455	NASDAQ	PCTY	Fri, Dec 15, 2023	166.09	168.01	163.99	165.25
2454	NASDAQ	PCTY	Thu, Dec 14, 2023	164.72	168.06	162.00	165.36
2453	NASDAQ	PCTY	Wed, Dec 13, 2023	153.94	162.23	153.94	161.87
2452	NASDAQ	PCTY	Tue, Dec 12, 2023	154.83	155.61	152.60	153.97
2451	NASDAQ	PCTY	Mon, Dec 11, 2023	151.94	155.64	151.94	154.60
2450	NASDAQ	PCTY	Fri, Dec 8, 2023	152.28	156.78	150.05	152.35
2449	NASDAQ	PCTY	Thu, Dec 7, 2023	153.53	155.36	148.11	153.52
2448	NASDAQ	PCTY	Wed, Dec 6, 2023	153.26	156.65	152.16	154.35
2447	NASDAQ	PCTY	Tue, Dec 5, 2023	156.81	157.42	151.52	152.39
2446	NASDAQ	PCTY	Mon, Dec 4, 2023	159.42	160.64	156.35	157.79
2445	NASDAQ	PCTY	Fri, Dec 1, 2023	156.25	160.30	153.94	159.88
2444	NASDAQ	PCTY	Thu, Nov 30, 2023	155.85	157.61	151.69	156.67
2443	NASDAQ	PCTY	Wed, Nov 29, 2023	152.00	157.03	152.00	155.03
2442	NASDAQ	PCTY	Tue, Nov 28, 2023	146.06	150.64	145.78	149.65
2441	NASDAQ	PCTY	Mon, Nov 27, 2023	148.77	150.24	146.82	146.82
2440	NASDAQ	PCTY	Fri, Nov 24, 2023	150.42	151.37	148.34	150.14
2439	NASDAQ	PCTY	Wed, Nov 22, 2023	151.95	151.95	149.06	151.09
2438	NASDAQ	PCTY	Tue, Nov 21, 2023	150.52	152.40	149.40	150.32
2437	NASDAQ	PCTY	Mon, Nov 20, 2023	152.71	153.07	150.31	152.29
2436	NASDAQ	PCTY	Fri, Nov 17, 2023	149.36	152.88	148.81	152.54
2435	NASDAQ	PCTY	Thu, Nov 16, 2023	154.48	154.48	148.90	149.01
2434	NASDAQ	PCTY	Wed, Nov 15, 2023	150.93	155.51	150.04	154.18
2433	NASDAQ	PCTY	Tue, Nov 14, 2023	148.74	150.87	147.97	149.99
2432	NASDAQ	PCTY	Mon, Nov 13, 2023	147.74	148.27	144.13	144.39
2431	NASDAQ	PCTY	Fri, Nov 10, 2023	149.58	151.18	147.32	149.32
2430	NASDAQ	PCTY	Thu, Nov 9, 2023	152.05	155.37	148.87	149.10
2429	NASDAQ	PCTY	Wed, Nov 8, 2023	148.50	151.82	148.50	151.36
2428	NASDAQ	PCTY	Tue, Nov 7, 2023	142.02	149.61	140.58	148.98
2427	NASDAQ	PCTY	Mon, Nov 6, 2023	147.45	148.46	139.40	141.89
2426	NASDAQ	PCTY	Fri, Nov 3, 2023	156.62	157.42	140.81	145.26
2425	NASDAQ	PCTY	Thu, Nov 2, 2023	167.89	172.04	164.66	171.86
2424	NASDAQ	PCTY	Wed, Nov 1, 2023	156.35	168.91	154.10	164.14
2423	NASDAQ	PCTY	Tue, Oct 31, 2023	175.40	181.20	174.18	179.40
2422	NASDAQ	PCTY	Mon, Oct 30, 2023	176.22	177.64	172.32	176.34
2421	NASDAQ	PCTY	Fri, Oct 27, 2023	175.19	176.76	171.19	174.40
2420	NASDAQ	PCTY	Thu, Oct 26, 2023	176.83	181.77	171.67	175.11
2419	NASDAQ	PCTY	Wed, Oct 25, 2023	183.73	184.05	176.82	177.59
2418	NASDAQ	PCTY	Tue, Oct 24, 2023	189.09	194.65	185.33	186.50
2417	NASDAQ	PCTY	Mon, Oct 23, 2023	188.59	191.93	187.17	187.27
2416	NASDAQ	PCTY	Fri, Oct 20, 2023	196.34	198.09	188.39	189.27
2415	NASDAQ	PCTY	Thu, Oct 19, 2023	198.03	200.29	194.98	196.05
2414	NASDAQ	PCTY	Wed, Oct 18, 2023	202.17	203.62	197.98	198.61
2413	NASDAQ	PCTY	Tue, Oct 17, 2023	200.35	205.48	198.40	203.79
2412	NASDAQ	PCTY	Mon, Oct 16, 2023	195.70	201.86	195.09	200.02
2411	NASDAQ	PCTY	Fri, Oct 13, 2023	196.49	199.29	194.41	194.97
2410	NASDAQ	PCTY	Thu, Oct 12, 2023	205.66	205.66	196.46	196.81
2409	NASDAQ	PCTY	Wed, Oct 11, 2023	202.89	205.56	200.88	205.05
2408	NASDAQ	PCTY	Tue, Oct 10, 2023	203.31	206.28	201.12	202.27
2407	NASDAQ	PCTY	Mon, Oct 9, 2023	201.62	205.99	201.62	202.91
2406	NASDAQ	PCTY	Fri, Oct 6, 2023	191.75	204.31	191.75	203.09
2405	NASDAQ	PCTY	Thu, Oct 5, 2023	189.07	193.98	188.78	193.32
2404	NASDAQ	PCTY	Wed, Oct 4, 2023	188.72	189.75	185.03	187.85
2403	NASDAQ	PCTY	Tue, Oct 3, 2023	183.69	187.81	183.69	187.72
2402	NASDAQ	PCTY	Mon, Oct 2, 2023	181.20	185.66	180.92	185.06
2401	NASDAQ	PCTY	Fri, Sep 29, 2023	182.94	185.44	179.75	181.70
2400	NASDAQ	PCTY	Thu, Sep 28, 2023	184.00	184.65	179.89	180.64
2399	NASDAQ	PCTY	Wed, Sep 27, 2023	178.73	185.58	178.12	184.56
2398	NASDAQ	PCTY	Tue, Sep 26, 2023	176.42	177.97	175.36	177.36
2397	NASDAQ	PCTY	Mon, Sep 25, 2023	176.20	178.91	176.20	178.35
2396	NASDAQ	PCTY	Fri, Sep 22, 2023	179.09	180.07	176.14	176.88
2395	NASDAQ	PCTY	Thu, Sep 21, 2023	182.71	183.34	178.47	178.70
2394	NASDAQ	PCTY	Wed, Sep 20, 2023	190.00	190.11	185.00	185.20
2393	NASDAQ	PCTY	Tue, Sep 19, 2023	187.42	189.35	184.84	188.86
2392	NASDAQ	PCTY	Mon, Sep 18, 2023	192.03	192.78	188.09	188.78
2391	NASDAQ	PCTY	Fri, Sep 15, 2023	192.60	194.48	191.92	192.94
2390	NASDAQ	PCTY	Thu, Sep 14, 2023	192.50	193.64	191.36	192.63
2389	NASDAQ	PCTY	Wed, Sep 13, 2023	192.18	193.06	189.45	191.68
2388	NASDAQ	PCTY	Tue, Sep 12, 2023	193.05	195.25	191.78	193.05
2387	NASDAQ	PCTY	Mon, Sep 11, 2023	194.87	194.87	194.87	194.87
2386	NASDAQ	PCTY	Fri, Sep 8, 2023	198.99	199.99	194.47	195.31
2385	NASDAQ	PCTY	Thu, Sep 7, 2023	199.16	199.98	196.61	198.53
2384	NASDAQ	PCTY	Wed, Sep 6, 2023	201.68	202.80	199.48	201.50
2383	NASDAQ	PCTY	Tue, Sep 5, 2023	201.81	203.85	199.48	202.66
2382	NASDAQ	PCTY	Fri, Sep 1, 2023	202.06	205.60	201.66	203.78
2381	NASDAQ	PCTY	Thu, Aug 31, 2023	202.24	205.47	200.02	200.50
2380	NASDAQ	PCTY	Wed, Aug 30, 2023	200.98	202.35	199.20	202.00
2379	NASDAQ	PCTY	Tue, Aug 29, 2023	200.42	201.26	198.91	200.33
2378	NASDAQ	PCTY	Mon, Aug 28, 2023	198.55	201.27	198.18	199.94
2377	NASDAQ	PCTY	Fri, Aug 25, 2023	196.46	199.10	193.52	198.05
2376	NASDAQ	PCTY	Thu, Aug 24, 2023	200.81	201.46	194.37	195.30
2375	NASDAQ	PCTY	Wed, Aug 23, 2023	195.55	200.68	194.60	199.99
2374	NASDAQ	PCTY	Tue, Aug 22, 2023	195.44	196.84	193.23	194.58
2373	NASDAQ	PCTY	Mon, Aug 21, 2023	191.87	194.30	191.11	194.01
2372	NASDAQ	PCTY	Fri, Aug 18, 2023	188.97	192.31	188.87	191.49
2371	NASDAQ	PCTY	Thu, Aug 17, 2023	194.99	194.99	191.64	191.76
2370	NASDAQ	PCTY	Wed, Aug 16, 2023	193.78	196.72	193.31	195.54
2369	NASDAQ	PCTY	Tue, Aug 15, 2023	198.44	199.30	194.03	194.81
2368	NASDAQ	PCTY	Mon, Aug 14, 2023	199.91	202.53	199.18	200.62
2367	NASDAQ	PCTY	Fri, Aug 11, 2023	201.55	203.95	200.87	201.79
2366	NASDAQ	PCTY	Thu, Aug 10, 2023	202.11	205.72	201.64	203.54
2365	NASDAQ	PCTY	Wed, Aug 9, 2023	199.54	201.79	197.36	200.70
2364	NASDAQ	PCTY	Tue, Aug 8, 2023	205.40	206.55	197.28	200.49
2363	NASDAQ	PCTY	Mon, Aug 7, 2023	205.99	210.68	205.41	208.30
2362	NASDAQ	PCTY	Fri, Aug 4, 2023	207.87	210.00	199.70	206.25
2361	NASDAQ	PCTY	Thu, Aug 3, 2023	212.69	217.13	211.00	212.70
2360	NASDAQ	PCTY	Wed, Aug 2, 2023	220.63	220.63	206.16	212.90
2359	NASDAQ	PCTY	Tue, Aug 1, 2023	225.22	227.24	221.59	226.54
2358	NASDAQ	PCTY	Mon, Jul 31, 2023	227.50	230.52	226.14	226.85
2357	NASDAQ	PCTY	Fri, Jul 28, 2023	226.79	229.17	224.27	226.04
2356	NASDAQ	PCTY	Thu, Jul 27, 2023	226.58	228.58	223.01	224.18
2355	NASDAQ	PCTY	Wed, Jul 26, 2023	220.58	225.90	220.58	224.96
2354	NASDAQ	PCTY	Tue, Jul 25, 2023	219.21	223.86	219.21	221.90
2353	NASDAQ	PCTY	Mon, Jul 24, 2023	222.74	223.84	219.23	219.73
2352	NASDAQ	PCTY	Fri, Jul 21, 2023	226.40	226.99	221.35	222.02
2351	NASDAQ	PCTY	Thu, Jul 20, 2023	224.56	224.85	220.95	223.75
2350	NASDAQ	PCTY	Wed, Jul 19, 2023	224.58	226.82	221.53	224.96
2349	NASDAQ	PCTY	Tue, Jul 18, 2023	217.86	225.66	215.87	223.88
2348	NASDAQ	PCTY	Mon, Jul 17, 2023	215.89	218.58	212.77	217.53
2347	NASDAQ	PCTY	Fri, Jul 14, 2023	215.00	219.10	213.99	216.93
2346	NASDAQ	PCTY	Thu, Jul 13, 2023	206.91	215.19	205.34	214.32
2345	NASDAQ	PCTY	Wed, Jul 12, 2023	206.61	207.46	201.29	204.16
2344	NASDAQ	PCTY	Tue, Jul 11, 2023	196.28	204.22	195.14	203.59
2343	NASDAQ	PCTY	Mon, Jul 10, 2023	186.78	196.25	186.78	196.17
2342	NASDAQ	PCTY	Fri, Jul 7, 2023	186.25	188.42	183.48	187.13
2341	NASDAQ	PCTY	Thu, Jul 6, 2023	181.08	186.69	180.40	186.45
2340	NASDAQ	PCTY	Wed, Jul 5, 2023	182.49	183.76	180.50	183.24
2339	NASDAQ	PCTY	Mon, Jul 3, 2023	184.62	186.61	181.86	184.06
2338	NASDAQ	PCTY	Fri, Jun 30, 2023	180.46	185.20	178.78	184.53
2337	NASDAQ	PCTY	Thu, Jun 29, 2023	178.89	181.82	177.54	178.41
2336	NASDAQ	PCTY	Wed, Jun 28, 2023	179.13	182.56	177.88	179.21
2335	NASDAQ	PCTY	Tue, Jun 27, 2023	179.28	181.82	177.50	179.57
2334	NASDAQ	PCTY	Mon, Jun 26, 2023	176.06	178.98	174.29	178.92
2333	NASDAQ	PCTY	Fri, Jun 23, 2023	178.73	179.27	175.69	176.75
2332	NASDAQ	PCTY	Thu, Jun 22, 2023	181.17	181.63	178.12	180.70
2331	NASDAQ	PCTY	Wed, Jun 21, 2023	187.42	188.09	180.17	181.64
2330	NASDAQ	PCTY	Tue, Jun 20, 2023	183.34	190.23	183.34	188.51
2329	NASDAQ	PCTY	Fri, Jun 16, 2023	191.83	191.83	183.78	184.98
2328	NASDAQ	PCTY	Thu, Jun 15, 2023	185.85	190.75	185.68	189.77
2327	NASDAQ	PCTY	Wed, Jun 14, 2023	191.61	193.87	186.34	187.12
2326	NASDAQ	PCTY	Tue, Jun 13, 2023	191.29	192.14	188.07	192.00
2325	NASDAQ	PCTY	Mon, Jun 12, 2023	184.27	189.10	183.32	188.99
2324	NASDAQ	PCTY	Fri, Jun 9, 2023	186.56	187.64	182.12	182.44
2323	NASDAQ	PCTY	Thu, Jun 8, 2023	186.52	188.31	184.36	185.60
2322	NASDAQ	PCTY	Wed, Jun 7, 2023	192.92	194.04	184.60	186.56
2321	NASDAQ	PCTY	Tue, Jun 6, 2023	186.53	193.12	184.99	192.06
2320	NASDAQ	PCTY	Mon, Jun 5, 2023	180.01	186.95	177.91	186.64
2319	NASDAQ	PCTY	Fri, Jun 2, 2023	174.09	181.89	173.57	181.35
2318	NASDAQ	PCTY	Thu, Jun 1, 2023	171.38	174.16	168.90	171.23
2317	NASDAQ	PCTY	Wed, May 31, 2023	171.57	173.19	169.23	172.75
2316	NASDAQ	PCTY	Tue, May 30, 2023	174.07	176.64	171.73	172.13
2315	NASDAQ	PCTY	Fri, May 26, 2023	172.12	174.39	171.18	172.61
2314	NASDAQ	PCTY	Thu, May 25, 2023	175.36	175.36	170.87	171.28
2313	NASDAQ	PCTY	Wed, May 24, 2023	173.87	174.29	171.96	172.84
2312	NASDAQ	PCTY	Tue, May 23, 2023	172.61	175.28	172.61	175.08
2311	NASDAQ	PCTY	Mon, May 22, 2023	174.37	176.71	172.88	174.06
2310	NASDAQ	PCTY	Fri, May 19, 2023	173.16	174.07	171.18	173.77
2309	NASDAQ	PCTY	Thu, May 18, 2023	170.60	173.81	170.20	173.34
2308	NASDAQ	PCTY	Wed, May 17, 2023	169.23	172.01	167.08	170.78
2307	NASDAQ	PCTY	Tue, May 16, 2023	167.50	169.24	165.01	168.14
2306	NASDAQ	PCTY	Mon, May 15, 2023	163.14	170.35	162.14	169.43
2305	NASDAQ	PCTY	Fri, May 12, 2023	164.90	166.42	162.06	163.30
2304	NASDAQ	PCTY	Thu, May 11, 2023	168.46	168.46	161.12	165.20
2303	NASDAQ	PCTY	Wed, May 10, 2023	172.09	172.67	167.38	168.52
2302	NASDAQ	PCTY	Tue, May 9, 2023	172.13	173.38	167.40	169.58
2301	NASDAQ	PCTY	Mon, May 8, 2023	174.12	177.42	171.50	173.55
2300	NASDAQ	PCTY	Fri, May 5, 2023	177.69	177.69	160.00	173.32
2299	NASDAQ	PCTY	Thu, May 4, 2023	188.83	191.21	182.95	183.67
2298	NASDAQ	PCTY	Wed, May 3, 2023	190.19	192.75	186.38	187.24
2297	NASDAQ	PCTY	Tue, May 2, 2023	194.90	195.09	185.94	189.69
2296	NASDAQ	PCTY	Mon, May 1, 2023	191.68	197.06	191.16	195.57
2295	NASDAQ	PCTY	Fri, Apr 28, 2023	188.20	194.22	184.58	193.29
2294	NASDAQ	PCTY	Thu, Apr 27, 2023	185.51	191.53	184.72	190.38
2293	NASDAQ	PCTY	Wed, Apr 26, 2023	185.74	188.36	183.51	184.21
2292	NASDAQ	PCTY	Tue, Apr 25, 2023	190.26	193.74	183.24	183.79
2291	NASDAQ	PCTY	Mon, Apr 24, 2023	194.37	195.78	189.08	192.48
2290	NASDAQ	PCTY	Fri, Apr 21, 2023	192.25	194.95	191.19	193.93
2289	NASDAQ	PCTY	Thu, Apr 20, 2023	195.26	197.04	192.55	192.61
2288	NASDAQ	PCTY	Wed, Apr 19, 2023	196.31	199.61	196.31	198.63
2287	NASDAQ	PCTY	Tue, Apr 18, 2023	201.44	202.08	195.59	197.76
2286	NASDAQ	PCTY	Mon, Apr 17, 2023	198.33	199.41	195.50	198.58
2285	NASDAQ	PCTY	Fri, Apr 14, 2023	194.80	198.03	192.78	197.82
2284	NASDAQ	PCTY	Thu, Apr 13, 2023	193.03	196.92	193.03	196.41
2283	NASDAQ	PCTY	Wed, Apr 12, 2023	194.21	195.85	190.30	190.37
2282	NASDAQ	PCTY	Tue, Apr 11, 2023	188.80	192.23	188.43	191.09
2281	NASDAQ	PCTY	Mon, Apr 10, 2023	184.75	190.13	182.27	189.90
2280	NASDAQ	PCTY	Thu, Apr 6, 2023	185.57	187.90	182.18	187.62
2279	NASDAQ	PCTY	Wed, Apr 5, 2023	194.04	195.38	185.22	187.59
2278	NASDAQ	PCTY	Tue, Apr 4, 2023	194.48	195.59	191.99	195.27
2277	NASDAQ	PCTY	Mon, Apr 3, 2023	196.86	196.86	191.27	194.09
2276	NASDAQ	PCTY	Fri, Mar 31, 2023	196.68	200.45	195.99	198.78
2275	NASDAQ	PCTY	Thu, Mar 30, 2023	195.10	201.04	194.27	196.34
2274	NASDAQ	PCTY	Wed, Mar 29, 2023	183.83	191.68	181.82	191.60
2273	NASDAQ	PCTY	Tue, Mar 28, 2023	181.23	183.18	180.73	181.09
2272	NASDAQ	PCTY	Mon, Mar 27, 2023	182.61	184.57	180.09	181.39
2271	NASDAQ	PCTY	Fri, Mar 24, 2023	180.85	184.09	179.13	182.25
2270	NASDAQ	PCTY	Thu, Mar 23, 2023	179.86	184.80	177.29	180.85
2269	NASDAQ	PCTY	Wed, Mar 22, 2023	181.98	183.83	177.08	177.17
2268	NASDAQ	PCTY	Tue, Mar 21, 2023	178.81	184.03	178.81	182.24
2267	NASDAQ	PCTY	Mon, Mar 20, 2023	179.79	179.92	174.33	177.53
2266	NASDAQ	PCTY	Fri, Mar 17, 2023	178.11	181.07	175.61	180.51
2265	NASDAQ	PCTY	Thu, Mar 16, 2023	175.91	181.97	175.23	178.45
2264	NASDAQ	PCTY	Wed, Mar 15, 2023	177.46	180.30	174.71	176.73
2263	NASDAQ	PCTY	Tue, Mar 14, 2023	179.97	182.74	177.72	180.24
2262	NASDAQ	PCTY	Mon, Mar 13, 2023	172.71	182.58	171.93	176.22
2261	NASDAQ	PCTY	Fri, Mar 10, 2023	181.22	183.89	169.65	174.54
2260	NASDAQ	PCTY	Thu, Mar 9, 2023	185.83	189.51	182.04	182.35
2259	NASDAQ	PCTY	Wed, Mar 8, 2023	186.37	187.37	184.20	186.31
2258	NASDAQ	PCTY	Tue, Mar 7, 2023	191.46	192.66	185.19	186.98
2257	NASDAQ	PCTY	Mon, Mar 6, 2023	190.89	194.39	186.42	191.14
2256	NASDAQ	PCTY	Fri, Mar 3, 2023	189.51	192.89	188.84	191.03
2255	NASDAQ	PCTY	Thu, Mar 2, 2023	188.00	192.22	186.44	189.68
2254	NASDAQ	PCTY	Wed, Mar 1, 2023	192.75	196.31	188.15	188.89
2253	NASDAQ	PCTY	Tue, Feb 28, 2023	194.00	195.75	191.72	192.61
2252	NASDAQ	PCTY	Mon, Feb 27, 2023	198.57	199.89	192.11	193.56
2251	NASDAQ	PCTY	Fri, Feb 24, 2023	200.24	201.42	195.56	197.02
2250	NASDAQ	PCTY	Thu, Feb 23, 2023	207.08	207.46	201.64	205.10
2249	NASDAQ	PCTY	Wed, Feb 22, 2023	206.59	208.95	203.18	204.16
2248	NASDAQ	PCTY	Tue, Feb 21, 2023	204.90	206.51	200.18	203.96
2247	NASDAQ	PCTY	Fri, Feb 17, 2023	208.80	210.21	202.89	209.31
2246	NASDAQ	PCTY	Thu, Feb 16, 2023	212.42	216.29	208.30	209.20
2245	NASDAQ	PCTY	Wed, Feb 15, 2023	214.95	220.91	214.95	218.07
2244	NASDAQ	PCTY	Tue, Feb 14, 2023	216.48	221.19	214.33	217.06
2243	NASDAQ	PCTY	Mon, Feb 13, 2023	222.17	222.17	216.90	217.54
2242	NASDAQ	PCTY	Fri, Feb 10, 2023	221.12	222.18	214.18	220.03
2241	NASDAQ	PCTY	Thu, Feb 9, 2023	230.10	232.47	221.24	222.01
2240	NASDAQ	PCTY	Wed, Feb 8, 2023	231.62	233.54	219.84	224.92
2239	NASDAQ	PCTY	Tue, Feb 7, 2023	217.10	234.42	214.42	232.89
2238	NASDAQ	PCTY	Mon, Feb 6, 2023	217.01	221.22	215.40	218.29
2237	NASDAQ	PCTY	Fri, Feb 3, 2023	228.07	235.00	216.97	218.99
2236	NASDAQ	PCTY	Thu, Feb 2, 2023	224.66	233.05	224.66	226.04
2235	NASDAQ	PCTY	Wed, Feb 1, 2023	209.85	220.07	208.68	219.52
2234	NASDAQ	PCTY	Tue, Jan 31, 2023	202.44	208.95	201.12	208.29
2233	NASDAQ	PCTY	Mon, Jan 30, 2023	204.62	206.62	201.18	202.09
2232	NASDAQ	PCTY	Fri, Jan 27, 2023	203.64	208.30	202.87	206.62
2231	NASDAQ	PCTY	Thu, Jan 26, 2023	197.97	205.13	196.68	204.99
2230	NASDAQ	PCTY	Wed, Jan 25, 2023	193.00	195.80	185.83	194.18
2229	NASDAQ	PCTY	Tue, Jan 24, 2023	200.33	202.33	197.34	197.83
2228	NASDAQ	PCTY	Mon, Jan 23, 2023	202.56	204.79	200.44	202.10
2227	NASDAQ	PCTY	Fri, Jan 20, 2023	196.84	201.19	193.89	200.57
2226	NASDAQ	PCTY	Thu, Jan 19, 2023	195.01	198.24	192.01	195.63
2225	NASDAQ	PCTY	Wed, Jan 18, 2023	200.63	201.79	195.76	197.42
2224	NASDAQ	PCTY	Tue, Jan 17, 2023	193.90	200.61	191.74	198.54
2223	NASDAQ	PCTY	Fri, Jan 13, 2023	188.84	194.60	188.84	194.03
2222	NASDAQ	PCTY	Thu, Jan 12, 2023	197.39	197.44	191.29	191.87
2221	NASDAQ	PCTY	Wed, Jan 11, 2023	189.28	196.89	187.11	196.01
2220	NASDAQ	PCTY	Tue, Jan 10, 2023	185.96	187.50	180.62	187.18
2219	NASDAQ	PCTY	Mon, Jan 9, 2023	184.12	189.93	182.23	186.35
2218	NASDAQ	PCTY	Fri, Jan 6, 2023	184.22	185.62	176.01	179.72
2217	NASDAQ	PCTY	Thu, Jan 5, 2023	193.39	194.26	183.26	183.51
2216	NASDAQ	PCTY	Wed, Jan 4, 2023	193.21	199.85	190.49	196.89
2215	NASDAQ	PCTY	Tue, Jan 3, 2023	198.07	199.84	191.06	192.53
2214	NASDAQ	PCTY	Fri, Dec 30, 2022	193.95	199.36	191.07	194.26
2213	NASDAQ	PCTY	Thu, Dec 29, 2022	190.70	198.23	189.86	197.77
2212	NASDAQ	PCTY	Wed, Dec 28, 2022	190.00	192.89	187.67	188.50
2211	NASDAQ	PCTY	Tue, Dec 27, 2022	191.80	191.80	185.38	189.12
2210	NASDAQ	PCTY	Fri, Dec 23, 2022	191.60	192.50	189.74	191.93
2209	NASDAQ	PCTY	Thu, Dec 22, 2022	193.76	193.76	188.72	193.06
2208	NASDAQ	PCTY	Wed, Dec 21, 2022	194.37	199.16	191.60	197.47
2207	NASDAQ	PCTY	Tue, Dec 20, 2022	193.87	199.17	193.29	194.02
2206	NASDAQ	PCTY	Mon, Dec 19, 2022	198.60	200.78	194.26	195.61
2205	NASDAQ	PCTY	Fri, Dec 16, 2022	200.23	202.73	196.50	199.44
2204	NASDAQ	PCTY	Thu, Dec 15, 2022	206.32	207.09	199.91	200.52
2203	NASDAQ	PCTY	Wed, Dec 14, 2022	210.77	215.01	207.77	209.86
2202	NASDAQ	PCTY	Tue, Dec 13, 2022	221.90	222.00	208.89	211.38
2201	NASDAQ	PCTY	Mon, Dec 12, 2022	203.59	213.27	203.32	210.52
2200	NASDAQ	PCTY	Fri, Dec 9, 2022	204.11	205.44	202.18	202.70
2199	NASDAQ	PCTY	Thu, Dec 8, 2022	200.51	207.32	198.96	204.76
2198	NASDAQ	PCTY	Wed, Dec 7, 2022	201.18	203.88	196.53	197.97
2197	NASDAQ	PCTY	Tue, Dec 6, 2022	205.26	205.26	198.34	200.86
2196	NASDAQ	PCTY	Mon, Dec 5, 2022	216.73	217.55	201.23	204.30
2195	NASDAQ	PCTY	Fri, Dec 2, 2022	218.06	221.64	215.98	219.70
2194	NASDAQ	PCTY	Thu, Dec 1, 2022	219.22	225.57	219.22	223.37
2193	NASDAQ	PCTY	Wed, Nov 30, 2022	206.85	220.51	206.85	217.83
2192	NASDAQ	PCTY	Tue, Nov 29, 2022	208.89	211.20	203.83	205.79
2191	NASDAQ	PCTY	Mon, Nov 28, 2022	214.05	217.51	207.82	209.00
2190	NASDAQ	PCTY	Fri, Nov 25, 2022	214.91	216.29	214.00	215.14
2189	NASDAQ	PCTY	Wed, Nov 23, 2022	209.70	216.93	208.83	215.01
2188	NASDAQ	PCTY	Tue, Nov 22, 2022	206.93	209.63	200.94	208.92
2187	NASDAQ	PCTY	Mon, Nov 21, 2022	205.14	208.40	204.30	205.70
2186	NASDAQ	PCTY	Fri, Nov 18, 2022	207.42	211.28	205.07	207.36
2185	NASDAQ	PCTY	Thu, Nov 17, 2022	213.44	215.91	206.04	207.10
2184	NASDAQ	PCTY	Wed, Nov 16, 2022	225.15	225.74	217.77	218.82
2183	NASDAQ	PCTY	Tue, Nov 15, 2022	221.30	228.41	221.30	226.92
2182	NASDAQ	PCTY	Mon, Nov 14, 2022	213.14	215.52	209.21	213.61
2181	NASDAQ	PCTY	Fri, Nov 11, 2022	215.51	221.95	214.69	216.11
2180	NASDAQ	PCTY	Thu, Nov 10, 2022	208.65	216.44	208.45	214.40
2179	NASDAQ	PCTY	Wed, Nov 9, 2022	200.15	201.79	196.17	198.28
2178	NASDAQ	PCTY	Tue, Nov 8, 2022	200.59	205.40	196.12	202.61
2177	NASDAQ	PCTY	Mon, Nov 7, 2022	203.99	205.01	192.77	199.71
2176	NASDAQ	PCTY	Fri, Nov 4, 2022	212.09	215.76	195.88	201.97
2175	NASDAQ	PCTY	Thu, Nov 3, 2022	208.79	216.53	205.41	210.95
2174	NASDAQ	PCTY	Wed, Nov 2, 2022	224.53	224.53	210.16	210.57
2173	NASDAQ	PCTY	Tue, Nov 1, 2022	235.33	235.68	223.06	224.89
2172	NASDAQ	PCTY	Mon, Oct 31, 2022	228.03	235.18	227.02	231.79
2171	NASDAQ	PCTY	Fri, Oct 28, 2022	222.52	228.89	219.62	228.36
2170	NASDAQ	PCTY	Thu, Oct 27, 2022	228.56	230.46	225.11	226.84
2169	NASDAQ	PCTY	Wed, Oct 26, 2022	222.33	232.33	220.49	226.55
2168	NASDAQ	PCTY	Tue, Oct 25, 2022	220.69	228.48	216.90	226.95
2167	NASDAQ	PCTY	Mon, Oct 24, 2022	217.69	217.69	209.43	216.01
2166	NASDAQ	PCTY	Fri, Oct 21, 2022	216.85	217.07	205.41	214.71
2165	NASDAQ	PCTY	Thu, Oct 20, 2022	221.15	224.72	214.36	216.90
2164	NASDAQ	PCTY	Wed, Oct 19, 2022	227.03	228.89	220.56	221.92
2163	NASDAQ	PCTY	Tue, Oct 18, 2022	235.74	238.54	227.47	230.44
2162	NASDAQ	PCTY	Mon, Oct 17, 2022	221.47	231.66	219.68	226.85
