Pro-Dex Inc NASDAQ:PDEX Historical Prices

Below are the 3344 trading days of historical prices for PDEX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3344	NASDAQ	PDEX	Wed, Mar 20, 2024	16.91	17.34	16.87	17.20
3343	NASDAQ	PDEX	Tue, Mar 19, 2024	17.08	17.45	16.90	17.01
3342	NASDAQ	PDEX	Mon, Mar 18, 2024	17.05	17.55	17.01	17.20
3341	NASDAQ	PDEX	Fri, Mar 15, 2024	17.60	17.60	17.11	17.15
3340	NASDAQ	PDEX	Thu, Mar 14, 2024	17.65	17.65	17.40	17.40
3339	NASDAQ	PDEX	Wed, Mar 13, 2024	17.25	17.71	17.25	17.40
3338	NASDAQ	PDEX	Tue, Mar 12, 2024	17.60	17.60	17.22	17.33
3337	NASDAQ	PDEX	Mon, Mar 11, 2024	17.35	17.57	17.25	17.40
3336	NASDAQ	PDEX	Fri, Mar 8, 2024	17.34	17.51	17.10	17.28
3335	NASDAQ	PDEX	Thu, Mar 7, 2024	17.60	17.64	17.30	17.39
3334	NASDAQ	PDEX	Wed, Mar 6, 2024	17.19	17.79	17.00	17.50
3333	NASDAQ	PDEX	Tue, Mar 5, 2024	17.28	17.70	16.75	17.37
3332	NASDAQ	PDEX	Mon, Mar 4, 2024	17.08	18.09	17.05	17.75
3331	NASDAQ	PDEX	Fri, Mar 1, 2024	17.00	17.00	16.81	16.81
3330	NASDAQ	PDEX	Thu, Feb 29, 2024	17.03	17.10	17.03	17.10
3329	NASDAQ	PDEX	Wed, Feb 28, 2024	16.90	17.34	16.80	16.94
3328	NASDAQ	PDEX	Tue, Feb 27, 2024	16.89	17.44	16.50	16.50
3327	NASDAQ	PDEX	Mon, Feb 26, 2024	16.39	17.62	16.39	17.00
3326	NASDAQ	PDEX	Fri, Feb 23, 2024	17.12	17.18	16.34	16.55
3325	NASDAQ	PDEX	Thu, Feb 22, 2024	17.76	18.21	17.11	17.11
3324	NASDAQ	PDEX	Wed, Feb 21, 2024	16.92	18.20	16.92	17.60
3323	NASDAQ	PDEX	Tue, Feb 20, 2024	17.47	17.49	16.18	17.49
3322	NASDAQ	PDEX	Fri, Feb 16, 2024	18.06	18.69	17.65	17.66
3321	NASDAQ	PDEX	Thu, Feb 15, 2024	17.99	18.36	17.88	18.34
3320	NASDAQ	PDEX	Wed, Feb 14, 2024	17.89	18.00	17.80	17.99
3319	NASDAQ	PDEX	Tue, Feb 13, 2024	17.83	17.86	17.65	17.70
3318	NASDAQ	PDEX	Mon, Feb 12, 2024	18.50	18.50	17.77	17.81
3317	NASDAQ	PDEX	Fri, Feb 9, 2024	20.30	20.30	18.50	18.59
3316	NASDAQ	PDEX	Thu, Feb 8, 2024	20.24	21.42	20.24	21.11
3315	NASDAQ	PDEX	Wed, Feb 7, 2024	20.50	21.66	20.20	20.75
3314	NASDAQ	PDEX	Tue, Feb 6, 2024	21.00	21.58	20.39	20.75
3313	NASDAQ	PDEX	Mon, Feb 5, 2024	21.08	21.16	20.72	20.72
3312	NASDAQ	PDEX	Fri, Feb 2, 2024	21.61	22.20	21.00	21.44
3311	NASDAQ	PDEX	Thu, Feb 1, 2024	21.56	21.99	21.56	21.66
3310	NASDAQ	PDEX	Wed, Jan 31, 2024	22.19	22.88	21.52	21.52
3309	NASDAQ	PDEX	Tue, Jan 30, 2024	22.15	22.88	22.15	22.50
3308	NASDAQ	PDEX	Mon, Jan 29, 2024	21.55	22.70	21.55	22.50
3307	NASDAQ	PDEX	Fri, Jan 26, 2024	21.34	21.82	21.34	21.52
3306	NASDAQ	PDEX	Thu, Jan 25, 2024	21.37	22.19	21.13	21.55
3305	NASDAQ	PDEX	Wed, Jan 24, 2024	21.42	21.69	21.20	21.35
3304	NASDAQ	PDEX	Tue, Jan 23, 2024	21.32	21.72	21.32	21.70
3303	NASDAQ	PDEX	Mon, Jan 22, 2024	21.28	22.99	21.28	21.51
3302	NASDAQ	PDEX	Fri, Jan 19, 2024	21.10	21.50	21.10	21.12
3301	NASDAQ	PDEX	Thu, Jan 18, 2024	20.77	20.99	20.50	20.98
3300	NASDAQ	PDEX	Wed, Jan 17, 2024	20.74	21.50	20.74	20.88
3299	NASDAQ	PDEX	Tue, Jan 16, 2024	20.93	21.40	20.93	21.00
3298	NASDAQ	PDEX	Fri, Jan 12, 2024	20.59	21.00	20.10	20.92
3297	NASDAQ	PDEX	Thu, Jan 11, 2024	20.84	20.94	20.10	20.10
3296	NASDAQ	PDEX	Wed, Jan 10, 2024	20.08	21.75	20.08	21.20
3295	NASDAQ	PDEX	Tue, Jan 9, 2024	19.60	20.69	19.60	20.24
3294	NASDAQ	PDEX	Mon, Jan 8, 2024	19.54	19.75	19.36	19.42
3293	NASDAQ	PDEX	Fri, Jan 5, 2024	18.87	19.85	18.85	19.35
3292	NASDAQ	PDEX	Thu, Jan 4, 2024	18.00	18.55	18.00	18.55
3291	NASDAQ	PDEX	Wed, Jan 3, 2024	17.96	18.38	17.69	18.32
3290	NASDAQ	PDEX	Tue, Jan 2, 2024	17.10	17.60	17.10	17.60
3289	NASDAQ	PDEX	Fri, Dec 29, 2023	16.94	18.04	16.94	17.52
3288	NASDAQ	PDEX	Thu, Dec 28, 2023	17.01	17.44	17.01	17.44
3287	NASDAQ	PDEX	Wed, Dec 27, 2023	17.18	17.32	17.16	17.25
3286	NASDAQ	PDEX	Tue, Dec 26, 2023	16.95	16.98	16.95	16.95
3285	NASDAQ	PDEX	Fri, Dec 22, 2023	17.01	17.21	17.01	17.21
3284	NASDAQ	PDEX	Thu, Dec 21, 2023	17.49	17.49	16.90	16.91
3283	NASDAQ	PDEX	Wed, Dec 20, 2023	17.16	17.33	17.01	17.33
3282	NASDAQ	PDEX	Tue, Dec 19, 2023	16.65	17.10	16.65	17.10
3281	NASDAQ	PDEX	Mon, Dec 18, 2023	16.40	16.75	16.31	16.31
3280	NASDAQ	PDEX	Fri, Dec 15, 2023	16.40	16.40	16.20	16.39
3279	NASDAQ	PDEX	Thu, Dec 14, 2023	16.55	16.55	16.33	16.40
3278	NASDAQ	PDEX	Wed, Dec 13, 2023	16.56	16.56	16.35	16.40
3277	NASDAQ	PDEX	Tue, Dec 12, 2023	16.30	16.36	16.30	16.30
3276	NASDAQ	PDEX	Mon, Dec 11, 2023	16.11	16.75	16.11	16.18
3275	NASDAQ	PDEX	Fri, Dec 8, 2023	16.30	16.76	16.25	16.76
3274	NASDAQ	PDEX	Thu, Dec 7, 2023	16.10	16.13	16.10	16.13
3273	NASDAQ	PDEX	Wed, Dec 6, 2023	16.25	16.25	16.00	16.00
3272	NASDAQ	PDEX	Tue, Dec 5, 2023	16.00	16.13	16.00	16.05
3271	NASDAQ	PDEX	Mon, Dec 4, 2023	16.34	16.34	16.17	16.25
3270	NASDAQ	PDEX	Fri, Dec 1, 2023	16.25	16.50	16.14	16.34
3269	NASDAQ	PDEX	Thu, Nov 30, 2023	16.06	16.16	15.70	16.16
3268	NASDAQ	PDEX	Wed, Nov 29, 2023	15.91	16.88	15.91	16.03
3267	NASDAQ	PDEX	Tue, Nov 28, 2023	17.09	17.09	15.85	15.90
3266	NASDAQ	PDEX	Mon, Nov 27, 2023	17.57	17.57	17.09	17.09
3265	NASDAQ	PDEX	Wed, Nov 22, 2023	17.21	17.39	17.12	17.17
3264	NASDAQ	PDEX	Mon, Nov 20, 2023	16.95	18.04	16.95	17.35
3263	NASDAQ	PDEX	Fri, Nov 17, 2023	17.20	17.36	17.10	17.10
3262	NASDAQ	PDEX	Thu, Nov 16, 2023	17.50	17.50	17.28	17.46
3261	NASDAQ	PDEX	Wed, Nov 15, 2023	17.90	17.90	17.60	17.60
3260	NASDAQ	PDEX	Tue, Nov 14, 2023	18.02	18.02	18.02	18.02
3259	NASDAQ	PDEX	Mon, Nov 13, 2023	17.86	18.12	17.50	17.91
3258	NASDAQ	PDEX	Fri, Nov 10, 2023	17.40	18.12	17.16	18.12
3257	NASDAQ	PDEX	Thu, Nov 9, 2023	17.46	17.53	17.46	17.53
3256	NASDAQ	PDEX	Wed, Nov 8, 2023	17.45	17.76	17.31	17.31
3255	NASDAQ	PDEX	Tue, Nov 7, 2023	17.44	17.44	17.44	17.44
3254	NASDAQ	PDEX	Mon, Nov 6, 2023	18.11	18.11	17.75	17.75
3253	NASDAQ	PDEX	Fri, Nov 3, 2023	18.40	18.54	17.57	18.00
3252	NASDAQ	PDEX	Thu, Nov 2, 2023	17.76	18.64	17.76	18.63
3251	NASDAQ	PDEX	Wed, Nov 1, 2023	17.44	17.70	17.44	17.70
3250	NASDAQ	PDEX	Tue, Oct 31, 2023	18.02	18.02	17.00	17.00
3249	NASDAQ	PDEX	Mon, Oct 30, 2023	16.99	17.72	16.99	17.72
3248	NASDAQ	PDEX	Thu, Oct 26, 2023	17.07	17.33	17.01	17.09
3247	NASDAQ	PDEX	Wed, Oct 25, 2023	17.10	17.38	17.01	17.06
3246	NASDAQ	PDEX	Tue, Oct 24, 2023	17.17	17.51	17.16	17.37
3245	NASDAQ	PDEX	Mon, Oct 23, 2023	16.75	17.18	16.75	17.11
3244	NASDAQ	PDEX	Fri, Oct 20, 2023	17.20	17.90	16.88	16.97
3243	NASDAQ	PDEX	Thu, Oct 19, 2023	16.75	17.15	16.67	16.94
3242	NASDAQ	PDEX	Wed, Oct 18, 2023	17.00	17.10	16.85	17.05
3241	NASDAQ	PDEX	Tue, Oct 17, 2023	16.53	17.15	16.39	16.95
3240	NASDAQ	PDEX	Mon, Oct 16, 2023	15.45	17.25	15.45	16.28
3239	NASDAQ	PDEX	Fri, Oct 13, 2023	14.83	14.83	14.51	14.63
3238	NASDAQ	PDEX	Thu, Oct 12, 2023	14.80	15.27	14.80	15.18
3237	NASDAQ	PDEX	Wed, Oct 11, 2023	15.54	15.54	14.65	15.01
3236	NASDAQ	PDEX	Tue, Oct 10, 2023	15.13	15.13	15.13	15.13
3235	NASDAQ	PDEX	Mon, Oct 9, 2023	15.52	15.54	15.31	15.54
3234	NASDAQ	PDEX	Fri, Oct 6, 2023	15.05	15.30	15.05	15.20
3233	NASDAQ	PDEX	Thu, Oct 5, 2023	15.30	15.30	15.08	15.08
3232	NASDAQ	PDEX	Wed, Oct 4, 2023	15.60	15.60	15.00	15.30
3231	NASDAQ	PDEX	Tue, Oct 3, 2023	15.67	15.67	15.65	15.65
3230	NASDAQ	PDEX	Mon, Oct 2, 2023	15.52	15.64	15.52	15.60
3229	NASDAQ	PDEX	Fri, Sep 29, 2023	15.70	15.70	15.64	15.70
3228	NASDAQ	PDEX	Thu, Sep 28, 2023	15.56	15.56	15.56	15.56
3227	NASDAQ	PDEX	Wed, Sep 27, 2023	15.85	16.00	15.52	16.00
3226	NASDAQ	PDEX	Tue, Sep 26, 2023	15.65	15.65	15.52	15.52
3225	NASDAQ	PDEX	Mon, Sep 25, 2023	16.42	16.42	15.76	15.76
3224	NASDAQ	PDEX	Thu, Sep 21, 2023	16.00	16.00	15.80	15.81
3223	NASDAQ	PDEX	Wed, Sep 20, 2023	15.80	15.80	15.80	15.80
3222	NASDAQ	PDEX	Tue, Sep 19, 2023	16.17	16.49	15.88	15.90
3221	NASDAQ	PDEX	Mon, Sep 18, 2023	15.95	16.38	15.78	15.90
3220	NASDAQ	PDEX	Fri, Sep 15, 2023	16.20	16.20	16.00	16.00
3219	NASDAQ	PDEX	Thu, Sep 14, 2023	16.50	16.60	16.10	16.60
3218	NASDAQ	PDEX	Wed, Sep 13, 2023	16.50	16.60	16.30	16.60
3217	NASDAQ	PDEX	Tue, Sep 12, 2023	16.46	16.46	16.46	16.46
3216	NASDAQ	PDEX	Mon, Sep 11, 2023	16.51	16.51	16.51	16.51
3215	NASDAQ	PDEX	Fri, Sep 8, 2023	17.00	17.00	16.60	16.90
3214	NASDAQ	PDEX	Thu, Sep 7, 2023	17.54	17.54	17.54	17.54
3213	NASDAQ	PDEX	Wed, Sep 6, 2023	18.06	18.06	18.06	18.06
3212	NASDAQ	PDEX	Tue, Sep 5, 2023	17.36	17.46	16.85	16.85
3211	NASDAQ	PDEX	Fri, Sep 1, 2023	17.44	17.44	17.35	17.41
3210	NASDAQ	PDEX	Thu, Aug 31, 2023	16.50	17.01	16.27	17.01
3209	NASDAQ	PDEX	Wed, Aug 30, 2023	17.17	17.17	15.99	16.70
3208	NASDAQ	PDEX	Tue, Aug 29, 2023	17.76	17.79	17.10	17.10
3207	NASDAQ	PDEX	Mon, Aug 28, 2023	16.10	17.77	16.10	17.76
3206	NASDAQ	PDEX	Fri, Aug 25, 2023	16.08	16.14	16.07	16.11