2161	NASDAQ	PCTY	Fri, Oct 14, 2022	232.73	234.42	216.26	216.49
2160	NASDAQ	PCTY	Thu, Oct 13, 2022	219.12	228.60	212.49	228.37
2159	NASDAQ	PCTY	Wed, Oct 12, 2022	229.18	230.47	223.71	225.21
2158	NASDAQ	PCTY	Tue, Oct 11, 2022	235.79	237.38	224.95	229.11
2157	NASDAQ	PCTY	Mon, Oct 10, 2022	242.50	243.37	233.62	236.97
2156	NASDAQ	PCTY	Fri, Oct 7, 2022	258.22	258.79	244.38	245.81
2155	NASDAQ	PCTY	Thu, Oct 6, 2022	260.39	269.34	259.99	264.97
2154	NASDAQ	PCTY	Wed, Oct 5, 2022	249.85	262.35	247.74	261.33
2153	NASDAQ	PCTY	Tue, Oct 4, 2022	251.43	254.68	249.56	252.33
2152	NASDAQ	PCTY	Mon, Oct 3, 2022	244.05	244.94	237.90	243.68
2151	NASDAQ	PCTY	Fri, Sep 30, 2022	244.89	249.56	241.11	241.58
2150	NASDAQ	PCTY	Thu, Sep 29, 2022	248.02	249.37	242.06	246.39
2149	NASDAQ	PCTY	Wed, Sep 28, 2022	242.59	253.26	241.80	251.47
2148	NASDAQ	PCTY	Tue, Sep 27, 2022	237.84	241.69	235.15	241.44
2147	NASDAQ	PCTY	Mon, Sep 26, 2022	236.57	241.16	232.47	232.48
2146	NASDAQ	PCTY	Fri, Sep 23, 2022	236.91	239.84	232.13	236.58
2145	NASDAQ	PCTY	Thu, Sep 22, 2022	247.61	248.49	240.81	241.48
2144	NASDAQ	PCTY	Wed, Sep 21, 2022	253.52	257.52	247.18	249.19
2143	NASDAQ	PCTY	Tue, Sep 20, 2022	250.28	253.61	248.49	250.41
2142	NASDAQ	PCTY	Mon, Sep 19, 2022	246.53	254.56	245.40	253.86
2141	NASDAQ	PCTY	Fri, Sep 16, 2022	249.22	250.29	243.26	248.80
2140	NASDAQ	PCTY	Thu, Sep 15, 2022	253.10	260.08	249.62	253.28
2139	NASDAQ	PCTY	Wed, Sep 14, 2022	256.28	259.89	252.23	257.58
2138	NASDAQ	PCTY	Tue, Sep 13, 2022	251.24	256.65	251.17	254.76
2137	NASDAQ	PCTY	Mon, Sep 12, 2022	260.89	262.15	257.76	261.47
2136	NASDAQ	PCTY	Fri, Sep 9, 2022	252.10	260.22	252.10	258.45
2135	NASDAQ	PCTY	Thu, Sep 8, 2022	244.10	253.02	242.13	249.90
2134	NASDAQ	PCTY	Wed, Sep 7, 2022	239.30	247.52	238.70	246.59
2133	NASDAQ	PCTY	Tue, Sep 6, 2022	235.72	238.40	231.65	238.25
2132	NASDAQ	PCTY	Fri, Sep 2, 2022	240.18	240.18	233.78	235.77
2131	NASDAQ	PCTY	Thu, Sep 1, 2022	236.81	238.27	230.30	237.00
2130	NASDAQ	PCTY	Wed, Aug 31, 2022	242.26	244.91	240.23	241.00
2129	NASDAQ	PCTY	Tue, Aug 30, 2022	243.20	245.00	237.33	242.25
2128	NASDAQ	PCTY	Mon, Aug 29, 2022	242.02	246.31	234.02	241.34
2127	NASDAQ	PCTY	Fri, Aug 26, 2022	247.70	250.24	243.98	245.77
2126	NASDAQ	PCTY	Thu, Aug 25, 2022	250.01	251.36	246.91	249.88
2125	NASDAQ	PCTY	Wed, Aug 24, 2022	248.90	251.88	246.94	246.96
2124	NASDAQ	PCTY	Tue, Aug 23, 2022	248.49	249.27	244.68	246.99
2123	NASDAQ	PCTY	Mon, Aug 22, 2022	252.17	254.14	247.04	248.42
2122	NASDAQ	PCTY	Fri, Aug 19, 2022	262.00	262.83	256.44	258.14
2121	NASDAQ	PCTY	Thu, Aug 18, 2022	270.09	270.09	264.09	266.48
2120	NASDAQ	PCTY	Wed, Aug 17, 2022	266.15	270.36	264.94	269.18
2119	NASDAQ	PCTY	Tue, Aug 16, 2022	268.00	272.17	266.63	271.77
2118	NASDAQ	PCTY	Mon, Aug 15, 2022	265.12	274.17	264.30	272.24
2117	NASDAQ	PCTY	Fri, Aug 12, 2022	258.88	265.78	254.02	264.94
2116	NASDAQ	PCTY	Thu, Aug 11, 2022	272.67	272.67	257.18	257.61
2115	NASDAQ	PCTY	Wed, Aug 10, 2022	269.09	274.48	264.65	271.08
2114	NASDAQ	PCTY	Tue, Aug 9, 2022	260.03	265.90	257.99	261.12
2113	NASDAQ	PCTY	Mon, Aug 8, 2022	256.01	270.35	253.26	260.80
2112	NASDAQ	PCTY	Fri, Aug 5, 2022	251.82	276.88	247.38	255.26
2111	NASDAQ	PCTY	Thu, Aug 4, 2022	223.99	227.38	219.97	226.46
2110	NASDAQ	PCTY	Wed, Aug 3, 2022	212.37	226.84	212.37	225.37
2109	NASDAQ	PCTY	Tue, Aug 2, 2022	203.09	211.64	203.09	211.40
2108	NASDAQ	PCTY	Mon, Aug 1, 2022	203.13	208.25	200.69	206.53
2107	NASDAQ	PCTY	Fri, Jul 29, 2022	201.49	206.74	199.92	205.93
2106	NASDAQ	PCTY	Thu, Jul 28, 2022	197.44	203.25	193.36	202.83
2105	NASDAQ	PCTY	Wed, Jul 27, 2022	190.87	197.67	190.75	196.90
2104	NASDAQ	PCTY	Tue, Jul 26, 2022	191.14	191.14	183.01	186.96
2103	NASDAQ	PCTY	Mon, Jul 25, 2022	195.21	195.21	189.72	191.80
2102	NASDAQ	PCTY	Fri, Jul 22, 2022	199.71	200.92	192.59	195.52
2101	NASDAQ	PCTY	Thu, Jul 21, 2022	195.47	199.38	194.64	199.32
2100	NASDAQ	PCTY	Wed, Jul 20, 2022	185.11	197.51	185.11	196.44
2099	NASDAQ	PCTY	Tue, Jul 19, 2022	181.83	183.76	177.42	183.45
2098	NASDAQ	PCTY	Mon, Jul 18, 2022	180.72	184.97	177.26	177.81
2097	NASDAQ	PCTY	Fri, Jul 15, 2022	174.27	181.16	173.71	180.54
2096	NASDAQ	PCTY	Thu, Jul 14, 2022	169.55	171.45	164.27	171.33
2095	NASDAQ	PCTY	Wed, Jul 13, 2022	171.68	178.71	170.07	171.08
2094	NASDAQ	PCTY	Tue, Jul 12, 2022	187.05	190.20	174.80	176.15
2093	NASDAQ	PCTY	Mon, Jul 11, 2022	193.30	193.48	186.64	187.05
2092	NASDAQ	PCTY	Fri, Jul 8, 2022	195.43	200.84	192.10	195.45
2091	NASDAQ	PCTY	Thu, Jul 7, 2022	191.26	199.86	191.26	198.42
2090	NASDAQ	PCTY	Wed, Jul 6, 2022	190.00	193.31	188.47	191.98
2089	NASDAQ	PCTY	Tue, Jul 5, 2022	175.27	189.64	173.25	189.41
2088	NASDAQ	PCTY	Fri, Jul 1, 2022	173.99	178.63	173.27	177.85
2087	NASDAQ	PCTY	Thu, Jun 30, 2022	175.43	179.73	171.68	174.42
2086	NASDAQ	PCTY	Wed, Jun 29, 2022	177.54	179.24	174.64	177.70
2085	NASDAQ	PCTY	Tue, Jun 28, 2022	186.29	187.40	177.03	177.23
2084	NASDAQ	PCTY	Mon, Jun 27, 2022	186.32	187.48	180.54	185.05
2083	NASDAQ	PCTY	Fri, Jun 24, 2022	180.54	185.84	180.54	185.22
2082	NASDAQ	PCTY	Thu, Jun 23, 2022	172.57	178.57	167.53	178.04
2081	NASDAQ	PCTY	Wed, Jun 22, 2022	161.49	170.47	161.23	168.28
2080	NASDAQ	PCTY	Tue, Jun 21, 2022	163.33	166.78	162.77	163.85
2079	NASDAQ	PCTY	Fri, Jun 17, 2022	154.61	161.64	154.61	160.09
2078	NASDAQ	PCTY	Thu, Jun 16, 2022	158.57	160.87	152.01	154.30
2077	NASDAQ	PCTY	Wed, Jun 15, 2022	163.98	166.89	159.85	164.32
2076	NASDAQ	PCTY	Tue, Jun 14, 2022	163.31	164.35	159.36	161.50
2075	NASDAQ	PCTY	Mon, Jun 13, 2022	166.21	170.09	160.78	161.48
2074	NASDAQ	PCTY	Fri, Jun 10, 2022	174.44	176.31	168.86	173.42
2073	NASDAQ	PCTY	Thu, Jun 9, 2022	182.11	186.12	179.76	179.94
2072	NASDAQ	PCTY	Wed, Jun 8, 2022	185.78	187.90	184.26	184.44
2071	NASDAQ	PCTY	Tue, Jun 7, 2022	180.27	189.37	180.06	187.34
2070	NASDAQ	PCTY	Mon, Jun 6, 2022	185.78	185.78	181.90	183.28
2069	NASDAQ	PCTY	Fri, Jun 3, 2022	182.54	186.14	181.08	182.17
2068	NASDAQ	PCTY	Thu, Jun 2, 2022	175.36	188.30	174.59	186.24
2067	NASDAQ	PCTY	Wed, Jun 1, 2022	177.28	180.25	172.00	175.09
2066	NASDAQ	PCTY	Tue, May 31, 2022	177.79	178.06	171.50	174.86
2065	NASDAQ	PCTY	Fri, May 27, 2022	173.68	178.62	172.56	178.46
2064	NASDAQ	PCTY	Thu, May 26, 2022	167.33	173.18	167.33	171.24
2063	NASDAQ	PCTY	Wed, May 25, 2022	161.16	169.79	160.93	168.00
2062	NASDAQ	PCTY	Tue, May 24, 2022	164.06	164.57	160.10	163.15
2061	NASDAQ	PCTY	Mon, May 23, 2022	161.27	168.05	160.40	167.76
2060	NASDAQ	PCTY	Fri, May 20, 2022	161.82	164.22	156.10	161.71
2059	NASDAQ	PCTY	Thu, May 19, 2022	158.42	165.27	157.17	158.59
2058	NASDAQ	PCTY	Wed, May 18, 2022	164.38	167.58	157.48	159.43
2057	NASDAQ	PCTY	Tue, May 17, 2022	164.00	168.77	160.50	167.97
2056	NASDAQ	PCTY	Mon, May 16, 2022	168.74	169.56	160.12	162.50
2055	NASDAQ	PCTY	Fri, May 13, 2022	165.32	173.51	163.52	169.98
2054	NASDAQ	PCTY	Thu, May 12, 2022	156.92	164.20	152.97	160.67
2053	NASDAQ	PCTY	Wed, May 11, 2022	170.96	175.80	160.35	160.75
2052	NASDAQ	PCTY	Tue, May 10, 2022	171.82	176.96	161.16	174.67
2051	NASDAQ	PCTY	Mon, May 9, 2022	177.30	177.30	162.30	165.38
2050	NASDAQ	PCTY	Fri, May 6, 2022	190.01	193.80	175.01	181.58
2049	NASDAQ	PCTY	Thu, May 5, 2022	203.42	204.28	184.34	188.87
2048	NASDAQ	PCTY	Wed, May 4, 2022	197.51	210.44	189.86	209.40
2047	NASDAQ	PCTY	Tue, May 3, 2022	192.76	198.00	192.00	194.45
2046	NASDAQ	PCTY	Mon, May 2, 2022	188.95	195.11	186.79	194.58
2045	NASDAQ	PCTY	Fri, Apr 29, 2022	194.19	198.98	189.20	189.63
2044	NASDAQ	PCTY	Thu, Apr 28, 2022	192.90	198.10	189.23	197.03
2043	NASDAQ	PCTY	Wed, Apr 27, 2022	187.24	194.47	186.84	189.19
2042	NASDAQ	PCTY	Tue, Apr 26, 2022	195.70	200.51	186.12	186.39
2041	NASDAQ	PCTY	Mon, Apr 25, 2022	190.43	197.44	190.07	196.86
2040	NASDAQ	PCTY	Fri, Apr 22, 2022	195.75	195.86	190.62	191.67
2039	NASDAQ	PCTY	Thu, Apr 21, 2022	202.67	205.00	189.87	190.90
2038	NASDAQ	PCTY	Wed, Apr 20, 2022	206.56	206.56	198.60	199.93
2037	NASDAQ	PCTY	Tue, Apr 19, 2022	196.51	203.81	196.11	203.28
2036	NASDAQ	PCTY	Mon, Apr 18, 2022	197.62	198.89	194.42	197.14
2035	NASDAQ	PCTY	Thu, Apr 14, 2022	205.17	209.28	198.63	200.35
2034	NASDAQ	PCTY	Wed, Apr 13, 2022	201.26	207.25	201.18	205.41
2033	NASDAQ	PCTY	Tue, Apr 12, 2022	206.75	211.62	201.19	201.56
2032	NASDAQ	PCTY	Mon, Apr 11, 2022	200.15	204.40	197.62	201.79
2031	NASDAQ	PCTY	Fri, Apr 8, 2022	204.92	207.47	202.40	202.96
2030	NASDAQ	PCTY	Thu, Apr 7, 2022	204.46	210.27	203.60	206.89
2029	NASDAQ	PCTY	Wed, Apr 6, 2022	206.30	207.01	202.09	205.52
2028	NASDAQ	PCTY	Tue, Apr 5, 2022	216.71	216.71	207.75	209.58
2027	NASDAQ	PCTY	Mon, Apr 4, 2022	211.87	218.68	209.84	216.46
2026	NASDAQ	PCTY	Fri, Apr 1, 2022	205.66	210.54	205.01	209.83
2025	NASDAQ	PCTY	Thu, Mar 31, 2022	208.15	211.07	205.42	205.77
2024	NASDAQ	PCTY	Wed, Mar 30, 2022	209.57	210.70	204.31	207.33
2023	NASDAQ	PCTY	Tue, Mar 29, 2022	210.74	212.96	205.77	211.97
2022	NASDAQ	PCTY	Mon, Mar 28, 2022	203.07	206.50	199.40	205.96
2021	NASDAQ	PCTY	Fri, Mar 25, 2022	210.10	210.10	198.86	202.82
2020	NASDAQ	PCTY	Thu, Mar 24, 2022	207.69	208.78	202.64	208.58
2019	NASDAQ	PCTY	Wed, Mar 23, 2022	210.01	210.32	203.00	206.67
2018	NASDAQ	PCTY	Tue, Mar 22, 2022	207.74	216.30	202.49	214.29
2017	NASDAQ	PCTY	Mon, Mar 21, 2022	210.84	214.79	205.44	209.00
2016	NASDAQ	PCTY	Fri, Mar 18, 2022	203.89	215.20	202.90	213.70
2015	NASDAQ	PCTY	Thu, Mar 17, 2022	196.92	203.40	194.65	203.32
2014	NASDAQ	PCTY	Wed, Mar 16, 2022	192.21	200.24	189.50	198.76
2013	NASDAQ	PCTY	Tue, Mar 15, 2022	185.42	190.12	182.77	189.59
2012	NASDAQ	PCTY	Mon, Mar 14, 2022	189.70	193.12	180.63	182.87
2011	NASDAQ	PCTY	Fri, Mar 11, 2022	199.28	199.28	189.09	189.55
2010	NASDAQ	PCTY	Thu, Mar 10, 2022	192.97	197.06	190.87	195.95
2009	NASDAQ	PCTY	Wed, Mar 9, 2022	186.87	198.83	186.50	197.02
2008	NASDAQ	PCTY	Tue, Mar 8, 2022	182.16	189.40	179.28	182.28
2007	NASDAQ	PCTY	Mon, Mar 7, 2022	194.89	196.66	184.18	184.34
2006	NASDAQ	PCTY	Fri, Mar 4, 2022	198.20	204.00	191.34	193.58
2005	NASDAQ	PCTY	Thu, Mar 3, 2022	207.88	208.09	195.94	198.53
2004	NASDAQ	PCTY	Wed, Mar 2, 2022	207.71	209.99	199.79	206.72
2003	NASDAQ	PCTY	Tue, Mar 1, 2022	212.86	216.05	203.44	206.52
2002	NASDAQ	PCTY	Mon, Feb 28, 2022	212.80	214.70	209.16	212.44
2001	NASDAQ	PCTY	Fri, Feb 25, 2022	205.55	207.64	198.97	207.50
2000	NASDAQ	PCTY	Thu, Feb 24, 2022	185.36	206.08	185.21	205.80
1999	NASDAQ	PCTY	Wed, Feb 23, 2022	200.20	202.55	193.20	193.20
1998	NASDAQ	PCTY	Tue, Feb 22, 2022	190.30	199.07	189.26	196.34
1997	NASDAQ	PCTY	Fri, Feb 18, 2022	197.54	199.31	192.29	192.41
1996	NASDAQ	PCTY	Thu, Feb 17, 2022	205.44	206.29	197.04	197.63
1995	NASDAQ	PCTY	Wed, Feb 16, 2022	206.62	208.48	201.42	207.91
1994	NASDAQ	PCTY	Tue, Feb 15, 2022	206.96	209.06	203.74	208.29
1993	NASDAQ	PCTY	Mon, Feb 14, 2022	202.35	208.70	198.89	203.14
1992	NASDAQ	PCTY	Fri, Feb 11, 2022	214.05	215.69	200.86	202.55
1991	NASDAQ	PCTY	Thu, Feb 10, 2022	211.02	218.60	208.75	212.80
1990	NASDAQ	PCTY	Wed, Feb 9, 2022	214.38	219.69	213.74	219.25
1989	NASDAQ	PCTY	Tue, Feb 8, 2022	206.35	211.63	205.01	208.74
1988	NASDAQ	PCTY	Mon, Feb 7, 2022	217.00	220.05	208.03	208.79
1987	NASDAQ	PCTY	Fri, Feb 4, 2022	210.94	218.25	197.40	217.00
1986	NASDAQ	PCTY	Thu, Feb 3, 2022	195.16	201.58	194.99	197.06
1985	NASDAQ	PCTY	Wed, Feb 2, 2022	208.03	209.24	199.39	201.71
1984	NASDAQ	PCTY	Tue, Feb 1, 2022	207.76	209.43	198.99	208.18
1983	NASDAQ	PCTY	Mon, Jan 31, 2022	193.32	204.42	193.32	203.98
1982	NASDAQ	PCTY	Fri, Jan 28, 2022	181.63	192.39	180.00	192.38
1981	NASDAQ	PCTY	Thu, Jan 27, 2022	186.90	191.07	182.09	182.99
1980	NASDAQ	PCTY	Wed, Jan 26, 2022	191.54	194.42	181.98	183.99
1979	NASDAQ	PCTY	Tue, Jan 25, 2022	193.86	196.02	183.31	185.68
1978	NASDAQ	PCTY	Mon, Jan 24, 2022	181.40	198.83	179.65	198.09
1977	NASDAQ	PCTY	Fri, Jan 21, 2022	191.13	195.87	183.91	185.34
1976	NASDAQ	PCTY	Thu, Jan 20, 2022	198.33	203.17	192.10	192.20
1975	NASDAQ	PCTY	Wed, Jan 19, 2022	194.18	200.66	194.00	194.88
1974	NASDAQ	PCTY	Tue, Jan 18, 2022	191.74	195.84	190.10	192.70
1973	NASDAQ	PCTY	Fri, Jan 14, 2022	198.94	202.88	192.38	196.37
1972	NASDAQ	PCTY	Thu, Jan 13, 2022	213.64	214.52	199.80	200.59
1971	NASDAQ	PCTY	Wed, Jan 12, 2022	218.77	221.54	212.26	213.38
1970	NASDAQ	PCTY	Tue, Jan 11, 2022	212.39	216.82	208.04	216.46
1969	NASDAQ	PCTY	Mon, Jan 10, 2022	203.14	212.39	200.00	212.10
1968	NASDAQ	PCTY	Fri, Jan 7, 2022	212.11	215.82	206.01	206.39
1967	NASDAQ	PCTY	Thu, Jan 6, 2022	208.89	216.37	206.54	213.07
1966	NASDAQ	PCTY	Wed, Jan 5, 2022	219.26	220.44	207.81	209.16
1965	NASDAQ	PCTY	Tue, Jan 4, 2022	231.89	236.28	219.35	222.45
1964	NASDAQ	PCTY	Mon, Jan 3, 2022	234.86	236.79	227.52	231.83
1963	NASDAQ	PCTY	Fri, Dec 31, 2021	237.35	240.31	235.63	236.16
1962	NASDAQ	PCTY	Thu, Dec 30, 2021	237.57	240.86	236.83	238.00
1961	NASDAQ	PCTY	Wed, Dec 29, 2021	239.11	239.16	234.34	237.20
1960	NASDAQ	PCTY	Tue, Dec 28, 2021	243.81	244.00	236.71	238.71
1959	NASDAQ	PCTY	Mon, Dec 27, 2021	240.46	243.28	238.49	242.58
1958	NASDAQ	PCTY	Thu, Dec 23, 2021	238.52	241.81	234.95	239.36
1957	NASDAQ	PCTY	Wed, Dec 22, 2021	230.69	238.41	229.87	237.59
1956	NASDAQ	PCTY	Tue, Dec 21, 2021	224.61	234.37	222.31	231.60
1955	NASDAQ	PCTY	Mon, Dec 20, 2021	221.34	226.17	219.06	223.20
1954	NASDAQ	PCTY	Fri, Dec 17, 2021	214.98	225.47	212.87	224.84
1953	NASDAQ	PCTY	Thu, Dec 16, 2021	231.03	232.67	214.37	217.15
1952	NASDAQ	PCTY	Wed, Dec 15, 2021	227.81	230.00	218.76	228.54
1951	NASDAQ	PCTY	Tue, Dec 14, 2021	233.35	235.43	224.20	227.81
1950	NASDAQ	PCTY	Mon, Dec 13, 2021	238.45	244.68	235.39	237.91
1949	NASDAQ	PCTY	Fri, Dec 10, 2021	242.13	247.17	236.22	238.09
1948	NASDAQ	PCTY	Thu, Dec 9, 2021	251.18	254.62	240.08	240.60
1947	NASDAQ	PCTY	Wed, Dec 8, 2021	253.61	254.87	248.08	251.04
1946	NASDAQ	PCTY	Tue, Dec 7, 2021	252.06	257.04	248.42	251.96
1945	NASDAQ	PCTY	Mon, Dec 6, 2021	242.40	245.64	235.92	244.72
1944	NASDAQ	PCTY	Fri, Dec 3, 2021	258.69	261.25	241.07	243.84
1943	NASDAQ	PCTY	Thu, Dec 2, 2021	248.34	258.13	247.38	257.40
1942	NASDAQ	PCTY	Wed, Dec 1, 2021	254.30	258.11	247.17	249.16
1941	NASDAQ	PCTY	Tue, Nov 30, 2021	262.86	264.00	251.28	252.34
1940	NASDAQ	PCTY	Mon, Nov 29, 2021	258.07	263.75	252.72	262.27
1939	NASDAQ	PCTY	Fri, Nov 26, 2021	256.47	260.06	254.55	256.30
1938	NASDAQ	PCTY	Wed, Nov 24, 2021	253.06	261.56	251.00	261.09
1937	NASDAQ	PCTY	Tue, Nov 23, 2021	268.66	268.66	254.54	255.88
1936	NASDAQ	PCTY	Mon, Nov 22, 2021	273.30	274.57	262.26	265.02
1935	NASDAQ	PCTY	Fri, Nov 19, 2021	266.37	272.38	264.23	272.02
1934	NASDAQ	PCTY	Thu, Nov 18, 2021	265.00	265.00	258.79	263.55
1933	NASDAQ	PCTY	Wed, Nov 17, 2021	267.85	267.93	259.11	264.20
1932	NASDAQ	PCTY	Tue, Nov 16, 2021	264.40	266.87	262.44	265.78
1931	NASDAQ	PCTY	Mon, Nov 15, 2021	270.44	273.52	262.33	264.86
1930	NASDAQ	PCTY	Fri, Nov 12, 2021	266.28	268.73	259.27	268.32
1929	NASDAQ	PCTY	Thu, Nov 11, 2021	267.68	270.00	261.30	265.43
1928	NASDAQ	PCTY	Wed, Nov 10, 2021	276.05	278.10	261.41	265.92
1927	NASDAQ	PCTY	Tue, Nov 9, 2021	274.10	278.58	268.64	278.04
1926	NASDAQ	PCTY	Mon, Nov 8, 2021	279.23	284.47	273.77	274.53
1925	NASDAQ	PCTY	Fri, Nov 5, 2021	313.00	314.50	279.90	280.00
1924	NASDAQ	PCTY	Thu, Nov 4, 2021	301.68	304.91	290.01	291.00
1923	NASDAQ	PCTY	Wed, Nov 3, 2021	302.86	302.86	295.30	299.15
1922	NASDAQ	PCTY	Tue, Nov 2, 2021	305.08	306.73	302.15	302.99
1921	NASDAQ	PCTY	Mon, Nov 1, 2021	306.37	309.22	304.35	305.75
1920	NASDAQ	PCTY	Fri, Oct 29, 2021	299.29	305.58	299.29	305.14
1919	NASDAQ	PCTY	Thu, Oct 28, 2021	298.38	305.02	298.21	301.58
1918	NASDAQ	PCTY	Wed, Oct 27, 2021	297.55	298.57	291.96	295.59
1917	NASDAQ	PCTY	Tue, Oct 26, 2021	299.23	299.38	295.36	297.50
1916	NASDAQ	PCTY	Mon, Oct 25, 2021	294.85	297.35	292.37	296.35
1915	NASDAQ	PCTY	Fri, Oct 22, 2021	296.30	299.87	293.10	294.28
1914	NASDAQ	PCTY	Thu, Oct 21, 2021	291.46	299.08	291.11	296.62
1913	NASDAQ	PCTY	Wed, Oct 20, 2021	292.96	293.17	289.24	290.14
1912	NASDAQ	PCTY	Tue, Oct 19, 2021	292.79	295.38	287.40	291.11
1911	NASDAQ	PCTY	Mon, Oct 18, 2021	282.99	288.98	281.93	288.84
1910	NASDAQ	PCTY	Fri, Oct 15, 2021	290.46	291.50	282.67	283.23
1909	NASDAQ	PCTY	Thu, Oct 14, 2021	285.55	290.46	284.29	288.67
1908	NASDAQ	PCTY	Wed, Oct 13, 2021	280.00	282.88	278.62	281.40
1907	NASDAQ	PCTY	Tue, Oct 12, 2021	275.89	282.37	274.06	276.92
1906	NASDAQ	PCTY	Mon, Oct 11, 2021	274.38	278.08	272.70	273.44
1905	NASDAQ	PCTY	Fri, Oct 8, 2021	283.06	283.52	275.21	275.50
1904	NASDAQ	PCTY	Thu, Oct 7, 2021	278.77	283.91	278.77	280.47
1903	NASDAQ	PCTY	Wed, Oct 6, 2021	273.62	277.81	272.06	276.75
1902	NASDAQ	PCTY	Tue, Oct 5, 2021	275.35	279.69	275.35	276.45
1901	NASDAQ	PCTY	Mon, Oct 4, 2021	283.22	284.42	270.59	274.02
1900	NASDAQ	PCTY	Fri, Oct 1, 2021	281.52	286.33	274.47	285.01
1899	NASDAQ	PCTY	Thu, Sep 30, 2021	280.65	285.15	279.04	280.40
1898	NASDAQ	PCTY	Wed, Sep 29, 2021	281.36	283.45	276.49	278.58
1897	NASDAQ	PCTY	Tue, Sep 28, 2021	287.32	288.44	278.26	278.96
1896	NASDAQ	PCTY	Mon, Sep 27, 2021	295.90	295.90	289.08	292.72
1895	NASDAQ	PCTY	Fri, Sep 24, 2021	295.64	298.63	294.13	297.60
1894	NASDAQ	PCTY	Thu, Sep 23, 2021	291.71	297.53	288.31	296.89
1893	NASDAQ	PCTY	Wed, Sep 22, 2021	284.23	290.44	282.80	288.63
1892	NASDAQ	PCTY	Tue, Sep 21, 2021	281.54	286.80	279.66	284.66
1891	NASDAQ	PCTY	Mon, Sep 20, 2021	268.36	278.90	266.60	278.79
1890	NASDAQ	PCTY	Fri, Sep 17, 2021	276.95	279.16	272.89	275.45
1889	NASDAQ	PCTY	Thu, Sep 16, 2021	271.73	278.46	270.08	278.00
1888	NASDAQ	PCTY	Wed, Sep 15, 2021	267.00	274.88	267.00	273.21
1887	NASDAQ	PCTY	Tue, Sep 14, 2021	260.54	267.15	257.41	267.00
1886	NASDAQ	PCTY	Mon, Sep 13, 2021	266.11	266.50	253.94	257.20
1885	NASDAQ	PCTY	Fri, Sep 10, 2021	268.09	273.96	265.23	265.68
1884	NASDAQ	PCTY	Thu, Sep 9, 2021	268.29	271.42	265.91	267.01
1883	NASDAQ	PCTY	Wed, Sep 8, 2021	269.81	272.25	266.88	268.79
1882	NASDAQ	PCTY	Tue, Sep 7, 2021	272.73	274.29	269.39	270.14
1881	NASDAQ	PCTY	Fri, Sep 3, 2021	269.76	274.20	267.82	272.18
1880	NASDAQ	PCTY	Thu, Sep 2, 2021	271.68	273.70	268.70	272.50
1879	NASDAQ	PCTY	Wed, Sep 1, 2021	270.00	275.45	269.40	270.19
1878	NASDAQ	PCTY	Tue, Aug 31, 2021	269.91	269.91	267.61	269.20
1877	NASDAQ	PCTY	Mon, Aug 30, 2021	264.97	269.42	264.78	268.92
1876	NASDAQ	PCTY	Fri, Aug 27, 2021	257.63	266.49	256.97	264.90
1875	NASDAQ	PCTY	Thu, Aug 26, 2021	257.70	260.32	256.53	256.87
1874	NASDAQ	PCTY	Wed, Aug 25, 2021	261.08	263.90	259.41	259.52
1873	NASDAQ	PCTY	Tue, Aug 24, 2021	257.03	262.10	257.03	260.83
1872	NASDAQ	PCTY	Mon, Aug 23, 2021	252.13	257.99	251.50	257.43
1871	NASDAQ	PCTY	Fri, Aug 20, 2021	248.27	252.19	245.25	252.19
1870	NASDAQ	PCTY	Thu, Aug 19, 2021	244.84	250.59	244.50	247.05
1869	NASDAQ	PCTY	Wed, Aug 18, 2021	251.29	254.70	246.57	247.14
1868	NASDAQ	PCTY	Tue, Aug 17, 2021	244.33	251.83	242.88	251.38