3205	NASDAQ	PDEX	Thu, Aug 24, 2023	15.78	16.00	15.78	16.00
3204	NASDAQ	PDEX	Wed, Aug 23, 2023	15.75	15.75	15.56	15.66
3203	NASDAQ	PDEX	Tue, Aug 22, 2023	15.76	15.76	15.75	15.75
3202	NASDAQ	PDEX	Mon, Aug 21, 2023	16.13	16.44	15.55	15.95
3201	NASDAQ	PDEX	Fri, Aug 18, 2023	15.95	16.22	15.65	16.14
3200	NASDAQ	PDEX	Thu, Aug 17, 2023	16.22	16.22	16.10	16.10
3199	NASDAQ	PDEX	Wed, Aug 16, 2023	16.50	16.50	16.32	16.32
3198	NASDAQ	PDEX	Tue, Aug 15, 2023	16.01	16.50	16.01	16.50
3197	NASDAQ	PDEX	Mon, Aug 14, 2023	16.90	16.90	16.31	16.50
3196	NASDAQ	PDEX	Fri, Aug 11, 2023	17.31	17.50	17.21	17.21
3195	NASDAQ	PDEX	Thu, Aug 10, 2023	17.65	17.65	17.59	17.65
3194	NASDAQ	PDEX	Wed, Aug 9, 2023	17.39	17.39	17.39	17.39
3193	NASDAQ	PDEX	Tue, Aug 8, 2023	17.63	18.49	17.39	17.39
3192	NASDAQ	PDEX	Mon, Aug 7, 2023	17.84	17.84	17.84	17.84
3191	NASDAQ	PDEX	Fri, Aug 4, 2023	18.40	18.40	17.97	18.10
3190	NASDAQ	PDEX	Thu, Aug 3, 2023	17.66	18.40	17.66	18.40
3189	NASDAQ	PDEX	Wed, Aug 2, 2023	18.00	18.00	17.19	17.58
3188	NASDAQ	PDEX	Mon, Jul 31, 2023	18.46	18.46	18.00	18.00
3187	NASDAQ	PDEX	Wed, Jul 26, 2023	18.70	18.79	18.41	18.59
3186	NASDAQ	PDEX	Tue, Jul 25, 2023	18.75	18.88	18.70	18.88
3185	NASDAQ	PDEX	Mon, Jul 24, 2023	18.56	19.15	18.56	18.69
3184	NASDAQ	PDEX	Fri, Jul 21, 2023	18.55	18.55	18.55	18.55
3183	NASDAQ	PDEX	Thu, Jul 20, 2023	18.32	18.78	18.32	18.78
3182	NASDAQ	PDEX	Wed, Jul 19, 2023	18.98	18.98	18.93	18.94
3181	NASDAQ	PDEX	Tue, Jul 18, 2023	18.53	18.65	18.25	18.65
3180	NASDAQ	PDEX	Thu, Jul 13, 2023	18.69	18.70	18.47	18.47
3179	NASDAQ	PDEX	Wed, Jul 12, 2023	18.93	18.93	18.93	18.93
3178	NASDAQ	PDEX	Tue, Jul 11, 2023	19.11	19.11	18.64	18.64
3177	NASDAQ	PDEX	Mon, Jul 10, 2023	18.59	18.64	18.28	18.64
3176	NASDAQ	PDEX	Fri, Jul 7, 2023	18.78	18.78	18.28	18.32
3175	NASDAQ	PDEX	Wed, Jul 5, 2023	18.28	18.28	18.28	18.28
3174	NASDAQ	PDEX	Mon, Jul 3, 2023	18.73	19.00	18.02	18.02
3173	NASDAQ	PDEX	Fri, Jun 30, 2023	19.00	19.10	19.00	19.10
3172	NASDAQ	PDEX	Thu, Jun 29, 2023	18.75	19.10	18.27	19.00
3171	NASDAQ	PDEX	Wed, Jun 28, 2023	18.68	18.70	18.10	18.26
3170	NASDAQ	PDEX	Mon, Jun 26, 2023	19.20	19.20	18.72	18.72
3169	NASDAQ	PDEX	Fri, Jun 23, 2023	19.15	19.15	19.15	19.15
3168	NASDAQ	PDEX	Thu, Jun 22, 2023	19.00	19.08	18.67	18.67
3167	NASDAQ	PDEX	Wed, Jun 21, 2023	18.84	19.15	18.84	19.10
3166	NASDAQ	PDEX	Tue, Jun 20, 2023	19.07	19.07	18.93	18.94
3165	NASDAQ	PDEX	Fri, Jun 16, 2023	18.76	18.97	18.76	18.97
3164	NASDAQ	PDEX	Thu, Jun 15, 2023	18.98	18.98	18.94	18.94
3163	NASDAQ	PDEX	Wed, Jun 14, 2023	19.01	19.14	18.60	19.14
3162	NASDAQ	PDEX	Tue, Jun 13, 2023	18.56	19.49	18.56	19.24
3161	NASDAQ	PDEX	Mon, Jun 12, 2023	18.82	18.82	18.44	18.75
3160	NASDAQ	PDEX	Fri, Jun 9, 2023	18.63	19.00	18.63	19.00
3159	NASDAQ	PDEX	Thu, Jun 8, 2023	19.00	19.00	18.63	18.97
3158	NASDAQ	PDEX	Wed, Jun 7, 2023	18.74	18.74	18.74	18.74
3157	NASDAQ	PDEX	Tue, Jun 6, 2023	19.00	19.00	18.36	18.62
3156	NASDAQ	PDEX	Mon, Jun 5, 2023	19.44	19.68	18.75	19.00
3155	NASDAQ	PDEX	Fri, Jun 2, 2023	18.79	19.00	18.43	19.00
3154	NASDAQ	PDEX	Thu, Jun 1, 2023	18.71	18.98	18.71	18.98
3153	NASDAQ	PDEX	Wed, May 31, 2023	19.06	19.06	18.76	19.00
3152	NASDAQ	PDEX	Tue, May 30, 2023	18.64	19.50	18.64	19.05
3151	NASDAQ	PDEX	Fri, May 26, 2023	18.50	18.74	18.28	18.28
3150	NASDAQ	PDEX	Thu, May 25, 2023	18.65	18.65	18.28	18.64
3149	NASDAQ	PDEX	Wed, May 24, 2023	18.75	18.75	18.52	18.52
3148	NASDAQ	PDEX	Tue, May 23, 2023	18.74	19.10	18.46	18.70
3147	NASDAQ	PDEX	Mon, May 22, 2023	17.80	18.83	17.79	18.56
3146	NASDAQ	PDEX	Fri, May 19, 2023	16.80	18.25	16.80	17.57
3145	NASDAQ	PDEX	Thu, May 18, 2023	16.84	16.84	16.16	16.60
3144	NASDAQ	PDEX	Wed, May 17, 2023	15.78	16.85	15.78	16.20
3143	NASDAQ	PDEX	Tue, May 16, 2023	15.86	15.93	15.85	15.85
3142	NASDAQ	PDEX	Mon, May 15, 2023	15.70	15.80	15.40	15.80
3141	NASDAQ	PDEX	Fri, May 12, 2023	15.95	15.95	15.51	15.93
3140	NASDAQ	PDEX	Thu, May 11, 2023	15.69	15.93	15.65	15.90
3139	NASDAQ	PDEX	Wed, May 10, 2023	16.18	16.18	15.60	15.65
3138	NASDAQ	PDEX	Tue, May 9, 2023	15.90	16.54	15.75	16.09
3137	NASDAQ	PDEX	Mon, May 8, 2023	16.75	16.75	15.71	15.71
3136	NASDAQ	PDEX	Fri, May 5, 2023	16.97	16.97	15.60	15.60
3135	NASDAQ	PDEX	Wed, May 3, 2023	15.72	16.20	15.51	15.51
3134	NASDAQ	PDEX	Tue, May 2, 2023	15.69	15.69	15.69	15.69
3133	NASDAQ	PDEX	Mon, May 1, 2023	15.60	15.84	15.40	15.50
3132	NASDAQ	PDEX	Fri, Apr 28, 2023	15.85	15.90	15.60	15.90
3131	NASDAQ	PDEX	Thu, Apr 27, 2023	16.10	16.10	15.81	15.81
3130	NASDAQ	PDEX	Wed, Apr 26, 2023	16.00	16.07	15.97	15.98
3129	NASDAQ	PDEX	Tue, Apr 25, 2023	15.95	15.95	15.95	15.95
3128	NASDAQ	PDEX	Mon, Apr 24, 2023	16.40	16.40	16.25	16.25
3127	NASDAQ	PDEX	Fri, Apr 21, 2023	16.45	16.55	16.45	16.55
3126	NASDAQ	PDEX	Thu, Apr 20, 2023	16.06	16.06	16.06	16.06
3125	NASDAQ	PDEX	Wed, Apr 19, 2023	16.05	16.31	16.05	16.06
3124	NASDAQ	PDEX	Tue, Apr 18, 2023	15.70	16.00	15.70	15.90
3123	NASDAQ	PDEX	Mon, Apr 17, 2023	16.02	16.26	15.42	16.05
3122	NASDAQ	PDEX	Fri, Apr 14, 2023	16.36	16.40	16.30	16.30
3121	NASDAQ	PDEX	Thu, Apr 13, 2023	16.80	16.80	16.69	16.69
3120	NASDAQ	PDEX	Wed, Apr 12, 2023	16.27	16.55	16.27	16.45
3119	NASDAQ	PDEX	Tue, Apr 11, 2023	16.54	16.55	16.24	16.30
3118	NASDAQ	PDEX	Mon, Apr 10, 2023	16.93	17.45	16.50	16.50
3117	NASDAQ	PDEX	Thu, Apr 6, 2023	17.51	17.51	16.56	16.90
3116	NASDAQ	PDEX	Wed, Apr 5, 2023	17.22	17.81	17.22	17.75
3115	NASDAQ	PDEX	Tue, Apr 4, 2023	16.74	17.17	16.74	17.17
3114	NASDAQ	PDEX	Fri, Mar 31, 2023	16.50	16.55	16.39	16.41
3113	NASDAQ	PDEX	Thu, Mar 30, 2023	16.75	16.93	16.24	16.61
3112	NASDAQ	PDEX	Wed, Mar 29, 2023	16.77	17.12	16.24	16.24
3111	NASDAQ	PDEX	Tue, Mar 28, 2023	16.73	17.37	16.70	16.86
3110	NASDAQ	PDEX	Mon, Mar 27, 2023	16.45	16.45	16.41	16.41
3109	NASDAQ	PDEX	Fri, Mar 24, 2023	16.75	17.11	16.50	17.00
3108	NASDAQ	PDEX	Thu, Mar 23, 2023	16.87	17.30	16.50	17.00
3107	NASDAQ	PDEX	Wed, Mar 22, 2023	17.40	17.40	16.86	16.86
3106	NASDAQ	PDEX	Tue, Mar 21, 2023	17.94	17.94	17.09	17.20
3105	NASDAQ	PDEX	Mon, Mar 20, 2023	17.43	18.56	17.43	17.71
3104	NASDAQ	PDEX	Fri, Mar 17, 2023	16.87	17.50	16.87	17.50
3103	NASDAQ	PDEX	Thu, Mar 16, 2023	17.06	17.06	17.06	17.06
3102	NASDAQ	PDEX	Wed, Mar 15, 2023	17.30	17.30	17.30	17.30
3101	NASDAQ	PDEX	Tue, Mar 14, 2023	16.06	17.00	16.06	16.36
3100	NASDAQ	PDEX	Mon, Mar 13, 2023	16.62	16.64	16.30	16.60
3099	NASDAQ	PDEX	Fri, Mar 10, 2023	16.82	16.99	16.82	16.99
3098	NASDAQ	PDEX	Thu, Mar 9, 2023	17.03	17.05	16.99	17.00
3097	NASDAQ	PDEX	Tue, Mar 7, 2023	17.00	17.00	16.36	16.63
3096	NASDAQ	PDEX	Mon, Mar 6, 2023	17.00	17.14	16.51	16.71
3095	NASDAQ	PDEX	Fri, Mar 3, 2023	15.66	16.80	15.50	16.55
3094	NASDAQ	PDEX	Thu, Mar 2, 2023	16.34	16.34	15.29	15.29
3093	NASDAQ	PDEX	Wed, Mar 1, 2023	15.35	15.35	15.35	15.35
3092	NASDAQ	PDEX	Tue, Feb 28, 2023	15.32	15.70	14.80	15.47
3091	NASDAQ	PDEX	Thu, Feb 23, 2023	15.61	15.61	15.26	15.32
3090	NASDAQ	PDEX	Wed, Feb 22, 2023	15.78	15.80	15.78	15.80
3089	NASDAQ	PDEX	Tue, Feb 21, 2023	15.57	15.57	15.40	15.49
3088	NASDAQ	PDEX	Fri, Feb 17, 2023	15.76	16.01	15.60	15.76
3087	NASDAQ	PDEX	Thu, Feb 16, 2023	15.90	15.90	15.70	15.70
3086	NASDAQ	PDEX	Wed, Feb 15, 2023	15.70	15.86	15.70	15.86
3085	NASDAQ	PDEX	Tue, Feb 14, 2023	16.22	16.26	15.55	16.26
3084	NASDAQ	PDEX	Mon, Feb 13, 2023	16.31	16.31	16.20	16.20
3083	NASDAQ	PDEX	Fri, Feb 10, 2023	16.45	16.49	16.30	16.30
3082	NASDAQ	PDEX	Thu, Feb 9, 2023	16.54	16.54	16.30	16.51
3081	NASDAQ	PDEX	Wed, Feb 8, 2023	16.55	16.64	16.24	16.53
3080	NASDAQ	PDEX	Tue, Feb 7, 2023	16.70	16.79	16.70	16.79
3079	NASDAQ	PDEX	Mon, Feb 6, 2023	16.61	16.62	16.57	16.60
3078	NASDAQ	PDEX	Fri, Feb 3, 2023	17.00	17.10	16.70	16.71
3077	NASDAQ	PDEX	Thu, Feb 2, 2023	17.50	17.50	17.40	17.40
3076	NASDAQ	PDEX	Wed, Feb 1, 2023	17.33	17.50	17.33	17.50
3075	NASDAQ	PDEX	Tue, Jan 31, 2023	17.20	17.25	17.18	17.23
3074	NASDAQ	PDEX	Mon, Jan 30, 2023	17.01	17.22	17.01	17.20
3073	NASDAQ	PDEX	Fri, Jan 27, 2023	17.20	17.30	16.89	16.89
3072	NASDAQ	PDEX	Thu, Jan 26, 2023	17.00	17.70	17.00	17.40
3071	NASDAQ	PDEX	Wed, Jan 25, 2023	16.75	17.18	16.75	16.98
3070	NASDAQ	PDEX	Tue, Jan 24, 2023	17.05	17.20	16.69	16.95
3069	NASDAQ	PDEX	Mon, Jan 23, 2023	17.19	17.61	17.00	17.01
3068	NASDAQ	PDEX	Fri, Jan 20, 2023	16.81	17.12	16.75	17.12
3067	NASDAQ	PDEX	Wed, Jan 18, 2023	16.73	16.73	16.73	16.73
3066	NASDAQ	PDEX	Tue, Jan 17, 2023	16.92	16.92	16.92	16.92
3065	NASDAQ	PDEX	Fri, Jan 13, 2023	17.38	17.41	16.90	17.15
3064	NASDAQ	PDEX	Thu, Jan 12, 2023	16.90	17.48	16.90	17.13
3063	NASDAQ	PDEX	Wed, Jan 11, 2023	17.02	17.36	16.95	16.95
3062	NASDAQ	PDEX	Tue, Jan 10, 2023	17.10	17.60	16.97	17.11
3061	NASDAQ	PDEX	Mon, Jan 9, 2023	16.80	18.86	16.80	17.14
3060	NASDAQ	PDEX	Fri, Jan 6, 2023	16.75	17.20	16.75	17.20
3059	NASDAQ	PDEX	Wed, Jan 4, 2023	15.60	16.40	15.60	16.00
3058	NASDAQ	PDEX	Fri, Dec 30, 2022	16.00	16.00	15.61	15.90
3057	NASDAQ	PDEX	Thu, Dec 29, 2022	15.95	16.13	15.95	16.13
3056	NASDAQ	PDEX	Wed, Dec 28, 2022	16.20	16.20	15.95	15.95
3055	NASDAQ	PDEX	Tue, Dec 27, 2022	16.17	16.17	15.00	15.80
3054	NASDAQ	PDEX	Fri, Dec 23, 2022	16.26	16.40	16.20	16.40
3053	NASDAQ	PDEX	Thu, Dec 22, 2022	16.38	16.40	16.38	16.40
3052	NASDAQ	PDEX	Wed, Dec 21, 2022	16.52	16.52	16.30	16.33
3051	NASDAQ	PDEX	Tue, Dec 20, 2022	16.85	16.85	16.39	16.39
3050	NASDAQ	PDEX	Mon, Dec 19, 2022	17.37	17.40	16.60	16.60
3049	NASDAQ	PDEX	Fri, Dec 16, 2022	17.80	17.80	17.37	17.80
3048	NASDAQ	PDEX	Thu, Dec 15, 2022	17.90	17.90	17.39	17.39
3047	NASDAQ	PDEX	Wed, Dec 14, 2022	17.38	17.99	17.38	17.48
3046	NASDAQ	PDEX	Tue, Dec 13, 2022	17.79	17.79	17.79	17.79
3045	NASDAQ	PDEX	Mon, Dec 12, 2022	17.79	17.79	17.79	17.79
3044	NASDAQ	PDEX	Fri, Dec 9, 2022	17.60	17.61	17.60	17.61
3043	NASDAQ	PDEX	Thu, Dec 8, 2022	17.58	17.99	17.50	17.79
3042	NASDAQ	PDEX	Wed, Dec 7, 2022	17.11	18.06	17.11	17.51
3041	NASDAQ	PDEX	Tue, Dec 6, 2022	17.00	17.98	16.76	17.20
3040	NASDAQ	PDEX	Mon, Dec 5, 2022	16.79	17.24	16.66	16.90
3039	NASDAQ	PDEX	Fri, Dec 2, 2022	17.24	17.30	16.68	16.68
3038	NASDAQ	PDEX	Thu, Dec 1, 2022	17.10	17.51	17.09	17.31
3037	NASDAQ	PDEX	Wed, Nov 30, 2022	18.00	19.09	17.10	17.61
3036	NASDAQ	PDEX	Tue, Nov 29, 2022	18.24	18.24	17.65	17.80
3035	NASDAQ	PDEX	Mon, Nov 28, 2022	18.44	18.44	17.45	17.61
3034	NASDAQ	PDEX	Fri, Nov 25, 2022	18.01	18.73	18.00	18.00
3033	NASDAQ	PDEX	Wed, Nov 23, 2022	18.00	18.27	17.63	17.80
3032	NASDAQ	PDEX	Tue, Nov 22, 2022	17.42	18.45	17.38	17.38
3031	NASDAQ	PDEX	Mon, Nov 21, 2022	16.85	18.49	16.85	17.26
3030	NASDAQ	PDEX	Thu, Nov 17, 2022	16.50	17.31	16.48	16.60
3029	NASDAQ	PDEX	Wed, Nov 16, 2022	16.42	16.42	16.40	16.40
3028	NASDAQ	PDEX	Tue, Nov 15, 2022	16.81	16.85	16.40	16.85
3027	NASDAQ	PDEX	Mon, Nov 14, 2022	16.78	16.86	16.78	16.86
3026	NASDAQ	PDEX	Fri, Nov 11, 2022	16.22	17.00	16.14	17.00
3025	NASDAQ	PDEX	Thu, Nov 10, 2022	16.41	17.05	16.41	17.00
3024	NASDAQ	PDEX	Wed, Nov 9, 2022	16.00	16.71	16.00	16.40
3023	NASDAQ	PDEX	Tue, Nov 8, 2022	17.00	17.34	16.30	16.31
3022	NASDAQ	PDEX	Mon, Nov 7, 2022	17.38	17.71	17.15	17.15
3021	NASDAQ	PDEX	Fri, Nov 4, 2022	17.99	18.57	17.66	17.72
3020	NASDAQ	PDEX	Thu, Nov 3, 2022	18.50	18.50	17.70	18.16
3019	NASDAQ	PDEX	Wed, Nov 2, 2022	19.10	19.10	18.80	18.80
3018	NASDAQ	PDEX	Tue, Nov 1, 2022	19.69	19.69	18.88	18.88
3017	NASDAQ	PDEX	Mon, Oct 31, 2022	19.40	19.60	19.39	19.39
3016	NASDAQ	PDEX	Fri, Oct 28, 2022	18.80	19.25	18.37	19.20
3015	NASDAQ	PDEX	Thu, Oct 27, 2022	19.35	19.35	18.88	18.90
3014	NASDAQ	PDEX	Wed, Oct 26, 2022	19.60	19.60	19.28	19.50
3013	NASDAQ	PDEX	Tue, Oct 25, 2022	19.58	19.58	19.58	19.58
3012	NASDAQ	PDEX	Mon, Oct 24, 2022	19.22	19.22	18.99	18.99
3011	NASDAQ	PDEX	Fri, Oct 21, 2022	19.02	19.60	19.02	19.50
3010	NASDAQ	PDEX	Thu, Oct 20, 2022	19.52	19.80	19.20	19.50
3009	NASDAQ	PDEX	Wed, Oct 19, 2022	19.33	19.61	19.05	19.10
3008	NASDAQ	PDEX	Tue, Oct 18, 2022	18.89	20.15	18.89	19.50
3007	NASDAQ	PDEX	Mon, Oct 17, 2022	20.00	21.00	19.93	19.93
3006	NASDAQ	PDEX	Fri, Oct 14, 2022	19.56	20.17	19.32	19.78
3005	NASDAQ	PDEX	Thu, Oct 13, 2022	19.10	20.05	18.90	19.51
3004	NASDAQ	PDEX	Wed, Oct 12, 2022	19.71	19.73	19.03	19.03
3003	NASDAQ	PDEX	Tue, Oct 11, 2022	19.60	20.55	19.24	19.65
3002	NASDAQ	PDEX	Mon, Oct 10, 2022	19.22	19.92	19.04	19.52
3001	NASDAQ	PDEX	Fri, Oct 7, 2022	19.30	19.80	18.90	19.61
3000	NASDAQ	PDEX	Thu, Oct 6, 2022	18.90	19.60	18.90	19.50
2999	NASDAQ	PDEX	Wed, Oct 5, 2022	18.60	18.97	18.60	18.60
2998	NASDAQ	PDEX	Tue, Oct 4, 2022	19.05	19.37	19.04	19.34
2997	NASDAQ	PDEX	Mon, Oct 3, 2022	17.75	19.67	17.58	18.65
2996	NASDAQ	PDEX	Fri, Sep 30, 2022	16.82	17.90	16.70	17.72
2995	NASDAQ	PDEX	Thu, Sep 29, 2022	16.81	17.32	16.24	17.05
2994	NASDAQ	PDEX	Wed, Sep 28, 2022	15.90	17.63	15.76	16.45
2993	NASDAQ	PDEX	Tue, Sep 27, 2022	15.04	16.88	14.95	15.62
2992	NASDAQ	PDEX	Mon, Sep 26, 2022	15.62	16.43	14.47	14.94
2991	NASDAQ	PDEX	Fri, Sep 23, 2022	16.00	17.20	15.12	15.12
2990	NASDAQ	PDEX	Thu, Sep 22, 2022	18.17	18.55	16.09	16.20
2989	NASDAQ	PDEX	Wed, Sep 21, 2022	17.99	19.26	17.99	18.25
2988	NASDAQ	PDEX	Tue, Sep 20, 2022	18.44	18.61	18.02	18.02
2987	NASDAQ	PDEX	Mon, Sep 19, 2022	18.04	18.06	17.60	17.78
2986	NASDAQ	PDEX	Fri, Sep 16, 2022	19.20	20.25	18.20	18.20
2985	NASDAQ	PDEX	Thu, Sep 15, 2022	19.19	19.45	18.85	19.19
2984	NASDAQ	PDEX	Wed, Sep 14, 2022	19.82	19.82	19.05	19.05
2983	NASDAQ	PDEX	Tue, Sep 13, 2022	20.00	20.00	18.96	18.96
2982	NASDAQ	PDEX	Mon, Sep 12, 2022	20.42	20.59	20.20	20.20
2981	NASDAQ	PDEX	Fri, Sep 9, 2022	20.50	21.43	20.15	20.15
2980	NASDAQ	PDEX	Thu, Sep 8, 2022	20.19	20.25	20.19	20.25
2979	NASDAQ	PDEX	Wed, Sep 7, 2022	19.84	20.17	19.84	20.17
2978	NASDAQ	PDEX	Tue, Sep 6, 2022	19.85	20.15	19.65	19.68
2977	NASDAQ	PDEX	Fri, Sep 2, 2022	19.03	20.03	19.03	19.65
2976	NASDAQ	PDEX	Thu, Sep 1, 2022	19.15	19.95	18.71	19.60
2975	NASDAQ	PDEX	Wed, Aug 31, 2022	18.95	19.50	18.95	19.20
2974	NASDAQ	PDEX	Tue, Aug 30, 2022	18.96	19.05	18.09	19.00
2973	NASDAQ	PDEX	Mon, Aug 29, 2022	18.50	18.65	18.10	18.65
2972	NASDAQ	PDEX	Fri, Aug 26, 2022	18.92	20.85	17.99	18.65
2971	NASDAQ	PDEX	Thu, Aug 25, 2022	17.90	17.90	17.90	17.90
2970	NASDAQ	PDEX	Wed, Aug 24, 2022	17.46	17.51	17.46	17.51
2969	NASDAQ	PDEX	Tue, Aug 23, 2022	16.61	17.55	16.61	17.40
2968	NASDAQ	PDEX	Mon, Aug 22, 2022	17.55	17.55	17.50	17.50
2967	NASDAQ	PDEX	Thu, Aug 18, 2022	17.56	17.56	17.56	17.56
2966	NASDAQ	PDEX	Wed, Aug 17, 2022	17.51	17.71	17.51	17.71
2965	NASDAQ	PDEX	Tue, Aug 16, 2022	18.00	18.00	17.45	17.63
2964	NASDAQ	PDEX	Mon, Aug 15, 2022	17.30	18.93	16.96	17.31
2963	NASDAQ	PDEX	Fri, Aug 12, 2022	17.30	18.33	17.02	17.10
2962	NASDAQ	PDEX	Thu, Aug 11, 2022	16.65	17.60	16.65	17.31
2961	NASDAQ	PDEX	Wed, Aug 10, 2022	16.29	16.80	16.25	16.67
2960	NASDAQ	PDEX	Tue, Aug 9, 2022	16.71	17.00	16.17	16.17
2959	NASDAQ	PDEX	Mon, Aug 8, 2022	16.75	16.75	15.83	16.16
2958	NASDAQ	PDEX	Fri, Aug 5, 2022	15.85	15.95	15.78	15.95
2957	NASDAQ	PDEX	Thu, Aug 4, 2022	15.59	15.90	15.59	15.75
2956	NASDAQ	PDEX	Wed, Aug 3, 2022	15.49	15.94	15.49	15.80
2955	NASDAQ	PDEX	Mon, Aug 1, 2022	15.93	15.93	15.15	15.40
2954	NASDAQ	PDEX	Fri, Jul 29, 2022	16.24	16.76	16.01	16.01
2953	NASDAQ	PDEX	Thu, Jul 28, 2022	15.65	16.50	15.65	15.90
2952	NASDAQ	PDEX	Tue, Jul 26, 2022	15.89	15.89	15.85	15.85
2951	NASDAQ	PDEX	Fri, Jul 22, 2022	16.12	16.12	16.12	16.12
2950	NASDAQ	PDEX	Thu, Jul 21, 2022	16.00	16.12	15.85	15.85
2949	NASDAQ	PDEX	Wed, Jul 20, 2022	15.70	16.25	15.70	15.99
2948	NASDAQ	PDEX	Tue, Jul 19, 2022	15.63	15.70	15.60	15.60
2947	NASDAQ	PDEX	Mon, Jul 18, 2022	15.55	15.99	15.55	15.65
2946	NASDAQ	PDEX	Fri, Jul 15, 2022	15.75	15.75	15.54	15.75
2945	NASDAQ	PDEX	Wed, Jul 13, 2022	15.50	15.83	15.50	15.76
2944	NASDAQ	PDEX	Tue, Jul 12, 2022	15.83	15.83	15.50	15.50
2943	NASDAQ	PDEX	Mon, Jul 11, 2022	16.25	16.50	15.79	15.79
2942	NASDAQ	PDEX	Fri, Jul 8, 2022	15.58	16.06	15.57	15.98
2941	NASDAQ	PDEX	Thu, Jul 7, 2022	15.60	15.60	15.60	15.60
2940	NASDAQ	PDEX	Wed, Jul 6, 2022	15.39	15.44	15.39	15.44
2939	NASDAQ	PDEX	Tue, Jul 5, 2022	15.87	16.17	15.20	15.20
2938	NASDAQ	PDEX	Fri, Jul 1, 2022	15.95	16.25	15.56	16.09
2937	NASDAQ	PDEX	Thu, Jun 30, 2022	15.98	16.43	15.10	15.95
2936	NASDAQ	PDEX	Wed, Jun 29, 2022	15.92	16.40	15.56	15.95
2935	NASDAQ	PDEX	Tue, Jun 28, 2022	15.76	16.05	15.76	15.95
2934	NASDAQ	PDEX	Fri, Jun 24, 2022	15.92	15.92	15.50	15.50
2933	NASDAQ	PDEX	Thu, Jun 23, 2022	15.92	16.30	15.59	15.73
2932	NASDAQ	PDEX	Wed, Jun 22, 2022	15.21	16.27	15.21	15.89
2931	NASDAQ	PDEX	Tue, Jun 21, 2022	15.96	15.96	15.18	15.18
2930	NASDAQ	PDEX	Fri, Jun 17, 2022	15.22	15.75	15.22	15.75
2929	NASDAQ	PDEX	Thu, Jun 16, 2022	15.56	15.60	15.55	15.56
2928	NASDAQ	PDEX	Wed, Jun 15, 2022	15.93	16.24	15.60	15.60
2927	NASDAQ	PDEX	Tue, Jun 14, 2022	15.73	16.08	15.60	15.74
2926	NASDAQ	PDEX	Mon, Jun 13, 2022	15.75	16.55	15.43	15.43
2925	NASDAQ	PDEX	Fri, Jun 10, 2022	15.76	15.76	15.76	15.76
2924	NASDAQ	PDEX	Wed, Jun 8, 2022	16.02	16.49	16.02	16.49