1867	NASDAQ	PCTY	Mon, Aug 16, 2021	248.28	253.46	246.11	250.91
1866	NASDAQ	PCTY	Fri, Aug 13, 2021	254.95	256.47	248.58	250.57
1865	NASDAQ	PCTY	Thu, Aug 12, 2021	250.68	255.04	248.65	254.83
1864	NASDAQ	PCTY	Wed, Aug 11, 2021	247.62	251.93	244.86	251.69
1863	NASDAQ	PCTY	Tue, Aug 10, 2021	246.42	251.54	243.88	247.14
1862	NASDAQ	PCTY	Mon, Aug 9, 2021	242.36	249.23	242.05	245.70
1861	NASDAQ	PCTY	Fri, Aug 6, 2021	227.53	245.90	227.46	241.80
1860	NASDAQ	PCTY	Thu, Aug 5, 2021	215.39	221.09	214.27	219.28
1859	NASDAQ	PCTY	Wed, Aug 4, 2021	205.31	215.35	204.83	214.45
1858	NASDAQ	PCTY	Tue, Aug 3, 2021	204.27	204.33	200.14	203.45
1857	NASDAQ	PCTY	Mon, Aug 2, 2021	209.45	209.45	198.85	203.56
1856	NASDAQ	PCTY	Fri, Jul 30, 2021	203.41	208.67	203.41	207.46
1855	NASDAQ	PCTY	Thu, Jul 29, 2021	203.49	206.54	202.45	205.01
1854	NASDAQ	PCTY	Wed, Jul 28, 2021	199.10	205.47	197.37	203.71
1853	NASDAQ	PCTY	Tue, Jul 27, 2021	201.86	201.86	193.84	197.76
1852	NASDAQ	PCTY	Mon, Jul 26, 2021	203.35	204.35	200.11	201.47
1851	NASDAQ	PCTY	Fri, Jul 23, 2021	204.07	205.85	202.58	203.71
1850	NASDAQ	PCTY	Thu, Jul 22, 2021	202.76	204.81	201.54	203.44
1849	NASDAQ	PCTY	Wed, Jul 21, 2021	202.02	204.56	200.02	202.01
1848	NASDAQ	PCTY	Tue, Jul 20, 2021	193.73	206.25	192.56	202.35
1847	NASDAQ	PCTY	Mon, Jul 19, 2021	189.34	193.19	186.80	192.34
1846	NASDAQ	PCTY	Fri, Jul 16, 2021	191.09	194.64	188.47	191.70
1845	NASDAQ	PCTY	Thu, Jul 15, 2021	189.06	190.16	184.19	189.78
1844	NASDAQ	PCTY	Wed, Jul 14, 2021	192.86	192.86	188.27	188.49
1843	NASDAQ	PCTY	Tue, Jul 13, 2021	192.39	192.92	189.92	191.20
1842	NASDAQ	PCTY	Mon, Jul 12, 2021	195.35	195.99	190.08	192.62
1841	NASDAQ	PCTY	Fri, Jul 9, 2021	194.13	197.48	191.55	196.02
1840	NASDAQ	PCTY	Thu, Jul 8, 2021	193.68	194.48	189.01	193.79
1839	NASDAQ	PCTY	Wed, Jul 7, 2021	198.10	198.43	193.33	196.91
1838	NASDAQ	PCTY	Tue, Jul 6, 2021	195.51	199.09	194.52	195.81
1837	NASDAQ	PCTY	Fri, Jul 2, 2021	194.33	195.58	192.90	195.05
1836	NASDAQ	PCTY	Thu, Jul 1, 2021	190.23	193.52	189.30	192.29
1835	NASDAQ	PCTY	Wed, Jun 30, 2021	199.21	199.21	189.76	190.80
1834	NASDAQ	PCTY	Tue, Jun 29, 2021	194.31	200.12	193.38	200.00
1833	NASDAQ	PCTY	Mon, Jun 28, 2021	194.41	195.88	192.96	194.40
1832	NASDAQ	PCTY	Fri, Jun 25, 2021	192.97	195.44	190.72	193.36
1831	NASDAQ	PCTY	Thu, Jun 24, 2021	190.60	194.11	190.60	192.04
1830	NASDAQ	PCTY	Wed, Jun 23, 2021	186.80	190.53	186.56	190.02
1829	NASDAQ	PCTY	Tue, Jun 22, 2021	185.00	187.28	183.69	186.93
1828	NASDAQ	PCTY	Mon, Jun 21, 2021	181.97	185.08	178.37	184.84
1827	NASDAQ	PCTY	Fri, Jun 18, 2021	179.24	182.94	178.42	181.20
1826	NASDAQ	PCTY	Thu, Jun 17, 2021	172.52	180.09	172.35	180.05
1825	NASDAQ	PCTY	Wed, Jun 16, 2021	176.12	178.64	171.93	174.02
1824	NASDAQ	PCTY	Tue, Jun 15, 2021	177.36	179.81	174.95	175.95
1823	NASDAQ	PCTY	Mon, Jun 14, 2021	177.03	179.71	176.58	178.61
1822	NASDAQ	PCTY	Fri, Jun 11, 2021	174.71	176.62	173.90	176.38
1821	NASDAQ	PCTY	Thu, Jun 10, 2021	171.04	174.77	169.96	174.54
1820	NASDAQ	PCTY	Wed, Jun 9, 2021	171.50	173.93	170.44	171.28
1819	NASDAQ	PCTY	Tue, Jun 8, 2021	170.09	172.12	167.92	170.90
1818	NASDAQ	PCTY	Mon, Jun 7, 2021	165.48	169.26	165.03	169.06
1817	NASDAQ	PCTY	Fri, Jun 4, 2021	164.87	168.71	164.87	166.50
1816	NASDAQ	PCTY	Thu, Jun 3, 2021	163.19	164.84	159.51	163.38
1815	NASDAQ	PCTY	Wed, Jun 2, 2021	166.68	169.26	165.14	165.92
1814	NASDAQ	PCTY	Tue, Jun 1, 2021	169.76	169.76	165.42	166.14
1813	NASDAQ	PCTY	Fri, May 28, 2021	170.82	171.73	168.99	169.83
1812	NASDAQ	PCTY	Thu, May 27, 2021	169.98	170.15	166.40	169.19
1811	NASDAQ	PCTY	Wed, May 26, 2021	170.60	171.94	169.44	169.78
1810	NASDAQ	PCTY	Tue, May 25, 2021	171.87	173.03	169.23	169.48
1809	NASDAQ	PCTY	Mon, May 24, 2021	170.07	171.88	168.40	170.39
1808	NASDAQ	PCTY	Fri, May 21, 2021	170.87	170.87	166.17	167.89
1807	NASDAQ	PCTY	Thu, May 20, 2021	164.92	169.16	162.31	167.73
1806	NASDAQ	PCTY	Wed, May 19, 2021	157.93	162.56	157.48	162.27
1805	NASDAQ	PCTY	Tue, May 18, 2021	159.89	164.75	159.89	162.11
1804	NASDAQ	PCTY	Mon, May 17, 2021	160.03	161.54	158.24	159.72
1803	NASDAQ	PCTY	Fri, May 14, 2021	160.84	165.12	157.90	162.87
1802	NASDAQ	PCTY	Thu, May 13, 2021	159.32	160.60	154.26	158.76
1801	NASDAQ	PCTY	Wed, May 12, 2021	159.48	161.37	154.92	156.94
1800	NASDAQ	PCTY	Tue, May 11, 2021	157.07	163.40	155.87	162.49
1799	NASDAQ	PCTY	Mon, May 10, 2021	168.01	168.01	160.88	162.82
1798	NASDAQ	PCTY	Fri, May 7, 2021	166.11	177.58	164.57	168.44
1797	NASDAQ	PCTY	Thu, May 6, 2021	172.23	173.53	166.45	171.07
1796	NASDAQ	PCTY	Wed, May 5, 2021	178.39	180.05	171.16	172.49
1795	NASDAQ	PCTY	Tue, May 4, 2021	183.87	185.39	174.61	177.23
1794	NASDAQ	PCTY	Mon, May 3, 2021	195.55	195.55	186.32	186.48
1793	NASDAQ	PCTY	Fri, Apr 30, 2021	195.23	198.30	191.43	193.24
1792	NASDAQ	PCTY	Thu, Apr 29, 2021	202.00	202.00	192.94	197.26
1791	NASDAQ	PCTY	Wed, Apr 28, 2021	197.88	200.87	195.51	199.95
1790	NASDAQ	PCTY	Tue, Apr 27, 2021	201.43	201.43	198.01	199.58
1789	NASDAQ	PCTY	Mon, Apr 26, 2021	195.64	200.42	193.59	199.88
1788	NASDAQ	PCTY	Fri, Apr 23, 2021	195.20	198.51	195.20	195.40
1787	NASDAQ	PCTY	Thu, Apr 22, 2021	192.81	197.20	191.35	194.06
1786	NASDAQ	PCTY	Wed, Apr 21, 2021	189.15	192.89	187.87	192.35
1785	NASDAQ	PCTY	Tue, Apr 20, 2021	190.27	192.99	185.59	189.60
1784	NASDAQ	PCTY	Mon, Apr 19, 2021	192.60	193.81	187.05	190.85
1783	NASDAQ	PCTY	Fri, Apr 16, 2021	193.29	195.49	191.52	194.15
1782	NASDAQ	PCTY	Thu, Apr 15, 2021	196.23	197.41	192.49	194.54
1781	NASDAQ	PCTY	Wed, Apr 14, 2021	194.49	199.32	191.97	192.98
1780	NASDAQ	PCTY	Tue, Apr 13, 2021	193.48	197.50	191.49	193.45
1779	NASDAQ	PCTY	Mon, Apr 12, 2021	187.88	191.95	185.07	191.32
1778	NASDAQ	PCTY	Fri, Apr 9, 2021	188.44	188.90	183.92	188.72
1777	NASDAQ	PCTY	Thu, Apr 8, 2021	188.26	193.97	187.59	189.07
1776	NASDAQ	PCTY	Wed, Apr 7, 2021	187.61	187.61	183.96	184.67
1775	NASDAQ	PCTY	Tue, Apr 6, 2021	188.58	190.01	184.46	187.48
1774	NASDAQ	PCTY	Mon, Apr 5, 2021	185.69	188.91	183.20	188.62
1773	NASDAQ	PCTY	Thu, Apr 1, 2021	183.22	187.16	180.93	184.03
1772	NASDAQ	PCTY	Wed, Mar 31, 2021	173.17	182.84	172.82	179.83
1771	NASDAQ	PCTY	Tue, Mar 30, 2021	169.57	171.28	166.19	170.78
1770	NASDAQ	PCTY	Mon, Mar 29, 2021	176.39	178.48	166.37	171.47
1769	NASDAQ	PCTY	Fri, Mar 26, 2021	171.27	177.04	170.06	176.81
1768	NASDAQ	PCTY	Thu, Mar 25, 2021	168.71	171.94	166.10	171.15
1767	NASDAQ	PCTY	Wed, Mar 24, 2021	175.58	178.50	170.61	171.29
1766	NASDAQ	PCTY	Tue, Mar 23, 2021	178.36	179.29	173.18	174.28
1765	NASDAQ	PCTY	Mon, Mar 22, 2021	175.95	181.05	175.79	177.59
1764	NASDAQ	PCTY	Fri, Mar 19, 2021	173.54	178.32	172.44	175.15
1763	NASDAQ	PCTY	Thu, Mar 18, 2021	182.52	182.52	172.91	174.00
1762	NASDAQ	PCTY	Wed, Mar 17, 2021	186.35	189.51	182.16	186.50
1761	NASDAQ	PCTY	Tue, Mar 16, 2021	191.61	192.49	186.68	188.09
1760	NASDAQ	PCTY	Mon, Mar 15, 2021	184.02	189.73	183.78	188.84
1759	NASDAQ	PCTY	Fri, Mar 12, 2021	182.14	183.35	178.86	183.06
1758	NASDAQ	PCTY	Thu, Mar 11, 2021	181.95	187.04	179.49	186.43
1757	NASDAQ	PCTY	Wed, Mar 10, 2021	183.18	185.07	175.58	177.12
1756	NASDAQ	PCTY	Tue, Mar 9, 2021	174.12	180.73	170.95	178.88
1755	NASDAQ	PCTY	Mon, Mar 8, 2021	174.06	176.78	166.92	167.08
1754	NASDAQ	PCTY	Fri, Mar 5, 2021	173.51	175.23	163.30	174.99
1753	NASDAQ	PCTY	Thu, Mar 4, 2021	175.15	177.07	166.05	169.97
1752	NASDAQ	PCTY	Wed, Mar 3, 2021	185.35	186.32	175.67	176.06
1751	NASDAQ	PCTY	Tue, Mar 2, 2021	196.52	196.52	186.78	187.26
1750	NASDAQ	PCTY	Mon, Mar 1, 2021	195.15	199.53	192.88	194.91
1749	NASDAQ	PCTY	Fri, Feb 26, 2021	192.05	194.19	186.08	191.19
1748	NASDAQ	PCTY	Thu, Feb 25, 2021	196.89	199.06	186.74	190.26
1747	NASDAQ	PCTY	Wed, Feb 24, 2021	194.04	198.19	188.83	197.75
1746	NASDAQ	PCTY	Tue, Feb 23, 2021	192.04	194.61	183.20	193.33
1745	NASDAQ	PCTY	Mon, Feb 22, 2021	204.01	205.90	195.03	195.96
1744	NASDAQ	PCTY	Fri, Feb 19, 2021	199.91	207.59	199.40	206.24
1743	NASDAQ	PCTY	Thu, Feb 18, 2021	194.93	200.73	192.39	198.15
1742	NASDAQ	PCTY	Wed, Feb 17, 2021	199.66	199.66	193.10	197.29
1741	NASDAQ	PCTY	Tue, Feb 16, 2021	206.49	207.93	199.75	201.08
1740	NASDAQ	PCTY	Fri, Feb 12, 2021	203.65	206.57	202.57	205.88
1739	NASDAQ	PCTY	Thu, Feb 11, 2021	207.66	208.00	201.33	203.62
1738	NASDAQ	PCTY	Wed, Feb 10, 2021	212.87	213.38	205.00	205.60
1737	NASDAQ	PCTY	Tue, Feb 9, 2021	208.50	214.74	205.87	213.49
1736	NASDAQ	PCTY	Mon, Feb 8, 2021	203.65	209.93	202.69	207.64
1735	NASDAQ	PCTY	Fri, Feb 5, 2021	209.00	211.85	202.01	203.04
1734	NASDAQ	PCTY	Thu, Feb 4, 2021	205.84	213.54	204.72	213.06
1733	NASDAQ	PCTY	Wed, Feb 3, 2021	202.84	205.91	201.42	204.53
1732	NASDAQ	PCTY	Tue, Feb 2, 2021	194.26	204.35	194.26	202.16
1731	NASDAQ	PCTY	Mon, Feb 1, 2021	189.39	194.15	188.55	192.69
1730	NASDAQ	PCTY	Fri, Jan 29, 2021	190.93	192.83	186.09	187.46
1729	NASDAQ	PCTY	Thu, Jan 28, 2021	188.21	195.52	185.67	191.81
1728	NASDAQ	PCTY	Wed, Jan 27, 2021	189.00	189.27	180.40	186.12
1727	NASDAQ	PCTY	Tue, Jan 26, 2021	199.28	199.75	191.33	191.86
1726	NASDAQ	PCTY	Mon, Jan 25, 2021	203.50	205.45	195.56	198.29
1725	NASDAQ	PCTY	Fri, Jan 22, 2021	198.72	202.51	198.50	201.58
1724	NASDAQ	PCTY	Thu, Jan 21, 2021	203.24	203.73	198.59	200.06
1723	NASDAQ	PCTY	Wed, Jan 20, 2021	195.89	202.78	195.89	202.08
1722	NASDAQ	PCTY	Tue, Jan 19, 2021	191.05	195.35	188.72	194.51
1721	NASDAQ	PCTY	Fri, Jan 15, 2021	195.14	197.72	189.14	189.37
1720	NASDAQ	PCTY	Thu, Jan 14, 2021	194.59	196.26	191.11	193.51
1719	NASDAQ	PCTY	Wed, Jan 13, 2021	196.12	198.32	192.85	193.35
1718	NASDAQ	PCTY	Tue, Jan 12, 2021	198.36	198.71	194.08	196.01
1717	NASDAQ	PCTY	Mon, Jan 11, 2021	200.54	201.65	195.96	198.03
1716	NASDAQ	PCTY	Fri, Jan 8, 2021	197.46	205.91	197.46	202.57
1715	NASDAQ	PCTY	Thu, Jan 7, 2021	185.90	196.72	185.26	196.48
1714	NASDAQ	PCTY	Wed, Jan 6, 2021	192.41	192.41	182.15	184.16
1713	NASDAQ	PCTY	Tue, Jan 5, 2021	197.76	202.00	195.20	195.99
1712	NASDAQ	PCTY	Mon, Jan 4, 2021	205.61	206.77	197.38	199.03
1711	NASDAQ	PCTY	Thu, Dec 31, 2020	207.51	207.58	203.95	205.91
1710	NASDAQ	PCTY	Wed, Dec 30, 2020	209.28	211.24	205.08	206.64
1709	NASDAQ	PCTY	Tue, Dec 29, 2020	212.68	216.29	203.45	208.21
1708	NASDAQ	PCTY	Mon, Dec 28, 2020	217.65	218.34	210.10	212.12
1707	NASDAQ	PCTY	Thu, Dec 24, 2020	214.42	217.03	212.40	214.28
1706	NASDAQ	PCTY	Wed, Dec 23, 2020	214.09	217.35	212.30	214.88
1705	NASDAQ	PCTY	Tue, Dec 22, 2020	204.43	213.30	203.62	212.80
1704	NASDAQ	PCTY	Mon, Dec 21, 2020	199.49	204.62	197.37	204.12
1703	NASDAQ	PCTY	Fri, Dec 18, 2020	200.67	203.33	198.31	201.79
1702	NASDAQ	PCTY	Thu, Dec 17, 2020	195.37	198.99	193.36	198.63
1701	NASDAQ	PCTY	Wed, Dec 16, 2020	192.52	195.55	190.64	192.95
1700	NASDAQ	PCTY	Tue, Dec 15, 2020	194.77	195.66	192.11	192.53
1699	NASDAQ	PCTY	Mon, Dec 14, 2020	193.70	197.56	193.12	193.99
1698	NASDAQ	PCTY	Fri, Dec 11, 2020	188.94	192.31	187.54	192.11
1697	NASDAQ	PCTY	Thu, Dec 10, 2020	186.35	189.94	184.24	189.46
1696	NASDAQ	PCTY	Wed, Dec 9, 2020	196.51	197.92	185.86	186.91
1695	NASDAQ	PCTY	Tue, Dec 8, 2020	194.69	197.18	191.17	196.06
1694	NASDAQ	PCTY	Mon, Dec 7, 2020	195.86	199.60	193.24	194.21
1693	NASDAQ	PCTY	Fri, Dec 4, 2020	197.44	199.03	194.70	195.72
1692	NASDAQ	PCTY	Thu, Dec 3, 2020	195.59	199.57	194.68	195.81
1691	NASDAQ	PCTY	Wed, Dec 2, 2020	197.98	198.15	194.07	194.77
1690	NASDAQ	PCTY	Tue, Dec 1, 2020	197.50	202.22	195.42	199.54
1689	NASDAQ	PCTY	Mon, Nov 30, 2020	201.35	203.09	195.82	196.60
1688	NASDAQ	PCTY	Fri, Nov 27, 2020	196.87	200.93	192.31	200.37
1687	NASDAQ	PCTY	Wed, Nov 25, 2020	194.75	197.30	192.85	195.06
1686	NASDAQ	PCTY	Tue, Nov 24, 2020	195.39	196.99	192.44	193.70
1685	NASDAQ	PCTY	Mon, Nov 23, 2020	196.16	197.57	192.57	195.15
1684	NASDAQ	PCTY	Fri, Nov 20, 2020	194.00	198.14	189.91	194.87
1683	NASDAQ	PCTY	Thu, Nov 19, 2020	190.99	194.71	188.78	193.45
1682	NASDAQ	PCTY	Wed, Nov 18, 2020	186.93	194.46	184.39	191.69
1681	NASDAQ	PCTY	Tue, Nov 17, 2020	184.51	188.92	183.08	186.75
1680	NASDAQ	PCTY	Mon, Nov 16, 2020	188.17	188.17	179.76	184.02
1679	NASDAQ	PCTY	Fri, Nov 13, 2020	194.29	195.77	187.50	189.14
1678	NASDAQ	PCTY	Thu, Nov 12, 2020	194.63	196.09	190.69	192.23
1677	NASDAQ	PCTY	Wed, Nov 11, 2020	199.51	202.00	191.88	193.20
1676	NASDAQ	PCTY	Tue, Nov 10, 2020	201.60	202.16	191.49	196.14
1675	NASDAQ	PCTY	Mon, Nov 9, 2020	192.17	209.59	192.17	204.49
1674	NASDAQ	PCTY	Fri, Nov 6, 2020	183.30	194.51	180.44	189.33
1673	NASDAQ	PCTY	Thu, Nov 5, 2020	206.31	207.67	188.42	191.02
1672	NASDAQ	PCTY	Wed, Nov 4, 2020	191.73	203.26	191.42	202.05
1671	NASDAQ	PCTY	Tue, Nov 3, 2020	183.32	187.51	182.19	186.19
1670	NASDAQ	PCTY	Mon, Nov 2, 2020	184.92	189.38	177.72	180.56
1669	NASDAQ	PCTY	Fri, Oct 30, 2020	187.30	188.43	182.65	185.52
1668	NASDAQ	PCTY	Thu, Oct 29, 2020	186.58	190.50	186.33	188.75
1667	NASDAQ	PCTY	Wed, Oct 28, 2020	186.66	187.85	181.21	186.13
1666	NASDAQ	PCTY	Tue, Oct 27, 2020	190.35	192.83	188.23	190.04
1665	NASDAQ	PCTY	Mon, Oct 26, 2020	187.57	190.32	185.83	188.64
1664	NASDAQ	PCTY	Fri, Oct 23, 2020	186.98	191.40	184.75	190.81
1663	NASDAQ	PCTY	Thu, Oct 22, 2020	186.59	188.00	181.26	185.94
1662	NASDAQ	PCTY	Wed, Oct 21, 2020	192.21	196.37	186.36	186.63
1661	NASDAQ	PCTY	Tue, Oct 20, 2020	191.95	195.12	190.00	190.21
1660	NASDAQ	PCTY	Mon, Oct 19, 2020	194.33	195.98	190.19	191.57
1659	NASDAQ	PCTY	Fri, Oct 16, 2020	196.22	196.32	191.66	192.80
1658	NASDAQ	PCTY	Thu, Oct 15, 2020	185.94	196.17	185.48	193.93
1657	NASDAQ	PCTY	Wed, Oct 14, 2020	190.21	191.99	187.24	190.36
1656	NASDAQ	PCTY	Tue, Oct 13, 2020	188.90	190.64	187.06	189.05
1655	NASDAQ	PCTY	Mon, Oct 12, 2020	185.63	189.93	182.40	188.72
1654	NASDAQ	PCTY	Fri, Oct 9, 2020	182.90	184.69	180.20	183.94
1653	NASDAQ	PCTY	Thu, Oct 8, 2020	180.84	181.71	178.42	180.43
1652	NASDAQ	PCTY	Wed, Oct 7, 2020	174.74	181.26	172.24	179.00
1651	NASDAQ	PCTY	Tue, Oct 6, 2020	171.66	175.70	169.40	172.15
1650	NASDAQ	PCTY	Mon, Oct 5, 2020	166.06	173.38	164.96	172.04
1649	NASDAQ	PCTY	Fri, Oct 2, 2020	167.52	167.52	162.05	164.57
1648	NASDAQ	PCTY	Thu, Oct 1, 2020	162.68	165.31	161.60	162.46
1647	NASDAQ	PCTY	Wed, Sep 30, 2020	161.96	167.59	159.23	161.42
1646	NASDAQ	PCTY	Tue, Sep 29, 2020	159.13	163.35	158.66	162.33
1645	NASDAQ	PCTY	Mon, Sep 28, 2020	153.57	159.66	153.57	158.55
1644	NASDAQ	PCTY	Fri, Sep 25, 2020	145.74	152.77	145.18	151.73
1643	NASDAQ	PCTY	Thu, Sep 24, 2020	147.35	147.35	143.22	145.16
1642	NASDAQ	PCTY	Wed, Sep 23, 2020	149.77	152.76	147.27	148.12
1641	NASDAQ	PCTY	Tue, Sep 22, 2020	147.45	150.20	144.29	149.89
1640	NASDAQ	PCTY	Mon, Sep 21, 2020	139.84	146.45	139.31	146.45
1639	NASDAQ	PCTY	Fri, Sep 18, 2020	145.60	147.86	141.17	143.84
1638	NASDAQ	PCTY	Thu, Sep 17, 2020	146.85	146.85	143.89	144.88
1637	NASDAQ	PCTY	Wed, Sep 16, 2020	149.63	153.99	146.56	147.01
1636	NASDAQ	PCTY	Tue, Sep 15, 2020	145.00	146.87	143.54	146.22
1635	NASDAQ	PCTY	Mon, Sep 14, 2020	139.02	144.19	138.58	143.88
1634	NASDAQ	PCTY	Fri, Sep 11, 2020	141.77	142.87	135.10	137.38
1633	NASDAQ	PCTY	Thu, Sep 10, 2020	143.28	146.62	138.78	140.24
1632	NASDAQ	PCTY	Wed, Sep 9, 2020	140.86	144.71	140.30	141.80
1631	NASDAQ	PCTY	Tue, Sep 8, 2020	132.31	141.50	131.31	139.32
1630	NASDAQ	PCTY	Fri, Sep 4, 2020	140.92	142.24	130.95	137.40
1629	NASDAQ	PCTY	Thu, Sep 3, 2020	148.20	148.84	139.37	141.71
1628	NASDAQ	PCTY	Wed, Sep 2, 2020	151.86	152.42	146.05	150.21
1627	NASDAQ	PCTY	Tue, Sep 1, 2020	147.43	151.00	146.92	150.69
1626	NASDAQ	PCTY	Mon, Aug 31, 2020	146.50	147.73	145.64	147.25
1625	NASDAQ	PCTY	Fri, Aug 28, 2020	144.37	146.56	144.05	146.34
1624	NASDAQ	PCTY	Thu, Aug 27, 2020	142.87	145.13	141.13	143.18
1623	NASDAQ	PCTY	Wed, Aug 26, 2020	139.12	143.09	139.12	141.59
1622	NASDAQ	PCTY	Tue, Aug 25, 2020	136.19	140.10	135.86	138.99
1621	NASDAQ	PCTY	Mon, Aug 24, 2020	136.36	136.84	133.80	135.77
1620	NASDAQ	PCTY	Fri, Aug 21, 2020	137.63	138.57	133.76	135.57
1619	NASDAQ	PCTY	Thu, Aug 20, 2020	133.95	140.10	133.95	138.57
1618	NASDAQ	PCTY	Wed, Aug 19, 2020	132.12	135.68	129.79	135.27
1617	NASDAQ	PCTY	Tue, Aug 18, 2020	131.09	133.30	130.44	131.99
1616	NASDAQ	PCTY	Mon, Aug 17, 2020	132.53	134.68	131.87	132.53
1615	NASDAQ	PCTY	Fri, Aug 14, 2020	131.96	133.46	130.98	131.64
1614	NASDAQ	PCTY	Thu, Aug 13, 2020	126.53	135.88	126.53	132.86
1613	NASDAQ	PCTY	Wed, Aug 12, 2020	131.17	131.52	124.75	127.10
1612	NASDAQ	PCTY	Tue, Aug 11, 2020	132.69	135.03	130.73	131.16
1611	NASDAQ	PCTY	Mon, Aug 10, 2020	132.87	134.05	129.77	133.06
1610	NASDAQ	PCTY	Fri, Aug 7, 2020	134.00	134.10	128.26	132.80
1609	NASDAQ	PCTY	Thu, Aug 6, 2020	138.17	138.84	132.70	134.41
1608	NASDAQ	PCTY	Wed, Aug 5, 2020	134.72	138.69	134.69	138.22
1607	NASDAQ	PCTY	Tue, Aug 4, 2020	134.66	137.19	133.16	133.94
1606	NASDAQ	PCTY	Mon, Aug 3, 2020	133.53	136.05	132.16	134.75
1605	NASDAQ	PCTY	Fri, Jul 31, 2020	134.70	134.70	130.59	133.20
1604	NASDAQ	PCTY	Thu, Jul 30, 2020	133.05	134.64	130.50	133.11
1603	NASDAQ	PCTY	Wed, Jul 29, 2020	133.64	136.02	133.27	135.29
1602	NASDAQ	PCTY	Tue, Jul 28, 2020	133.13	135.00	131.70	131.87
1601	NASDAQ	PCTY	Mon, Jul 27, 2020	133.10	134.57	131.49	134.22
1600	NASDAQ	PCTY	Fri, Jul 24, 2020	133.74	135.02	131.08	131.96
1599	NASDAQ	PCTY	Thu, Jul 23, 2020	136.87	140.18	133.82	135.39
1598	NASDAQ	PCTY	Wed, Jul 22, 2020	136.79	139.10	135.60	136.25
1597	NASDAQ	PCTY	Tue, Jul 21, 2020	142.52	142.52	135.62	136.09
1596	NASDAQ	PCTY	Mon, Jul 20, 2020	137.56	141.47	137.56	140.70
1595	NASDAQ	PCTY	Fri, Jul 17, 2020	136.27	138.55	135.25	137.34
1594	NASDAQ	PCTY	Thu, Jul 16, 2020	134.82	136.89	133.96	136.14
1593	NASDAQ	PCTY	Wed, Jul 15, 2020	138.00	142.92	135.30	137.61
1592	NASDAQ	PCTY	Tue, Jul 14, 2020	133.56	135.44	130.23	135.17
1591	NASDAQ	PCTY	Mon, Jul 13, 2020	146.43	148.27	135.33	135.36
1590	NASDAQ	PCTY	Fri, Jul 10, 2020	146.00	146.00	142.94	144.54
1589	NASDAQ	PCTY	Thu, Jul 9, 2020	149.53	150.36	143.28	145.63
1588	NASDAQ	PCTY	Wed, Jul 8, 2020	145.86	148.23	145.23	147.90
1587	NASDAQ	PCTY	Tue, Jul 7, 2020	149.77	150.21	143.75	143.83
1586	NASDAQ	PCTY	Mon, Jul 6, 2020	155.51	155.72	149.55	150.85
1585	NASDAQ	PCTY	Thu, Jul 2, 2020	152.62	156.00	152.12	152.99
1584	NASDAQ	PCTY	Wed, Jul 1, 2020	146.09	152.00	145.46	150.88
1583	NASDAQ	PCTY	Tue, Jun 30, 2020	138.95	146.71	138.95	145.89
1582	NASDAQ	PCTY	Mon, Jun 29, 2020	142.67	142.67	137.77	139.56
1581	NASDAQ	PCTY	Fri, Jun 26, 2020	143.32	144.60	139.53	142.94
1580	NASDAQ	PCTY	Thu, Jun 25, 2020	142.65	144.72	140.79	143.11
1579	NASDAQ	PCTY	Wed, Jun 24, 2020	145.94	147.82	141.30	142.76
1578	NASDAQ	PCTY	Tue, Jun 23, 2020	146.46	147.65	144.90	146.33
1577	NASDAQ	PCTY	Mon, Jun 22, 2020	142.74	146.18	141.51	144.38
1576	NASDAQ	PCTY	Fri, Jun 19, 2020	147.10	148.28	141.01	142.20
1575	NASDAQ	PCTY	Thu, Jun 18, 2020	139.37	145.73	137.13	143.91
1574	NASDAQ	PCTY	Wed, Jun 17, 2020	137.47	137.98	134.07	134.38
1573	NASDAQ	PCTY	Tue, Jun 16, 2020	136.06	136.79	132.49	136.25
1572	NASDAQ	PCTY	Mon, Jun 15, 2020	124.76	132.87	123.25	131.87
1571	NASDAQ	PCTY	Fri, Jun 12, 2020	129.02	131.21	123.68	128.06
1570	NASDAQ	PCTY	Thu, Jun 11, 2020	129.96	132.68	123.49	124.44
1569	NASDAQ	PCTY	Wed, Jun 10, 2020	136.25	137.62	132.87	134.97
1568	NASDAQ	PCTY	Tue, Jun 9, 2020	135.96	138.68	135.35	135.60
1567	NASDAQ	PCTY	Mon, Jun 8, 2020	138.55	138.98	136.09	137.99
1566	NASDAQ	PCTY	Fri, Jun 5, 2020	134.39	140.71	133.54	138.48
1565	NASDAQ	PCTY	Thu, Jun 4, 2020	139.26	139.26	129.79	132.46
1564	NASDAQ	PCTY	Wed, Jun 3, 2020	138.65	140.24	136.70	139.91
1563	NASDAQ	PCTY	Tue, Jun 2, 2020	135.48	136.85	131.58	136.67
1562	NASDAQ	PCTY	Mon, Jun 1, 2020	129.78	135.62	128.04	134.84
1561	NASDAQ	PCTY	Fri, May 29, 2020	124.07	130.23	124.07	130.01
1560	NASDAQ	PCTY	Thu, May 28, 2020	127.33	129.54	124.76	125.50
1559	NASDAQ	PCTY	Wed, May 27, 2020	124.23	126.96	119.05	126.87
1558	NASDAQ	PCTY	Tue, May 26, 2020	121.65	123.03	119.14	122.49
1557	NASDAQ	PCTY	Fri, May 22, 2020	120.59	124.54	117.61	117.85
1556	NASDAQ	PCTY	Thu, May 21, 2020	119.03	122.79	119.03	121.19
1555	NASDAQ	PCTY	Wed, May 20, 2020	123.77	123.88	118.60	120.21
1554	NASDAQ	PCTY	Tue, May 19, 2020	119.06	124.14	119.06	120.84
1553	NASDAQ	PCTY	Mon, May 18, 2020	115.70	119.84	115.50	119.00
1552	NASDAQ	PCTY	Fri, May 15, 2020	109.74	114.27	109.35	113.59
1551	NASDAQ	PCTY	Thu, May 14, 2020	108.31	111.29	105.49	111.06
1550	NASDAQ	PCTY	Wed, May 13, 2020	113.20	116.10	108.68	110.48
1549	NASDAQ	PCTY	Tue, May 12, 2020	121.40	121.75	115.10	115.34
1548	NASDAQ	PCTY	Mon, May 11, 2020	115.78	123.62	114.66	120.92
1547	NASDAQ	PCTY	Fri, May 8, 2020	123.14	123.46	112.87	117.42
1546	NASDAQ	PCTY	Thu, May 7, 2020	117.03	124.90	116.89	121.47
1545	NASDAQ	PCTY	Wed, May 6, 2020	113.04	116.66	112.46	114.57
1544	NASDAQ	PCTY	Tue, May 5, 2020	112.19	114.88	110.86	112.77
1543	NASDAQ	PCTY	Mon, May 4, 2020	105.24	109.43	103.05	108.96
1542	NASDAQ	PCTY	Fri, May 1, 2020	112.46	115.96	106.51	107.14
1541	NASDAQ	PCTY	Thu, Apr 30, 2020	113.08	118.77	110.84	114.53
1540	NASDAQ	PCTY	Wed, Apr 29, 2020	103.00	113.87	102.50	112.75
1539	NASDAQ	PCTY	Tue, Apr 28, 2020	101.54	104.50	96.92	100.02
1538	NASDAQ	PCTY	Mon, Apr 27, 2020	89.87	93.25	88.01	92.88
1537	NASDAQ	PCTY	Fri, Apr 24, 2020	87.69	89.25	85.22	88.43
1536	NASDAQ	PCTY	Thu, Apr 23, 2020	87.17	88.66	85.00	86.91
1535	NASDAQ	PCTY	Wed, Apr 22, 2020	87.00	89.97	86.51	87.44
1534	NASDAQ	PCTY	Tue, Apr 21, 2020	90.71	91.07	84.48	85.35
1533	NASDAQ	PCTY	Mon, Apr 20, 2020	93.47	96.93	92.44	92.72
1532	NASDAQ	PCTY	Fri, Apr 17, 2020	90.99	95.90	90.00	94.89
1531	NASDAQ	PCTY	Thu, Apr 16, 2020	94.00	95.74	87.13	87.35
1530	NASDAQ	PCTY	Wed, Apr 15, 2020	97.34	98.87	95.45	97.08
1529	NASDAQ	PCTY	Tue, Apr 14, 2020	97.21	102.32	97.21	99.98
1528	NASDAQ	PCTY	Mon, Apr 13, 2020	101.00	102.04	93.36	95.09
1527	NASDAQ	PCTY	Thu, Apr 9, 2020	95.39	104.14	94.84	101.01
1526	NASDAQ	PCTY	Wed, Apr 8, 2020	87.66	94.98	86.11	93.73
1525	NASDAQ	PCTY	Tue, Apr 7, 2020	85.71	88.79	83.15	86.17
1524	NASDAQ	PCTY	Mon, Apr 6, 2020	78.02	83.07	75.69	82.37
1523	NASDAQ	PCTY	Fri, Apr 3, 2020	79.16	79.16	73.07	74.02
1522	NASDAQ	PCTY	Thu, Apr 2, 2020	81.67	83.19	77.86	79.90
1521	NASDAQ	PCTY	Wed, Apr 1, 2020	84.46	86.18	79.66	82.33
1520	NASDAQ	PCTY	Tue, Mar 31, 2020	90.19	91.60	86.36	88.32
1519	NASDAQ	PCTY	Mon, Mar 30, 2020	92.59	92.59	89.40	91.25
1518	NASDAQ	PCTY	Fri, Mar 27, 2020	93.54	95.81	90.97	92.04
1517	NASDAQ	PCTY	Thu, Mar 26, 2020	92.50	97.80	90.13	96.72
1516	NASDAQ	PCTY	Wed, Mar 25, 2020	88.73	95.14	87.11	92.54
1515	NASDAQ	PCTY	Tue, Mar 24, 2020	84.12	89.92	83.90	87.37
1514	NASDAQ	PCTY	Mon, Mar 23, 2020	79.35	84.09	73.58	79.40
1513	NASDAQ	PCTY	Fri, Mar 20, 2020	83.37	90.47	79.08	82.25
1512	NASDAQ	PCTY	Thu, Mar 19, 2020	78.01	86.40	74.73	81.88
1511	NASDAQ	PCTY	Wed, Mar 18, 2020	87.02	87.02	66.98	78.39
1510	NASDAQ	PCTY	Tue, Mar 17, 2020	92.64	94.49	85.61	92.64
1509	NASDAQ	PCTY	Mon, Mar 16, 2020	92.39	94.93	82.52	90.51
1508	NASDAQ	PCTY	Fri, Mar 13, 2020	103.01	106.63	93.12	105.09
1507	NASDAQ	PCTY	Thu, Mar 12, 2020	100.64	104.11	95.28	96.60
1506	NASDAQ	PCTY	Wed, Mar 11, 2020	112.79	114.23	106.90	108.94
1505	NASDAQ	PCTY	Tue, Mar 10, 2020	118.65	118.77	111.26	116.03
1504	NASDAQ	PCTY	Mon, Mar 9, 2020	114.34	119.58	111.09	115.91
1503	NASDAQ	PCTY	Fri, Mar 6, 2020	127.61	130.02	120.86	124.74
1502	NASDAQ	PCTY	Thu, Mar 5, 2020	133.31	137.54	131.08	132.26
1501	NASDAQ	PCTY	Wed, Mar 4, 2020	131.90	136.91	130.18	136.66
1500	NASDAQ	PCTY	Tue, Mar 3, 2020	134.56	137.84	126.44	129.51
1499	NASDAQ	PCTY	Mon, Mar 2, 2020	128.90	133.50	127.86	133.22
1498	NASDAQ	PCTY	Fri, Feb 28, 2020	124.09	129.52	122.44	129.52
1497	NASDAQ	PCTY	Thu, Feb 27, 2020	130.00	134.95	126.23	129.56
1496	NASDAQ	PCTY	Wed, Feb 26, 2020	133.47	140.42	133.23	135.27
1495	NASDAQ	PCTY	Tue, Feb 25, 2020	138.22	139.35	131.54	133.66
1494	NASDAQ	PCTY	Mon, Feb 24, 2020	132.84	137.38	130.00	136.53
1493	NASDAQ	PCTY	Fri, Feb 21, 2020	144.01	144.01	137.56	138.72
1492	NASDAQ	PCTY	Thu, Feb 20, 2020	149.72	149.72	141.38	145.05
1491	NASDAQ	PCTY	Wed, Feb 19, 2020	148.24	150.73	147.39	149.73
1490	NASDAQ	PCTY	Tue, Feb 18, 2020	147.57	147.83	144.55	147.45
1489	NASDAQ	PCTY	Fri, Feb 14, 2020	146.78	149.40	146.22	147.65
1488	NASDAQ	PCTY	Thu, Feb 13, 2020	141.47	146.51	140.17	146.37
1487	NASDAQ	PCTY	Wed, Feb 12, 2020	142.58	143.20	138.67	142.80
1486	NASDAQ	PCTY	Tue, Feb 11, 2020	144.99	144.99	141.04	142.05
1485	NASDAQ	PCTY	Mon, Feb 10, 2020	140.15	144.45	139.30	143.79
1484	NASDAQ	PCTY	Fri, Feb 7, 2020	136.49	141.14	135.87	140.19
1483	NASDAQ	PCTY	Thu, Feb 6, 2020	135.00	136.74	133.38	136.29
1482	NASDAQ	PCTY	Wed, Feb 5, 2020	145.81	149.37	131.50	136.78
1481	NASDAQ	PCTY	Tue, Feb 4, 2020	146.00	150.03	145.76	149.76
1480	NASDAQ	PCTY	Mon, Feb 3, 2020	142.99	145.00	142.52	144.12
1479	NASDAQ	PCTY	Fri, Jan 31, 2020	142.31	142.80	140.35	141.89
1478	NASDAQ	PCTY	Thu, Jan 30, 2020	139.24	142.74	138.81	142.48
1477	NASDAQ	PCTY	Wed, Jan 29, 2020	141.67	142.28	138.83	140.67
1476	NASDAQ	PCTY	Tue, Jan 28, 2020	138.73	141.40	137.66	140.59
1475	NASDAQ	PCTY	Mon, Jan 27, 2020	133.70	138.24	130.20	137.66
1474	NASDAQ	PCTY	Fri, Jan 24, 2020	141.00	141.78	137.77	138.67
1473	NASDAQ	PCTY	Thu, Jan 23, 2020	141.05	141.62	138.37	139.57
1472	NASDAQ	PCTY	Wed, Jan 22, 2020	142.84	143.94	140.39	140.88
1471	NASDAQ	PCTY	Tue, Jan 21, 2020	141.31	145.20	140.10	140.98
1470	NASDAQ	PCTY	Fri, Jan 17, 2020	140.00	141.78	138.14	141.60
1469	NASDAQ	PCTY	Thu, Jan 16, 2020	136.67	139.28	135.62	139.11
1468	NASDAQ	PCTY	Wed, Jan 15, 2020	135.15	137.50	135.15	136.35
1467	NASDAQ	PCTY	Tue, Jan 14, 2020	136.19	136.78	133.67	135.15
1466	NASDAQ	PCTY	Mon, Jan 13, 2020	133.96	136.66	133.47	136.19
1465	NASDAQ	PCTY	Fri, Jan 10, 2020	133.04	133.69	132.01	132.36
1464	NASDAQ	PCTY	Thu, Jan 9, 2020	132.07	133.69	130.86	132.23
1463	NASDAQ	PCTY	Wed, Jan 8, 2020	129.62	131.15	129.12	130.22
1462	NASDAQ	PCTY	Tue, Jan 7, 2020	129.75	130.33	127.72	129.40
1461	NASDAQ	PCTY	Mon, Jan 6, 2020	123.92	128.93	121.82	128.81
1460	NASDAQ	PCTY	Fri, Jan 3, 2020	124.40	126.22	124.03	125.67
1459	NASDAQ	PCTY	Thu, Jan 2, 2020	121.34	126.91	121.34	126.78
1458	NASDAQ	PCTY	Tue, Dec 31, 2019	119.08	120.97	117.73	120.82
1457	NASDAQ	PCTY	Mon, Dec 30, 2019	121.56	121.69	117.54	119.52
1456	NASDAQ	PCTY	Fri, Dec 27, 2019	122.05	122.19	119.18	121.70
1455	NASDAQ	PCTY	Thu, Dec 26, 2019	121.00	122.29	120.79	121.33
1454	NASDAQ	PCTY	Tue, Dec 24, 2019	121.02	121.50	119.76	120.90
1453	NASDAQ	PCTY	Mon, Dec 23, 2019	121.95	122.25	120.71	121.11
1452	NASDAQ	PCTY	Fri, Dec 20, 2019	121.96	122.32	120.82	121.66
1451	NASDAQ	PCTY	Thu, Dec 19, 2019	121.09	121.86	120.39	121.24
1450	NASDAQ	PCTY	Wed, Dec 18, 2019	119.88	121.63	119.88	120.88
1449	NASDAQ	PCTY	Tue, Dec 17, 2019	118.55	120.54	117.10	119.78
1448	NASDAQ	PCTY	Mon, Dec 16, 2019	117.67	120.03	116.94	118.83
1447	NASDAQ	PCTY	Fri, Dec 13, 2019	114.96	117.27	114.96	116.83
1446	NASDAQ	PCTY	Thu, Dec 12, 2019	119.91	120.07	113.85	114.99
1445	NASDAQ	PCTY	Wed, Dec 11, 2019	120.69	120.98	117.92	120.26
1444	NASDAQ	PCTY	Tue, Dec 10, 2019	120.81	121.99	120.05	120.43
1443	NASDAQ	PCTY	Mon, Dec 9, 2019	120.07	122.00	120.07	121.05
1442	NASDAQ	PCTY	Fri, Dec 6, 2019	120.60	120.99	118.49	120.52
1441	NASDAQ	PCTY	Thu, Dec 5, 2019	119.88	120.51	118.80	119.70
1440	NASDAQ	PCTY	Wed, Dec 4, 2019	120.70	121.69	118.84	119.76
1439	NASDAQ	PCTY	Tue, Dec 3, 2019	115.12	120.14	112.72	119.94
1438	NASDAQ	PCTY	Mon, Dec 2, 2019	122.45	122.47	114.31	117.68
1437	NASDAQ	PCTY	Fri, Nov 29, 2019	121.30	122.65	120.43	122.32
1436	NASDAQ	PCTY	Wed, Nov 27, 2019	119.96	121.39	119.33	120.76
1435	NASDAQ	PCTY	Tue, Nov 26, 2019	117.77	120.00	117.76	119.96
1434	NASDAQ	PCTY	Mon, Nov 25, 2019	115.58	117.49	115.52	117.34
1433	NASDAQ	PCTY	Fri, Nov 22, 2019	116.15	117.00	114.01	114.67
1432	NASDAQ	PCTY	Thu, Nov 21, 2019	114.46	115.98	114.14	115.38
1431	NASDAQ	PCTY	Wed, Nov 20, 2019	113.64	115.97	113.11	114.48
1430	NASDAQ	PCTY	Tue, Nov 19, 2019	114.43	114.99	112.44	113.75
1429	NASDAQ	PCTY	Mon, Nov 18, 2019	110.87	115.78	110.50	112.73
1428	NASDAQ	PCTY	Fri, Nov 15, 2019	109.36	111.94	108.79	111.75
1427	NASDAQ	PCTY	Thu, Nov 14, 2019	109.60	109.95	107.72	109.30
1426	NASDAQ	PCTY	Wed, Nov 13, 2019	107.78	109.50	107.18	109.40
1425	NASDAQ	PCTY	Tue, Nov 12, 2019	107.10	108.28	105.33	108.11
1424	NASDAQ	PCTY	Mon, Nov 11, 2019	105.89	108.15	105.09	107.68
1423	NASDAQ	PCTY	Fri, Nov 8, 2019	103.90	106.50	103.35	106.07
1422	NASDAQ	PCTY	Thu, Nov 7, 2019	103.70	105.74	103.11	103.97
1421	NASDAQ	PCTY	Wed, Nov 6, 2019	102.76	103.68	102.00	103.54
1420	NASDAQ	PCTY	Tue, Nov 5, 2019	101.72	102.93	100.38	102.93
1419	NASDAQ	PCTY	Mon, Nov 4, 2019	103.56	103.95	99.07	101.62
1418	NASDAQ	PCTY	Fri, Nov 1, 2019	103.75	103.75	101.17	102.63
1417	NASDAQ	PCTY	Thu, Oct 31, 2019	105.00	105.00	100.60	102.60
1416	NASDAQ	PCTY	Wed, Oct 30, 2019	103.36	104.93	101.95	103.76
1415	NASDAQ	PCTY	Tue, Oct 29, 2019	101.19	103.50	100.81	102.86
1414	NASDAQ	PCTY	Mon, Oct 28, 2019	100.91	101.84	100.26	101.31
1413	NASDAQ	PCTY	Fri, Oct 25, 2019	99.48	101.48	98.89	100.30
1412	NASDAQ	PCTY	Thu, Oct 24, 2019	97.19	100.41	97.19	100.28
1411	NASDAQ	PCTY	Wed, Oct 23, 2019	95.63	98.55	95.50	96.47
1410	NASDAQ	PCTY	Tue, Oct 22, 2019	98.35	98.77	95.05	95.96
1409	NASDAQ	PCTY	Mon, Oct 21, 2019	97.21	98.28	96.07	97.86
1408	NASDAQ	PCTY	Fri, Oct 18, 2019	98.06	98.06	93.80	96.14
1407	NASDAQ	PCTY	Thu, Oct 17, 2019	100.06	100.67	97.85	98.35
1406	NASDAQ	PCTY	Wed, Oct 16, 2019	100.51	100.51	96.22	99.45
1405	NASDAQ	PCTY	Tue, Oct 15, 2019	100.76	102.42	100.74	101.71
1404	NASDAQ	PCTY	Mon, Oct 14, 2019	98.77	100.67	98.24	100.10
1403	NASDAQ	PCTY	Fri, Oct 11, 2019	99.75	101.09	98.90	99.11
1402	NASDAQ	PCTY	Thu, Oct 10, 2019	97.73	98.83	96.75	98.69
1401	NASDAQ	PCTY	Wed, Oct 9, 2019	96.75	99.19	96.33	98.39
1400	NASDAQ	PCTY	Tue, Oct 8, 2019	97.94	99.10	94.22	95.55
1399	NASDAQ	PCTY	Mon, Oct 7, 2019	97.12	98.71	96.92	98.24
1398	NASDAQ	PCTY	Fri, Oct 4, 2019	97.63	98.91	95.44	97.32
1397	NASDAQ	PCTY	Thu, Oct 3, 2019	93.89	97.17	92.34	97.16
1396	NASDAQ	PCTY	Wed, Oct 2, 2019	95.37	95.37	92.12	94.28
1395	NASDAQ	PCTY	Tue, Oct 1, 2019	97.74	98.11	95.87	96.10
1394	NASDAQ	PCTY	Mon, Sep 30, 2019	95.59	98.20	94.98	97.58
1393	NASDAQ	PCTY	Fri, Sep 27, 2019	98.83	99.12	93.77	95.13
1392	NASDAQ	PCTY	Thu, Sep 26, 2019	98.46	99.20	97.21	98.35
1391	NASDAQ	PCTY	Wed, Sep 25, 2019	97.14	99.14	95.11	98.72
1390	NASDAQ	PCTY	Tue, Sep 24, 2019	100.95	101.54	96.84	97.42
1389	NASDAQ	PCTY	Mon, Sep 23, 2019	98.79	100.60	97.86	100.36
1388	NASDAQ	PCTY	Fri, Sep 20, 2019	97.60	99.50	96.46	98.83
1387	NASDAQ	PCTY	Thu, Sep 19, 2019	97.32	98.52	96.50	97.03
1386	NASDAQ	PCTY	Wed, Sep 18, 2019	95.70	97.19	93.69	96.88
1385	NASDAQ	PCTY	Tue, Sep 17, 2019	94.82	96.70	94.77	96.12
1384	NASDAQ	PCTY	Mon, Sep 16, 2019	93.65	95.94	92.93	95.02
1383	NASDAQ	PCTY	Fri, Sep 13, 2019	98.65	99.40	94.43	94.61
1382	NASDAQ	PCTY	Thu, Sep 12, 2019	95.89	99.55	95.89	98.42
1381	NASDAQ	PCTY	Wed, Sep 11, 2019	95.26	96.91	94.04	95.05
1380	NASDAQ	PCTY	Tue, Sep 10, 2019	96.44	98.99	93.70	95.15
1379	NASDAQ	PCTY	Mon, Sep 9, 2019	107.60	107.61	96.13	97.91
1378	NASDAQ	PCTY	Fri, Sep 6, 2019	109.27	109.99	107.36	107.37
1377	NASDAQ	PCTY	Thu, Sep 5, 2019	107.88	109.09	106.13	108.64
1376	NASDAQ	PCTY	Wed, Sep 4, 2019	107.34	108.01	105.41	106.27
1375	NASDAQ	PCTY	Tue, Sep 3, 2019	108.05	108.92	103.51	106.06
1374	NASDAQ	PCTY	Fri, Aug 30, 2019	111.43	112.00	108.06	109.22
1373	NASDAQ	PCTY	Thu, Aug 29, 2019	110.04	111.20	109.13	110.87
1372	NASDAQ	PCTY	Wed, Aug 28, 2019	109.85	109.85	106.30	108.61
1371	NASDAQ	PCTY	Tue, Aug 27, 2019	111.11	112.46	108.57	111.01
1370	NASDAQ	PCTY	Mon, Aug 26, 2019	110.79	110.79	107.89	109.45
1369	NASDAQ	PCTY	Fri, Aug 23, 2019	109.81	111.81	108.22	108.68
1368	NASDAQ	PCTY	Thu, Aug 22, 2019	110.00	110.10	107.60	109.86
1367	NASDAQ	PCTY	Wed, Aug 21, 2019	106.50	111.05	106.50	109.47
1366	NASDAQ	PCTY	Tue, Aug 20, 2019	103.63	107.02	103.39	106.25
1365	NASDAQ	PCTY	Mon, Aug 19, 2019	105.10	106.10	104.67	105.36
1364	NASDAQ	PCTY	Fri, Aug 16, 2019	100.98	104.42	100.64	104.17
1363	NASDAQ	PCTY	Thu, Aug 15, 2019	97.82	99.68	96.12	99.37
1362	NASDAQ	PCTY	Wed, Aug 14, 2019	102.12	102.84	96.23	97.22
1361	NASDAQ	PCTY	Tue, Aug 13, 2019	103.34	104.96	102.27	104.45
1360	NASDAQ	PCTY	Mon, Aug 12, 2019	109.83	109.89	104.04	104.27
1359	NASDAQ	PCTY	Fri, Aug 9, 2019	107.57	111.61	102.81	110.66
1358	NASDAQ	PCTY	Thu, Aug 8, 2019	97.72	101.62	97.24	101.39
1357	NASDAQ	PCTY	Wed, Aug 7, 2019	93.17	96.73	91.70	96.20
1356	NASDAQ	PCTY	Tue, Aug 6, 2019	93.79	95.96	93.44	94.87
1355	NASDAQ	PCTY	Mon, Aug 5, 2019	96.92	96.92	90.05	92.37
1354	NASDAQ	PCTY	Fri, Aug 2, 2019	100.98	101.10	98.47	99.68
1353	NASDAQ	PCTY	Thu, Aug 1, 2019	102.14	103.68	100.87	101.48
1352	NASDAQ	PCTY	Wed, Jul 31, 2019	103.01	104.25	100.60	102.09
1351	NASDAQ	PCTY	Tue, Jul 30, 2019	102.55	104.47	102.37	103.13
1350	NASDAQ	PCTY	Mon, Jul 29, 2019	107.77	107.77	101.12	103.48
1349	NASDAQ	PCTY	Fri, Jul 26, 2019	106.60	107.95	106.06	107.11
1348	NASDAQ	PCTY	Thu, Jul 25, 2019	105.08	106.91	105.02	105.91
1347	NASDAQ	PCTY	Wed, Jul 24, 2019	104.41	105.79	103.68	105.48
1346	NASDAQ	PCTY	Tue, Jul 23, 2019	107.59	107.66	104.38	105.06
1345	NASDAQ	PCTY	Mon, Jul 22, 2019	105.74	107.60	104.87	106.90
1344	NASDAQ	PCTY	Fri, Jul 19, 2019	106.38	107.74	104.60	104.84
1343	NASDAQ	PCTY	Thu, Jul 18, 2019	104.05	105.88	103.56	105.60
1342	NASDAQ	PCTY	Wed, Jul 17, 2019	103.63	104.77	103.10	104.33
1341	NASDAQ	PCTY	Tue, Jul 16, 2019	105.00	105.53	103.27	103.79
1340	NASDAQ	PCTY	Mon, Jul 15, 2019	104.10	105.82	103.06	104.98
1339	NASDAQ	PCTY	Fri, Jul 12, 2019	104.58	104.58	102.41	103.58
1338	NASDAQ	PCTY	Thu, Jul 11, 2019	103.21	104.60	102.78	103.99
1337	NASDAQ	PCTY	Wed, Jul 10, 2019	103.06	105.63	102.64	103.07
1336	NASDAQ	PCTY	Tue, Jul 9, 2019	100.48	103.17	100.48	102.45
1335	NASDAQ	PCTY	Mon, Jul 8, 2019	100.62	101.54	99.94	100.95
1334	NASDAQ	PCTY	Fri, Jul 5, 2019	100.36	101.56	98.69	101.37
1333	NASDAQ	PCTY	Wed, Jul 3, 2019	100.62	101.29	100.35	100.99
1332	NASDAQ	PCTY	Tue, Jul 2, 2019	96.84	100.54	96.38	100.50
1331	NASDAQ	PCTY	Mon, Jul 1, 2019	95.88	97.21	94.83	97.02
1330	NASDAQ	PCTY	Fri, Jun 28, 2019	94.88	95.51	93.65	93.82
1329	NASDAQ	PCTY	Thu, Jun 27, 2019	92.58	94.90	91.66	94.70
1328	NASDAQ	PCTY	Wed, Jun 26, 2019	93.25	94.14	90.90	92.12
1327	NASDAQ	PCTY	Tue, Jun 25, 2019	97.20	97.20	92.14	92.57
1326	NASDAQ	PCTY	Mon, Jun 24, 2019	97.86	98.74	96.11	97.01
1325	NASDAQ	PCTY	Fri, Jun 21, 2019	97.97	99.93	97.51	97.95
1324	NASDAQ	PCTY	Thu, Jun 20, 2019	102.02	102.02	98.31	99.14
1323	NASDAQ	PCTY	Wed, Jun 19, 2019	97.50	100.37	95.61	100.26
1322	NASDAQ	PCTY	Tue, Jun 18, 2019	98.09	98.90	96.06	96.29
1321	NASDAQ	PCTY	Mon, Jun 17, 2019	95.38	97.84	95.18	96.62
1320	NASDAQ	PCTY	Fri, Jun 14, 2019	94.99	95.98	93.68	94.87
1319	NASDAQ	PCTY	Thu, Jun 13, 2019	96.76	97.30	95.18	95.48
1318	NASDAQ	PCTY	Wed, Jun 12, 2019	97.81	98.01	95.31	96.17
1317	NASDAQ	PCTY	Tue, Jun 11, 2019	103.37	103.52	96.82	97.77
1316	NASDAQ	PCTY	Mon, Jun 10, 2019	99.61	103.25	98.94	102.17
1315	NASDAQ	PCTY	Fri, Jun 7, 2019	98.70	99.69	97.95	98.29
1314	NASDAQ	PCTY	Thu, Jun 6, 2019	95.88	98.18	94.75	97.68
1313	NASDAQ	PCTY	Wed, Jun 5, 2019	95.41	96.56	92.67	96.10
1312	NASDAQ	PCTY	Tue, Jun 4, 2019	90.47	94.87	90.05	94.48
1311	NASDAQ	PCTY	Mon, Jun 3, 2019	99.92	99.92	87.39	89.87
1310	NASDAQ	PCTY	Fri, May 31, 2019	98.99	102.68	98.99	100.22
1309	NASDAQ	PCTY	Thu, May 30, 2019	100.60	101.20	99.58	100.76
1308	NASDAQ	PCTY	Wed, May 29, 2019	101.28	101.76	99.40	99.78
1307	NASDAQ	PCTY	Tue, May 28, 2019	101.62	103.80	101.50	102.14
1306	NASDAQ	PCTY	Fri, May 24, 2019	100.51	102.55	100.09	101.42
1305	NASDAQ	PCTY	Thu, May 23, 2019	100.61	100.73	98.00	99.58
1304	NASDAQ	PCTY	Wed, May 22, 2019	100.21	102.85	99.63	102.00
1303	NASDAQ	PCTY	Tue, May 21, 2019	100.06	101.59	99.48	100.94
1302	NASDAQ	PCTY	Mon, May 20, 2019	99.42	101.00	96.54	98.73
1301	NASDAQ	PCTY	Fri, May 17, 2019	102.15	103.71	100.99	101.10
1300	NASDAQ	PCTY	Thu, May 16, 2019	96.26	103.71	96.26	103.40
1299	NASDAQ	PCTY	Wed, May 15, 2019	95.10	97.29	94.18	96.68
1298	NASDAQ	PCTY	Tue, May 14, 2019	93.78	96.57	93.78	96.12
1297	NASDAQ	PCTY	Mon, May 13, 2019	95.37	96.29	92.83	93.39
1296	NASDAQ	PCTY	Fri, May 10, 2019	94.86	97.97	94.67	97.46
1295	NASDAQ	PCTY	Thu, May 9, 2019	94.02	95.74	91.30	95.49
1294	NASDAQ	PCTY	Wed, May 8, 2019	95.40	96.17	94.62	95.60
1293	NASDAQ	PCTY	Tue, May 7, 2019	96.03	97.11	94.49	96.17
1292	NASDAQ	PCTY	Mon, May 6, 2019	97.01	97.63	95.10	97.11
1291	NASDAQ	PCTY	Fri, May 3, 2019	97.00	99.80	97.00	98.78
1290	NASDAQ	PCTY	Thu, May 2, 2019	94.74	96.93	93.00	95.94
1289	NASDAQ	PCTY	Wed, May 1, 2019	97.00	97.00	94.44	95.05
1288	NASDAQ	PCTY	Tue, Apr 30, 2019	95.56	96.82	95.11	96.55
1287	NASDAQ	PCTY	Mon, Apr 29, 2019	96.55	97.97	94.71	95.71
1286	NASDAQ	PCTY	Fri, Apr 26, 2019	93.13	96.30	92.70	95.64
1285	NASDAQ	PCTY	Thu, Apr 25, 2019	93.06	93.99	91.96	93.39
1284	NASDAQ	PCTY	Wed, Apr 24, 2019	95.20	96.21	92.18	92.73
1283	NASDAQ	PCTY	Tue, Apr 23, 2019	91.84	94.75	91.84	94.70
1282	NASDAQ	PCTY	Mon, Apr 22, 2019	88.63	91.30	88.30	91.15
1281	NASDAQ	PCTY	Thu, Apr 18, 2019	91.15	91.47	88.30	89.07
1280	NASDAQ	PCTY	Wed, Apr 17, 2019	91.64	93.29	89.86	91.01
1279	NASDAQ	PCTY	Tue, Apr 16, 2019	89.88	93.62	89.26	90.27
1278	NASDAQ	PCTY	Mon, Apr 15, 2019	87.99	89.82	87.99	89.35
1277	NASDAQ	PCTY	Fri, Apr 12, 2019	87.39	87.98	85.82	87.91
1276	NASDAQ	PCTY	Thu, Apr 11, 2019	86.67	87.10	85.95	86.78
1275	NASDAQ	PCTY	Wed, Apr 10, 2019	85.58	86.87	85.03	86.32
1274	NASDAQ	PCTY	Tue, Apr 9, 2019	84.57	85.91	84.57	85.08
1273	NASDAQ	PCTY	Mon, Apr 8, 2019	84.95	85.39	82.81	85.32