2923	NASDAQ	PDEX	Tue, Jun 7, 2022	16.75	17.00	16.01	16.05
2922	NASDAQ	PDEX	Mon, Jun 6, 2022	15.90	16.08	15.63	15.63
2921	NASDAQ	PDEX	Fri, Jun 3, 2022	15.50	15.56	15.30	15.56
2920	NASDAQ	PDEX	Thu, Jun 2, 2022	15.53	16.18	15.17	15.17
2919	NASDAQ	PDEX	Wed, Jun 1, 2022	15.78	15.86	15.59	15.86
2918	NASDAQ	PDEX	Tue, May 31, 2022	15.71	16.44	15.29	15.99
2917	NASDAQ	PDEX	Thu, May 26, 2022	15.46	15.70	15.25	15.51
2916	NASDAQ	PDEX	Wed, May 25, 2022	15.07	15.34	15.07	15.34
2915	NASDAQ	PDEX	Tue, May 24, 2022	15.60	15.60	14.59	15.05
2914	NASDAQ	PDEX	Mon, May 23, 2022	15.31	15.60	14.75	15.60
2913	NASDAQ	PDEX	Fri, May 20, 2022	15.07	15.07	15.07	15.07
2912	NASDAQ	PDEX	Thu, May 19, 2022	15.70	15.90	15.10	15.11
2911	NASDAQ	PDEX	Wed, May 18, 2022	15.85	16.30	15.30	16.19
2910	NASDAQ	PDEX	Tue, May 17, 2022	15.98	16.61	15.80	16.51
2909	NASDAQ	PDEX	Mon, May 16, 2022	14.92	16.57	14.92	16.09
2908	NASDAQ	PDEX	Fri, May 13, 2022	14.52	15.19	14.15	15.12
2907	NASDAQ	PDEX	Thu, May 12, 2022	15.04	15.34	14.07	14.89
2906	NASDAQ	PDEX	Wed, May 11, 2022	15.16	16.25	14.62	14.85
2905	NASDAQ	PDEX	Tue, May 10, 2022	13.30	15.96	13.30	15.29
2904	NASDAQ	PDEX	Mon, May 9, 2022	13.71	13.71	13.00	13.16
2903	NASDAQ	PDEX	Fri, May 6, 2022	14.82	14.82	12.40	13.75
2902	NASDAQ	PDEX	Thu, May 5, 2022	15.48	16.04	14.87	15.35
2901	NASDAQ	PDEX	Wed, May 4, 2022	15.63	16.27	15.34	15.67
2900	NASDAQ	PDEX	Tue, May 3, 2022	15.16	16.01	15.00	15.36
2899	NASDAQ	PDEX	Mon, May 2, 2022	15.23	15.41	14.85	15.10
2898	NASDAQ	PDEX	Fri, Apr 29, 2022	15.00	15.47	14.65	15.10
2897	NASDAQ	PDEX	Thu, Apr 28, 2022	14.70	15.06	14.70	14.95
2896	NASDAQ	PDEX	Wed, Apr 27, 2022	14.85	15.61	14.54	14.71
2895	NASDAQ	PDEX	Tue, Apr 26, 2022	15.24	15.26	14.51	14.63
2894	NASDAQ	PDEX	Mon, Apr 25, 2022	14.76	15.48	14.51	15.18
2893	NASDAQ	PDEX	Fri, Apr 22, 2022	15.13	15.30	14.55	14.55
2892	NASDAQ	PDEX	Thu, Apr 21, 2022	16.06	16.66	15.01	15.20
2891	NASDAQ	PDEX	Wed, Apr 20, 2022	15.49	17.05	15.36	16.35
2890	NASDAQ	PDEX	Tue, Apr 19, 2022	13.92	16.00	13.92	15.51
2889	NASDAQ	PDEX	Mon, Apr 18, 2022	15.01	15.13	13.92	13.92
2888	NASDAQ	PDEX	Thu, Apr 14, 2022	14.59	15.51	14.59	15.28
2887	NASDAQ	PDEX	Wed, Apr 13, 2022	14.56	14.75	14.10	14.62
2886	NASDAQ	PDEX	Tue, Apr 12, 2022	14.65	14.91	13.80	14.35
2885	NASDAQ	PDEX	Mon, Apr 11, 2022	14.72	15.10	13.49	14.74
2884	NASDAQ	PDEX	Fri, Apr 8, 2022	14.13	14.95	14.13	14.47
2883	NASDAQ	PDEX	Thu, Apr 7, 2022	14.50	14.94	14.02	14.38
2882	NASDAQ	PDEX	Wed, Apr 6, 2022	15.67	15.67	14.56	14.60
2881	NASDAQ	PDEX	Tue, Apr 5, 2022	16.15	16.20	15.67	15.69
2880	NASDAQ	PDEX	Mon, Apr 4, 2022	16.20	16.75	16.20	16.30
2879	NASDAQ	PDEX	Fri, Apr 1, 2022	17.72	17.72	16.20	16.20
2878	NASDAQ	PDEX	Thu, Mar 31, 2022	16.57	17.74	16.53	16.53
2877	NASDAQ	PDEX	Wed, Mar 30, 2022	17.08	17.18	16.40	16.99
2876	NASDAQ	PDEX	Tue, Mar 29, 2022	16.96	17.69	16.96	17.22
2875	NASDAQ	PDEX	Mon, Mar 28, 2022	17.83	18.00	17.10	17.70
2874	NASDAQ	PDEX	Fri, Mar 25, 2022	18.40	18.40	17.51	18.00
2873	NASDAQ	PDEX	Thu, Mar 24, 2022	18.00	18.38	17.61	18.38
2872	NASDAQ	PDEX	Wed, Mar 23, 2022	17.04	19.51	16.82	18.19
2871	NASDAQ	PDEX	Tue, Mar 22, 2022	16.59	18.22	16.59	17.10
2870	NASDAQ	PDEX	Mon, Mar 21, 2022	16.00	16.71	15.76	16.51
2869	NASDAQ	PDEX	Fri, Mar 18, 2022	15.98	16.90	15.52	15.74
2868	NASDAQ	PDEX	Thu, Mar 17, 2022	15.81	16.17	15.56	15.64
2867	NASDAQ	PDEX	Wed, Mar 16, 2022	16.50	16.50	15.31	15.51
2866	NASDAQ	PDEX	Tue, Mar 15, 2022	16.18	17.00	15.94	15.94
2865	NASDAQ	PDEX	Mon, Mar 14, 2022	15.39	16.72	15.39	15.92
2864	NASDAQ	PDEX	Fri, Mar 11, 2022	14.93	16.53	14.93	15.80
2863	NASDAQ	PDEX	Thu, Mar 10, 2022	15.28	15.56	15.05	15.48
2862	NASDAQ	PDEX	Wed, Mar 9, 2022	15.37	15.99	15.00	15.00
2861	NASDAQ	PDEX	Tue, Mar 8, 2022	16.32	16.33	15.07	15.07
2860	NASDAQ	PDEX	Mon, Mar 7, 2022	17.83	17.83	16.05	16.11
2859	NASDAQ	PDEX	Fri, Mar 4, 2022	17.89	18.61	17.83	17.83
2858	NASDAQ	PDEX	Thu, Mar 3, 2022	18.79	18.98	18.55	18.98
2857	NASDAQ	PDEX	Wed, Mar 2, 2022	19.47	19.47	18.02	18.57
2856	NASDAQ	PDEX	Tue, Mar 1, 2022	18.57	19.37	17.70	17.70
2855	NASDAQ	PDEX	Mon, Feb 28, 2022	16.72	18.60	16.72	18.56
2854	NASDAQ	PDEX	Fri, Feb 25, 2022	17.21	17.58	16.94	17.00
2853	NASDAQ	PDEX	Thu, Feb 24, 2022	16.48	17.58	16.48	16.80
2852	NASDAQ	PDEX	Wed, Feb 23, 2022	17.48	18.99	17.04	17.27
2851	NASDAQ	PDEX	Tue, Feb 22, 2022	19.32	19.40	17.29	17.54
2850	NASDAQ	PDEX	Fri, Feb 18, 2022	19.70	19.70	19.14	19.32
2849	NASDAQ	PDEX	Thu, Feb 17, 2022	20.33	20.33	19.51	20.05
2848	NASDAQ	PDEX	Wed, Feb 16, 2022	20.00	21.01	19.92	20.31
2847	NASDAQ	PDEX	Tue, Feb 15, 2022	19.90	20.50	19.50	19.81
2846	NASDAQ	PDEX	Mon, Feb 14, 2022	21.00	21.30	19.83	19.83
2845	NASDAQ	PDEX	Fri, Feb 11, 2022	21.04	21.56	20.80	21.25
2844	NASDAQ	PDEX	Thu, Feb 10, 2022	22.19	22.19	20.76	21.00
2843	NASDAQ	PDEX	Wed, Feb 9, 2022	22.10	22.30	21.60	21.60
2842	NASDAQ	PDEX	Tue, Feb 8, 2022	22.60	23.20	21.65	22.00
2841	NASDAQ	PDEX	Mon, Feb 7, 2022	22.40	22.50	22.00	22.20
2840	NASDAQ	PDEX	Fri, Feb 4, 2022	23.86	23.86	20.77	22.53
2839	NASDAQ	PDEX	Thu, Feb 3, 2022	25.55	25.89	24.98	24.98
2838	NASDAQ	PDEX	Wed, Feb 2, 2022	25.54	26.51	25.11	25.81
2837	NASDAQ	PDEX	Mon, Jan 31, 2022	23.81	25.28	23.73	24.55
2836	NASDAQ	PDEX	Fri, Jan 28, 2022	24.03	24.20	23.33	23.81
2835	NASDAQ	PDEX	Thu, Jan 27, 2022	25.00	25.00	24.10	24.84
2834	NASDAQ	PDEX	Wed, Jan 26, 2022	24.99	25.59	24.70	24.70
2833	NASDAQ	PDEX	Tue, Jan 25, 2022	24.31	25.63	24.31	24.80
2832	NASDAQ	PDEX	Mon, Jan 24, 2022	24.00	24.25	23.28	24.24
2831	NASDAQ	PDEX	Fri, Jan 21, 2022	23.92	25.38	23.25	23.75
2830	NASDAQ	PDEX	Thu, Jan 20, 2022	24.30	24.45	23.89	24.10
2829	NASDAQ	PDEX	Wed, Jan 19, 2022	24.50	24.75	24.05	24.65
2828	NASDAQ	PDEX	Tue, Jan 18, 2022	25.03	25.20	24.04	24.45
2827	NASDAQ	PDEX	Fri, Jan 14, 2022	24.43	25.86	24.01	25.13
2826	NASDAQ	PDEX	Thu, Jan 13, 2022	25.00	25.50	24.21	24.21
2825	NASDAQ	PDEX	Wed, Jan 12, 2022	23.97	24.99	23.97	24.99
2824	NASDAQ	PDEX	Tue, Jan 11, 2022	23.25	24.00	23.25	23.85
2823	NASDAQ	PDEX	Mon, Jan 10, 2022	24.20	24.28	24.00	24.00
2822	NASDAQ	PDEX	Fri, Jan 7, 2022	0.00	0.00	0.00	24.43
2821	NASDAQ	PDEX	Thu, Jan 6, 2022	24.86	25.50	23.25	24.43
2820	NASDAQ	PDEX	Wed, Jan 5, 2022	25.24	25.63	24.51	24.51
2819	NASDAQ	PDEX	Tue, Jan 4, 2022	24.70	25.75	24.68	25.10
2818	NASDAQ	PDEX	Mon, Jan 3, 2022	23.50	24.47	23.50	24.43
2817	NASDAQ	PDEX	Fri, Dec 31, 2021	23.61	23.72	23.21	23.21
2816	NASDAQ	PDEX	Thu, Dec 30, 2021	22.60	23.99	22.60	23.98
2815	NASDAQ	PDEX	Wed, Dec 29, 2021	23.02	23.99	22.60	23.99
2814	NASDAQ	PDEX	Tue, Dec 28, 2021	23.52	24.21	23.52	23.64
2813	NASDAQ	PDEX	Mon, Dec 27, 2021	21.89	24.00	21.89	24.00
2812	NASDAQ	PDEX	Thu, Dec 23, 2021	22.46	23.90	22.45	23.60
2811	NASDAQ	PDEX	Wed, Dec 22, 2021	23.06	23.36	22.68	22.68
2810	NASDAQ	PDEX	Tue, Dec 21, 2021	23.00	23.30	22.66	23.00
2809	NASDAQ	PDEX	Mon, Dec 20, 2021	23.43	23.43	22.25	23.22
2808	NASDAQ	PDEX	Fri, Dec 17, 2021	23.90	23.90	22.91	22.91
2807	NASDAQ	PDEX	Thu, Dec 16, 2021	23.35	24.38	22.58	24.00
2806	NASDAQ	PDEX	Wed, Dec 15, 2021	23.40	24.00	22.11	23.62
2805	NASDAQ	PDEX	Tue, Dec 14, 2021	23.51	23.51	21.41	23.08
2804	NASDAQ	PDEX	Mon, Dec 13, 2021	23.80	23.99	23.50	23.50
2803	NASDAQ	PDEX	Fri, Dec 10, 2021	23.23	24.00	23.14	23.48
2802	NASDAQ	PDEX	Thu, Dec 9, 2021	24.05	24.89	23.89	23.89
2801	NASDAQ	PDEX	Wed, Dec 8, 2021	24.19	25.60	23.61	24.05
2800	NASDAQ	PDEX	Tue, Dec 7, 2021	23.70	24.54	23.28	24.54
2799	NASDAQ	PDEX	Mon, Dec 6, 2021	22.70	23.70	21.75	23.19
2798	NASDAQ	PDEX	Fri, Dec 3, 2021	22.87	24.71	21.88	22.22
2797	NASDAQ	PDEX	Thu, Dec 2, 2021	22.42	24.11	22.01	22.87
2796	NASDAQ	PDEX	Wed, Dec 1, 2021	22.69	24.03	22.25	22.25
2795	NASDAQ	PDEX	Tue, Nov 30, 2021	23.83	24.98	22.20	22.55
2794	NASDAQ	PDEX	Mon, Nov 29, 2021	22.55	24.99	22.55	23.81
2793	NASDAQ	PDEX	Fri, Nov 26, 2021	22.32	22.97	22.20	22.48
2792	NASDAQ	PDEX	Wed, Nov 24, 2021	22.24	23.13	21.13	22.79
2791	NASDAQ	PDEX	Tue, Nov 23, 2021	20.72	22.96	20.70	22.79
2790	NASDAQ	PDEX	Mon, Nov 22, 2021	20.59	21.71	20.50	20.50
2789	NASDAQ	PDEX	Fri, Nov 19, 2021	20.50	20.82	20.16	20.44
2788	NASDAQ	PDEX	Thu, Nov 18, 2021	21.00	21.40	20.06	20.53
2787	NASDAQ	PDEX	Wed, Nov 17, 2021	21.15	21.94	21.00	21.00
2786	NASDAQ	PDEX	Tue, Nov 16, 2021	23.25	23.50	21.00	21.11
2785	NASDAQ	PDEX	Mon, Nov 15, 2021	23.20	23.50	22.75	23.17
2784	NASDAQ	PDEX	Fri, Nov 12, 2021	24.50	24.50	23.26	23.26
2783	NASDAQ	PDEX	Thu, Nov 11, 2021	25.00	25.15	24.73	24.73