1272	NASDAQ	PCTY	Fri, Apr 5, 2019	85.74	86.23	84.86	85.48
1271	NASDAQ	PCTY	Thu, Apr 4, 2019	89.56	90.19	83.33	85.53
1270	NASDAQ	PCTY	Wed, Apr 3, 2019	89.82	90.94	88.76	89.69
1269	NASDAQ	PCTY	Tue, Apr 2, 2019	89.67	89.73	87.77	89.45
1268	NASDAQ	PCTY	Mon, Apr 1, 2019	89.85	91.61	87.69	89.27
1267	NASDAQ	PCTY	Fri, Mar 29, 2019	88.89	89.95	88.06	89.19
1266	NASDAQ	PCTY	Thu, Mar 28, 2019	87.33	88.74	86.81	88.05
1265	NASDAQ	PCTY	Wed, Mar 27, 2019	88.13	88.15	84.46	86.98
1264	NASDAQ	PCTY	Tue, Mar 26, 2019	86.94	88.92	86.10	88.33
1263	NASDAQ	PCTY	Mon, Mar 25, 2019	85.06	87.04	84.16	86.17
1262	NASDAQ	PCTY	Fri, Mar 22, 2019	89.71	90.00	84.60	85.51
1261	NASDAQ	PCTY	Thu, Mar 21, 2019	86.87	90.56	86.39	90.54
1260	NASDAQ	PCTY	Wed, Mar 20, 2019	87.70	88.75	86.74	87.39
1259	NASDAQ	PCTY	Tue, Mar 19, 2019	86.75	88.00	85.99	87.69
1258	NASDAQ	PCTY	Mon, Mar 18, 2019	86.68	87.32	85.24	86.18
1257	NASDAQ	PCTY	Fri, Mar 15, 2019	87.24	87.92	86.27	86.60
1256	NASDAQ	PCTY	Thu, Mar 14, 2019	84.51	87.37	84.11	86.94
1255	NASDAQ	PCTY	Wed, Mar 13, 2019	84.24	85.67	84.02	84.49
1254	NASDAQ	PCTY	Tue, Mar 12, 2019	84.12	84.76	83.10	83.97
1253	NASDAQ	PCTY	Mon, Mar 11, 2019	82.22	84.52	82.04	83.75
1252	NASDAQ	PCTY	Fri, Mar 8, 2019	80.77	82.37	78.77	82.00
1251	NASDAQ	PCTY	Thu, Mar 7, 2019	81.53	82.86	81.08	81.72
1250	NASDAQ	PCTY	Wed, Mar 6, 2019	83.20	83.86	81.02	81.75
1249	NASDAQ	PCTY	Tue, Mar 5, 2019	83.19	84.24	82.19	83.19
1248	NASDAQ	PCTY	Mon, Mar 4, 2019	87.14	87.68	80.75	83.18
1247	NASDAQ	PCTY	Fri, Mar 1, 2019	88.00	88.00	85.20	87.04
1246	NASDAQ	PCTY	Thu, Feb 28, 2019	86.03	87.64	85.87	87.57
1245	NASDAQ	PCTY	Wed, Feb 27, 2019	84.42	86.75	84.42	86.60
1244	NASDAQ	PCTY	Tue, Feb 26, 2019	86.79	87.00	82.51	84.68
1243	NASDAQ	PCTY	Mon, Feb 25, 2019	90.34	92.50	86.74	86.88
1242	NASDAQ	PCTY	Fri, Feb 22, 2019	87.63	90.49	87.03	89.38
1241	NASDAQ	PCTY	Thu, Feb 21, 2019	86.57	87.49	85.77	87.25
1240	NASDAQ	PCTY	Wed, Feb 20, 2019	86.87	87.97	84.91	86.52
1239	NASDAQ	PCTY	Tue, Feb 19, 2019	84.24	86.68	83.60	86.65
1238	NASDAQ	PCTY	Fri, Feb 15, 2019	84.40	84.63	83.23	84.36
1237	NASDAQ	PCTY	Thu, Feb 14, 2019	82.35	84.72	82.35	83.82
1236	NASDAQ	PCTY	Wed, Feb 13, 2019	83.91	83.91	80.01	82.65
1235	NASDAQ	PCTY	Tue, Feb 12, 2019	84.00	84.01	82.15	83.42
1234	NASDAQ	PCTY	Mon, Feb 11, 2019	83.15	85.00	82.90	83.30
1233	NASDAQ	PCTY	Fri, Feb 8, 2019	81.02	82.66	80.16	82.65
1232	NASDAQ	PCTY	Thu, Feb 7, 2019	76.05	83.15	76.00	81.12
1231	NASDAQ	PCTY	Wed, Feb 6, 2019	79.42	81.93	79.13	80.65
1230	NASDAQ	PCTY	Tue, Feb 5, 2019	78.00	78.42	77.36	77.94
1229	NASDAQ	PCTY	Mon, Feb 4, 2019	73.96	78.06	73.91	77.83
1228	NASDAQ	PCTY	Fri, Feb 1, 2019	71.03	73.26	71.03	73.06
1227	NASDAQ	PCTY	Thu, Jan 31, 2019	69.10	71.41	69.10	71.03
1226	NASDAQ	PCTY	Wed, Jan 30, 2019	67.40	68.97	67.36	68.93
1225	NASDAQ	PCTY	Tue, Jan 29, 2019	67.54	67.68	66.42	67.08
1224	NASDAQ	PCTY	Mon, Jan 28, 2019	67.32	68.16	66.46	67.53
1223	NASDAQ	PCTY	Fri, Jan 25, 2019	67.81	68.85	67.80	68.14
1222	NASDAQ	PCTY	Thu, Jan 24, 2019	66.80	67.45	66.48	67.14
1221	NASDAQ	PCTY	Wed, Jan 23, 2019	66.63	68.15	66.20	66.57
1220	NASDAQ	PCTY	Tue, Jan 22, 2019	65.97	66.44	64.69	66.27
1219	NASDAQ	PCTY	Fri, Jan 18, 2019	65.71	66.63	64.89	66.37
1218	NASDAQ	PCTY	Thu, Jan 17, 2019	64.01	65.90	64.01	65.32
1217	NASDAQ	PCTY	Wed, Jan 16, 2019	63.69	64.79	63.32	64.35
1216	NASDAQ	PCTY	Tue, Jan 15, 2019	62.04	64.22	62.04	63.67
1215	NASDAQ	PCTY	Mon, Jan 14, 2019	61.90	62.60	61.30	61.92
1214	NASDAQ	PCTY	Fri, Jan 11, 2019	62.03	62.98	61.77	62.52
1213	NASDAQ	PCTY	Thu, Jan 10, 2019	61.83	62.89	61.12	62.33
1212	NASDAQ	PCTY	Wed, Jan 9, 2019	62.80	62.89	61.95	62.31
1211	NASDAQ	PCTY	Tue, Jan 8, 2019	61.89	62.94	60.69	62.25
1210	NASDAQ	PCTY	Mon, Jan 7, 2019	60.69	62.41	60.54	61.27
1209	NASDAQ	PCTY	Fri, Jan 4, 2019	58.24	61.63	56.70	60.68
1208	NASDAQ	PCTY	Thu, Jan 3, 2019	58.60	59.35	56.99	57.31
1207	NASDAQ	PCTY	Wed, Jan 2, 2019	58.89	60.16	58.54	59.55
1206	NASDAQ	PCTY	Mon, Dec 31, 2018	60.26	60.86	59.34	60.21
1205	NASDAQ	PCTY	Fri, Dec 28, 2018	59.87	61.03	57.83	59.64
1204	NASDAQ	PCTY	Thu, Dec 27, 2018	57.51	59.45	56.83	59.45
1203	NASDAQ	PCTY	Wed, Dec 26, 2018	55.10	58.47	55.10	58.37
1202	NASDAQ	PCTY	Mon, Dec 24, 2018	53.46	56.48	53.46	54.83
1201	NASDAQ	PCTY	Fri, Dec 21, 2018	58.63	59.66	54.32	54.50
1200	NASDAQ	PCTY	Thu, Dec 20, 2018	61.36	61.82	57.17	58.94
1199	NASDAQ	PCTY	Wed, Dec 19, 2018	61.76	63.60	60.60	61.56
1198	NASDAQ	PCTY	Tue, Dec 18, 2018	61.08	62.33	60.45	61.87
1197	NASDAQ	PCTY	Mon, Dec 17, 2018	63.21	63.21	60.11	60.29
1196	NASDAQ	PCTY	Fri, Dec 14, 2018	63.88	65.18	63.10	63.49
1195	NASDAQ	PCTY	Thu, Dec 13, 2018	65.07	65.37	64.10	64.74
1194	NASDAQ	PCTY	Wed, Dec 12, 2018	64.07	66.29	63.71	64.80
1193	NASDAQ	PCTY	Tue, Dec 11, 2018	63.99	64.42	61.15	63.09
1192	NASDAQ	PCTY	Mon, Dec 10, 2018	62.06	63.62	61.53	62.74
1191	NASDAQ	PCTY	Fri, Dec 7, 2018	64.39	65.21	61.26	62.07
1190	NASDAQ	PCTY	Thu, Dec 6, 2018	62.89	65.54	62.39	64.81
1189	NASDAQ	PCTY	Tue, Dec 4, 2018	66.52	67.26	64.65	64.86
1188	NASDAQ	PCTY	Mon, Dec 3, 2018	67.98	68.51	65.40	67.11
1187	NASDAQ	PCTY	Fri, Nov 30, 2018	65.34	67.16	64.95	67.08
1186	NASDAQ	PCTY	Thu, Nov 29, 2018	63.49	65.77	62.93	65.30
1185	NASDAQ	PCTY	Wed, Nov 28, 2018	61.51	64.30	61.49	64.01
1184	NASDAQ	PCTY	Tue, Nov 27, 2018	62.09	62.76	60.40	60.84
1183	NASDAQ	PCTY	Mon, Nov 26, 2018	61.43	62.74	60.48	62.54
1182	NASDAQ	PCTY	Fri, Nov 23, 2018	59.96	61.57	59.69	60.61
1181	NASDAQ	PCTY	Wed, Nov 21, 2018	59.27	61.22	58.99	60.73
1180	NASDAQ	PCTY	Tue, Nov 20, 2018	57.67	60.37	56.58	58.51
1179	NASDAQ	PCTY	Mon, Nov 19, 2018	63.26	63.63	58.72	59.18
1178	NASDAQ	PCTY	Fri, Nov 16, 2018	63.17	64.71	61.94	63.89
1177	NASDAQ	PCTY	Thu, Nov 15, 2018	60.98	64.47	60.88	64.01
1176	NASDAQ	PCTY	Wed, Nov 14, 2018	61.66	62.63	60.36	61.32
1175	NASDAQ	PCTY	Tue, Nov 13, 2018	61.73	63.00	60.58	61.19
1174	NASDAQ	PCTY	Mon, Nov 12, 2018	63.69	63.84	61.36	61.49
1173	NASDAQ	PCTY	Fri, Nov 9, 2018	62.26	63.76	61.23	63.61
1172	NASDAQ	PCTY	Thu, Nov 8, 2018	64.95	65.25	62.03	62.78
1171	NASDAQ	PCTY	Wed, Nov 7, 2018	62.59	65.98	62.57	65.25
1170	NASDAQ	PCTY	Tue, Nov 6, 2018	61.74	62.85	60.70	61.80
1169	NASDAQ	PCTY	Mon, Nov 5, 2018	62.63	63.09	60.76	61.80
1168	NASDAQ	PCTY	Fri, Nov 2, 2018	67.21	69.82	61.12	62.62
1167	NASDAQ	PCTY	Thu, Nov 1, 2018	66.25	66.83	64.62	66.16
1166	NASDAQ	PCTY	Wed, Oct 31, 2018	64.81	66.84	64.42	65.79
1165	NASDAQ	PCTY	Tue, Oct 30, 2018	62.24	64.35	60.66	63.66
1164	NASDAQ	PCTY	Mon, Oct 29, 2018	63.46	64.33	61.19	62.44
1163	NASDAQ	PCTY	Fri, Oct 26, 2018	62.50	63.85	60.50	62.16
1162	NASDAQ	PCTY	Thu, Oct 25, 2018	62.59	64.85	62.18	63.89
1161	NASDAQ	PCTY	Wed, Oct 24, 2018	65.38	66.48	61.56	61.63
1160	NASDAQ	PCTY	Tue, Oct 23, 2018	64.23	66.08	63.59	65.38
1159	NASDAQ	PCTY	Mon, Oct 22, 2018	64.72	66.62	63.78	65.57
1158	NASDAQ	PCTY	Fri, Oct 19, 2018	66.22	67.16	64.39	64.44
1157	NASDAQ	PCTY	Thu, Oct 18, 2018	67.76	68.00	65.28	65.76
1156	NASDAQ	PCTY	Wed, Oct 17, 2018	69.96	70.06	67.06	67.98
1155	NASDAQ	PCTY	Tue, Oct 16, 2018	67.48	70.22	67.48	69.75
1154	NASDAQ	PCTY	Mon, Oct 15, 2018	65.48	67.18	64.16	66.83
1153	NASDAQ	PCTY	Fri, Oct 12, 2018	65.73	67.33	64.37	65.72
1152	NASDAQ	PCTY	Thu, Oct 11, 2018	65.23	67.99	63.51	63.98
1151	NASDAQ	PCTY	Wed, Oct 10, 2018	69.43	69.43	65.53	65.79
1150	NASDAQ	PCTY	Tue, Oct 9, 2018	69.42	70.92	68.57	69.71
1149	NASDAQ	PCTY	Mon, Oct 8, 2018	71.05	72.14	67.99	69.85
1148	NASDAQ	PCTY	Fri, Oct 5, 2018	73.20	74.20	70.41	71.66
1147	NASDAQ	PCTY	Thu, Oct 4, 2018	76.96	77.05	72.87	72.98
1146	NASDAQ	PCTY	Wed, Oct 3, 2018	76.37	77.72	75.70	77.24
1145	NASDAQ	PCTY	Tue, Oct 2, 2018	78.45	78.83	75.86	76.24
1144	NASDAQ	PCTY	Mon, Oct 1, 2018	80.84	81.30	78.73	78.85
1143	NASDAQ	PCTY	Fri, Sep 28, 2018	78.99	81.56	78.75	80.32
1142	NASDAQ	PCTY	Thu, Sep 27, 2018	80.05	81.07	79.40	79.55
1141	NASDAQ	PCTY	Wed, Sep 26, 2018	81.57	81.99	79.99	80.04
1140	NASDAQ	PCTY	Tue, Sep 25, 2018	80.98	81.55	80.45	81.39
1139	NASDAQ	PCTY	Mon, Sep 24, 2018	80.50	82.24	79.85	80.81
1138	NASDAQ	PCTY	Fri, Sep 21, 2018	81.75	82.85	80.80	81.52
1137	NASDAQ	PCTY	Thu, Sep 20, 2018	79.64	81.85	78.58	81.54
1136	NASDAQ	PCTY	Wed, Sep 19, 2018	81.12	81.69	78.48	79.19
1135	NASDAQ	PCTY	Tue, Sep 18, 2018	80.75	82.10	80.46	80.73
1134	NASDAQ	PCTY	Mon, Sep 17, 2018	85.16	88.47	80.72	81.01
1133	NASDAQ	PCTY	Fri, Sep 14, 2018	83.55	85.56	83.55	85.12
1132	NASDAQ	PCTY	Thu, Sep 13, 2018	83.32	84.22	82.49	83.63
1131	NASDAQ	PCTY	Wed, Sep 12, 2018	82.55	83.53	81.18	82.78
1130	NASDAQ	PCTY	Tue, Sep 11, 2018	81.78	83.84	81.65	82.47
1129	NASDAQ	PCTY	Mon, Sep 10, 2018	81.09	82.03	80.52	81.47
1128	NASDAQ	PCTY	Fri, Sep 7, 2018	79.28	81.35	78.82	80.61
1127	NASDAQ	PCTY	Thu, Sep 6, 2018	79.41	80.43	78.33	79.94
1126	NASDAQ	PCTY	Wed, Sep 5, 2018	79.25	79.99	77.34	79.41
1125	NASDAQ	PCTY	Tue, Sep 4, 2018	79.23	80.00	77.93	79.26
1124	NASDAQ	PCTY	Fri, Aug 31, 2018	80.40	80.60	78.90	79.44
1123	NASDAQ	PCTY	Thu, Aug 30, 2018	78.53	80.96	77.91	80.27
1122	NASDAQ	PCTY	Wed, Aug 29, 2018	78.04	79.67	78.04	78.64
1121	NASDAQ	PCTY	Tue, Aug 28, 2018	76.85	78.30	76.65	77.73
1120	NASDAQ	PCTY	Mon, Aug 27, 2018	75.25	76.76	74.98	76.63
1119	NASDAQ	PCTY	Fri, Aug 24, 2018	73.65	75.43	73.54	75.27
1118	NASDAQ	PCTY	Thu, Aug 23, 2018	71.77	74.27	71.17	73.45
1117	NASDAQ	PCTY	Wed, Aug 22, 2018	71.47	72.26	71.13	71.59
1116	NASDAQ	PCTY	Tue, Aug 21, 2018	70.14	73.46	69.38	71.63
1115	NASDAQ	PCTY	Mon, Aug 20, 2018	68.46	70.51	67.52	69.66
1114	NASDAQ	PCTY	Fri, Aug 17, 2018	68.07	69.18	66.49	68.92
1113	NASDAQ	PCTY	Thu, Aug 16, 2018	66.44	68.21	65.01	68.07
1112	NASDAQ	PCTY	Wed, Aug 15, 2018	66.65	67.36	65.09	66.13
1111	NASDAQ	PCTY	Tue, Aug 14, 2018	63.75	67.05	63.75	67.00
1110	NASDAQ	PCTY	Mon, Aug 13, 2018	67.70	68.50	62.88	63.92
1109	NASDAQ	PCTY	Fri, Aug 10, 2018	63.40	68.14	61.40	67.65
1108	NASDAQ	PCTY	Thu, Aug 9, 2018	64.26	65.50	63.83	64.05
1107	NASDAQ	PCTY	Wed, Aug 8, 2018	64.05	64.75	63.18	63.89
1106	NASDAQ	PCTY	Tue, Aug 7, 2018	64.30	65.29	64.16	64.28
1105	NASDAQ	PCTY	Mon, Aug 6, 2018	62.61	64.71	62.61	64.30
1104	NASDAQ	PCTY	Fri, Aug 3, 2018	63.74	63.74	61.63	62.44
1103	NASDAQ	PCTY	Thu, Aug 2, 2018	60.24	64.12	60.00	63.97
1102	NASDAQ	PCTY	Wed, Aug 1, 2018	58.04	60.81	58.04	60.25
1101	NASDAQ	PCTY	Tue, Jul 31, 2018	58.25	59.03	57.42	58.00
1100	NASDAQ	PCTY	Mon, Jul 30, 2018	60.16	60.16	56.78	57.85
1099	NASDAQ	PCTY	Fri, Jul 27, 2018	63.18	63.42	59.63	60.15
1098	NASDAQ	PCTY	Thu, Jul 26, 2018	63.64	64.05	62.66	63.27
1097	NASDAQ	PCTY	Wed, Jul 25, 2018	63.04	64.01	62.98	63.80
1096	NASDAQ	PCTY	Tue, Jul 24, 2018	64.50	65.58	62.47	62.97
1095	NASDAQ	PCTY	Mon, Jul 23, 2018	64.74	64.86	64.15	64.43
1094	NASDAQ	PCTY	Fri, Jul 20, 2018	65.27	65.66	64.84	64.90
1093	NASDAQ	PCTY	Thu, Jul 19, 2018	65.34	65.85	64.84	65.26
1092	NASDAQ	PCTY	Wed, Jul 18, 2018	65.86	65.86	63.27	65.45
1091	NASDAQ	PCTY	Tue, Jul 17, 2018	65.00	65.92	64.38	65.81
1090	NASDAQ	PCTY	Mon, Jul 16, 2018	64.83	66.14	64.54	65.09
1089	NASDAQ	PCTY	Fri, Jul 13, 2018	64.95	65.22	63.86	64.63
1088	NASDAQ	PCTY	Thu, Jul 12, 2018	63.86	65.14	62.99	64.71
1087	NASDAQ	PCTY	Wed, Jul 11, 2018	62.62	64.02	62.62	63.48
1086	NASDAQ	PCTY	Tue, Jul 10, 2018	63.70	63.91	62.55	62.97
1085	NASDAQ	PCTY	Mon, Jul 9, 2018	63.60	63.79	62.51	63.48
1084	NASDAQ	PCTY	Fri, Jul 6, 2018	62.28	63.64	61.52	63.29
1083	NASDAQ	PCTY	Thu, Jul 5, 2018	61.14	62.60	60.73	62.32
1082	NASDAQ	PCTY	Tue, Jul 3, 2018	60.50	61.73	60.50	60.89
1081	NASDAQ	PCTY	Mon, Jul 2, 2018	58.36	60.42	58.36	60.39
1080	NASDAQ	PCTY	Fri, Jun 29, 2018	59.33	59.72	58.78	58.86
1079	NASDAQ	PCTY	Thu, Jun 28, 2018	57.54	59.34	57.02	59.16
1078	NASDAQ	PCTY	Wed, Jun 27, 2018	59.56	59.93	57.62	57.66
1077	NASDAQ	PCTY	Tue, Jun 26, 2018	59.30	60.18	58.98	59.17
1076	NASDAQ	PCTY	Mon, Jun 25, 2018	61.48	61.48	59.03	59.10
1075	NASDAQ	PCTY	Fri, Jun 22, 2018	63.55	63.95	61.31	61.90
1074	NASDAQ	PCTY	Thu, Jun 21, 2018	64.06	64.16	62.61	63.55
1073	NASDAQ	PCTY	Wed, Jun 20, 2018	63.45	64.21	63.37	63.86
1072	NASDAQ	PCTY	Tue, Jun 19, 2018	63.05	63.26	61.01	63.25
1071	NASDAQ	PCTY	Mon, Jun 18, 2018	62.56	63.92	61.83	63.62
1070	NASDAQ	PCTY	Fri, Jun 15, 2018	61.36	63.00	60.32	62.82
1069	NASDAQ	PCTY	Thu, Jun 14, 2018	62.56	63.21	61.33	61.59
1068	NASDAQ	PCTY	Wed, Jun 13, 2018	61.14	62.86	61.14	62.42
1067	NASDAQ	PCTY	Tue, Jun 12, 2018	59.34	61.26	58.76	61.15
1066	NASDAQ	PCTY	Mon, Jun 11, 2018	59.08	59.64	58.55	59.33
1065	NASDAQ	PCTY	Fri, Jun 8, 2018	59.13	59.59	58.70	59.09
1064	NASDAQ	PCTY	Thu, Jun 7, 2018	61.77	62.21	58.85	59.36
1063	NASDAQ	PCTY	Wed, Jun 6, 2018	61.28	62.08	58.57	61.70
1062	NASDAQ	PCTY	Tue, Jun 5, 2018	60.49	61.97	59.80	61.12
1061	NASDAQ	PCTY	Mon, Jun 4, 2018	60.54	60.64	59.76	60.31
1060	NASDAQ	PCTY	Fri, Jun 1, 2018	60.03	60.43	59.51	60.19
1059	NASDAQ	PCTY	Thu, May 31, 2018	59.78	60.07	59.53	59.75
1058	NASDAQ	PCTY	Wed, May 30, 2018	59.99	60.37	59.49	59.79
1057	NASDAQ	PCTY	Tue, May 29, 2018	59.10	60.11	58.96	59.78
1056	NASDAQ	PCTY	Fri, May 25, 2018	59.40	60.09	58.62	59.46
1055	NASDAQ	PCTY	Thu, May 24, 2018	58.89	59.74	58.59	59.54
1054	NASDAQ	PCTY	Wed, May 23, 2018	57.50	58.97	57.36	58.90
1053	NASDAQ	PCTY	Tue, May 22, 2018	58.31	58.42	56.57	57.76
1052	NASDAQ	PCTY	Mon, May 21, 2018	58.89	59.04	57.48	58.04
1051	NASDAQ	PCTY	Fri, May 18, 2018	57.74	59.78	57.74	58.65
1050	NASDAQ	PCTY	Thu, May 17, 2018	57.01	57.62	52.93	57.59
1049	NASDAQ	PCTY	Wed, May 16, 2018	55.80	57.39	55.42	57.26
1048	NASDAQ	PCTY	Tue, May 15, 2018	54.69	55.94	54.27	55.91
1047	NASDAQ	PCTY	Mon, May 14, 2018	57.83	58.05	54.70	54.78
1046	NASDAQ	PCTY	Fri, May 11, 2018	58.27	58.63	57.63	57.81
1045	NASDAQ	PCTY	Thu, May 10, 2018	57.93	59.29	57.93	58.25
1044	NASDAQ	PCTY	Wed, May 9, 2018	57.36	58.11	56.88	57.94
1043	NASDAQ	PCTY	Tue, May 8, 2018	57.56	57.56	53.32	56.85
1042	NASDAQ	PCTY	Mon, May 7, 2018	58.26	58.68	57.49	57.87
1041	NASDAQ	PCTY	Fri, May 4, 2018	57.00	60.55	54.74	57.99
1040	NASDAQ	PCTY	Thu, May 3, 2018	52.54	54.46	52.00	54.40
1039	NASDAQ	PCTY	Wed, May 2, 2018	54.00	54.41	52.45	52.60
1038	NASDAQ	PCTY	Tue, May 1, 2018	54.50	54.67	53.41	53.82
1037	NASDAQ	PCTY	Mon, Apr 30, 2018	54.60	55.40	54.33	54.63
1036	NASDAQ	PCTY	Fri, Apr 27, 2018	54.63	54.64	53.68	54.53
1035	NASDAQ	PCTY	Thu, Apr 26, 2018	52.82	54.89	52.70	54.35
1034	NASDAQ	PCTY	Wed, Apr 25, 2018	52.65	52.91	51.18	52.70
1033	NASDAQ	PCTY	Tue, Apr 24, 2018	53.97	54.69	52.43	52.73
1032	NASDAQ	PCTY	Mon, Apr 23, 2018	53.92	54.63	53.24	53.66
1031	NASDAQ	PCTY	Fri, Apr 20, 2018	56.18	56.33	55.32	55.58
1030	NASDAQ	PCTY	Thu, Apr 19, 2018	56.33	56.66	55.78	56.46
1029	NASDAQ	PCTY	Wed, Apr 18, 2018	56.78	56.78	55.89	56.38
1028	NASDAQ	PCTY	Tue, Apr 17, 2018	55.04	56.98	54.00	56.49
1027	NASDAQ	PCTY	Mon, Apr 16, 2018	54.43	55.05	54.03	54.65
1026	NASDAQ	PCTY	Fri, Apr 13, 2018	54.91	54.91	53.38	54.05
1025	NASDAQ	PCTY	Thu, Apr 12, 2018	53.96	55.10	53.64	54.68
1024	NASDAQ	PCTY	Wed, Apr 11, 2018	52.28	53.83	52.06	53.61
1023	NASDAQ	PCTY	Tue, Apr 10, 2018	52.76	52.76	51.53	52.61
1022	NASDAQ	PCTY	Mon, Apr 9, 2018	51.46	52.24	51.12	52.01
1021	NASDAQ	PCTY	Fri, Apr 6, 2018	51.74	52.58	50.71	51.06
1020	NASDAQ	PCTY	Thu, Apr 5, 2018	51.47	52.36	51.25	52.19
1019	NASDAQ	PCTY	Wed, Apr 4, 2018	49.20	51.16	49.20	50.98
1018	NASDAQ	PCTY	Tue, Apr 3, 2018	50.25	50.56	47.29	50.08
1017	NASDAQ	PCTY	Mon, Apr 2, 2018	51.22	51.22	49.59	50.03
1016	NASDAQ	PCTY	Thu, Mar 29, 2018	50.93	52.03	50.50	51.23
1015	NASDAQ	PCTY	Wed, Mar 28, 2018	52.06	52.18	50.31	50.66
1014	NASDAQ	PCTY	Tue, Mar 27, 2018	54.28	54.45	51.69	52.06
1013	NASDAQ	PCTY	Mon, Mar 26, 2018	53.26	54.19	52.46	54.14
1012	NASDAQ	PCTY	Fri, Mar 23, 2018	54.77	54.77	52.11	52.18
1011	NASDAQ	PCTY	Thu, Mar 22, 2018	55.04	55.85	54.85	54.93
1010	NASDAQ	PCTY	Wed, Mar 21, 2018	54.85	56.37	54.64	55.60
1009	NASDAQ	PCTY	Tue, Mar 20, 2018	53.22	55.18	52.89	54.82
1008	NASDAQ	PCTY	Mon, Mar 19, 2018	53.95	54.17	52.57	52.96
1007	NASDAQ	PCTY	Fri, Mar 16, 2018	54.37	55.15	53.73	54.11
1006	NASDAQ	PCTY	Thu, Mar 15, 2018	55.66	55.66	54.12	54.36
1005	NASDAQ	PCTY	Wed, Mar 14, 2018	54.73	55.22	53.87	55.22
1004	NASDAQ	PCTY	Tue, Mar 13, 2018	55.74	55.89	54.13	54.43
1003	NASDAQ	PCTY	Mon, Mar 12, 2018	53.70	57.16	53.70	55.29
1002	NASDAQ	PCTY	Fri, Mar 9, 2018	52.94	53.27	52.09	52.72
1001	NASDAQ	PCTY	Thu, Mar 8, 2018	51.80	52.98	50.52	52.53
1000	NASDAQ	PCTY	Wed, Mar 7, 2018	49.92	51.77	49.48	51.71
999	NASDAQ	PCTY	Tue, Mar 6, 2018	49.49	50.16	48.55	50.12
998	NASDAQ	PCTY	Mon, Mar 5, 2018	47.43	49.56	47.21	49.33
997	NASDAQ	PCTY	Fri, Mar 2, 2018	46.24	48.04	45.73	47.82
996	NASDAQ	PCTY	Thu, Mar 1, 2018	46.76	47.20	45.88	46.60
995	NASDAQ	PCTY	Wed, Feb 28, 2018	47.34	47.95	45.99	46.77
994	NASDAQ	PCTY	Tue, Feb 27, 2018	47.40	47.82	47.00	47.06
993	NASDAQ	PCTY	Mon, Feb 26, 2018	46.22	47.33	45.72	47.31
992	NASDAQ	PCTY	Fri, Feb 23, 2018	46.00	46.66	44.82	46.22
991	NASDAQ	PCTY	Thu, Feb 22, 2018	45.97	46.36	44.79	46.12
990	NASDAQ	PCTY	Wed, Feb 21, 2018	45.53	46.60	45.36	45.88
989	NASDAQ	PCTY	Tue, Feb 20, 2018	44.80	45.79	43.72	45.52
988	NASDAQ	PCTY	Fri, Feb 16, 2018	45.10	45.60	44.97	45.19
987	NASDAQ	PCTY	Thu, Feb 15, 2018	44.66	45.39	44.09	45.14
986	NASDAQ	PCTY	Wed, Feb 14, 2018	42.70	44.61	42.63	44.33
985	NASDAQ	PCTY	Tue, Feb 13, 2018	43.97	44.00	42.43	42.91
984	NASDAQ	PCTY	Mon, Feb 12, 2018	43.70	44.40	43.41	44.25
983	NASDAQ	PCTY	Fri, Feb 9, 2018	45.00	46.55	41.15	44.01
982	NASDAQ	PCTY	Thu, Feb 8, 2018	48.64	48.64	45.56	45.93
981	NASDAQ	PCTY	Wed, Feb 7, 2018	48.01	49.16	47.70	48.17
980	NASDAQ	PCTY	Tue, Feb 6, 2018	47.08	48.75	46.64	48.28
979	NASDAQ	PCTY	Mon, Feb 5, 2018	50.19	51.20	47.66	47.96
978	NASDAQ	PCTY	Fri, Feb 2, 2018	50.97	51.30	49.82	50.60
977	NASDAQ	PCTY	Thu, Feb 1, 2018	52.05	53.20	50.15	51.46
976	NASDAQ	PCTY	Wed, Jan 31, 2018	51.82	52.72	50.59	52.29
975	NASDAQ	PCTY	Tue, Jan 30, 2018	50.63	51.70	50.50	51.57
974	NASDAQ	PCTY	Mon, Jan 29, 2018	49.63	52.27	49.63	50.98
973	NASDAQ	PCTY	Fri, Jan 26, 2018	48.62	49.71	48.09	49.67
972	NASDAQ	PCTY	Thu, Jan 25, 2018	49.49	49.49	48.15	48.35
971	NASDAQ	PCTY	Wed, Jan 24, 2018	50.52	51.33	49.15	49.21
970	NASDAQ	PCTY	Tue, Jan 23, 2018	49.64	50.67	49.50	50.52
969	NASDAQ	PCTY	Mon, Jan 22, 2018	49.87	50.38	49.51	49.74
968	NASDAQ	PCTY	Fri, Jan 19, 2018	49.72	50.20	49.24	49.99
967	NASDAQ	PCTY	Thu, Jan 18, 2018	49.32	50.08	49.32	49.66
966	NASDAQ	PCTY	Wed, Jan 17, 2018	49.03	49.66	47.94	49.46
965	NASDAQ	PCTY	Tue, Jan 16, 2018	49.74	50.52	48.71	48.75
964	NASDAQ	PCTY	Fri, Jan 12, 2018	48.75	49.85	47.66	49.64
963	NASDAQ	PCTY	Thu, Jan 11, 2018	47.94	48.80	47.57	48.73
962	NASDAQ	PCTY	Wed, Jan 10, 2018	47.89	48.07	47.17	47.81
961	NASDAQ	PCTY	Tue, Jan 9, 2018	48.83	48.97	48.17	48.19
960	NASDAQ	PCTY	Mon, Jan 8, 2018	47.86	48.84	47.06	48.64
959	NASDAQ	PCTY	Fri, Jan 5, 2018	48.82	48.87	47.85	47.95
958	NASDAQ	PCTY	Thu, Jan 4, 2018	47.67	48.80	47.12	48.67
957	NASDAQ	PCTY	Wed, Jan 3, 2018	47.74	48.11	47.43	47.50
956	NASDAQ	PCTY	Tue, Jan 2, 2018	47.41	47.90	47.00	47.73
955	NASDAQ	PCTY	Fri, Dec 29, 2017	46.98	47.66	46.85	47.16
954	NASDAQ	PCTY	Thu, Dec 28, 2017	46.65	46.98	46.45	46.93
953	NASDAQ	PCTY	Wed, Dec 27, 2017	46.79	47.00	46.29	46.49
952	NASDAQ	PCTY	Tue, Dec 26, 2017	47.01	47.47	46.62	46.77
951	NASDAQ	PCTY	Fri, Dec 22, 2017	47.41	47.64	47.05	47.30
950	NASDAQ	PCTY	Thu, Dec 21, 2017	47.47	47.90	46.89	47.52
949	NASDAQ	PCTY	Wed, Dec 20, 2017	47.07	47.52	46.04	47.45
948	NASDAQ	PCTY	Tue, Dec 19, 2017	47.98	47.98	46.29	46.88
947	NASDAQ	PCTY	Mon, Dec 18, 2017	47.55	48.59	47.55	48.18
946	NASDAQ	PCTY	Fri, Dec 15, 2017	47.33	48.25	46.87	47.64
945	NASDAQ	PCTY	Thu, Dec 14, 2017	46.96	47.43	46.80	47.24
944	NASDAQ	PCTY	Wed, Dec 13, 2017	46.33	47.07	45.84	46.80
943	NASDAQ	PCTY	Tue, Dec 12, 2017	46.65	47.02	46.08	46.24
942	NASDAQ	PCTY	Mon, Dec 11, 2017	45.21	47.00	45.21	46.66
941	NASDAQ	PCTY	Fri, Dec 8, 2017	45.23	45.72	44.85	45.32
940	NASDAQ	PCTY	Thu, Dec 7, 2017	44.99	45.55	44.75	45.02
939	NASDAQ	PCTY	Wed, Dec 6, 2017	44.72	45.31	44.59	44.89
938	NASDAQ	PCTY	Tue, Dec 5, 2017	44.80	45.83	44.11	44.78
937	NASDAQ	PCTY	Mon, Dec 4, 2017	45.99	46.61	44.73	44.76
936	NASDAQ	PCTY	Fri, Dec 1, 2017	45.97	46.59	44.36	45.60
935	NASDAQ	PCTY	Thu, Nov 30, 2017	45.64	47.46	45.06	46.14
934	NASDAQ	PCTY	Wed, Nov 29, 2017	47.27	48.54	45.25	45.28
933	NASDAQ	PCTY	Tue, Nov 28, 2017	47.56	48.02	46.92	47.25
932	NASDAQ	PCTY	Mon, Nov 27, 2017	47.75	48.19	47.02	47.38
931	NASDAQ	PCTY	Fri, Nov 24, 2017	48.14	48.73	47.51	48.22
930	NASDAQ	PCTY	Wed, Nov 22, 2017	47.98	48.70	47.30	47.85
929	NASDAQ	PCTY	Tue, Nov 21, 2017	46.92	48.36	46.85	47.79
928	NASDAQ	PCTY	Mon, Nov 20, 2017	48.33	48.96	48.07	48.43
927	NASDAQ	PCTY	Fri, Nov 17, 2017	47.58	48.48	47.26	48.35
926	NASDAQ	PCTY	Thu, Nov 16, 2017	46.80	47.90	46.75	47.80
925	NASDAQ	PCTY	Wed, Nov 15, 2017	47.03	47.17	46.24	46.69
924	NASDAQ	PCTY	Tue, Nov 14, 2017	47.25	47.65	46.50	47.38
923	NASDAQ	PCTY	Mon, Nov 13, 2017	47.25	47.54	46.01	47.44
922	NASDAQ	PCTY	Fri, Nov 10, 2017	47.80	48.41	47.19	47.64
921	NASDAQ	PCTY	Thu, Nov 9, 2017	47.84	48.52	47.39	47.85
920	NASDAQ	PCTY	Wed, Nov 8, 2017	48.11	48.63	47.46	48.35
919	NASDAQ	PCTY	Tue, Nov 7, 2017	49.19	49.74	47.86	48.10
918	NASDAQ	PCTY	Mon, Nov 6, 2017	50.06	50.45	48.88	48.92
917	NASDAQ	PCTY	Fri, Nov 3, 2017	50.27	51.82	47.50	50.31
916	NASDAQ	PCTY	Thu, Nov 2, 2017	52.28	52.28	48.69	51.59
915	NASDAQ	PCTY	Wed, Nov 1, 2017	53.83	53.96	52.08	52.48
914	NASDAQ	PCTY	Tue, Oct 31, 2017	51.73	53.49	51.43	53.41
913	NASDAQ	PCTY	Mon, Oct 30, 2017	52.16	52.27	51.14	51.58
912	NASDAQ	PCTY	Fri, Oct 27, 2017	52.09	52.71	51.48	52.35
911	NASDAQ	PCTY	Thu, Oct 26, 2017	51.27	52.60	50.88	51.97
910	NASDAQ	PCTY	Wed, Oct 25, 2017	50.84	51.91	50.67	51.18
909	NASDAQ	PCTY	Tue, Oct 24, 2017	51.05	51.56	50.74	50.87
908	NASDAQ	PCTY	Mon, Oct 23, 2017	51.55	51.68	50.51	50.78
907	NASDAQ	PCTY	Fri, Oct 20, 2017	50.79	51.62	50.34	51.33
906	NASDAQ	PCTY	Thu, Oct 19, 2017	50.55	51.19	49.95	50.42
905	NASDAQ	PCTY	Wed, Oct 18, 2017	51.15	52.00	50.70	51.34
904	NASDAQ	PCTY	Tue, Oct 17, 2017	50.09	50.98	49.95	50.89
903	NASDAQ	PCTY	Mon, Oct 16, 2017	49.97	50.64	49.82	50.08
902	NASDAQ	PCTY	Fri, Oct 13, 2017	49.53	50.24	49.39	49.91
901	NASDAQ	PCTY	Thu, Oct 12, 2017	49.93	50.08	49.16	49.29
900	NASDAQ	PCTY	Wed, Oct 11, 2017	50.17	50.55	49.78	49.98
899	NASDAQ	PCTY	Tue, Oct 10, 2017	50.36	50.46	49.34	49.99
898	NASDAQ	PCTY	Mon, Oct 9, 2017	50.29	50.56	49.75	50.14
897	NASDAQ	PCTY	Fri, Oct 6, 2017	49.41	50.30	49.17	50.29
896	NASDAQ	PCTY	Thu, Oct 5, 2017	49.73	49.91	48.90	49.59
895	NASDAQ	PCTY	Wed, Oct 4, 2017	49.77	50.15	49.24	49.62
894	NASDAQ	PCTY	Tue, Oct 3, 2017	49.95	50.72	49.56	49.66
893	NASDAQ	PCTY	Mon, Oct 2, 2017	48.80	49.98	48.80	49.76
892	NASDAQ	PCTY	Fri, Sep 29, 2017	47.89	48.93	47.83	48.82
891	NASDAQ	PCTY	Thu, Sep 28, 2017	47.03	47.91	46.58	47.89
890	NASDAQ	PCTY	Wed, Sep 27, 2017	45.46	47.28	45.43	47.15
889	NASDAQ	PCTY	Tue, Sep 26, 2017	45.97	46.53	45.28	45.32
888	NASDAQ	PCTY	Mon, Sep 25, 2017	47.13	47.21	45.45	45.77
887	NASDAQ	PCTY	Fri, Sep 22, 2017	47.02	47.84	46.19	47.26
886	NASDAQ	PCTY	Thu, Sep 21, 2017	47.03	47.34	46.08	47.13
885	NASDAQ	PCTY	Wed, Sep 20, 2017	47.25	47.60	46.62	46.96
884	NASDAQ	PCTY	Tue, Sep 19, 2017	47.16	47.44	46.73	47.18
883	NASDAQ	PCTY	Mon, Sep 18, 2017	46.98	47.49	46.67	46.97
882	NASDAQ	PCTY	Fri, Sep 15, 2017	46.99	47.16	46.42	46.87
881	NASDAQ	PCTY	Thu, Sep 14, 2017	46.89	47.45	46.26	47.28
880	NASDAQ	PCTY	Wed, Sep 13, 2017	47.59	47.80	46.88	47.05
879	NASDAQ	PCTY	Tue, Sep 12, 2017	47.90	48.30	46.71	47.76
878	NASDAQ	PCTY	Mon, Sep 11, 2017	47.44	48.10	47.19	47.85
877	NASDAQ	PCTY	Fri, Sep 8, 2017	47.52	47.85	46.44	47.04
876	NASDAQ	PCTY	Thu, Sep 7, 2017	47.58	48.00	47.48	47.61
875	NASDAQ	PCTY	Wed, Sep 6, 2017	48.70	48.70	47.35	47.45
874	NASDAQ	PCTY	Tue, Sep 5, 2017	48.22	48.88	47.71	48.50
873	NASDAQ	PCTY	Fri, Sep 1, 2017	49.15	49.49	48.23	48.49
872	NASDAQ	PCTY	Thu, Aug 31, 2017	48.13	49.14	47.94	49.14
871	NASDAQ	PCTY	Wed, Aug 30, 2017	46.82	48.17	46.80	48.11
870	NASDAQ	PCTY	Tue, Aug 29, 2017	46.36	47.10	46.33	46.90
869	NASDAQ	PCTY	Mon, Aug 28, 2017	46.86	47.00	46.35	46.93
868	NASDAQ	PCTY	Fri, Aug 25, 2017	47.15	47.39	46.53	46.64
867	NASDAQ	PCTY	Thu, Aug 24, 2017	46.88	47.44	46.76	46.91
866	NASDAQ	PCTY	Wed, Aug 23, 2017	46.66	47.36	46.58	46.82
865	NASDAQ	PCTY	Tue, Aug 22, 2017	46.35	47.27	46.20	47.19
864	NASDAQ	PCTY	Mon, Aug 21, 2017	44.89	46.24	44.72	46.11
863	NASDAQ	PCTY	Fri, Aug 18, 2017	45.10	45.83	45.03	45.05
862	NASDAQ	PCTY	Thu, Aug 17, 2017	45.99	46.60	44.74	45.10
861	NASDAQ	PCTY	Wed, Aug 16, 2017	46.19	46.87	45.79	46.16
860	NASDAQ	PCTY	Tue, Aug 15, 2017	45.29	46.41	44.59	46.19
859	NASDAQ	PCTY	Mon, Aug 14, 2017	45.54	45.78	44.80	45.33
858	NASDAQ	PCTY	Fri, Aug 11, 2017	45.84	46.98	43.05	45.00
857	NASDAQ	PCTY	Thu, Aug 10, 2017	44.47	44.81	43.21	43.35
856	NASDAQ	PCTY	Wed, Aug 9, 2017	43.73	44.83	43.46	44.68
855	NASDAQ	PCTY	Tue, Aug 8, 2017	44.05	44.46	43.43	43.92
854	NASDAQ	PCTY	Mon, Aug 7, 2017	43.85	45.04	43.67	44.22
853	NASDAQ	PCTY	Fri, Aug 4, 2017	44.29	44.75	42.54	43.98
852	NASDAQ	PCTY	Thu, Aug 3, 2017	44.09	45.07	43.75	44.11
851	NASDAQ	PCTY	Wed, Aug 2, 2017	46.45	46.45	42.98	44.00
850	NASDAQ	PCTY	Tue, Aug 1, 2017	45.87	47.07	45.38	46.47
849	NASDAQ	PCTY	Mon, Jul 31, 2017	46.39	46.47	45.36	45.47
848	NASDAQ	PCTY	Fri, Jul 28, 2017	46.23	46.89	45.53	46.32
847	NASDAQ	PCTY	Thu, Jul 27, 2017	48.21	48.54	45.29	46.56
846	NASDAQ	PCTY	Wed, Jul 26, 2017	48.20	48.50	47.74	47.96
845	NASDAQ	PCTY	Tue, Jul 25, 2017	48.36	48.51	47.58	48.00
844	NASDAQ	PCTY	Mon, Jul 24, 2017	47.38	48.84	47.05	48.37
843	NASDAQ	PCTY	Fri, Jul 21, 2017	47.76	48.33	47.20	47.46
842	NASDAQ	PCTY	Thu, Jul 20, 2017	47.61	47.92	46.91	47.55
841	NASDAQ	PCTY	Wed, Jul 19, 2017	47.14	47.66	47.00	47.52
840	NASDAQ	PCTY	Tue, Jul 18, 2017	46.73	47.37	46.31	46.99
839	NASDAQ	PCTY	Mon, Jul 17, 2017	46.45	47.63	46.17	46.94
838	NASDAQ	PCTY	Fri, Jul 14, 2017	45.75	46.30	45.55	45.87
837	NASDAQ	PCTY	Thu, Jul 13, 2017	46.95	47.00	45.58	45.70
836	NASDAQ	PCTY	Wed, Jul 12, 2017	45.81	47.13	45.63	46.81
835	NASDAQ	PCTY	Tue, Jul 11, 2017	44.71	45.88	44.66	45.29
834	NASDAQ	PCTY	Mon, Jul 10, 2017	44.47	45.16	44.10	44.72
833	NASDAQ	PCTY	Fri, Jul 7, 2017	44.20	45.36	43.85	44.34
832	NASDAQ	PCTY	Thu, Jul 6, 2017	44.07	44.60	43.52	43.96
831	NASDAQ	PCTY	Wed, Jul 5, 2017	44.74	45.26	44.45	44.80
830	NASDAQ	PCTY	Mon, Jul 3, 2017	45.36	45.36	44.15	44.53
829	NASDAQ	PCTY	Fri, Jun 30, 2017	44.64	45.59	44.52	45.18
828	NASDAQ	PCTY	Thu, Jun 29, 2017	45.83	45.87	44.53	44.69
827	NASDAQ	PCTY	Wed, Jun 28, 2017	45.69	46.53	45.15	45.94
826	NASDAQ	PCTY	Tue, Jun 27, 2017	46.86	47.33	44.90	45.26
825	NASDAQ	PCTY	Mon, Jun 26, 2017	49.24	49.24	46.93	47.39
824	NASDAQ	PCTY	Fri, Jun 23, 2017	48.05	49.22	47.43	49.04
823	NASDAQ	PCTY	Thu, Jun 22, 2017	47.94	48.95	47.64	48.16
822	NASDAQ	PCTY	Wed, Jun 21, 2017	47.44	48.50	47.44	47.83
821	NASDAQ	PCTY	Tue, Jun 20, 2017	47.93	48.48	47.20	47.33
820	NASDAQ	PCTY	Mon, Jun 19, 2017	47.81	48.12	47.05	47.91
819	NASDAQ	PCTY	Fri, Jun 16, 2017	46.73	47.90	46.50	47.25
818	NASDAQ	PCTY	Thu, Jun 15, 2017	45.61	47.03	44.33	47.01
817	NASDAQ	PCTY	Wed, Jun 14, 2017	46.73	47.09	45.71	46.24
816	NASDAQ	PCTY	Tue, Jun 13, 2017	46.00	46.64	44.97	46.63
815	NASDAQ	PCTY	Mon, Jun 12, 2017	45.36	46.44	43.92	45.67
814	NASDAQ	PCTY	Fri, Jun 9, 2017	48.62	48.69	44.51	45.85
813	NASDAQ	PCTY	Thu, Jun 8, 2017	49.20	49.65	48.20	48.70
812	NASDAQ	PCTY	Wed, Jun 7, 2017	48.57	49.01	48.30	48.88
811	NASDAQ	PCTY	Tue, Jun 6, 2017	49.33	49.42	48.43	48.51
810	NASDAQ	PCTY	Mon, Jun 5, 2017	48.64	49.59	48.63	49.16
809	NASDAQ	PCTY	Fri, Jun 2, 2017	48.90	49.54	48.24	48.80
808	NASDAQ	PCTY	Thu, Jun 1, 2017	46.95	48.41	46.78	48.30
807	NASDAQ	PCTY	Wed, May 31, 2017	47.00	47.00	45.85	46.85
806	NASDAQ	PCTY	Tue, May 30, 2017	47.21	47.50	46.56	46.76
805	NASDAQ	PCTY	Fri, May 26, 2017	46.45	47.41	46.37	47.19
804	NASDAQ	PCTY	Thu, May 25, 2017	45.65	47.98	45.65	46.39
803	NASDAQ	PCTY	Wed, May 24, 2017	43.81	45.16	43.73	45.00
802	NASDAQ	PCTY	Tue, May 23, 2017	44.00	44.06	43.27	43.64
801	NASDAQ	PCTY	Mon, May 22, 2017	44.08	44.20	43.62	44.00
800	NASDAQ	PCTY	Fri, May 19, 2017	44.56	44.86	43.67	43.93
799	NASDAQ	PCTY	Thu, May 18, 2017	43.69	45.11	43.64	44.25
798	NASDAQ	PCTY	Wed, May 17, 2017	45.01	45.04	43.71	43.99
797	NASDAQ	PCTY	Tue, May 16, 2017	44.93	45.59	44.50	45.51
796	NASDAQ	PCTY	Mon, May 15, 2017	44.93	45.27	44.22	44.65
795	NASDAQ	PCTY	Fri, May 12, 2017	43.27	45.24	43.23	44.64
794	NASDAQ	PCTY	Thu, May 11, 2017	44.56	44.56	43.50	43.52
793	NASDAQ	PCTY	Wed, May 10, 2017	44.14	44.92	43.82	44.76
792	NASDAQ	PCTY	Tue, May 9, 2017	43.74	44.66	43.60	44.24
791	NASDAQ	PCTY	Mon, May 8, 2017	44.40	44.98	43.66	43.74
790	NASDAQ	PCTY	Fri, May 5, 2017	41.52	45.61	41.47	44.29
789	NASDAQ	PCTY	Thu, May 4, 2017	41.07	41.64	40.16	40.67
788	NASDAQ	PCTY	Wed, May 3, 2017	39.99	41.06	39.30	41.02
787	NASDAQ	PCTY	Tue, May 2, 2017	40.07	40.53	39.72	40.04
786	NASDAQ	PCTY	Mon, May 1, 2017	39.51	40.10	39.21	40.05
785	NASDAQ	PCTY	Fri, Apr 28, 2017	39.80	39.80	39.35	39.44
784	NASDAQ	PCTY	Thu, Apr 27, 2017	39.76	39.85	39.57	39.70
783	NASDAQ	PCTY	Wed, Apr 26, 2017	39.80	39.90	39.54	39.68
782	NASDAQ	PCTY	Tue, Apr 25, 2017	39.50	40.12	39.29	39.86
781	NASDAQ	PCTY	Mon, Apr 24, 2017	40.00	40.52	39.14	39.21
780	NASDAQ	PCTY	Fri, Apr 21, 2017	39.25	39.80	38.99	39.72
779	NASDAQ	PCTY	Thu, Apr 20, 2017	39.34	39.75	38.92	39.32
778	NASDAQ	PCTY	Wed, Apr 19, 2017	38.92	39.69	38.92	39.12
777	NASDAQ	PCTY	Tue, Apr 18, 2017	38.54	39.15	38.52	39.09
776	NASDAQ	PCTY	Mon, Apr 17, 2017	38.50	39.22	37.91	38.76
775	NASDAQ	PCTY	Thu, Apr 13, 2017	38.08	39.34	38.08	38.46
774	NASDAQ	PCTY	Wed, Apr 12, 2017	38.17	38.74	37.96	38.22
773	NASDAQ	PCTY	Tue, Apr 11, 2017	38.11	38.45	38.00	38.29
772	NASDAQ	PCTY	Mon, Apr 10, 2017	38.46	38.69	37.66	38.27
771	NASDAQ	PCTY	Fri, Apr 7, 2017	38.15	38.63	38.01	38.51
770	NASDAQ	PCTY	Thu, Apr 6, 2017	37.99	38.33	37.60	38.27
769	NASDAQ	PCTY	Wed, Apr 5, 2017	38.22	38.62	37.61	37.93
768	NASDAQ	PCTY	Tue, Apr 4, 2017	38.33	38.68	37.87	38.04
767	NASDAQ	PCTY	Mon, Apr 3, 2017	38.57	39.52	38.36	38.46
766	NASDAQ	PCTY	Fri, Mar 31, 2017	38.77	39.09	38.40	38.63
765	NASDAQ	PCTY	Thu, Mar 30, 2017	39.26	39.26	38.68	38.83
764	NASDAQ	PCTY	Wed, Mar 29, 2017	38.50	39.66	38.50	39.51
763	NASDAQ	PCTY	Tue, Mar 28, 2017	38.50	38.68	37.55	38.57
762	NASDAQ	PCTY	Mon, Mar 27, 2017	34.90	37.32	34.75	37.25
761	NASDAQ	PCTY	Fri, Mar 24, 2017	34.78	35.45	34.71	35.02
760	NASDAQ	PCTY	Thu, Mar 23, 2017	35.10	35.40	34.61	34.85
759	NASDAQ	PCTY	Wed, Mar 22, 2017	35.24	35.46	34.13	35.16
758	NASDAQ	PCTY	Tue, Mar 21, 2017	37.35	37.35	35.25	35.32
757	NASDAQ	PCTY	Mon, Mar 20, 2017	36.90	37.44	36.90	37.28
756	NASDAQ	PCTY	Fri, Mar 17, 2017	36.58	37.02	36.26	36.84
755	NASDAQ	PCTY	Thu, Mar 16, 2017	36.50	36.94	36.43	36.77
754	NASDAQ	PCTY	Wed, Mar 15, 2017	36.54	36.59	35.80	36.40
753	NASDAQ	PCTY	Tue, Mar 14, 2017	36.42	36.52	35.82	36.39
752	NASDAQ	PCTY	Mon, Mar 13, 2017	36.18	36.83	36.17	36.63
751	NASDAQ	PCTY	Fri, Mar 10, 2017	36.81	37.03	36.00	36.31
750	NASDAQ	PCTY	Thu, Mar 9, 2017	36.63	36.73	36.09	36.57
749	NASDAQ	PCTY	Wed, Mar 8, 2017	37.25	37.51	36.58	36.59
748	NASDAQ	PCTY	Tue, Mar 7, 2017	36.91	37.56	36.51	37.12
747	NASDAQ	PCTY	Mon, Mar 6, 2017	36.25	37.16	36.15	37.01
746	NASDAQ	PCTY	Fri, Mar 3, 2017	35.77	36.97	35.77	36.63
745	NASDAQ	PCTY	Thu, Mar 2, 2017	36.21	36.46	35.93	36.34
744	NASDAQ	PCTY	Wed, Mar 1, 2017	35.82	36.40	35.35	36.26
743	NASDAQ	PCTY	Tue, Feb 28, 2017	36.08	36.41	35.25	35.26
742	NASDAQ	PCTY	Mon, Feb 27, 2017	36.78	36.83	35.78	36.41
741	NASDAQ	PCTY	Fri, Feb 24, 2017	36.09	36.88	35.70	36.78
740	NASDAQ	PCTY	Thu, Feb 23, 2017	37.34	37.34	36.25	36.66
739	NASDAQ	PCTY	Wed, Feb 22, 2017	36.79	37.57	36.72	37.26
738	NASDAQ	PCTY	Tue, Feb 21, 2017	36.43	36.91	36.19	36.86
737	NASDAQ	PCTY	Fri, Feb 17, 2017	36.11	36.42	35.50	36.27
736	NASDAQ	PCTY	Thu, Feb 16, 2017	36.38	36.90	36.07	36.27
735	NASDAQ	PCTY	Wed, Feb 15, 2017	35.59	36.50	35.33	36.34
734	NASDAQ	PCTY	Tue, Feb 14, 2017	34.85	35.70	34.41	35.68
733	NASDAQ	PCTY	Mon, Feb 13, 2017	35.88	35.88	33.67	34.61
732	NASDAQ	PCTY	Fri, Feb 10, 2017	35.11	35.79	34.74	35.67
731	NASDAQ	PCTY	Thu, Feb 9, 2017	33.82	35.46	33.82	35.11
730	NASDAQ	PCTY	Wed, Feb 8, 2017	33.67	33.96	33.39	33.55
729	NASDAQ	PCTY	Tue, Feb 7, 2017	34.05	34.22	33.70	33.89
728	NASDAQ	PCTY	Mon, Feb 6, 2017	34.97	35.28	33.97	34.00
727	NASDAQ	PCTY	Fri, Feb 3, 2017	34.77	35.90	33.74	34.98
726	NASDAQ	PCTY	Thu, Feb 2, 2017	30.10	30.80	29.92	29.92
725	NASDAQ	PCTY	Wed, Feb 1, 2017	31.07	31.57	29.69	30.32
724	NASDAQ	PCTY	Tue, Jan 31, 2017	30.70	30.86	29.93	30.86
723	NASDAQ	PCTY	Mon, Jan 30, 2017	31.59	31.59	30.37	30.82
722	NASDAQ	PCTY	Fri, Jan 27, 2017	31.50	31.82	30.83	31.77
721	NASDAQ	PCTY	Thu, Jan 26, 2017	32.20	32.23	31.00	31.28
720	NASDAQ	PCTY	Wed, Jan 25, 2017	32.69	33.17	32.15	32.17
719	NASDAQ	PCTY	Tue, Jan 24, 2017	32.91	33.26	32.05	32.39
718	NASDAQ	PCTY	Mon, Jan 23, 2017	33.64	33.96	32.65	32.90
717	NASDAQ	PCTY	Fri, Jan 20, 2017	33.17	34.00	32.98	33.80
716	NASDAQ	PCTY	Thu, Jan 19, 2017	32.80	33.38	32.80	33.10
715	NASDAQ	PCTY	Wed, Jan 18, 2017	33.06	33.08	32.46	32.74
714	NASDAQ	PCTY	Tue, Jan 17, 2017	33.46	33.50	32.53	32.98
713	NASDAQ	PCTY	Fri, Jan 13, 2017	33.30	33.91	32.80	33.59
712	NASDAQ	PCTY	Thu, Jan 12, 2017	33.24	33.38	32.46	33.21
711	NASDAQ	PCTY	Wed, Jan 11, 2017	32.37	33.59	32.13	33.37
710	NASDAQ	PCTY	Tue, Jan 10, 2017	32.29	32.49	31.54	32.35
709	NASDAQ	PCTY	Mon, Jan 9, 2017	31.44	33.16	31.44	32.38
708	NASDAQ	PCTY	Fri, Jan 6, 2017	30.94	31.42	30.60	31.34
707	NASDAQ	PCTY	Thu, Jan 5, 2017	30.78	31.25	30.55	30.93
706	NASDAQ	PCTY	Wed, Jan 4, 2017	30.08	31.29	30.08	30.78
705	NASDAQ	PCTY	Tue, Jan 3, 2017	30.45	30.68	30.03	30.09
704	NASDAQ	PCTY	Fri, Dec 30, 2016	30.58	30.58	29.86	30.01
703	NASDAQ	PCTY	Thu, Dec 29, 2016	30.47	30.81	29.84	30.51
702	NASDAQ	PCTY	Wed, Dec 28, 2016	30.96	30.96	30.29	30.46
701	NASDAQ	PCTY	Tue, Dec 27, 2016	30.75	31.10	30.66	30.98
700	NASDAQ	PCTY	Fri, Dec 23, 2016	30.59	31.02	30.59	30.75
699	NASDAQ	PCTY	Thu, Dec 22, 2016	30.84	31.03	30.18	30.56
698	NASDAQ	PCTY	Wed, Dec 21, 2016	31.47	31.49	30.85	30.95
697	NASDAQ	PCTY	Tue, Dec 20, 2016	31.53	32.08	31.11	31.43
696	NASDAQ	PCTY	Mon, Dec 19, 2016	31.11	31.51	30.73	31.44
695	NASDAQ	PCTY	Fri, Dec 16, 2016	30.72	31.11	30.53	30.72
694	NASDAQ	PCTY	Thu, Dec 15, 2016	30.68	30.98	30.27	30.73
693	NASDAQ	PCTY	Wed, Dec 14, 2016	31.43	32.25	30.63	30.67
692	NASDAQ	PCTY	Tue, Dec 13, 2016	32.29	33.04	30.74	31.41
691	NASDAQ	PCTY	Mon, Dec 12, 2016	32.95	33.83	31.84	32.17
690	NASDAQ	PCTY	Fri, Dec 9, 2016	32.67	33.30	32.42	32.86
689	NASDAQ	PCTY	Thu, Dec 8, 2016	33.03	33.27	32.48	32.56
688	NASDAQ	PCTY	Wed, Dec 7, 2016	31.69	33.14	31.45	32.94
687	NASDAQ	PCTY	Tue, Dec 6, 2016	31.81	31.81	31.06	31.67
686	NASDAQ	PCTY	Mon, Dec 5, 2016	32.12	32.60	31.20	31.58
685	NASDAQ	PCTY	Fri, Dec 2, 2016	30.91	32.70	30.91	31.82
684	NASDAQ	PCTY	Thu, Dec 1, 2016	32.96	33.57	31.51	31.81
683	NASDAQ	PCTY	Wed, Nov 30, 2016	35.78	35.78	32.88	33.11
682	NASDAQ	PCTY	Tue, Nov 29, 2016	35.10	36.28	35.00	35.60
681	NASDAQ	PCTY	Mon, Nov 28, 2016	35.25	35.29	34.81	35.03
680	NASDAQ	PCTY	Fri, Nov 25, 2016	35.09	35.50	34.58	35.37
679	NASDAQ	PCTY	Wed, Nov 23, 2016	34.76	35.93	33.95	34.91
678	NASDAQ	PCTY	Tue, Nov 22, 2016	35.36	36.00	34.27	34.91
677	NASDAQ	PCTY	Mon, Nov 21, 2016	35.38	35.92	34.80	35.88
676	NASDAQ	PCTY	Fri, Nov 18, 2016	35.01	35.49	34.68	35.20
675	NASDAQ	PCTY	Thu, Nov 17, 2016	34.46	35.07	34.05	34.98
674	NASDAQ	PCTY	Wed, Nov 16, 2016	33.66	34.77	33.07	34.25
673	NASDAQ	PCTY	Tue, Nov 15, 2016	33.37	34.09	32.66	33.77
672	NASDAQ	PCTY	Mon, Nov 14, 2016	34.49	34.69	32.39	33.47
671	NASDAQ	PCTY	Fri, Nov 11, 2016	33.25	34.53	31.61	33.50
670	NASDAQ	PCTY	Thu, Nov 10, 2016	37.12	37.12	32.57	33.21
669	NASDAQ	PCTY	Wed, Nov 9, 2016	36.96	37.22	34.76	34.81
668	NASDAQ	PCTY	Tue, Nov 8, 2016	37.37	38.09	36.50	37.95
667	NASDAQ	PCTY	Mon, Nov 7, 2016	37.00	37.91	36.36	37.51
666	NASDAQ	PCTY	Fri, Nov 4, 2016	32.54	39.60	32.54	36.05
665	NASDAQ	PCTY	Thu, Nov 3, 2016	40.70	41.94	40.25	40.68
664	NASDAQ	PCTY	Wed, Nov 2, 2016	43.03	43.11	38.67	40.94
663	NASDAQ	PCTY	Tue, Nov 1, 2016	43.41	43.91	42.97	43.66
662	NASDAQ	PCTY	Mon, Oct 31, 2016	43.59	44.03	43.09	43.49
661	NASDAQ	PCTY	Fri, Oct 28, 2016	42.99	44.11	42.28	43.59
660	NASDAQ	PCTY	Thu, Oct 27, 2016	44.39	44.75	42.73	43.01
659	NASDAQ	PCTY	Wed, Oct 26, 2016	44.95	45.39	44.06	44.09
658	NASDAQ	PCTY	Tue, Oct 25, 2016	46.04	46.04	44.98	45.27
657	NASDAQ	PCTY	Mon, Oct 24, 2016	45.51	46.26	45.29	46.02
656	NASDAQ	PCTY	Fri, Oct 21, 2016	43.78	45.49	43.78	45.14
655	NASDAQ	PCTY	Thu, Oct 20, 2016	43.90	44.54	43.50	43.88
654	NASDAQ	PCTY	Wed, Oct 19, 2016	44.30	44.62	43.98	44.02
653	NASDAQ	PCTY	Tue, Oct 18, 2016	44.27	45.50	44.14	44.36
652	NASDAQ	PCTY	Mon, Oct 17, 2016	44.34	44.43	43.73	43.78
651	NASDAQ	PCTY	Fri, Oct 14, 2016	44.81	44.89	44.08	44.40
650	NASDAQ	PCTY	Thu, Oct 13, 2016	44.18	44.78	43.55	44.75
649	NASDAQ	PCTY	Wed, Oct 12, 2016	44.86	45.04	44.34	44.64
648	NASDAQ	PCTY	Tue, Oct 11, 2016	45.21	45.30	44.41	44.91
647	NASDAQ	PCTY	Mon, Oct 10, 2016	45.69	46.30	45.14	45.46
646	NASDAQ	PCTY	Fri, Oct 7, 2016	45.13	45.49	44.13	45.24
645	NASDAQ	PCTY	Thu, Oct 6, 2016	44.08	45.18	44.00	45.13
644	NASDAQ	PCTY	Wed, Oct 5, 2016	44.12	44.83	43.94	43.98
643	NASDAQ	PCTY	Tue, Oct 4, 2016	43.64	44.00	43.35	43.92
642	NASDAQ	PCTY	Mon, Oct 3, 2016	44.26	44.68	43.21	43.55
641	NASDAQ	PCTY	Fri, Sep 30, 2016	43.52	44.93	43.52	44.46
640	NASDAQ	PCTY	Thu, Sep 29, 2016	44.66	44.95	43.76	43.82
639	NASDAQ	PCTY	Wed, Sep 28, 2016	44.76	44.93	44.11	44.87