2782	NASDAQ	PDEX	Wed, Nov 10, 2021	24.57	25.01	24.57	25.00
2781	NASDAQ	PDEX	Tue, Nov 9, 2021	25.00	25.25	25.00	25.24
2780	NASDAQ	PDEX	Mon, Nov 8, 2021	24.50	25.50	24.50	25.26
2779	NASDAQ	PDEX	Fri, Nov 5, 2021	24.57	25.75	24.57	24.99
2778	NASDAQ	PDEX	Thu, Nov 4, 2021	24.92	25.10	24.69	24.69
2777	NASDAQ	PDEX	Wed, Nov 3, 2021	25.10	25.33	25.00	25.12
2776	NASDAQ	PDEX	Tue, Nov 2, 2021	24.97	25.22	24.55	24.98
2775	NASDAQ	PDEX	Mon, Nov 1, 2021	24.60	25.17	24.30	25.00
2774	NASDAQ	PDEX	Fri, Oct 29, 2021	24.99	25.00	24.27	24.27
2773	NASDAQ	PDEX	Thu, Oct 28, 2021	24.21	25.38	24.21	25.38
2772	NASDAQ	PDEX	Wed, Oct 27, 2021	24.54	24.54	23.84	24.24
2771	NASDAQ	PDEX	Tue, Oct 26, 2021	25.05	25.05	24.29	24.69
2770	NASDAQ	PDEX	Mon, Oct 25, 2021	25.33	25.33	24.84	25.05
2769	NASDAQ	PDEX	Fri, Oct 22, 2021	25.40	25.46	24.50	25.43
2768	NASDAQ	PDEX	Thu, Oct 21, 2021	25.60	25.60	25.25	25.25
2767	NASDAQ	PDEX	Wed, Oct 20, 2021	25.05	25.15	25.05	25.10
2766	NASDAQ	PDEX	Tue, Oct 19, 2021	25.39	25.55	25.15	25.15
2765	NASDAQ	PDEX	Mon, Oct 18, 2021	25.10	26.00	25.10	25.90
2764	NASDAQ	PDEX	Fri, Oct 15, 2021	26.46	26.46	25.40	25.71
2763	NASDAQ	PDEX	Thu, Oct 14, 2021	25.10	25.99	24.90	25.70
2762	NASDAQ	PDEX	Wed, Oct 13, 2021	25.90	25.90	25.10	25.10
2761	NASDAQ	PDEX	Tue, Oct 12, 2021	25.41	25.41	24.91	24.91
2760	NASDAQ	PDEX	Mon, Oct 11, 2021	25.18	25.32	25.10	25.10
2759	NASDAQ	PDEX	Fri, Oct 8, 2021	25.20	25.27	24.85	24.85
2758	NASDAQ	PDEX	Thu, Oct 7, 2021	25.62	26.04	24.81	24.81
2757	NASDAQ	PDEX	Wed, Oct 6, 2021	24.55	26.00	24.55	25.32
2756	NASDAQ	PDEX	Tue, Oct 5, 2021	25.35	25.90	24.46	25.80
2755	NASDAQ	PDEX	Mon, Oct 4, 2021	25.60	25.69	23.07	24.67
2754	NASDAQ	PDEX	Fri, Oct 1, 2021	25.56	25.73	25.56	25.73
2753	NASDAQ	PDEX	Thu, Sep 30, 2021	25.95	25.95	25.67	25.67
2752	NASDAQ	PDEX	Wed, Sep 29, 2021	26.83	26.83	25.56	25.56
2751	NASDAQ	PDEX	Tue, Sep 28, 2021	26.24	26.73	26.06	26.73
2750	NASDAQ	PDEX	Mon, Sep 27, 2021	26.35	26.65	26.08	26.09
2749	NASDAQ	PDEX	Fri, Sep 24, 2021	27.10	27.10	26.00	26.00
2748	NASDAQ	PDEX	Thu, Sep 23, 2021	26.98	27.00	26.60	26.60
2747	NASDAQ	PDEX	Wed, Sep 22, 2021	26.94	27.24	26.45	27.14
2746	NASDAQ	PDEX	Tue, Sep 21, 2021	26.49	27.14	26.45	26.56
2745	NASDAQ	PDEX	Mon, Sep 20, 2021	25.83	26.50	25.83	26.07
2744	NASDAQ	PDEX	Fri, Sep 17, 2021	25.82	26.40	25.32	26.40
2743	NASDAQ	PDEX	Thu, Sep 16, 2021	25.91	26.75	25.50	25.56
2742	NASDAQ	PDEX	Wed, Sep 15, 2021	25.50	27.39	25.50	25.89
2741	NASDAQ	PDEX	Tue, Sep 14, 2021	25.35	25.67	24.57	24.64
2740	NASDAQ	PDEX	Mon, Sep 13, 2021	24.22	25.45	24.04	25.00
2739	NASDAQ	PDEX	Fri, Sep 10, 2021	24.15	24.57	23.95	24.26
2738	NASDAQ	PDEX	Thu, Sep 9, 2021	24.60	24.60	23.61	23.78
2737	NASDAQ	PDEX	Wed, Sep 8, 2021	25.16	25.49	24.60	24.69
2736	NASDAQ	PDEX	Tue, Sep 7, 2021	25.68	26.00	25.15	25.27
2735	NASDAQ	PDEX	Fri, Sep 3, 2021	25.34	26.25	25.15	26.00
2734	NASDAQ	PDEX	Thu, Sep 2, 2021	25.40	26.00	25.02	25.16
2733	NASDAQ	PDEX	Wed, Sep 1, 2021	25.50	26.59	25.30	25.51
2732	NASDAQ	PDEX	Tue, Aug 31, 2021	25.32	26.07	24.91	25.20
2731	NASDAQ	PDEX	Mon, Aug 30, 2021	26.69	27.33	25.66	25.70
2730	NASDAQ	PDEX	Fri, Aug 27, 2021	28.50	29.00	26.28	26.34
2729	NASDAQ	PDEX	Thu, Aug 26, 2021	31.38	31.51	30.20	30.65
2728	NASDAQ	PDEX	Wed, Aug 25, 2021	31.00	32.00	30.82	31.51
2727	NASDAQ	PDEX	Tue, Aug 24, 2021	30.90	31.33	30.01	31.30
2726	NASDAQ	PDEX	Mon, Aug 23, 2021	31.17	31.87	30.34	30.75
2725	NASDAQ	PDEX	Fri, Aug 20, 2021	29.97	31.50	29.97	31.00
2724	NASDAQ	PDEX	Thu, Aug 19, 2021	30.45	30.80	29.04	29.85
2723	NASDAQ	PDEX	Wed, Aug 18, 2021	30.25	31.00	29.54	30.81
2722	NASDAQ	PDEX	Tue, Aug 17, 2021	29.99	30.43	29.50	30.19
2721	NASDAQ	PDEX	Mon, Aug 16, 2021	29.99	30.88	29.99	30.37
2720	NASDAQ	PDEX	Fri, Aug 13, 2021	30.33	30.45	30.00	30.00
2719	NASDAQ	PDEX	Thu, Aug 12, 2021	30.64	31.00	30.14	30.45
2718	NASDAQ	PDEX	Wed, Aug 11, 2021	30.50	30.71	30.22	30.36
2717	NASDAQ	PDEX	Tue, Aug 10, 2021	30.60	30.87	30.03	30.50
2716	NASDAQ	PDEX	Mon, Aug 9, 2021	30.13	31.25	30.13	30.70
2715	NASDAQ	PDEX	Fri, Aug 6, 2021	29.72	30.88	29.72	30.20
2714	NASDAQ	PDEX	Thu, Aug 5, 2021	29.77	29.77	29.40	29.69
2713	NASDAQ	PDEX	Wed, Aug 4, 2021	29.75	29.75	29.75	30.25
2712	NASDAQ	PDEX	Tue, Aug 3, 2021	29.81	30.29	29.40	30.25
2711	NASDAQ	PDEX	Mon, Aug 2, 2021	30.47	30.86	29.76	29.79
2710	NASDAQ	PDEX	Fri, Jul 30, 2021	30.74	31.26	30.27	30.68
2709	NASDAQ	PDEX	Thu, Jul 29, 2021	29.89	30.79	29.80	30.79
2708	NASDAQ	PDEX	Wed, Jul 28, 2021	29.47	30.15	29.31	30.15
2707	NASDAQ	PDEX	Tue, Jul 27, 2021	28.78	29.73	28.47	29.45
2706	NASDAQ	PDEX	Mon, Jul 26, 2021	28.31	29.91	28.31	29.62
2705	NASDAQ	PDEX	Fri, Jul 23, 2021	29.96	30.03	29.15	29.36
2704	NASDAQ	PDEX	Thu, Jul 22, 2021	29.25	30.33	29.25	29.85
2703	NASDAQ	PDEX	Wed, Jul 21, 2021	29.50	30.15	29.01	29.38
2702	NASDAQ	PDEX	Tue, Jul 20, 2021	28.09	29.58	28.09	29.01
2701	NASDAQ	PDEX	Mon, Jul 19, 2021	28.51	28.82	27.37	28.10
2700	NASDAQ	PDEX	Fri, Jul 16, 2021	29.14	29.53	28.50	29.15
2699	NASDAQ	PDEX	Thu, Jul 15, 2021	29.08	30.44	28.20	28.82
2698	NASDAQ	PDEX	Wed, Jul 14, 2021	29.00	29.58	28.43	28.80
2697	NASDAQ	PDEX	Tue, Jul 13, 2021	30.16	30.18	29.18	29.34
2696	NASDAQ	PDEX	Mon, Jul 12, 2021	30.26	30.80	29.81	30.08
2695	NASDAQ	PDEX	Fri, Jul 9, 2021	30.22	30.74	29.81	30.31
2694	NASDAQ	PDEX	Thu, Jul 8, 2021	30.21	30.70	29.80	30.03
2693	NASDAQ	PDEX	Wed, Jul 7, 2021	30.34	30.77	30.34	30.77
2692	NASDAQ	PDEX	Tue, Jul 6, 2021	31.10	31.30	30.15	30.15
2691	NASDAQ	PDEX	Fri, Jul 2, 2021	31.19	31.69	30.87	31.10
2690	NASDAQ	PDEX	Thu, Jul 1, 2021	30.56	31.90	30.55	31.30
2689	NASDAQ	PDEX	Wed, Jun 30, 2021	30.84	31.37	30.26	30.56
2688	NASDAQ	PDEX	Tue, Jun 29, 2021	29.89	31.11	29.67	30.55
2687	NASDAQ	PDEX	Mon, Jun 28, 2021	30.00	31.49	29.65	30.11
2686	NASDAQ	PDEX	Fri, Jun 25, 2021	29.65	32.62	28.89	30.00
2685	NASDAQ	PDEX	Thu, Jun 24, 2021	29.05	29.70	28.55	29.31
2684	NASDAQ	PDEX	Wed, Jun 23, 2021	29.26	29.51	28.78	29.35
2683	NASDAQ	PDEX	Tue, Jun 22, 2021	29.62	29.62	28.71	29.31
2682	NASDAQ	PDEX	Mon, Jun 21, 2021	29.55	29.85	29.00	29.08
2681	NASDAQ	PDEX	Fri, Jun 18, 2021	30.89	30.92	28.69	28.98
2680	NASDAQ	PDEX	Thu, Jun 17, 2021	33.17	33.17	30.01	31.00
2679	NASDAQ	PDEX	Wed, Jun 16, 2021	33.20	34.48	32.69	32.69
2678	NASDAQ	PDEX	Tue, Jun 15, 2021	32.51	34.02	32.48	33.33
2677	NASDAQ	PDEX	Mon, Jun 14, 2021	32.15	33.01	32.05	32.29
2676	NASDAQ	PDEX	Fri, Jun 11, 2021	33.01	33.15	32.24	32.24
2675	NASDAQ	PDEX	Thu, Jun 10, 2021	33.50	33.50	33.00	33.00
2674	NASDAQ	PDEX	Wed, Jun 9, 2021	33.20	33.95	33.20	33.26
2673	NASDAQ	PDEX	Tue, Jun 8, 2021	33.92	33.99	33.06	33.15
2672	NASDAQ	PDEX	Mon, Jun 7, 2021	33.93	33.93	33.01	33.40
2671	NASDAQ	PDEX	Fri, Jun 4, 2021	33.75	34.14	33.64	33.64
2670	NASDAQ	PDEX	Thu, Jun 3, 2021	33.20	33.78	33.01	33.60
2669	NASDAQ	PDEX	Wed, Jun 2, 2021	33.66	34.47	33.17	33.97
2668	NASDAQ	PDEX	Tue, Jun 1, 2021	34.39	34.39	33.56	33.64
2667	NASDAQ	PDEX	Fri, May 28, 2021	34.27	34.53	34.06	34.18
2666	NASDAQ	PDEX	Thu, May 27, 2021	34.83	35.68	33.72	34.10
2665	NASDAQ	PDEX	Wed, May 26, 2021	34.25	34.92	33.52	34.31
2664	NASDAQ	PDEX	Tue, May 25, 2021	33.19	35.09	33.19	33.75
2663	NASDAQ	PDEX	Mon, May 24, 2021	35.14	35.41	34.76	34.89
2662	NASDAQ	PDEX	Fri, May 21, 2021	35.57	35.80	34.59	35.80
2661	NASDAQ	PDEX	Thu, May 20, 2021	34.70	35.81	34.52	35.67
2660	NASDAQ	PDEX	Wed, May 19, 2021	35.17	35.17	34.41	35.13
2659	NASDAQ	PDEX	Tue, May 18, 2021	35.73	35.73	35.07	35.39
2658	NASDAQ	PDEX	Mon, May 17, 2021	35.26	35.93	33.91	35.46
2657	NASDAQ	PDEX	Fri, May 14, 2021	33.98	35.26	33.51	35.00
2656	NASDAQ	PDEX	Thu, May 13, 2021	32.90	33.89	32.50	33.20
2655	NASDAQ	PDEX	Wed, May 12, 2021	33.56	34.00	32.29	32.80
2654	NASDAQ	PDEX	Tue, May 11, 2021	34.25	34.25	33.08	33.56
2653	NASDAQ	PDEX	Mon, May 10, 2021	34.40	35.15	33.10	34.75
2652	NASDAQ	PDEX	Fri, May 7, 2021	32.00	38.45	31.98	34.37
2651	NASDAQ	PDEX	Thu, May 6, 2021	29.11	29.60	28.19	29.30
2650	NASDAQ	PDEX	Wed, May 5, 2021	28.95	29.64	28.53	29.30
2649	NASDAQ	PDEX	Tue, May 4, 2021	28.24	29.29	27.85	29.00
2648	NASDAQ	PDEX	Mon, May 3, 2021	28.50	29.28	27.60	28.54
2647	NASDAQ	PDEX	Fri, Apr 30, 2021	28.11	29.25	28.01	28.52
2646	NASDAQ	PDEX	Thu, Apr 29, 2021	28.92	28.92	27.90	28.09
2645	NASDAQ	PDEX	Wed, Apr 28, 2021	28.94	29.57	28.47	29.04
2644	NASDAQ	PDEX	Tue, Apr 27, 2021	26.81	29.21	26.81	29.21
2643	NASDAQ	PDEX	Mon, Apr 26, 2021	26.67	26.84	26.21	26.63
2642	NASDAQ	PDEX	Fri, Apr 23, 2021	26.50	27.00	26.39	26.88
2641	NASDAQ	PDEX	Thu, Apr 22, 2021	26.25	26.58	26.10	26.28
2640	NASDAQ	PDEX	Wed, Apr 21, 2021	25.44	26.72	25.41	25.93
2639	NASDAQ	PDEX	Tue, Apr 20, 2021	25.73	26.22	25.42	25.98
2638	NASDAQ	PDEX	Mon, Apr 19, 2021	26.00	26.72	25.62	26.21
2637	NASDAQ	PDEX	Fri, Apr 16, 2021	25.96	26.44	25.82	26.03
2636	NASDAQ	PDEX	Thu, Apr 15, 2021	26.50	26.70	25.68	26.04
2635	NASDAQ	PDEX	Wed, Apr 14, 2021	26.12	26.74	26.01	26.57
2634	NASDAQ	PDEX	Tue, Apr 13, 2021	25.56	27.00	25.56	25.76
2633	NASDAQ	PDEX	Mon, Apr 12, 2021	26.99	26.99	25.80	25.80
2632	NASDAQ	PDEX	Fri, Apr 9, 2021	26.81	27.00	26.55	26.89
2631	NASDAQ	PDEX	Thu, Apr 8, 2021	26.98	27.00	26.75	26.77
2630	NASDAQ	PDEX	Wed, Apr 7, 2021	27.38	27.62	26.55	27.00
2629	NASDAQ	PDEX	Tue, Apr 6, 2021	27.57	27.84	26.93	27.12
2628	NASDAQ	PDEX	Mon, Apr 5, 2021	27.15	27.70	26.96	27.55
2627	NASDAQ	PDEX	Thu, Apr 1, 2021	27.00	27.36	26.55	27.09
2626	NASDAQ	PDEX	Wed, Mar 31, 2021	26.43	27.22	25.76	26.95
2625	NASDAQ	PDEX	Tue, Mar 30, 2021	25.64	26.34	25.64	26.27
2624	NASDAQ	PDEX	Mon, Mar 29, 2021	27.19	27.41	25.72	25.81
2623	NASDAQ	PDEX	Fri, Mar 26, 2021	27.31	27.31	25.64	26.90
2622	NASDAQ	PDEX	Thu, Mar 25, 2021	27.42	28.20	26.30	27.00
2621	NASDAQ	PDEX	Wed, Mar 24, 2021	23.06	28.31	22.79	26.97
2620	NASDAQ	PDEX	Tue, Mar 23, 2021	23.77	23.77	22.57	22.97
2619	NASDAQ	PDEX	Mon, Mar 22, 2021	24.69	24.69	23.29	23.49
2618	NASDAQ	PDEX	Fri, Mar 19, 2021	23.28	24.99	22.90	24.99
2617	NASDAQ	PDEX	Thu, Mar 18, 2021	23.35	23.73	22.55	22.93
2616	NASDAQ	PDEX	Wed, Mar 17, 2021	23.54	23.86	23.25	23.25
2615	NASDAQ	PDEX	Tue, Mar 16, 2021	23.82	24.36	23.59	23.77
2614	NASDAQ	PDEX	Mon, Mar 15, 2021	23.42	24.36	23.27	23.53
2613	NASDAQ	PDEX	Fri, Mar 12, 2021	23.35	24.74	23.00	23.60
2612	NASDAQ	PDEX	Thu, Mar 11, 2021	22.74	23.83	22.74	23.33
2611	NASDAQ	PDEX	Wed, Mar 10, 2021	22.81	23.09	22.31	22.66
2610	NASDAQ	PDEX	Tue, Mar 9, 2021	22.14	23.25	22.07	22.81
2609	NASDAQ	PDEX	Mon, Mar 8, 2021	22.94	23.39	21.35	21.97
2608	NASDAQ	PDEX	Fri, Mar 5, 2021	22.51	23.52	21.25	22.77
2607	NASDAQ	PDEX	Thu, Mar 4, 2021	23.70	23.77	21.65	22.25
2606	NASDAQ	PDEX	Wed, Mar 3, 2021	25.24	25.54	24.01	24.26
2605	NASDAQ	PDEX	Tue, Mar 2, 2021	25.04	25.83	24.90	25.76
2604	NASDAQ	PDEX	Mon, Mar 1, 2021	24.67	25.85	24.67	25.53
2603	NASDAQ	PDEX	Fri, Feb 26, 2021	26.32	26.41	24.65	24.65
2602	NASDAQ	PDEX	Thu, Feb 25, 2021	25.29	27.09	24.87	26.45
2601	NASDAQ	PDEX	Wed, Feb 24, 2021	25.14	26.03	25.00	25.41
2600	NASDAQ	PDEX	Tue, Feb 23, 2021	25.65	25.91	23.75	24.95
2599	NASDAQ	PDEX	Mon, Feb 22, 2021	26.50	26.53	25.59	25.99
2598	NASDAQ	PDEX	Fri, Feb 19, 2021	27.05	27.05	26.43	26.43
2597	NASDAQ	PDEX	Thu, Feb 18, 2021	26.62	27.62	26.53	26.89
2596	NASDAQ	PDEX	Wed, Feb 17, 2021	25.54	26.57	25.48	26.14
2595	NASDAQ	PDEX	Tue, Feb 16, 2021	26.58	26.58	25.50	25.66
2594	NASDAQ	PDEX	Fri, Feb 12, 2021	25.91	26.75	25.68	26.73
2593	NASDAQ	PDEX	Thu, Feb 11, 2021	26.73	27.04	25.24	25.83
2592	NASDAQ	PDEX	Wed, Feb 10, 2021	27.50	28.75	26.50	26.93
2591	NASDAQ	PDEX	Tue, Feb 9, 2021	26.71	27.10	26.00	26.42
2590	NASDAQ	PDEX	Mon, Feb 8, 2021	26.71	28.00	26.00	26.56
2589	NASDAQ	PDEX	Fri, Feb 5, 2021	31.61	31.61	24.56	26.71
2588	NASDAQ	PDEX	Thu, Feb 4, 2021	33.42	33.47	32.34	33.30
2587	NASDAQ	PDEX	Wed, Feb 3, 2021	31.28	33.50	31.28	33.22
2586	NASDAQ	PDEX	Tue, Feb 2, 2021	32.50	32.50	31.58	32.16
2585	NASDAQ	PDEX	Mon, Feb 1, 2021	31.18	32.46	31.18	32.46
2584	NASDAQ	PDEX	Fri, Jan 29, 2021	32.25	32.25	30.27	30.96
2583	NASDAQ	PDEX	Thu, Jan 28, 2021	32.58	33.00	30.66	31.90
2582	NASDAQ	PDEX	Wed, Jan 27, 2021	33.32	33.54	30.04	32.37
2581	NASDAQ	PDEX	Tue, Jan 26, 2021	31.99	34.23	31.95	33.66
2580	NASDAQ	PDEX	Mon, Jan 25, 2021	32.10	32.78	31.35	31.91
2579	NASDAQ	PDEX	Fri, Jan 22, 2021	31.80	32.63	31.64	32.40
2578	NASDAQ	PDEX	Thu, Jan 21, 2021	31.02	32.40	31.02	31.75
2577	NASDAQ	PDEX	Wed, Jan 20, 2021	30.22	32.28	30.11	31.03
2576	NASDAQ	PDEX	Tue, Jan 19, 2021	29.69	30.35	29.10	30.03
2575	NASDAQ	PDEX	Fri, Jan 15, 2021	29.10	29.11	28.00	28.70
2574	NASDAQ	PDEX	Thu, Jan 14, 2021	29.58	30.31	28.99	29.05
2573	NASDAQ	PDEX	Wed, Jan 13, 2021	28.74	29.97	28.51	29.40
2572	NASDAQ	PDEX	Tue, Jan 12, 2021	28.80	29.45	28.36	28.74
2571	NASDAQ	PDEX	Mon, Jan 11, 2021	29.49	29.76	28.60	28.90
2570	NASDAQ	PDEX	Fri, Jan 8, 2021	28.92	30.35	28.50	29.49
2569	NASDAQ	PDEX	Thu, Jan 7, 2021	29.38	29.38	28.34	28.72
2568	NASDAQ	PDEX	Wed, Jan 6, 2021	30.57	30.97	29.00	29.45
2567	NASDAQ	PDEX	Tue, Jan 5, 2021	29.18	31.00	29.00	30.98
2566	NASDAQ	PDEX	Mon, Jan 4, 2021	31.10	31.10	28.27	29.25
2565	NASDAQ	PDEX	Thu, Dec 31, 2020	31.70	31.70	30.80	30.97
2564	NASDAQ	PDEX	Wed, Dec 30, 2020	30.87	32.11	29.18	31.92
2563	NASDAQ	PDEX	Tue, Dec 29, 2020	31.29	34.00	31.17	32.67
2562	NASDAQ	PDEX	Mon, Dec 28, 2020	39.50	40.29	30.70	31.60
2561	NASDAQ	PDEX	Thu, Dec 24, 2020	40.26	40.26	39.10	39.48
2560	NASDAQ	PDEX	Wed, Dec 23, 2020	41.40	42.00	40.26	40.51
2559	NASDAQ	PDEX	Tue, Dec 22, 2020	41.20	41.70	40.29	41.40
2558	NASDAQ	PDEX	Mon, Dec 21, 2020	41.18	41.33	39.52	41.02
2557	NASDAQ	PDEX	Fri, Dec 18, 2020	40.58	42.60	39.78	42.60
2556	NASDAQ	PDEX	Thu, Dec 17, 2020	41.01	41.40	40.19	40.53
2555	NASDAQ	PDEX	Wed, Dec 16, 2020	39.99	41.50	39.99	41.40
2554	NASDAQ	PDEX	Tue, Dec 15, 2020	40.14	41.00	38.68	40.33
2553	NASDAQ	PDEX	Mon, Dec 14, 2020	40.50	41.11	39.50	39.63
2552	NASDAQ	PDEX	Fri, Dec 11, 2020	40.25	40.50	39.41	40.36
2551	NASDAQ	PDEX	Thu, Dec 10, 2020	38.46	40.54	38.15	40.54
2550	NASDAQ	PDEX	Wed, Dec 9, 2020	38.94	39.48	38.31	38.46
2549	NASDAQ	PDEX	Tue, Dec 8, 2020	38.95	38.95	38.21	38.94
2548	NASDAQ	PDEX	Mon, Dec 7, 2020	38.43	39.61	37.89	38.97
2547	NASDAQ	PDEX	Fri, Dec 4, 2020	39.32	40.15	38.93	39.49
2546	NASDAQ	PDEX	Thu, Dec 3, 2020	39.83	40.24	39.26	39.34
2545	NASDAQ	PDEX	Wed, Dec 2, 2020	38.30	39.82	37.87	39.64
2544	NASDAQ	PDEX	Tue, Dec 1, 2020	38.83	39.40	37.52	38.51
2543	NASDAQ	PDEX	Mon, Nov 30, 2020	38.79	38.80	37.18	37.62
2542	NASDAQ	PDEX	Fri, Nov 27, 2020	37.97	41.50	37.92	38.69
2541	NASDAQ	PDEX	Wed, Nov 25, 2020	38.14	38.50	37.02	37.97
2540	NASDAQ	PDEX	Tue, Nov 24, 2020	37.37	38.44	36.60	38.44
2539	NASDAQ	PDEX	Mon, Nov 23, 2020	38.00	38.83	36.55	37.08
2538	NASDAQ	PDEX	Fri, Nov 20, 2020	36.66	37.69	36.66	37.69
2537	NASDAQ	PDEX	Thu, Nov 19, 2020	36.54	36.98	35.36	36.40
2536	NASDAQ	PDEX	Wed, Nov 18, 2020	37.05	37.18	36.12	36.61
2535	NASDAQ	PDEX	Tue, Nov 17, 2020	37.41	38.00	36.50	37.17
2534	NASDAQ	PDEX	Mon, Nov 16, 2020	38.26	39.42	36.90	37.50
2533	NASDAQ	PDEX	Fri, Nov 13, 2020	36.12	37.33	35.19	36.81
2532	NASDAQ	PDEX	Thu, Nov 12, 2020	37.70	38.12	35.00	35.56
2531	NASDAQ	PDEX	Wed, Nov 11, 2020	39.00	39.00	36.77	37.61
2530	NASDAQ	PDEX	Tue, Nov 10, 2020	38.75	39.76	36.58	38.29
2529	NASDAQ	PDEX	Mon, Nov 9, 2020	37.09	41.60	37.09	38.55
2528	NASDAQ	PDEX	Fri, Nov 6, 2020	34.81	35.85	33.76	34.35
2527	NASDAQ	PDEX	Thu, Nov 5, 2020	35.95	36.47	35.06	35.70
2526	NASDAQ	PDEX	Wed, Nov 4, 2020	34.50	35.70	34.50	34.84
2525	NASDAQ	PDEX	Tue, Nov 3, 2020	34.86	36.57	34.19	34.19
2524	NASDAQ	PDEX	Mon, Nov 2, 2020	36.60	38.42	33.90	34.50
2523	NASDAQ	PDEX	Fri, Oct 30, 2020	35.90	37.43	35.00	35.05
2522	NASDAQ	PDEX	Thu, Oct 29, 2020	33.88	37.11	33.88	36.20
2521	NASDAQ	PDEX	Wed, Oct 28, 2020	34.54	35.05	33.76	33.86
2520	NASDAQ	PDEX	Tue, Oct 27, 2020	36.14	37.25	34.54	34.80
2519	NASDAQ	PDEX	Mon, Oct 26, 2020	35.00	38.48	33.76	35.63
2518	NASDAQ	PDEX	Fri, Oct 23, 2020	37.11	38.05	35.00	35.42
2517	NASDAQ	PDEX	Thu, Oct 22, 2020	34.00	36.65	34.00	36.52
2516	NASDAQ	PDEX	Wed, Oct 21, 2020	32.97	34.88	32.81	33.76
2515	NASDAQ	PDEX	Tue, Oct 20, 2020	27.15	34.50	27.15	32.31
2514	NASDAQ	PDEX	Mon, Oct 19, 2020	27.00	27.66	27.00	27.29
2513	NASDAQ	PDEX	Fri, Oct 16, 2020	27.50	27.87	26.62	27.03
2512	NASDAQ	PDEX	Thu, Oct 15, 2020	27.61	28.72	26.15	26.96
2511	NASDAQ	PDEX	Wed, Oct 14, 2020	28.31	29.28	27.70	27.72
2510	NASDAQ	PDEX	Tue, Oct 13, 2020	28.16	28.18	27.70	28.08
2509	NASDAQ	PDEX	Mon, Oct 12, 2020	29.50	29.50	27.76	28.23
2508	NASDAQ	PDEX	Fri, Oct 9, 2020	29.19	31.96	28.15	28.50
2507	NASDAQ	PDEX	Thu, Oct 8, 2020	29.17	29.34	28.64	29.10
2506	NASDAQ	PDEX	Wed, Oct 7, 2020	29.10	29.37	28.02	29.37
2505	NASDAQ	PDEX	Tue, Oct 6, 2020	28.88	29.55	28.14	28.81
2504	NASDAQ	PDEX	Mon, Oct 5, 2020	29.58	29.58	27.95	28.50
2503	NASDAQ	PDEX	Fri, Oct 2, 2020	28.50	29.50	28.00	29.50
2502	NASDAQ	PDEX	Thu, Oct 1, 2020	28.41	28.95	27.57	28.20
2501	NASDAQ	PDEX	Wed, Sep 30, 2020	27.77	28.60	27.77	28.60
2500	NASDAQ	PDEX	Tue, Sep 29, 2020	28.60	28.60	26.58	27.80