638	NASDAQ	PCTY	Tue, Sep 27, 2016	43.32	45.03	43.32	44.72
637	NASDAQ	PCTY	Mon, Sep 26, 2016	43.42	43.78	43.28	43.46
636	NASDAQ	PCTY	Fri, Sep 23, 2016	44.69	44.94	43.39	43.81
635	NASDAQ	PCTY	Thu, Sep 22, 2016	43.41	45.04	43.22	44.77
634	NASDAQ	PCTY	Wed, Sep 21, 2016	42.02	43.21	41.88	43.20
633	NASDAQ	PCTY	Tue, Sep 20, 2016	41.58	42.38	41.40	42.01
632	NASDAQ	PCTY	Mon, Sep 19, 2016	41.89	42.14	41.27	41.47
631	NASDAQ	PCTY	Fri, Sep 16, 2016	42.64	42.64	41.47	41.55
630	NASDAQ	PCTY	Thu, Sep 15, 2016	42.77	43.23	42.00	42.68
629	NASDAQ	PCTY	Wed, Sep 14, 2016	42.92	43.01	42.58	42.65
628	NASDAQ	PCTY	Tue, Sep 13, 2016	43.08	43.54	41.94	42.91
627	NASDAQ	PCTY	Mon, Sep 12, 2016	41.89	43.66	41.50	43.64
626	NASDAQ	PCTY	Fri, Sep 9, 2016	44.24	44.24	42.35	42.35
625	NASDAQ	PCTY	Thu, Sep 8, 2016	45.64	45.81	44.54	44.59
624	NASDAQ	PCTY	Wed, Sep 7, 2016	45.26	46.29	45.20	45.85
623	NASDAQ	PCTY	Tue, Sep 6, 2016	45.60	45.73	45.25	45.34
622	NASDAQ	PCTY	Fri, Sep 2, 2016	45.13	45.51	44.69	45.51
621	NASDAQ	PCTY	Thu, Sep 1, 2016	44.82	45.12	44.30	44.74
620	NASDAQ	PCTY	Wed, Aug 31, 2016	44.83	45.33	44.52	45.03
619	NASDAQ	PCTY	Tue, Aug 30, 2016	44.55	45.15	44.40	44.87
618	NASDAQ	PCTY	Mon, Aug 29, 2016	45.38	45.95	44.47	44.55
617	NASDAQ	PCTY	Fri, Aug 26, 2016	45.05	45.77	44.82	45.44
616	NASDAQ	PCTY	Thu, Aug 25, 2016	44.60	45.15	44.12	45.03
615	NASDAQ	PCTY	Wed, Aug 24, 2016	44.40	44.90	44.28	44.46
614	NASDAQ	PCTY	Tue, Aug 23, 2016	43.42	44.48	43.42	44.40
613	NASDAQ	PCTY	Mon, Aug 22, 2016	42.60	43.47	42.24	43.12
612	NASDAQ	PCTY	Fri, Aug 19, 2016	42.21	42.98	42.02	42.72
611	NASDAQ	PCTY	Thu, Aug 18, 2016	42.48	42.87	42.34	42.51
610	NASDAQ	PCTY	Wed, Aug 17, 2016	45.49	45.49	42.23	42.57
609	NASDAQ	PCTY	Tue, Aug 16, 2016	46.26	46.49	45.22	45.36
608	NASDAQ	PCTY	Mon, Aug 15, 2016	45.52	46.44	45.19	46.34
607	NASDAQ	PCTY	Fri, Aug 12, 2016	45.00	45.74	43.75	45.54
606	NASDAQ	PCTY	Thu, Aug 11, 2016	45.71	46.10	43.62	45.62
605	NASDAQ	PCTY	Wed, Aug 10, 2016	49.65	49.65	44.17	45.55
604	NASDAQ	PCTY	Tue, Aug 9, 2016	47.20	47.83	45.91	46.36
603	NASDAQ	PCTY	Mon, Aug 8, 2016	47.45	48.14	46.85	47.27
602	NASDAQ	PCTY	Fri, Aug 5, 2016	46.77	47.39	45.57	47.25
601	NASDAQ	PCTY	Thu, Aug 4, 2016	46.15	46.62	45.50	46.33
600	NASDAQ	PCTY	Wed, Aug 3, 2016	44.35	46.31	44.10	46.03
599	NASDAQ	PCTY	Tue, Aug 2, 2016	44.88	44.95	44.00	44.50
598	NASDAQ	PCTY	Mon, Aug 1, 2016	44.87	45.13	44.16	44.89
597	NASDAQ	PCTY	Fri, Jul 29, 2016	45.01	45.01	42.76	44.64
596	NASDAQ	PCTY	Thu, Jul 28, 2016	45.10	45.51	43.76	45.05
595	NASDAQ	PCTY	Wed, Jul 27, 2016	44.68	45.19	44.40	45.04
594	NASDAQ	PCTY	Tue, Jul 26, 2016	44.37	45.04	43.31	44.68
593	NASDAQ	PCTY	Mon, Jul 25, 2016	44.12	44.84	44.00	44.48
592	NASDAQ	PCTY	Fri, Jul 22, 2016	43.64	44.43	42.74	44.40
591	NASDAQ	PCTY	Thu, Jul 21, 2016	44.87	45.29	43.43	43.45
590	NASDAQ	PCTY	Wed, Jul 20, 2016	44.40	45.09	44.22	44.75
589	NASDAQ	PCTY	Tue, Jul 19, 2016	44.61	44.90	43.96	44.08
588	NASDAQ	PCTY	Mon, Jul 18, 2016	44.47	45.09	44.39	44.79
587	NASDAQ	PCTY	Fri, Jul 15, 2016	45.02	45.39	40.96	44.70
586	NASDAQ	PCTY	Thu, Jul 14, 2016	44.77	45.36	44.15	44.72
585	NASDAQ	PCTY	Wed, Jul 13, 2016	44.99	45.06	43.87	44.31
584	NASDAQ	PCTY	Tue, Jul 12, 2016	45.89	45.89	44.73	44.77
583	NASDAQ	PCTY	Mon, Jul 11, 2016	44.03	45.29	43.91	44.97
582	NASDAQ	PCTY	Fri, Jul 8, 2016	42.08	44.32	41.53	43.79
581	NASDAQ	PCTY	Thu, Jul 7, 2016	42.94	43.50	42.69	42.83
580	NASDAQ	PCTY	Wed, Jul 6, 2016	42.23	43.11	41.46	42.75
579	NASDAQ	PCTY	Tue, Jul 5, 2016	43.41	43.79	41.80	42.48
578	NASDAQ	PCTY	Fri, Jul 1, 2016	43.28	43.83	42.92	43.61
577	NASDAQ	PCTY	Thu, Jun 30, 2016	41.43	43.28	40.87	43.20
576	NASDAQ	PCTY	Wed, Jun 29, 2016	40.52	42.04	40.49	41.42
575	NASDAQ	PCTY	Tue, Jun 28, 2016	39.50	40.30	39.01	40.07
574	NASDAQ	PCTY	Mon, Jun 27, 2016	39.83	39.99	38.36	39.00
573	NASDAQ	PCTY	Fri, Jun 24, 2016	38.33	40.91	38.33	40.28
572	NASDAQ	PCTY	Thu, Jun 23, 2016	41.14	42.23	41.06	42.17
571	NASDAQ	PCTY	Wed, Jun 22, 2016	42.38	42.38	40.71	40.94
570	NASDAQ	PCTY	Tue, Jun 21, 2016	42.33	42.93	41.89	42.35
569	NASDAQ	PCTY	Mon, Jun 20, 2016	41.28	42.66	41.04	42.18
568	NASDAQ	PCTY	Fri, Jun 17, 2016	40.65	41.35	40.32	40.68
567	NASDAQ	PCTY	Thu, Jun 16, 2016	40.33	40.65	39.71	40.55
566	NASDAQ	PCTY	Wed, Jun 15, 2016	40.38	40.81	40.17	40.59
565	NASDAQ	PCTY	Tue, Jun 14, 2016	39.58	40.33	39.21	40.07
564	NASDAQ	PCTY	Mon, Jun 13, 2016	40.17	41.42	39.66	39.67
563	NASDAQ	PCTY	Fri, Jun 10, 2016	40.15	40.82	39.67	40.31
562	NASDAQ	PCTY	Thu, Jun 9, 2016	40.72	41.36	40.05	40.80
561	NASDAQ	PCTY	Wed, Jun 8, 2016	39.99	41.50	39.77	41.08
560	NASDAQ	PCTY	Tue, Jun 7, 2016	38.64	40.13	38.26	40.10
559	NASDAQ	PCTY	Mon, Jun 6, 2016	38.24	38.94	37.88	38.77
558	NASDAQ	PCTY	Fri, Jun 3, 2016	38.54	38.85	37.39	38.24
557	NASDAQ	PCTY	Thu, Jun 2, 2016	37.21	38.65	37.06	38.51
556	NASDAQ	PCTY	Wed, Jun 1, 2016	36.45	37.44	35.97	37.29
555	NASDAQ	PCTY	Tue, May 31, 2016	36.92	37.37	36.60	36.71
554	NASDAQ	PCTY	Fri, May 27, 2016	36.04	37.04	35.59	36.95
553	NASDAQ	PCTY	Thu, May 26, 2016	35.90	36.40	35.55	36.05
552	NASDAQ	PCTY	Wed, May 25, 2016	36.72	36.72	35.10	35.94
551	NASDAQ	PCTY	Tue, May 24, 2016	36.05	36.81	35.71	36.64
550	NASDAQ	PCTY	Mon, May 23, 2016	35.64	36.17	35.63	35.66
549	NASDAQ	PCTY	Fri, May 20, 2016	34.89	35.72	34.61	35.68
548	NASDAQ	PCTY	Thu, May 19, 2016	35.02	35.52	34.25	34.82
547	NASDAQ	PCTY	Wed, May 18, 2016	34.61	35.65	34.42	35.32
546	NASDAQ	PCTY	Tue, May 17, 2016	35.85	36.18	34.64	34.79
545	NASDAQ	PCTY	Mon, May 16, 2016	34.57	36.20	34.53	35.85
544	NASDAQ	PCTY	Fri, May 13, 2016	34.08	34.69	33.80	34.39
543	NASDAQ	PCTY	Thu, May 12, 2016	34.83	34.95	34.02	34.10
542	NASDAQ	PCTY	Wed, May 11, 2016	34.73	35.10	34.50	34.64
541	NASDAQ	PCTY	Tue, May 10, 2016	34.15	35.35	33.98	34.80
540	NASDAQ	PCTY	Mon, May 9, 2016	32.79	35.30	32.79	34.29
539	NASDAQ	PCTY	Fri, May 6, 2016	35.71	35.71	31.82	33.26
538	NASDAQ	PCTY	Thu, May 5, 2016	37.89	38.26	36.34	37.82
537	NASDAQ	PCTY	Wed, May 4, 2016	38.52	39.07	37.43	37.63
536	NASDAQ	PCTY	Tue, May 3, 2016	38.24	38.77	37.81	38.35
535	NASDAQ	PCTY	Mon, May 2, 2016	38.56	38.81	37.48	38.58
534	NASDAQ	PCTY	Fri, Apr 29, 2016	38.87	39.08	38.15	38.27
533	NASDAQ	PCTY	Thu, Apr 28, 2016	38.60	39.06	38.15	38.90
532	NASDAQ	PCTY	Wed, Apr 27, 2016	38.35	39.64	38.01	38.82
531	NASDAQ	PCTY	Tue, Apr 26, 2016	37.79	38.39	37.67	38.16
530	NASDAQ	PCTY	Mon, Apr 25, 2016	38.04	38.95	37.07	37.73
529	NASDAQ	PCTY	Fri, Apr 22, 2016	38.39	39.11	38.07	38.22
528	NASDAQ	PCTY	Thu, Apr 21, 2016	40.60	40.60	38.40	38.49
527	NASDAQ	PCTY	Wed, Apr 20, 2016	37.56	38.55	37.42	38.35
526	NASDAQ	PCTY	Tue, Apr 19, 2016	37.37	37.99	36.94	37.63
525	NASDAQ	PCTY	Mon, Apr 18, 2016	36.13	37.75	36.13	37.58
524	NASDAQ	PCTY	Fri, Apr 15, 2016	34.92	36.66	34.92	36.30
523	NASDAQ	PCTY	Thu, Apr 14, 2016	34.49	35.47	34.49	35.11
522	NASDAQ	PCTY	Wed, Apr 13, 2016	33.75	34.49	33.51	34.49
521	NASDAQ	PCTY	Tue, Apr 12, 2016	33.34	33.75	32.85	33.51
520	NASDAQ	PCTY	Mon, Apr 11, 2016	33.82	34.75	33.16	33.24
519	NASDAQ	PCTY	Fri, Apr 8, 2016	34.63	35.19	33.48	33.68
518	NASDAQ	PCTY	Thu, Apr 7, 2016	34.28	34.73	33.77	34.20
517	NASDAQ	PCTY	Wed, Apr 6, 2016	33.47	34.98	33.02	34.59
516	NASDAQ	PCTY	Tue, Apr 5, 2016	34.45	34.45	34.45	33.58
515	NASDAQ	PCTY	Mon, Apr 4, 2016	32.97	34.55	32.54	34.45
514	NASDAQ	PCTY	Fri, Apr 1, 2016	32.44	32.97	32.23	32.88
513	NASDAQ	PCTY	Thu, Mar 31, 2016	31.96	33.04	31.69	32.01
512	NASDAQ	PCTY	Wed, Mar 30, 2016	31.57	32.46	31.41	32.01
511	NASDAQ	PCTY	Tue, Mar 29, 2016	30.48	31.50	29.44	30.72
510	NASDAQ	PCTY	Mon, Mar 28, 2016	30.34	30.83	29.77	30.80
509	NASDAQ	PCTY	Thu, Mar 24, 2016	29.78	29.78	29.78	30.34
508	NASDAQ	PCTY	Wed, Mar 23, 2016	30.89	30.89	29.74	29.78
507	NASDAQ	PCTY	Tue, Mar 22, 2016	30.98	31.41	30.88	30.99
506	NASDAQ	PCTY	Mon, Mar 21, 2016	31.55	32.07	30.98	31.28
505	NASDAQ	PCTY	Fri, Mar 18, 2016	32.06	32.18	31.27	31.67
504	NASDAQ	PCTY	Thu, Mar 17, 2016	31.15	32.03	30.44	31.88
503	NASDAQ	PCTY	Wed, Mar 16, 2016	30.27	31.39	30.15	31.12
502	NASDAQ	PCTY	Tue, Mar 15, 2016	30.92	30.92	30.92	30.45
501	NASDAQ	PCTY	Mon, Mar 14, 2016	30.76	31.16	30.21	30.92
500	NASDAQ	PCTY	Fri, Mar 11, 2016	30.41	30.91	29.97	30.83
499	NASDAQ	PCTY	Thu, Mar 10, 2016	31.86	31.86	29.73	31.66
498	NASDAQ	PCTY	Wed, Mar 9, 2016	31.54	31.54	31.54	31.66
497	NASDAQ	PCTY	Tue, Mar 8, 2016	33.03	33.06	31.52	32.30
496	NASDAQ	PCTY	Mon, Mar 7, 2016	31.49	32.41	31.16	32.30
495	NASDAQ	PCTY	Fri, Mar 4, 2016	31.15	31.15	31.15	31.56
494	NASDAQ	PCTY	Thu, Mar 3, 2016	30.04	30.04	30.04	31.15
493	NASDAQ	PCTY	Wed, Mar 2, 2016	30.15	30.26	29.47	30.23
492	NASDAQ	PCTY	Tue, Mar 1, 2016	29.62	29.62	29.62	30.23
491	NASDAQ	PCTY	Mon, Feb 29, 2016	30.47	31.02	29.57	29.62
490	NASDAQ	PCTY	Fri, Feb 26, 2016	29.29	31.02	28.44	30.31
489	NASDAQ	PCTY	Thu, Feb 25, 2016	29.43	30.15	28.69	29.15
488	NASDAQ	PCTY	Wed, Feb 24, 2016	27.13	29.19	26.71	28.92
487	NASDAQ	PCTY	Tue, Feb 23, 2016	28.59	28.65	27.17	27.39
486	NASDAQ	PCTY	Mon, Feb 22, 2016	28.82	29.30	28.34	28.68
485	NASDAQ	PCTY	Fri, Feb 19, 2016	27.36	28.72	27.27	28.69
484	NASDAQ	PCTY	Thu, Feb 18, 2016	27.31	27.86	26.77	27.48
483	NASDAQ	PCTY	Wed, Feb 17, 2016	27.03	27.52	26.68	27.16
482	NASDAQ	PCTY	Tue, Feb 16, 2016	25.56	27.33	25.25	27.01
481	NASDAQ	PCTY	Fri, Feb 12, 2016	25.71	26.00	25.00	25.24
480	NASDAQ	PCTY	Thu, Feb 11, 2016	24.99	25.56	24.00	25.36
479	NASDAQ	PCTY	Wed, Feb 10, 2016	25.68	26.57	25.15	25.32
478	NASDAQ	PCTY	Tue, Feb 9, 2016	25.87	26.70	24.75	25.17
477	NASDAQ	PCTY	Mon, Feb 8, 2016	31.24	31.24	25.14	26.13
476	NASDAQ	PCTY	Fri, Feb 5, 2016	36.16	36.97	30.63	31.74
475	NASDAQ	PCTY	Thu, Feb 4, 2016	32.49	34.14	32.29	34.05
474	NASDAQ	PCTY	Wed, Feb 3, 2016	32.54	32.72	31.64	32.59
473	NASDAQ	PCTY	Tue, Feb 2, 2016	31.67	32.52	30.90	32.09
472	NASDAQ	PCTY	Mon, Feb 1, 2016	30.91	32.15	30.21	32.15
471	NASDAQ	PCTY	Fri, Jan 29, 2016	30.33	31.32	30.32	31.12
470	NASDAQ	PCTY	Thu, Jan 28, 2016	30.08	30.66	29.41	30.20
469	NASDAQ	PCTY	Wed, Jan 27, 2016	30.00	30.87	29.77	30.09
468	NASDAQ	PCTY	Tue, Jan 26, 2016	29.98	30.57	29.24	30.21
467	NASDAQ	PCTY	Mon, Jan 25, 2016	33.25	33.55	30.63	30.98
466	NASDAQ	PCTY	Fri, Jan 22, 2016	32.82	33.75	32.32	33.28
465	NASDAQ	PCTY	Thu, Jan 21, 2016	32.13	32.66	31.46	32.26
464	NASDAQ	PCTY	Wed, Jan 20, 2016	31.41	32.36	30.42	32.05
463	NASDAQ	PCTY	Tue, Jan 19, 2016	34.01	34.22	31.52	31.86
462	NASDAQ	PCTY	Fri, Jan 15, 2016	33.44	33.70	31.91	33.70
461	NASDAQ	PCTY	Thu, Jan 14, 2016	34.05	35.10	33.29	34.10
460	NASDAQ	PCTY	Wed, Jan 13, 2016	36.26	36.26	32.73	33.71
459	NASDAQ	PCTY	Tue, Jan 12, 2016	36.71	37.16	35.26	36.14
458	NASDAQ	PCTY	Mon, Jan 11, 2016	36.58	36.89	35.14	36.15
457	NASDAQ	PCTY	Fri, Jan 8, 2016	36.74	37.16	36.15	36.59
456	NASDAQ	PCTY	Thu, Jan 7, 2016	36.63	37.57	35.90	36.40
455	NASDAQ	PCTY	Wed, Jan 6, 2016	36.48	37.00	36.14	36.68
454	NASDAQ	PCTY	Tue, Jan 5, 2016	38.78	38.92	36.47	37.01
453	NASDAQ	PCTY	Mon, Jan 4, 2016	39.85	40.00	37.70	38.56
452	NASDAQ	PCTY	Thu, Dec 31, 2015	41.87	42.64	40.49	40.55
451	NASDAQ	PCTY	Wed, Dec 30, 2015	42.52	43.16	41.83	42.08
450	NASDAQ	PCTY	Tue, Dec 29, 2015	42.48	43.88	41.78	42.50
449	NASDAQ	PCTY	Mon, Dec 28, 2015	41.11	42.45	40.63	41.96
448	NASDAQ	PCTY	Thu, Dec 24, 2015	41.83	42.26	40.65	41.25
447	NASDAQ	PCTY	Wed, Dec 23, 2015	40.15	41.77	39.84	41.53
446	NASDAQ	PCTY	Tue, Dec 22, 2015	39.80	40.15	39.15	39.93
445	NASDAQ	PCTY	Mon, Dec 21, 2015	39.87	39.87	39.23	39.60
444	NASDAQ	PCTY	Fri, Dec 18, 2015	39.49	39.91	39.12	39.74
443	NASDAQ	PCTY	Thu, Dec 17, 2015	41.08	41.50	39.45	39.73
442	NASDAQ	PCTY	Wed, Dec 16, 2015	41.18	41.57	40.33	40.89
441	NASDAQ	PCTY	Tue, Dec 15, 2015	39.43	40.84	38.83	40.66
440	NASDAQ	PCTY	Mon, Dec 14, 2015	40.74	40.74	39.06	39.27
439	NASDAQ	PCTY	Fri, Dec 11, 2015	40.91	41.79	40.52	40.59
438	NASDAQ	PCTY	Thu, Dec 10, 2015	40.95	41.74	40.50	41.60
437	NASDAQ	PCTY	Wed, Dec 9, 2015	41.71	42.53	40.20	40.94
436	NASDAQ	PCTY	Tue, Dec 8, 2015	40.80	42.36	40.54	42.05
435	NASDAQ	PCTY	Mon, Dec 7, 2015	42.80	42.91	40.79	41.18
434	NASDAQ	PCTY	Fri, Dec 4, 2015	42.55	43.08	42.44	42.80
433	NASDAQ	PCTY	Thu, Dec 3, 2015	43.69	44.08	42.40	42.67
432	NASDAQ	PCTY	Wed, Dec 2, 2015	44.66	45.15	43.54	43.72
431	NASDAQ	PCTY	Tue, Dec 1, 2015	44.20	44.80	43.68	44.75
430	NASDAQ	PCTY	Mon, Nov 30, 2015	44.16	44.69	43.23	43.94
429	NASDAQ	PCTY	Fri, Nov 27, 2015	44.01	44.62	43.87	44.02
428	NASDAQ	PCTY	Wed, Nov 25, 2015	43.88	44.32	43.50	43.94
427	NASDAQ	PCTY	Tue, Nov 24, 2015	42.91	43.82	42.27	43.73
426	NASDAQ	PCTY	Mon, Nov 23, 2015	44.11	44.72	43.46	43.91
425	NASDAQ	PCTY	Fri, Nov 20, 2015	46.57	46.90	43.72	44.46
424	NASDAQ	PCTY	Thu, Nov 19, 2015	43.20	46.28	43.05	46.23
423	NASDAQ	PCTY	Wed, Nov 18, 2015	43.16	43.54	41.88	43.44
422	NASDAQ	PCTY	Tue, Nov 17, 2015	43.00	43.50	42.43	43.04
421	NASDAQ	PCTY	Mon, Nov 16, 2015	43.00	43.40	42.30	42.95
420	NASDAQ	PCTY	Fri, Nov 13, 2015	43.12	43.17	42.60	42.74
419	NASDAQ	PCTY	Thu, Nov 12, 2015	43.39	44.13	43.12	43.48
418	NASDAQ	PCTY	Wed, Nov 11, 2015	43.82	43.82	43.27	43.54
417	NASDAQ	PCTY	Tue, Nov 10, 2015	43.00	43.90	42.90	43.70
416	NASDAQ	PCTY	Mon, Nov 9, 2015	43.29	44.62	43.23	43.32
415	NASDAQ	PCTY	Fri, Nov 6, 2015	41.48	44.19	40.32	43.37
414	NASDAQ	PCTY	Thu, Nov 5, 2015	36.17	37.08	35.65	36.97
413	NASDAQ	PCTY	Wed, Nov 4, 2015	35.00	36.31	34.86	36.19
412	NASDAQ	PCTY	Tue, Nov 3, 2015	34.33	34.98	33.33	34.62
411	NASDAQ	PCTY	Mon, Nov 2, 2015	33.60	34.92	33.25	34.59
410	NASDAQ	PCTY	Fri, Oct 30, 2015	33.20	34.39	33.00	33.57
409	NASDAQ	PCTY	Thu, Oct 29, 2015	33.64	34.21	32.95	33.24
408	NASDAQ	PCTY	Wed, Oct 28, 2015	32.30	34.27	31.82	33.86
407	NASDAQ	PCTY	Tue, Oct 27, 2015	33.10	33.34	31.90	32.27
406	NASDAQ	PCTY	Mon, Oct 26, 2015	33.04	33.61	32.70	33.34
405	NASDAQ	PCTY	Fri, Oct 23, 2015	32.00	33.12	31.76	33.06
404	NASDAQ	PCTY	Thu, Oct 22, 2015	31.32	32.08	31.00	31.69
403	NASDAQ	PCTY	Wed, Oct 21, 2015	32.49	32.52	31.11	31.15
402	NASDAQ	PCTY	Tue, Oct 20, 2015	32.24	32.60	31.65	32.27
401	NASDAQ	PCTY	Mon, Oct 19, 2015	32.56	33.04	31.54	32.24
400	NASDAQ	PCTY	Fri, Oct 16, 2015	32.66	32.82	31.70	32.64
399	NASDAQ	PCTY	Thu, Oct 15, 2015	32.20	33.09	32.17	32.73
398	NASDAQ	PCTY	Wed, Oct 14, 2015	31.73	32.46	31.35	32.11
397	NASDAQ	PCTY	Tue, Oct 13, 2015	32.56	32.84	31.57	31.69
396	NASDAQ	PCTY	Mon, Oct 12, 2015	32.12	32.92	31.84	32.70
395	NASDAQ	PCTY	Fri, Oct 9, 2015	32.07	32.43	31.20	31.99
394	NASDAQ	PCTY	Thu, Oct 8, 2015	32.12	32.20	31.08	32.12
393	NASDAQ	PCTY	Wed, Oct 7, 2015	30.90	32.12	30.49	32.09
392	NASDAQ	PCTY	Tue, Oct 6, 2015	30.73	31.18	29.72	30.41
391	NASDAQ	PCTY	Mon, Oct 5, 2015	29.92	30.94	29.47	30.84
390	NASDAQ	PCTY	Fri, Oct 2, 2015	29.15	29.97	28.66	29.66
389	NASDAQ	PCTY	Thu, Oct 1, 2015	30.08	30.30	29.09	29.78
388	NASDAQ	PCTY	Wed, Sep 30, 2015	29.67	30.14	29.11	29.99
387	NASDAQ	PCTY	Tue, Sep 29, 2015	29.78	30.27	28.47	29.02
386	NASDAQ	PCTY	Mon, Sep 28, 2015	29.75	29.89	28.67	29.21
385	NASDAQ	PCTY	Fri, Sep 25, 2015	31.69	31.99	29.75	29.75
384	NASDAQ	PCTY	Thu, Sep 24, 2015	30.95	31.00	29.28	30.64
383	NASDAQ	PCTY	Wed, Sep 23, 2015	32.45	32.50	31.69	31.98
382	NASDAQ	PCTY	Tue, Sep 22, 2015	32.94	33.47	31.86	32.31
381	NASDAQ	PCTY	Mon, Sep 21, 2015	34.22	34.50	32.90	33.19
380	NASDAQ	PCTY	Fri, Sep 18, 2015	32.50	34.35	32.50	34.11
379	NASDAQ	PCTY	Thu, Sep 17, 2015	32.89	33.92	32.75	33.03
378	NASDAQ	PCTY	Wed, Sep 16, 2015	33.64	33.98	32.70	32.79
377	NASDAQ	PCTY	Tue, Sep 15, 2015	33.40	34.38	32.78	33.66
376	NASDAQ	PCTY	Mon, Sep 14, 2015	33.56	34.62	33.45	34.15
375	NASDAQ	PCTY	Fri, Sep 11, 2015	33.52	33.89	32.91	33.44
374	NASDAQ	PCTY	Thu, Sep 10, 2015	33.21	33.69	33.09	33.65
373	NASDAQ	PCTY	Wed, Sep 9, 2015	34.21	34.27	33.16	33.26
372	NASDAQ	PCTY	Tue, Sep 8, 2015	33.92	34.49	33.84	34.13
371	NASDAQ	PCTY	Fri, Sep 4, 2015	33.26	33.92	32.69	33.15
370	NASDAQ	PCTY	Thu, Sep 3, 2015	34.02	34.95	33.19	33.50
369	NASDAQ	PCTY	Wed, Sep 2, 2015	32.45	34.05	32.05	33.73
368	NASDAQ	PCTY	Tue, Sep 1, 2015	31.84	33.00	31.84	32.09
367	NASDAQ	PCTY	Mon, Aug 31, 2015	32.57	33.13	32.20	33.02
366	NASDAQ	PCTY	Fri, Aug 28, 2015	31.51	32.88	31.51	32.79
365	NASDAQ	PCTY	Thu, Aug 27, 2015	30.99	31.77	30.33	31.75
364	NASDAQ	PCTY	Wed, Aug 26, 2015	30.70	30.92	29.02	30.80
363	NASDAQ	PCTY	Tue, Aug 25, 2015	30.63	30.97	29.90	30.04
362	NASDAQ	PCTY	Mon, Aug 24, 2015	29.54	31.48	29.03	29.70
361	NASDAQ	PCTY	Fri, Aug 21, 2015	30.67	31.77	30.05	30.77
360	NASDAQ	PCTY	Thu, Aug 20, 2015	31.78	32.01	31.01	31.30
359	NASDAQ	PCTY	Wed, Aug 19, 2015	32.28	32.84	31.53	32.01
358	NASDAQ	PCTY	Tue, Aug 18, 2015	35.00	35.19	32.16	32.26
357	NASDAQ	PCTY	Mon, Aug 17, 2015	34.68	35.67	33.08	35.28
356	NASDAQ	PCTY	Fri, Aug 14, 2015	36.94	37.82	33.11	34.77
355	NASDAQ	PCTY	Thu, Aug 13, 2015	35.76	37.99	34.88	37.08
354	NASDAQ	PCTY	Wed, Aug 12, 2015	34.43	35.80	32.17	35.26
353	NASDAQ	PCTY	Tue, Aug 11, 2015	36.06	36.48	35.30	35.69
352	NASDAQ	PCTY	Mon, Aug 10, 2015	35.83	36.76	33.15	36.29
351	NASDAQ	PCTY	Fri, Aug 7, 2015	35.85	36.09	34.67	35.62
350	NASDAQ	PCTY	Thu, Aug 6, 2015	37.59	37.81	35.57	36.14
349	NASDAQ	PCTY	Wed, Aug 5, 2015	36.86	38.59	36.37	37.49
348	NASDAQ	PCTY	Tue, Aug 4, 2015	35.55	36.90	35.47	36.58
347	NASDAQ	PCTY	Mon, Aug 3, 2015	35.73	35.92	35.04	35.56
346	NASDAQ	PCTY	Fri, Jul 31, 2015	35.21	37.02	34.88	35.92
345	NASDAQ	PCTY	Thu, Jul 30, 2015	34.34	35.88	33.26	35.10
344	NASDAQ	PCTY	Wed, Jul 29, 2015	35.36	35.41	32.80	34.60
343	NASDAQ	PCTY	Tue, Jul 28, 2015	35.18	35.57	33.63	35.32
342	NASDAQ	PCTY	Mon, Jul 27, 2015	35.38	35.62	34.36	34.92
341	NASDAQ	PCTY	Fri, Jul 24, 2015	36.85	36.95	35.72	35.76
340	NASDAQ	PCTY	Thu, Jul 23, 2015	37.22	37.68	36.25	36.75
339	NASDAQ	PCTY	Wed, Jul 22, 2015	36.67	37.53	36.56	37.21
338	NASDAQ	PCTY	Tue, Jul 21, 2015	36.75	36.95	36.29	36.88
337	NASDAQ	PCTY	Mon, Jul 20, 2015	36.49	36.97	36.26	36.80
336	NASDAQ	PCTY	Fri, Jul 17, 2015	37.44	37.44	35.83	36.33
335	NASDAQ	PCTY	Thu, Jul 16, 2015	36.00	37.44	35.97	37.30
334	NASDAQ	PCTY	Wed, Jul 15, 2015	35.60	35.93	35.30	35.87
333	NASDAQ	PCTY	Tue, Jul 14, 2015	35.55	36.00	35.25	35.45
332	NASDAQ	PCTY	Mon, Jul 13, 2015	35.17	36.30	35.17	35.45
331	NASDAQ	PCTY	Fri, Jul 10, 2015	35.30	35.64	34.72	35.36
330	NASDAQ	PCTY	Thu, Jul 9, 2015	34.96	35.50	34.21	34.69
329	NASDAQ	PCTY	Wed, Jul 8, 2015	35.14	35.37	34.09	34.42
328	NASDAQ	PCTY	Tue, Jul 7, 2015	35.27	35.59	34.07	35.59
327	NASDAQ	PCTY	Mon, Jul 6, 2015	34.40	35.53	34.00	35.31
326	NASDAQ	PCTY	Thu, Jul 2, 2015	35.64	35.64	34.04	34.60
325	NASDAQ	PCTY	Wed, Jul 1, 2015	36.12	36.49	35.28	35.58
324	NASDAQ	PCTY	Tue, Jun 30, 2015	35.10	35.95	34.99	35.85
323	NASDAQ	PCTY	Mon, Jun 29, 2015	35.06	35.52	34.74	34.89
322	NASDAQ	PCTY	Fri, Jun 26, 2015	35.68	36.59	35.27	35.55
321	NASDAQ	PCTY	Thu, Jun 25, 2015	35.55	36.52	35.06	35.48
320	NASDAQ	PCTY	Wed, Jun 24, 2015	35.75	36.18	35.17	35.25