2499	NASDAQ	PDEX	Mon, Sep 28, 2020	28.29	28.45	26.43	27.47
2498	NASDAQ	PDEX	Fri, Sep 25, 2020	26.70	28.28	26.70	27.14
2497	NASDAQ	PDEX	Thu, Sep 24, 2020	27.00	28.62	26.28	26.95
2496	NASDAQ	PDEX	Wed, Sep 23, 2020	27.08	27.29	26.80	27.01
2495	NASDAQ	PDEX	Tue, Sep 22, 2020	30.75	30.75	26.50	27.30
2494	NASDAQ	PDEX	Mon, Sep 21, 2020	29.07	30.47	28.18	30.47
2493	NASDAQ	PDEX	Fri, Sep 18, 2020	30.37	30.39	28.52	28.77
2492	NASDAQ	PDEX	Thu, Sep 17, 2020	30.00	30.10	29.60	29.60
2491	NASDAQ	PDEX	Wed, Sep 16, 2020	30.22	30.99	30.10	30.42
2490	NASDAQ	PDEX	Tue, Sep 15, 2020	32.33	32.33	29.36	30.52
2489	NASDAQ	PDEX	Mon, Sep 14, 2020	28.80	31.68	28.80	31.42
2488	NASDAQ	PDEX	Fri, Sep 11, 2020	30.15	30.15	27.55	28.10
2487	NASDAQ	PDEX	Thu, Sep 10, 2020	31.75	31.75	30.02	30.05
2486	NASDAQ	PDEX	Wed, Sep 9, 2020	29.01	32.98	29.01	30.76
2485	NASDAQ	PDEX	Tue, Sep 8, 2020	29.18	30.00	26.75	28.70
2484	NASDAQ	PDEX	Fri, Sep 4, 2020	29.04	31.35	28.69	28.69
2483	NASDAQ	PDEX	Thu, Sep 3, 2020	30.14	30.14	28.15	28.25
2482	NASDAQ	PDEX	Wed, Sep 2, 2020	28.94	30.99	27.55	30.99
2481	NASDAQ	PDEX	Tue, Sep 1, 2020	28.00	29.45	27.25	29.45
2480	NASDAQ	PDEX	Mon, Aug 31, 2020	25.20	31.75	25.20	28.86
2479	NASDAQ	PDEX	Fri, Aug 28, 2020	23.00	26.52	23.00	25.00
2478	NASDAQ	PDEX	Thu, Aug 27, 2020	21.22	21.37	21.14	21.25
2477	NASDAQ	PDEX	Wed, Aug 26, 2020	21.00	21.30	20.99	21.17
2476	NASDAQ	PDEX	Tue, Aug 25, 2020	21.13	21.13	20.95	21.12
2475	NASDAQ	PDEX	Mon, Aug 24, 2020	21.23	21.50	21.13	21.13
2474	NASDAQ	PDEX	Fri, Aug 21, 2020	21.75	21.99	21.00	21.48
2473	NASDAQ	PDEX	Thu, Aug 20, 2020	21.35	22.98	21.35	21.90
2472	NASDAQ	PDEX	Wed, Aug 19, 2020	22.61	22.84	21.57	21.57
2471	NASDAQ	PDEX	Tue, Aug 18, 2020	21.57	22.40	20.41	22.34
2470	NASDAQ	PDEX	Mon, Aug 17, 2020	21.56	22.11	20.33	21.68
2469	NASDAQ	PDEX	Fri, Aug 14, 2020	21.83	22.18	20.67	21.60
2468	NASDAQ	PDEX	Thu, Aug 13, 2020	21.39	22.15	21.39	21.84
2467	NASDAQ	PDEX	Wed, Aug 12, 2020	21.05	21.72	21.05	21.70
2466	NASDAQ	PDEX	Tue, Aug 11, 2020	22.00	22.46	21.02	21.08
2465	NASDAQ	PDEX	Mon, Aug 10, 2020	20.75	22.50	20.75	22.39
2464	NASDAQ	PDEX	Fri, Aug 7, 2020	20.50	20.76	20.50	20.75
2463	NASDAQ	PDEX	Thu, Aug 6, 2020	20.14	20.81	19.89	20.24
2462	NASDAQ	PDEX	Wed, Aug 5, 2020	20.86	20.90	20.40	20.65
2461	NASDAQ	PDEX	Tue, Aug 4, 2020	19.99	21.00	19.99	20.79
2460	NASDAQ	PDEX	Mon, Aug 3, 2020	18.76	20.68	18.29	20.68
2459	NASDAQ	PDEX	Fri, Jul 31, 2020	19.30	19.66	19.01	19.01
2458	NASDAQ	PDEX	Thu, Jul 30, 2020	19.92	20.60	19.10	19.93
2457	NASDAQ	PDEX	Wed, Jul 29, 2020	20.37	20.79	19.91	20.01
2456	NASDAQ	PDEX	Tue, Jul 28, 2020	20.55	20.60	20.19	20.19
2455	NASDAQ	PDEX	Mon, Jul 27, 2020	20.50	20.75	20.30	20.74
2454	NASDAQ	PDEX	Fri, Jul 24, 2020	19.82	21.00	19.82	20.50
2453	NASDAQ	PDEX	Thu, Jul 23, 2020	19.73	20.61	19.50	20.00
2452	NASDAQ	PDEX	Wed, Jul 22, 2020	19.30	19.93	19.30	19.92
2451	NASDAQ	PDEX	Tue, Jul 21, 2020	19.23	19.55	19.23	19.50
2450	NASDAQ	PDEX	Mon, Jul 20, 2020	19.36	19.45	18.74	19.41
2449	NASDAQ	PDEX	Fri, Jul 17, 2020	18.60	19.74	18.60	19.34
2448	NASDAQ	PDEX	Thu, Jul 16, 2020	18.80	18.97	18.62	18.95
2447	NASDAQ	PDEX	Wed, Jul 15, 2020	18.16	19.34	18.11	19.31
2446	NASDAQ	PDEX	Tue, Jul 14, 2020	18.07	18.37	17.51	18.37
2445	NASDAQ	PDEX	Mon, Jul 13, 2020	17.59	18.15	17.45	18.15
2444	NASDAQ	PDEX	Fri, Jul 10, 2020	17.09	17.53	16.82	17.34
2443	NASDAQ	PDEX	Thu, Jul 9, 2020	17.20	17.48	17.05	17.43
2442	NASDAQ	PDEX	Wed, Jul 8, 2020	17.58	17.58	16.77	17.01
2441	NASDAQ	PDEX	Tue, Jul 7, 2020	17.50	17.83	17.34	17.41
2440	NASDAQ	PDEX	Mon, Jul 6, 2020	18.02	18.06	17.46	17.79
2439	NASDAQ	PDEX	Thu, Jul 2, 2020	17.95	18.16	17.67	17.93
2438	NASDAQ	PDEX	Wed, Jul 1, 2020	17.70	18.10	17.67	18.05
2437	NASDAQ	PDEX	Tue, Jun 30, 2020	17.90	18.18	17.72	17.82
2436	NASDAQ	PDEX	Mon, Jun 29, 2020	17.61	18.18	17.45	17.71
2435	NASDAQ	PDEX	Fri, Jun 26, 2020	16.82	18.00	16.82	17.95
2434	NASDAQ	PDEX	Thu, Jun 25, 2020	17.07	17.37	17.00	17.00
2433	NASDAQ	PDEX	Wed, Jun 24, 2020	18.25	18.25	16.76	17.39
2432	NASDAQ	PDEX	Tue, Jun 23, 2020	18.27	18.27	17.68	18.05
2431	NASDAQ	PDEX	Mon, Jun 22, 2020	18.31	18.31	17.99	18.17
2430	NASDAQ	PDEX	Fri, Jun 19, 2020	19.00	19.00	17.91	18.69
2429	NASDAQ	PDEX	Thu, Jun 18, 2020	18.63	18.93	18.54	18.83
2428	NASDAQ	PDEX	Wed, Jun 17, 2020	19.00	19.07	18.60	18.76
2427	NASDAQ	PDEX	Tue, Jun 16, 2020	18.83	19.01	18.47	18.64
2426	NASDAQ	PDEX	Mon, Jun 15, 2020	18.00	18.37	17.81	18.05
2425	NASDAQ	PDEX	Fri, Jun 12, 2020	18.11	18.71	18.00	18.01
2424	NASDAQ	PDEX	Thu, Jun 11, 2020	18.75	18.91	17.65	17.88
2423	NASDAQ	PDEX	Wed, Jun 10, 2020	19.15	19.34	18.92	19.13
2422	NASDAQ	PDEX	Tue, Jun 9, 2020	19.00	19.50	18.94	19.10
2421	NASDAQ	PDEX	Mon, Jun 8, 2020	19.31	19.75	18.56	19.35
2420	NASDAQ	PDEX	Fri, Jun 5, 2020	19.40	19.86	18.70	19.39
2419	NASDAQ	PDEX	Thu, Jun 4, 2020	19.58	19.58	18.73	18.97
2418	NASDAQ	PDEX	Wed, Jun 3, 2020	19.10	19.60	18.70	19.50
2417	NASDAQ	PDEX	Tue, Jun 2, 2020	19.97	20.49	19.41	19.50
2416	NASDAQ	PDEX	Mon, Jun 1, 2020	19.93	20.50	19.77	19.95
2415	NASDAQ	PDEX	Fri, May 29, 2020	19.21	22.00	18.39	19.70
2414	NASDAQ	PDEX	Thu, May 28, 2020	19.60	19.70	19.25	19.25
2413	NASDAQ	PDEX	Wed, May 27, 2020	19.19	20.00	18.47	19.24
2412	NASDAQ	PDEX	Tue, May 26, 2020	18.60	18.99	18.10	18.97
2411	NASDAQ	PDEX	Fri, May 22, 2020	18.35	18.35	17.91	18.04
2410	NASDAQ	PDEX	Thu, May 21, 2020	18.62	18.65	18.01	18.20
2409	NASDAQ	PDEX	Wed, May 20, 2020	17.99	18.80	17.88	18.71
2408	NASDAQ	PDEX	Tue, May 19, 2020	17.89	18.30	17.45	17.53
2407	NASDAQ	PDEX	Mon, May 18, 2020	17.44	18.28	17.35	17.88
2406	NASDAQ	PDEX	Fri, May 15, 2020	17.61	17.69	16.96	16.96
2405	NASDAQ	PDEX	Thu, May 14, 2020	17.23	17.25	17.10	17.25
2404	NASDAQ	PDEX	Wed, May 13, 2020	17.52	17.70	16.81	17.38
2403	NASDAQ	PDEX	Tue, May 12, 2020	18.00	18.00	16.95	17.76
2402	NASDAQ	PDEX	Mon, May 11, 2020	18.09	18.30	17.55	17.70
2401	NASDAQ	PDEX	Fri, May 8, 2020	18.00	18.40	17.57	18.34
2400	NASDAQ	PDEX	Thu, May 7, 2020	16.10	17.50	16.10	16.98
2399	NASDAQ	PDEX	Wed, May 6, 2020	16.10	16.28	15.80	16.10
2398	NASDAQ	PDEX	Tue, May 5, 2020	16.58	17.04	15.95	16.10
2397	NASDAQ	PDEX	Mon, May 4, 2020	16.40	16.77	16.40	16.41
2396	NASDAQ	PDEX	Fri, May 1, 2020	17.00	17.45	16.10	16.10
2395	NASDAQ	PDEX	Thu, Apr 30, 2020	17.16	17.99	17.10	17.20
2394	NASDAQ	PDEX	Wed, Apr 29, 2020	17.36	18.05	17.36	17.68
2393	NASDAQ	PDEX	Tue, Apr 28, 2020	17.27	17.44	16.67	17.39
2392	NASDAQ	PDEX	Mon, Apr 27, 2020	17.37	17.38	16.83	17.27
2391	NASDAQ	PDEX	Fri, Apr 24, 2020	17.83	17.97	17.35	17.77
2390	NASDAQ	PDEX	Thu, Apr 23, 2020	17.35	17.80	17.02	17.60
2389	NASDAQ	PDEX	Wed, Apr 22, 2020	17.17	17.92	16.71	17.01
2388	NASDAQ	PDEX	Tue, Apr 21, 2020	18.05	18.10	17.52	17.99
2387	NASDAQ	PDEX	Mon, Apr 20, 2020	17.73	18.40	17.47	18.20
2386	NASDAQ	PDEX	Fri, Apr 17, 2020	18.50	18.50	17.00	17.62
2385	NASDAQ	PDEX	Thu, Apr 16, 2020	18.27	18.40	16.84	18.12
2384	NASDAQ	PDEX	Wed, Apr 15, 2020	17.00	19.00	17.00	18.27
2383	NASDAQ	PDEX	Tue, Apr 14, 2020	17.39	17.39	16.85	17.09
2382	NASDAQ	PDEX	Mon, Apr 13, 2020	16.41	17.55	15.68	17.00
2381	NASDAQ	PDEX	Thu, Apr 9, 2020	15.79	16.35	15.79	16.35
2380	NASDAQ	PDEX	Wed, Apr 8, 2020	16.69	17.15	14.79	14.90
2379	NASDAQ	PDEX	Tue, Apr 7, 2020	16.43	16.95	16.00	16.54
2378	NASDAQ	PDEX	Mon, Apr 6, 2020	15.54	16.40	15.54	16.19
2377	NASDAQ	PDEX	Fri, Apr 3, 2020	14.80	15.41	14.76	15.31
2376	NASDAQ	PDEX	Thu, Apr 2, 2020	15.46	16.10	14.48	14.48
2375	NASDAQ	PDEX	Wed, Apr 1, 2020	16.10	16.20	15.30	15.83
2374	NASDAQ	PDEX	Tue, Mar 31, 2020	15.21	16.57	14.89	16.20
2373	NASDAQ	PDEX	Mon, Mar 30, 2020	16.89	16.96	14.86	15.31
2372	NASDAQ	PDEX	Fri, Mar 27, 2020	15.00	16.17	15.00	16.15
2371	NASDAQ	PDEX	Thu, Mar 26, 2020	16.00	17.02	15.19	15.19
2370	NASDAQ	PDEX	Wed, Mar 25, 2020	14.85	16.96	14.01	16.06
2369	NASDAQ	PDEX	Tue, Mar 24, 2020	15.08	15.72	14.50	15.18
2368	NASDAQ	PDEX	Mon, Mar 23, 2020	13.50	15.50	13.50	14.09
2367	NASDAQ	PDEX	Fri, Mar 20, 2020	15.25	15.25	14.00	14.04
2366	NASDAQ	PDEX	Thu, Mar 19, 2020	14.49	16.10	14.06	15.39
2365	NASDAQ	PDEX	Wed, Mar 18, 2020	14.49	16.12	13.80	14.46
2364	NASDAQ	PDEX	Tue, Mar 17, 2020	14.56	16.27	13.49	15.57
2363	NASDAQ	PDEX	Mon, Mar 16, 2020	15.51	15.90	12.83	14.70
2362	NASDAQ	PDEX	Fri, Mar 13, 2020	17.69	18.42	16.75	16.91
2361	NASDAQ	PDEX	Thu, Mar 12, 2020	17.43	18.13	17.12	17.25
2360	NASDAQ	PDEX	Wed, Mar 11, 2020	18.85	19.62	18.17	18.20
2359	NASDAQ	PDEX	Tue, Mar 10, 2020	21.36	21.36	18.83	19.75