319	NASDAQ	PCTY	Tue, Jun 23, 2015	37.20	37.26	35.57	35.75
318	NASDAQ	PCTY	Mon, Jun 22, 2015	36.96	37.41	35.95	36.00
317	NASDAQ	PCTY	Fri, Jun 19, 2015	36.95	37.01	35.98	36.86
316	NASDAQ	PCTY	Thu, Jun 18, 2015	35.83	37.10	35.77	36.88
315	NASDAQ	PCTY	Wed, Jun 17, 2015	36.38	36.91	35.66	35.69
314	NASDAQ	PCTY	Tue, Jun 16, 2015	37.75	37.96	36.33	36.38
313	NASDAQ	PCTY	Mon, Jun 15, 2015	35.83	36.65	35.31	36.35
312	NASDAQ	PCTY	Fri, Jun 12, 2015	35.00	36.43	34.91	35.84
311	NASDAQ	PCTY	Thu, Jun 11, 2015	35.00	35.50	34.86	35.34
310	NASDAQ	PCTY	Wed, Jun 10, 2015	34.41	35.36	34.08	34.92
309	NASDAQ	PCTY	Tue, Jun 9, 2015	33.84	34.41	33.22	34.33
308	NASDAQ	PCTY	Mon, Jun 8, 2015	33.41	34.16	32.79	33.74
307	NASDAQ	PCTY	Fri, Jun 5, 2015	32.50	33.59	32.08	33.52
306	NASDAQ	PCTY	Thu, Jun 4, 2015	32.17	33.12	32.05	32.63
305	NASDAQ	PCTY	Wed, Jun 3, 2015	32.49	33.00	32.07	32.27
304	NASDAQ	PCTY	Tue, Jun 2, 2015	32.37	33.44	32.30	32.46
303	NASDAQ	PCTY	Mon, Jun 1, 2015	33.00	33.11	31.79	32.56
302	NASDAQ	PCTY	Fri, May 29, 2015	34.04	34.10	33.18	33.48
301	NASDAQ	PCTY	Thu, May 28, 2015	33.21	34.05	32.47	33.97
300	NASDAQ	PCTY	Wed, May 27, 2015	32.33	33.71	31.97	33.35
299	NASDAQ	PCTY	Tue, May 26, 2015	32.50	32.78	31.59	32.13
298	NASDAQ	PCTY	Fri, May 22, 2015	32.95	33.58	32.95	33.14
297	NASDAQ	PCTY	Thu, May 21, 2015	33.27	33.59	33.01	33.05
296	NASDAQ	PCTY	Wed, May 20, 2015	32.30	33.40	32.26	33.19
295	NASDAQ	PCTY	Tue, May 19, 2015	33.83	33.96	32.75	33.67
294	NASDAQ	PCTY	Mon, May 18, 2015	33.77	34.04	33.15	33.67
293	NASDAQ	PCTY	Fri, May 15, 2015	34.07	34.43	32.61	33.17
292	NASDAQ	PCTY	Thu, May 14, 2015	33.93	34.39	33.36	34.25
291	NASDAQ	PCTY	Wed, May 13, 2015	33.70	34.12	33.10	33.66
290	NASDAQ	PCTY	Tue, May 12, 2015	32.93	34.18	32.42	33.72
289	NASDAQ	PCTY	Mon, May 11, 2015	32.83	34.83	32.67	33.29
288	NASDAQ	PCTY	Fri, May 8, 2015	31.49	33.00	29.51	32.75
287	NASDAQ	PCTY	Thu, May 7, 2015	27.47	28.90	27.26	28.49
286	NASDAQ	PCTY	Wed, May 6, 2015	27.98	28.00	26.60	27.25
285	NASDAQ	PCTY	Tue, May 5, 2015	28.88	29.22	27.45	27.96
284	NASDAQ	PCTY	Mon, May 4, 2015	27.20	29.19	26.91	29.04
283	NASDAQ	PCTY	Fri, May 1, 2015	28.16	28.50	27.00	27.10
282	NASDAQ	PCTY	Thu, Apr 30, 2015	28.81	29.24	27.74	28.15
281	NASDAQ	PCTY	Wed, Apr 29, 2015	29.59	30.03	28.83	28.86
280	NASDAQ	PCTY	Tue, Apr 28, 2015	30.60	30.60	29.76	29.82
279	NASDAQ	PCTY	Mon, Apr 27, 2015	31.19	31.58	30.50	30.63
278	NASDAQ	PCTY	Fri, Apr 24, 2015	31.50	31.62	31.02	31.11
277	NASDAQ	PCTY	Thu, Apr 23, 2015	31.20	31.50	30.86	31.39
276	NASDAQ	PCTY	Wed, Apr 22, 2015	30.75	31.36	30.00	31.29
275	NASDAQ	PCTY	Tue, Apr 21, 2015	30.38	31.05	30.30	30.65
274	NASDAQ	PCTY	Mon, Apr 20, 2015	29.80	30.29	29.65	30.22
273	NASDAQ	PCTY	Fri, Apr 17, 2015	30.04	30.46	28.93	29.73
272	NASDAQ	PCTY	Thu, Apr 16, 2015	30.12	30.49	29.77	30.30
271	NASDAQ	PCTY	Wed, Apr 15, 2015	29.07	30.31	28.97	30.13
270	NASDAQ	PCTY	Tue, Apr 14, 2015	29.45	29.80	28.58	28.99
269	NASDAQ	PCTY	Mon, Apr 13, 2015	27.99	29.66	27.90	29.54
268	NASDAQ	PCTY	Fri, Apr 10, 2015	26.98	28.28	26.16	28.08
267	NASDAQ	PCTY	Thu, Apr 9, 2015	28.51	28.52	26.80	26.93
266	NASDAQ	PCTY	Wed, Apr 8, 2015	29.11	29.53	28.72	29.09
265	NASDAQ	PCTY	Tue, Apr 7, 2015	29.12	29.36	28.77	29.07
264	NASDAQ	PCTY	Mon, Apr 6, 2015	28.62	29.44	28.62	29.05
263	NASDAQ	PCTY	Thu, Apr 2, 2015	28.55	29.19	28.55	28.85
262	NASDAQ	PCTY	Wed, Apr 1, 2015	28.47	28.66	28.00	28.61
261	NASDAQ	PCTY	Tue, Mar 31, 2015	29.83	30.00	28.59	28.64
260	NASDAQ	PCTY	Mon, Mar 30, 2015	29.63	30.34	29.38	29.86
259	NASDAQ	PCTY	Fri, Mar 27, 2015	29.50	30.17	29.14	29.51
258	NASDAQ	PCTY	Thu, Mar 26, 2015	29.37	30.00	29.00	29.57
257	NASDAQ	PCTY	Wed, Mar 25, 2015	30.61	30.63	29.25	29.49
256	NASDAQ	PCTY	Tue, Mar 24, 2015	31.37	32.24	30.61	30.68
255	NASDAQ	PCTY	Mon, Mar 23, 2015	32.55	33.22	31.94	32.05
254	NASDAQ	PCTY	Fri, Mar 20, 2015	31.88	32.72	31.88	32.63
253	NASDAQ	PCTY	Thu, Mar 19, 2015	31.39	32.49	31.39	31.88
252	NASDAQ	PCTY	Wed, Mar 18, 2015	31.56	32.14	31.18	31.48
251	NASDAQ	PCTY	Tue, Mar 17, 2015	29.82	31.83	29.82	31.60
250	NASDAQ	PCTY	Mon, Mar 16, 2015	29.50	30.00	29.31	29.99
249	NASDAQ	PCTY	Fri, Mar 13, 2015	29.00	29.40	28.99	29.35
248	NASDAQ	PCTY	Thu, Mar 12, 2015	29.08	29.47	28.80	29.14
247	NASDAQ	PCTY	Wed, Mar 11, 2015	28.57	29.06	28.52	28.98
246	NASDAQ	PCTY	Tue, Mar 10, 2015	28.75	29.20	28.21	28.61
245	NASDAQ	PCTY	Mon, Mar 9, 2015	28.19	28.93	27.92	28.86
244	NASDAQ	PCTY	Fri, Mar 6, 2015	28.50	28.94	27.70	28.20
243	NASDAQ	PCTY	Thu, Mar 5, 2015	28.64	28.98	27.75	28.44
242	NASDAQ	PCTY	Wed, Mar 4, 2015	28.89	29.23	28.17	28.68
241	NASDAQ	PCTY	Tue, Mar 3, 2015	29.45	29.45	28.30	28.94
240	NASDAQ	PCTY	Mon, Mar 2, 2015	29.77	29.77	27.92	29.44
239	NASDAQ	PCTY	Fri, Feb 27, 2015	29.56	30.10	29.38	29.89
238	NASDAQ	PCTY	Thu, Feb 26, 2015	29.84	30.35	29.25	29.70
237	NASDAQ	PCTY	Wed, Feb 25, 2015	30.36	30.78	29.53	29.90
236	NASDAQ	PCTY	Tue, Feb 24, 2015	30.39	30.80	29.94	30.37
235	NASDAQ	PCTY	Mon, Feb 23, 2015	30.04	30.63	29.83	30.40
234	NASDAQ	PCTY	Fri, Feb 20, 2015	30.38	30.67	28.67	30.21
233	NASDAQ	PCTY	Thu, Feb 19, 2015	28.72	30.45	28.43	30.30
232	NASDAQ	PCTY	Wed, Feb 18, 2015	28.63	29.40	28.18	28.72
231	NASDAQ	PCTY	Tue, Feb 17, 2015	28.52	29.14	28.18	28.75
230	NASDAQ	PCTY	Fri, Feb 13, 2015	28.25	28.93	28.05	28.59
229	NASDAQ	PCTY	Thu, Feb 12, 2015	28.82	28.82	27.58	28.21
228	NASDAQ	PCTY	Wed, Feb 11, 2015	27.97	28.81	27.30	28.73
227	NASDAQ	PCTY	Tue, Feb 10, 2015	27.23	28.21	26.69	28.08
226	NASDAQ	PCTY	Mon, Feb 9, 2015	26.36	27.27	26.15	27.14
225	NASDAQ	PCTY	Fri, Feb 6, 2015	25.08	26.72	25.04	26.52
224	NASDAQ	PCTY	Thu, Feb 5, 2015	23.80	24.98	23.67	24.74
223	NASDAQ	PCTY	Wed, Feb 4, 2015	23.30	23.93	23.19	23.81
222	NASDAQ	PCTY	Tue, Feb 3, 2015	23.29	23.78	22.79	23.45
221	NASDAQ	PCTY	Mon, Feb 2, 2015	23.55	24.14	22.51	23.25
220	NASDAQ	PCTY	Fri, Jan 30, 2015	24.93	25.19	23.39	23.56
219	NASDAQ	PCTY	Thu, Jan 29, 2015	24.43	25.28	23.75	25.19
218	NASDAQ	PCTY	Wed, Jan 28, 2015	24.22	24.76	24.02	24.47
217	NASDAQ	PCTY	Tue, Jan 27, 2015	24.21	24.63	23.48	24.15
216	NASDAQ	PCTY	Mon, Jan 26, 2015	24.84	25.58	24.02	24.55
215	NASDAQ	PCTY	Fri, Jan 23, 2015	23.37	25.23	23.22	24.92
214	NASDAQ	PCTY	Thu, Jan 22, 2015	23.03	23.52	22.60	23.44
213	NASDAQ	PCTY	Wed, Jan 21, 2015	23.04	23.16	22.72	22.93
212	NASDAQ	PCTY	Tue, Jan 20, 2015	23.11	23.56	22.21	23.16
211	NASDAQ	PCTY	Fri, Jan 16, 2015	22.98	23.39	22.63	23.07
210	NASDAQ	PCTY	Thu, Jan 15, 2015	23.84	23.84	22.67	23.09
209	NASDAQ	PCTY	Wed, Jan 14, 2015	23.90	24.14	23.48	23.84
208	NASDAQ	PCTY	Tue, Jan 13, 2015	25.51	25.80	23.27	24.05
207	NASDAQ	PCTY	Mon, Jan 12, 2015	25.55	25.80	24.97	25.35
206	NASDAQ	PCTY	Fri, Jan 9, 2015	26.18	26.60	25.35	25.50
205	NASDAQ	PCTY	Thu, Jan 8, 2015	26.13	26.97	26.09	26.25
204	NASDAQ	PCTY	Wed, Jan 7, 2015	25.85	26.30	25.52	26.00
203	NASDAQ	PCTY	Tue, Jan 6, 2015	26.34	26.56	25.19	25.64
202	NASDAQ	PCTY	Mon, Jan 5, 2015	25.48	26.46	25.00	26.26
201	NASDAQ	PCTY	Fri, Jan 2, 2015	26.13	26.19	25.15	25.67
200	NASDAQ	PCTY	Wed, Dec 31, 2014	25.58	26.26	25.40	26.11
199	NASDAQ	PCTY	Tue, Dec 30, 2014	25.97	26.30	25.32	25.66
198	NASDAQ	PCTY	Mon, Dec 29, 2014	26.17	26.50	25.79	26.10
197	NASDAQ	PCTY	Fri, Dec 26, 2014	26.08	27.29	25.73	26.23
196	NASDAQ	PCTY	Wed, Dec 24, 2014	25.70	26.26	25.70	26.10
195	NASDAQ	PCTY	Tue, Dec 23, 2014	26.72	26.72	25.45	25.63
194	NASDAQ	PCTY	Mon, Dec 22, 2014	25.85	26.66	25.54	26.55
193	NASDAQ	PCTY	Fri, Dec 19, 2014	26.21	26.73	25.80	25.88
192	NASDAQ	PCTY	Thu, Dec 18, 2014	25.14	26.34	25.00	26.30
191	NASDAQ	PCTY	Wed, Dec 17, 2014	25.00	25.41	24.53	24.72
190	NASDAQ	PCTY	Tue, Dec 16, 2014	25.00	25.66	24.41	24.58
189	NASDAQ	PCTY	Mon, Dec 15, 2014	25.69	26.15	24.79	25.03
188	NASDAQ	PCTY	Fri, Dec 12, 2014	25.75	26.28	24.94	25.58
187	NASDAQ	PCTY	Thu, Dec 11, 2014	26.70	28.02	26.34	26.68
186	NASDAQ	PCTY	Wed, Dec 10, 2014	27.65	27.95	26.63	27.18
185	NASDAQ	PCTY	Tue, Dec 9, 2014	28.67	28.73	27.08	27.54
184	NASDAQ	PCTY	Mon, Dec 8, 2014	28.25	29.50	27.97	29.32
183	NASDAQ	PCTY	Fri, Dec 5, 2014	27.87	28.56	27.60	28.41
182	NASDAQ	PCTY	Thu, Dec 4, 2014	28.28	28.55	27.80	27.86
181	NASDAQ	PCTY	Wed, Dec 3, 2014	28.00	28.33	27.62	28.03
180	NASDAQ	PCTY	Tue, Dec 2, 2014	27.69	28.61	27.69	28.00
179	NASDAQ	PCTY	Mon, Dec 1, 2014	29.00	29.44	27.60	27.68
178	NASDAQ	PCTY	Fri, Nov 28, 2014	29.17	29.86	28.81	29.09
177	NASDAQ	PCTY	Wed, Nov 26, 2014	29.22	29.57	28.81	29.02
176	NASDAQ	PCTY	Tue, Nov 25, 2014	29.03	29.51	28.75	29.27
175	NASDAQ	PCTY	Mon, Nov 24, 2014	29.29	29.94	28.37	29.11
174	NASDAQ	PCTY	Fri, Nov 21, 2014	28.73	30.41	28.50	30.03
173	NASDAQ	PCTY	Thu, Nov 20, 2014	26.97	28.71	27.00	28.27
172	NASDAQ	PCTY	Wed, Nov 19, 2014	27.00	27.31	25.66	27.03
171	NASDAQ	PCTY	Tue, Nov 18, 2014	27.83	28.23	26.24	27.16
170	NASDAQ	PCTY	Mon, Nov 17, 2014	28.96	28.96	27.31	27.83
169	NASDAQ	PCTY	Fri, Nov 14, 2014	27.95	29.21	27.50	29.05
168	NASDAQ	PCTY	Thu, Nov 13, 2014	27.00	28.20	27.00	27.78
167	NASDAQ	PCTY	Wed, Nov 12, 2014	26.28	27.10	25.84	27.00
166	NASDAQ	PCTY	Tue, Nov 11, 2014	26.75	26.91	26.02	26.36
165	NASDAQ	PCTY	Mon, Nov 10, 2014	27.00	27.41	26.45	26.67
164	NASDAQ	PCTY	Fri, Nov 7, 2014	26.05	27.79	25.07	26.94
163	NASDAQ	PCTY	Thu, Nov 6, 2014	25.14	25.96	24.86	25.30
162	NASDAQ	PCTY	Wed, Nov 5, 2014	25.25	25.74	24.51	25.37
161	NASDAQ	PCTY	Tue, Nov 4, 2014	25.93	26.85	24.80	24.96
160	NASDAQ	PCTY	Mon, Nov 3, 2014	24.68	26.85	24.24	25.95
159	NASDAQ	PCTY	Fri, Oct 31, 2014	24.68	24.80	23.61	24.50
158	NASDAQ	PCTY	Thu, Oct 30, 2014	23.00	24.90	22.83	24.09
157	NASDAQ	PCTY	Wed, Oct 29, 2014	22.81	23.24	22.04	23.03
156	NASDAQ	PCTY	Tue, Oct 28, 2014	21.99	23.19	21.51	22.85
155	NASDAQ	PCTY	Mon, Oct 27, 2014	21.29	22.31	21.06	21.87
154	NASDAQ	PCTY	Fri, Oct 24, 2014	21.60	21.60	21.26	21.52
153	NASDAQ	PCTY	Thu, Oct 23, 2014	21.70	21.98	21.27	21.68
152	NASDAQ	PCTY	Wed, Oct 22, 2014	22.12	22.12	21.28	21.55
151	NASDAQ	PCTY	Tue, Oct 21, 2014	21.78	22.38	21.08	22.13
150	NASDAQ	PCTY	Mon, Oct 20, 2014	22.28	22.65	21.39	21.73
149	NASDAQ	PCTY	Fri, Oct 17, 2014	23.00	23.00	22.19	22.40
148	NASDAQ	PCTY	Thu, Oct 16, 2014	22.41	23.58	22.03	22.66
147	NASDAQ	PCTY	Wed, Oct 15, 2014	21.93	23.06	21.51	22.82
146	NASDAQ	PCTY	Tue, Oct 14, 2014	20.97	22.62	20.86	22.33
145	NASDAQ	PCTY	Mon, Oct 13, 2014	20.38	21.45	20.18	20.92
144	NASDAQ	PCTY	Fri, Oct 10, 2014	20.30	20.75	19.95	20.30
143	NASDAQ	PCTY	Thu, Oct 9, 2014	21.46	21.46	20.35	20.40
142	NASDAQ	PCTY	Wed, Oct 8, 2014	21.05	21.69	20.43	21.38
141	NASDAQ	PCTY	Tue, Oct 7, 2014	20.63	21.39	20.41	21.10
140	NASDAQ	PCTY	Mon, Oct 6, 2014	20.36	20.88	20.05	20.36
139	NASDAQ	PCTY	Fri, Oct 3, 2014	20.84	21.09	19.85	20.25
138	NASDAQ	PCTY	Thu, Oct 2, 2014	19.73	20.71	19.50	20.67
137	NASDAQ	PCTY	Wed, Oct 1, 2014	19.57	19.97	19.20	19.78
136	NASDAQ	PCTY	Tue, Sep 30, 2014	19.97	20.55	19.60	19.65
135	NASDAQ	PCTY	Mon, Sep 29, 2014	19.74	20.13	19.32	20.00
134	NASDAQ	PCTY	Fri, Sep 26, 2014	19.26	20.13	19.18	20.03
133	NASDAQ	PCTY	Thu, Sep 25, 2014	19.50	19.72	18.75	19.26
132	NASDAQ	PCTY	Wed, Sep 24, 2014	20.63	21.00	19.35	19.44
131	NASDAQ	PCTY	Tue, Sep 23, 2014	20.84	21.09	20.59	20.67
130	NASDAQ	PCTY	Mon, Sep 22, 2014	20.92	22.04	20.46	21.25
129	NASDAQ	PCTY	Fri, Sep 19, 2014	21.58	22.17	20.86	21.08
128	NASDAQ	PCTY	Thu, Sep 18, 2014	21.82	22.04	21.21	21.50
127	NASDAQ	PCTY	Wed, Sep 17, 2014	21.57	22.16	21.52	21.70
126	NASDAQ	PCTY	Tue, Sep 16, 2014	21.25	22.93	20.78	21.52
125	NASDAQ	PCTY	Mon, Sep 15, 2014	21.42	21.88	21.12	21.36
124	NASDAQ	PCTY	Fri, Sep 12, 2014	22.39	22.57	21.24	21.33
123	NASDAQ	PCTY	Thu, Sep 11, 2014	22.76	23.19	22.29	22.46
122	NASDAQ	PCTY	Wed, Sep 10, 2014	22.77	23.21	22.54	22.99
121	NASDAQ	PCTY	Tue, Sep 9, 2014	23.34	24.03	22.63	22.71
120	NASDAQ	PCTY	Mon, Sep 8, 2014	22.33	23.88	22.20	23.51
119	NASDAQ	PCTY	Fri, Sep 5, 2014	22.77	23.02	22.25	22.40
118	NASDAQ	PCTY	Thu, Sep 4, 2014	22.69	23.45	22.55	22.84
117	NASDAQ	PCTY	Wed, Sep 3, 2014	23.17	23.50	22.57	22.66
116	NASDAQ	PCTY	Tue, Sep 2, 2014	22.72	23.36	22.55	23.03
115	NASDAQ	PCTY	Fri, Aug 29, 2014	22.93	23.03	22.62	22.73
114	NASDAQ	PCTY	Thu, Aug 28, 2014	23.00	23.33	22.92	22.95
113	NASDAQ	PCTY	Wed, Aug 27, 2014	22.95	23.18	22.75	23.03
112	NASDAQ	PCTY	Tue, Aug 26, 2014	22.79	23.23	22.49	22.98
111	NASDAQ	PCTY	Mon, Aug 25, 2014	23.21	23.36	22.53	22.85
110	NASDAQ	PCTY	Fri, Aug 22, 2014	23.12	23.18	22.25	22.98
109	NASDAQ	PCTY	Thu, Aug 21, 2014	24.53	24.53	22.87	23.05
108	NASDAQ	PCTY	Wed, Aug 20, 2014	25.21	26.00	24.09	24.44
107	NASDAQ	PCTY	Tue, Aug 19, 2014	24.86	25.90	24.40	25.36
106	NASDAQ	PCTY	Mon, Aug 18, 2014	24.62	24.85	23.18	24.80
105	NASDAQ	PCTY	Fri, Aug 15, 2014	23.30	24.78	20.69	24.34
104	NASDAQ	PCTY	Thu, Aug 14, 2014	22.44	22.81	21.56	22.17
103	NASDAQ	PCTY	Wed, Aug 13, 2014	22.66	22.95	19.95	22.59
102	NASDAQ	PCTY	Tue, Aug 12, 2014	20.60	22.89	20.44	22.63
101	NASDAQ	PCTY	Mon, Aug 11, 2014	20.41	20.70	20.09	20.66
100	NASDAQ	PCTY	Fri, Aug 8, 2014	19.98	20.33	19.73	20.22
99	NASDAQ	PCTY	Thu, Aug 7, 2014	20.58	20.62	19.74	19.93
98	NASDAQ	PCTY	Wed, Aug 6, 2014	18.85	20.63	18.85	20.54
97	NASDAQ	PCTY	Tue, Aug 5, 2014	19.10	19.40	18.61	18.94
96	NASDAQ	PCTY	Mon, Aug 4, 2014	19.34	19.41	18.50	19.27
95	NASDAQ	PCTY	Fri, Aug 1, 2014	19.61	20.05	18.94	19.19
94	NASDAQ	PCTY	Thu, Jul 31, 2014	19.94	20.32	19.57	19.59
93	NASDAQ	PCTY	Wed, Jul 30, 2014	20.20	20.40	19.87	20.19
92	NASDAQ	PCTY	Tue, Jul 29, 2014	20.33	20.76	19.90	20.10
91	NASDAQ	PCTY	Mon, Jul 28, 2014	20.02	20.69	20.02	20.22
90	NASDAQ	PCTY	Fri, Jul 25, 2014	20.54	20.84	20.01	20.08
89	NASDAQ	PCTY	Thu, Jul 24, 2014	21.00	21.32	20.40	20.66
88	NASDAQ	PCTY	Wed, Jul 23, 2014	20.81	21.05	20.61	20.94
87	NASDAQ	PCTY	Tue, Jul 22, 2014	20.89	21.13	20.47	20.70
86	NASDAQ	PCTY	Mon, Jul 21, 2014	20.80	20.99	20.56	20.82
85	NASDAQ	PCTY	Fri, Jul 18, 2014	20.81	21.07	20.62	20.91
84	NASDAQ	PCTY	Thu, Jul 17, 2014	21.44	21.74	20.72	20.84
83	NASDAQ	PCTY	Wed, Jul 16, 2014	20.87	21.85	20.73	21.55
82	NASDAQ	PCTY	Tue, Jul 15, 2014	21.34	21.41	20.43	20.74
81	NASDAQ	PCTY	Mon, Jul 14, 2014	21.05	21.37	20.77	21.34
80	NASDAQ	PCTY	Fri, Jul 11, 2014	20.94	21.20	20.75	20.99
79	NASDAQ	PCTY	Thu, Jul 10, 2014	20.47	21.20	20.08	20.96
78	NASDAQ	PCTY	Wed, Jul 9, 2014	20.72	20.93	20.27	20.93
77	NASDAQ	PCTY	Tue, Jul 8, 2014	21.42	21.71	20.55	20.71
76	NASDAQ	PCTY	Mon, Jul 7, 2014	21.64	21.79	20.90	21.50
75	NASDAQ	PCTY	Thu, Jul 3, 2014	21.43	21.68	21.22	21.65
74	NASDAQ	PCTY	Wed, Jul 2, 2014	21.73	21.81	20.58	21.41
73	NASDAQ	PCTY	Tue, Jul 1, 2014	21.64	21.78	21.19	21.69
72	NASDAQ	PCTY	Mon, Jun 30, 2014	20.69	21.75	20.69	21.63
71	NASDAQ	PCTY	Fri, Jun 27, 2014	21.08	21.50	20.51	20.66
70	NASDAQ	PCTY	Thu, Jun 26, 2014	20.82	21.35	20.58	21.22
69	NASDAQ	PCTY	Wed, Jun 25, 2014	21.31	21.50	20.17	20.69
68	NASDAQ	PCTY	Tue, Jun 24, 2014	22.42	22.54	20.52	21.27
67	NASDAQ	PCTY	Mon, Jun 23, 2014	23.25	23.53	22.47	22.51
66	NASDAQ	PCTY	Fri, Jun 20, 2014	23.34	23.84	23.13	23.36
65	NASDAQ	PCTY	Thu, Jun 19, 2014	22.44	23.41	22.44	23.38
64	NASDAQ	PCTY	Wed, Jun 18, 2014	22.85	23.26	22.39	22.45
63	NASDAQ	PCTY	Tue, Jun 17, 2014	22.78	23.12	22.43	22.78
62	NASDAQ	PCTY	Mon, Jun 16, 2014	22.64	23.69	22.54	22.69
61	NASDAQ	PCTY	Fri, Jun 13, 2014	21.99	22.98	21.96	22.57
60	NASDAQ	PCTY	Thu, Jun 12, 2014	21.88	22.79	21.62	22.01
59	NASDAQ	PCTY	Wed, Jun 11, 2014	21.01	21.91	20.97	21.88
58	NASDAQ	PCTY	Tue, Jun 10, 2014	20.81	21.37	20.20	21.17
57	NASDAQ	PCTY	Mon, Jun 9, 2014	19.64	21.08	19.28	21.01
56	NASDAQ	PCTY	Fri, Jun 6, 2014	19.20	19.88	18.98	19.73
55	NASDAQ	PCTY	Thu, Jun 5, 2014	19.14	19.54	18.50	19.24
54	NASDAQ	PCTY	Wed, Jun 4, 2014	19.56	19.79	18.92	19.20
53	NASDAQ	PCTY	Tue, Jun 3, 2014	19.35	19.88	18.90	19.69
52	NASDAQ	PCTY	Mon, Jun 2, 2014	19.59	19.84	19.12	19.47
51	NASDAQ	PCTY	Fri, May 30, 2014	19.18	19.76	18.89	19.47
50	NASDAQ	PCTY	Thu, May 29, 2014	18.75	19.44	18.40	19.11
49	NASDAQ	PCTY	Wed, May 28, 2014	18.76	19.15	18.13	18.53
48	NASDAQ	PCTY	Tue, May 27, 2014	18.65	19.23	17.92	18.84
47	NASDAQ	PCTY	Fri, May 23, 2014	18.41	18.94	17.90	18.64
46	NASDAQ	PCTY	Thu, May 22, 2014	18.29	18.62	18.00	18.33
45	NASDAQ	PCTY	Wed, May 21, 2014	16.87	18.74	16.74	18.19
44	NASDAQ	PCTY	Tue, May 20, 2014	16.42	16.99	15.74	16.73
43	NASDAQ	PCTY	Mon, May 19, 2014	16.35	16.80	16.12	16.39
42	NASDAQ	PCTY	Fri, May 16, 2014	16.54	16.81	16.32	16.50
41	NASDAQ	PCTY	Thu, May 15, 2014	16.65	16.99	16.27	16.41
40	NASDAQ	PCTY	Wed, May 14, 2014	16.37	16.99	16.20	16.81
39	NASDAQ	PCTY	Tue, May 13, 2014	15.78	16.49	15.78	16.28
38	NASDAQ	PCTY	Mon, May 12, 2014	15.63	17.05	15.63	15.88
37	NASDAQ	PCTY	Fri, May 9, 2014	16.50	16.93	15.50	15.66
36	NASDAQ	PCTY	Thu, May 8, 2014	16.01	16.49	15.24	15.50
35	NASDAQ	PCTY	Wed, May 7, 2014	17.86	17.94	15.79	15.92
34	NASDAQ	PCTY	Tue, May 6, 2014	18.75	18.75	17.64	17.93
33	NASDAQ	PCTY	Mon, May 5, 2014	18.82	19.16	18.08	18.93
32	NASDAQ	PCTY	Fri, May 2, 2014	18.70	19.13	18.10	18.46
31	NASDAQ	PCTY	Thu, May 1, 2014	19.03	19.54	18.65	18.78
30	NASDAQ	PCTY	Wed, Apr 30, 2014	19.64	19.98	18.61	18.91
29	NASDAQ	PCTY	Tue, Apr 29, 2014	19.73	21.77	19.50	19.81
28	NASDAQ	PCTY	Mon, Apr 28, 2014	20.32	20.81	19.01	19.65
27	NASDAQ	PCTY	Fri, Apr 25, 2014	20.61	20.75	20.02	20.39
26	NASDAQ	PCTY	Thu, Apr 24, 2014	20.95	21.94	20.22	20.92
25	NASDAQ	PCTY	Wed, Apr 23, 2014	19.62	21.97	19.31	21.04
24	NASDAQ	PCTY	Tue, Apr 22, 2014	19.33	19.58	19.21	19.49
23	NASDAQ	PCTY	Mon, Apr 21, 2014	19.34	19.60	19.00	19.37
22	NASDAQ	PCTY	Thu, Apr 17, 2014	20.19	20.51	18.52	19.45
21	NASDAQ	PCTY	Wed, Apr 16, 2014	20.07	20.10	19.26	19.53
20	NASDAQ	PCTY	Tue, Apr 15, 2014	19.99	20.00	19.26	19.80
19	NASDAQ	PCTY	Mon, Apr 14, 2014	18.80	20.46	18.65	19.81
18	NASDAQ	PCTY	Fri, Apr 11, 2014	19.00	19.14	18.28	18.80
17	NASDAQ	PCTY	Thu, Apr 10, 2014	19.44	19.54	18.84	19.12
16	NASDAQ	PCTY	Wed, Apr 9, 2014	19.35	19.54	18.92	19.50
15	NASDAQ	PCTY	Tue, Apr 8, 2014	20.00	20.16	18.61	19.25
14	NASDAQ	PCTY	Mon, Apr 7, 2014	20.44	20.78	19.76	19.98
13	NASDAQ	PCTY	Fri, Apr 4, 2014	22.40	23.40	20.04	20.64
12	NASDAQ	PCTY	Thu, Apr 3, 2014	23.89	24.10	21.62	22.43
11	NASDAQ	PCTY	Wed, Apr 2, 2014	25.02	25.07	23.91	24.01
10	NASDAQ	PCTY	Tue, Apr 1, 2014	24.08	24.96	23.96	24.82
9	NASDAQ	PCTY	Mon, Mar 31, 2014	22.99	24.50	22.53	24.05
8	NASDAQ	PCTY	Fri, Mar 28, 2014	22.67	23.00	22.26	22.90
7	NASDAQ	PCTY	Thu, Mar 27, 2014	22.95	23.15	22.15	22.76
6	NASDAQ	PCTY	Wed, Mar 26, 2014	23.75	24.00	22.11	22.93
5	NASDAQ	PCTY	Tue, Mar 25, 2014	24.63	24.93	23.53	23.81
4	NASDAQ	PCTY	Mon, Mar 24, 2014	26.00	26.00	23.09	24.35
3	NASDAQ	PCTY	Fri, Mar 21, 2014	26.00	26.50	25.25	26.01
2	NASDAQ	PCTY	Thu, Mar 20, 2014	24.05	26.64	24.05	25.99
1	NASDAQ	PCTY	Wed, Mar 19, 2014	31.00	31.00	23.99	24.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Paylocity Holding Corp NASDAQ:PCTY 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