2358	NASDAQ	PDEX	Mon, Mar 9, 2020	21.00	21.36	18.58	19.50
2357	NASDAQ	PDEX	Fri, Mar 6, 2020	21.21	22.00	20.50	21.76
2356	NASDAQ	PDEX	Thu, Mar 5, 2020	21.81	23.90	21.11	22.10
2355	NASDAQ	PDEX	Wed, Mar 4, 2020	20.03	22.40	20.03	22.25
2354	NASDAQ	PDEX	Tue, Mar 3, 2020	19.59	19.98	19.18	19.84
2353	NASDAQ	PDEX	Mon, Mar 2, 2020	18.89	19.50	18.65	19.30
2352	NASDAQ	PDEX	Fri, Feb 28, 2020	17.21	18.60	17.21	18.48
2351	NASDAQ	PDEX	Thu, Feb 27, 2020	17.65	18.43	17.49	18.05
2350	NASDAQ	PDEX	Wed, Feb 26, 2020	19.41	19.41	18.40	18.47
2349	NASDAQ	PDEX	Tue, Feb 25, 2020	18.37	19.60	18.25	18.47
2348	NASDAQ	PDEX	Mon, Feb 24, 2020	18.27	18.90	18.04	18.74
2347	NASDAQ	PDEX	Fri, Feb 21, 2020	19.31	19.35	18.74	19.11
2346	NASDAQ	PDEX	Thu, Feb 20, 2020	18.61	19.27	18.61	19.12
2345	NASDAQ	PDEX	Wed, Feb 19, 2020	18.51	19.37	18.40	18.62
2344	NASDAQ	PDEX	Tue, Feb 18, 2020	18.51	19.85	18.13	18.50
2343	NASDAQ	PDEX	Fri, Feb 14, 2020	19.33	19.79	18.73	18.73
2342	NASDAQ	PDEX	Thu, Feb 13, 2020	19.66	19.66	19.05	19.05
2341	NASDAQ	PDEX	Wed, Feb 12, 2020	19.75	20.00	19.22	19.30
2340	NASDAQ	PDEX	Tue, Feb 11, 2020	19.98	20.50	19.87	20.01
2339	NASDAQ	PDEX	Mon, Feb 10, 2020	18.40	20.05	18.40	19.70
2338	NASDAQ	PDEX	Fri, Feb 7, 2020	17.23	19.97	17.23	18.21
2337	NASDAQ	PDEX	Thu, Feb 6, 2020	16.94	17.65	16.50	17.33
2336	NASDAQ	PDEX	Wed, Feb 5, 2020	16.58	16.89	16.48	16.89
2335	NASDAQ	PDEX	Tue, Feb 4, 2020	16.24	16.66	16.20	16.42
2334	NASDAQ	PDEX	Mon, Feb 3, 2020	15.75	16.73	15.75	16.15
2333	NASDAQ	PDEX	Fri, Jan 31, 2020	16.41	16.45	15.44	15.44
2332	NASDAQ	PDEX	Thu, Jan 30, 2020	16.23	16.50	16.00	16.00
2331	NASDAQ	PDEX	Wed, Jan 29, 2020	16.96	16.96	16.40	16.47
2330	NASDAQ	PDEX	Tue, Jan 28, 2020	16.38	16.99	16.38	16.98
2329	NASDAQ	PDEX	Mon, Jan 27, 2020	16.58	17.00	16.24	16.38
2328	NASDAQ	PDEX	Fri, Jan 24, 2020	17.18	17.22	16.75	16.78
2327	NASDAQ	PDEX	Thu, Jan 23, 2020	17.07	17.07	16.24	16.69
2326	NASDAQ	PDEX	Wed, Jan 22, 2020	17.27	17.50	16.65	16.93
2325	NASDAQ	PDEX	Tue, Jan 21, 2020	17.00	17.33	16.93	17.33
2324	NASDAQ	PDEX	Fri, Jan 17, 2020	17.32	17.39	16.98	17.05
2323	NASDAQ	PDEX	Thu, Jan 16, 2020	17.00	17.30	16.67	17.30
2322	NASDAQ	PDEX	Wed, Jan 15, 2020	16.91	17.16	16.68	16.68
2321	NASDAQ	PDEX	Tue, Jan 14, 2020	17.02	17.04	16.74	17.01
2320	NASDAQ	PDEX	Mon, Jan 13, 2020	16.72	16.94	16.55	16.90
2319	NASDAQ	PDEX	Fri, Jan 10, 2020	16.20	16.89	16.15	16.58
2318	NASDAQ	PDEX	Thu, Jan 9, 2020	16.33	17.07	15.95	16.21
2317	NASDAQ	PDEX	Wed, Jan 8, 2020	16.98	17.22	16.50	16.50
2316	NASDAQ	PDEX	Tue, Jan 7, 2020	17.47	17.50	16.60	17.01
2315	NASDAQ	PDEX	Mon, Jan 6, 2020	17.10	17.42	17.10	17.35
2314	NASDAQ	PDEX	Fri, Jan 3, 2020	17.39	17.68	17.07	17.31
2313	NASDAQ	PDEX	Thu, Jan 2, 2020	17.59	18.16	17.55	17.59
2312	NASDAQ	PDEX	Tue, Dec 31, 2019	17.26	17.94	17.00	17.55
2311	NASDAQ	PDEX	Mon, Dec 30, 2019	16.49	17.68	16.17	17.03
2310	NASDAQ	PDEX	Fri, Dec 27, 2019	16.29	16.80	16.22	16.64
2309	NASDAQ	PDEX	Thu, Dec 26, 2019	16.30	16.60	15.68	16.22
2308	NASDAQ	PDEX	Tue, Dec 24, 2019	16.52	16.52	16.18	16.30
2307	NASDAQ	PDEX	Mon, Dec 23, 2019	16.05	16.78	16.05	16.65
2306	NASDAQ	PDEX	Fri, Dec 20, 2019	16.34	16.78	15.88	16.40
2305	NASDAQ	PDEX	Thu, Dec 19, 2019	16.23	16.91	15.89	16.40
2304	NASDAQ	PDEX	Wed, Dec 18, 2019	16.18	16.18	15.75	16.00
2303	NASDAQ	PDEX	Tue, Dec 17, 2019	16.16	16.18	15.74	15.92
2302	NASDAQ	PDEX	Mon, Dec 16, 2019	15.72	16.20	15.48	15.90
2301	NASDAQ	PDEX	Fri, Dec 13, 2019	15.20	15.71	15.20	15.64
2300	NASDAQ	PDEX	Thu, Dec 12, 2019	14.61	15.75	14.61	15.73
2299	NASDAQ	PDEX	Wed, Dec 11, 2019	14.33	15.45	13.54	15.01
2298	NASDAQ	PDEX	Tue, Dec 10, 2019	15.42	15.49	14.11	14.28
2297	NASDAQ	PDEX	Mon, Dec 9, 2019	15.77	16.24	15.44	15.73
2296	NASDAQ	PDEX	Fri, Dec 6, 2019	15.83	15.92	15.00	15.88
2295	NASDAQ	PDEX	Thu, Dec 5, 2019	15.64	15.87	15.15	15.60
2294	NASDAQ	PDEX	Wed, Dec 4, 2019	14.35	15.70	14.35	15.46
2293	NASDAQ	PDEX	Tue, Dec 3, 2019	14.00	14.86	13.89	14.22
2292	NASDAQ	PDEX	Mon, Dec 2, 2019	13.99	14.17	13.96	14.07
2291	NASDAQ	PDEX	Fri, Nov 29, 2019	13.55	14.07	13.46	14.07
2290	NASDAQ	PDEX	Wed, Nov 27, 2019	13.07	13.42	12.97	13.42
2289	NASDAQ	PDEX	Tue, Nov 26, 2019	12.44	12.98	12.44	12.90
2288	NASDAQ	PDEX	Mon, Nov 25, 2019	12.25	12.92	12.25	12.45
2287	NASDAQ	PDEX	Fri, Nov 22, 2019	12.34	12.51	11.63	12.15
2286	NASDAQ	PDEX	Thu, Nov 21, 2019	12.49	13.30	11.85	12.28
2285	NASDAQ	PDEX	Wed, Nov 20, 2019	12.40	12.86	11.88	12.68
2284	NASDAQ	PDEX	Tue, Nov 19, 2019	12.10	12.53	11.89	12.36
2283	NASDAQ	PDEX	Mon, Nov 18, 2019	11.78	12.18	11.67	11.72
2282	NASDAQ	PDEX	Fri, Nov 15, 2019	11.54	12.15	11.51	11.78
2281	NASDAQ	PDEX	Thu, Nov 14, 2019	11.82	12.29	11.40	11.68
2280	NASDAQ	PDEX	Wed, Nov 13, 2019	13.18	13.18	12.07	12.09
2279	NASDAQ	PDEX	Tue, Nov 12, 2019	13.30	13.65	13.29	13.39
2278	NASDAQ	PDEX	Mon, Nov 11, 2019	13.35	14.00	13.20	13.27
2277	NASDAQ	PDEX	Fri, Nov 8, 2019	13.62	13.62	13.21	13.30
2276	NASDAQ	PDEX	Thu, Nov 7, 2019	13.85	13.86	13.56	13.62
2275	NASDAQ	PDEX	Wed, Nov 6, 2019	13.72	13.84	13.13	13.61
2274	NASDAQ	PDEX	Tue, Nov 5, 2019	13.60	14.08	13.60	13.68
2273	NASDAQ	PDEX	Mon, Nov 4, 2019	13.41	13.79	13.17	13.40
2272	NASDAQ	PDEX	Fri, Nov 1, 2019	13.36	13.62	13.16	13.16
2271	NASDAQ	PDEX	Thu, Oct 31, 2019	13.38	13.65	13.13	13.35
2270	NASDAQ	PDEX	Wed, Oct 30, 2019	13.59	13.67	13.30	13.35
2269	NASDAQ	PDEX	Tue, Oct 29, 2019	13.39	13.86	13.30	13.30
2268	NASDAQ	PDEX	Mon, Oct 28, 2019	14.00	14.00	13.13	13.30
2267	NASDAQ	PDEX	Fri, Oct 25, 2019	14.13	14.31	13.90	13.90
2266	NASDAQ	PDEX	Thu, Oct 24, 2019	13.97	14.26	13.59	14.26
2265	NASDAQ	PDEX	Wed, Oct 23, 2019	13.68	14.22	13.56	13.82
2264	NASDAQ	PDEX	Tue, Oct 22, 2019	14.37	14.42	14.05	14.25
2263	NASDAQ	PDEX	Mon, Oct 21, 2019	14.26	14.48	14.09	14.37
2262	NASDAQ	PDEX	Fri, Oct 18, 2019	13.90	14.46	13.90	14.01
2261	NASDAQ	PDEX	Thu, Oct 17, 2019	13.42	14.19	13.42	13.84
2260	NASDAQ	PDEX	Wed, Oct 16, 2019	13.61	13.64	13.21	13.21
2259	NASDAQ	PDEX	Tue, Oct 15, 2019	13.66	13.85	13.60	13.61
2258	NASDAQ	PDEX	Mon, Oct 14, 2019	13.63	13.92	13.63	13.65
2257	NASDAQ	PDEX	Fri, Oct 11, 2019	13.45	13.99	13.45	13.65
2256	NASDAQ	PDEX	Thu, Oct 10, 2019	13.78	13.88	13.18	13.58
2255	NASDAQ	PDEX	Wed, Oct 9, 2019	14.23	14.23	13.51	13.97
2254	NASDAQ	PDEX	Tue, Oct 8, 2019	13.90	14.23	13.90	14.05
2253	NASDAQ	PDEX	Mon, Oct 7, 2019	14.78	14.81	14.38	14.38
2252	NASDAQ	PDEX	Fri, Oct 4, 2019	15.20	15.20	14.60	14.99
2251	NASDAQ	PDEX	Thu, Oct 3, 2019	15.58	15.64	14.93	15.18
2250	NASDAQ	PDEX	Wed, Oct 2, 2019	14.96	15.29	14.91	15.01
2249	NASDAQ	PDEX	Tue, Oct 1, 2019	15.27	15.80	14.95	15.13
2248	NASDAQ	PDEX	Mon, Sep 30, 2019	15.13	15.34	15.12	15.30
2247	NASDAQ	PDEX	Fri, Sep 27, 2019	15.00	15.33	14.68	15.13
2246	NASDAQ	PDEX	Thu, Sep 26, 2019	15.09	15.21	14.98	15.09
2245	NASDAQ	PDEX	Wed, Sep 25, 2019	14.73	15.25	14.57	14.82
2244	NASDAQ	PDEX	Tue, Sep 24, 2019	15.45	15.51	14.55	14.74
2243	NASDAQ	PDEX	Mon, Sep 23, 2019	15.36	15.80	15.20	15.80
2242	NASDAQ	PDEX	Fri, Sep 20, 2019	15.12	15.80	14.39	15.61
2241	NASDAQ	PDEX	Thu, Sep 19, 2019	14.78	15.57	14.78	15.39
2240	NASDAQ	PDEX	Wed, Sep 18, 2019	15.00	15.48	14.80	15.07
2239	NASDAQ	PDEX	Tue, Sep 17, 2019	15.25	15.44	14.65	14.65
2238	NASDAQ	PDEX	Mon, Sep 16, 2019	15.70	15.95	15.24	15.46
2237	NASDAQ	PDEX	Fri, Sep 13, 2019	15.30	16.55	14.90	15.38
2236	NASDAQ	PDEX	Thu, Sep 12, 2019	15.27	15.59	14.77	15.31
2235	NASDAQ	PDEX	Wed, Sep 11, 2019	15.40	15.89	14.55	15.07
2234	NASDAQ	PDEX	Tue, Sep 10, 2019	13.63	15.52	13.59	15.17
2233	NASDAQ	PDEX	Mon, Sep 9, 2019	14.11	14.11	13.46	13.70
2232	NASDAQ	PDEX	Fri, Sep 6, 2019	14.22	14.33	13.46	13.89
2231	NASDAQ	PDEX	Thu, Sep 5, 2019	13.97	14.42	13.44	14.42
2230	NASDAQ	PDEX	Wed, Sep 4, 2019	14.01	14.20	13.66	14.09
2229	NASDAQ	PDEX	Tue, Sep 3, 2019	14.05	14.12	13.40	13.85
2228	NASDAQ	PDEX	Fri, Aug 30, 2019	13.70	14.34	13.00	14.34
2227	NASDAQ	PDEX	Thu, Aug 29, 2019	13.76	13.76	13.46	13.70
2226	NASDAQ	PDEX	Wed, Aug 28, 2019	13.56	13.76	13.56	13.76
2225	NASDAQ	PDEX	Tue, Aug 27, 2019	14.14	14.22	13.54	13.78
2224	NASDAQ	PDEX	Mon, Aug 26, 2019	14.03	14.31	13.87	13.97
2223	NASDAQ	PDEX	Fri, Aug 23, 2019	13.85	14.16	13.60	14.00
2222	NASDAQ	PDEX	Thu, Aug 22, 2019	14.03	14.22	13.76	13.77
2221	NASDAQ	PDEX	Wed, Aug 21, 2019	14.28	14.33	13.72	13.77
2220	NASDAQ	PDEX	Tue, Aug 20, 2019	14.18	14.33	14.18	14.23
2219	NASDAQ	PDEX	Mon, Aug 19, 2019	13.61	14.22	13.43	14.18
2218	NASDAQ	PDEX	Fri, Aug 16, 2019	13.90	14.20	13.86	13.98
2217	NASDAQ	PDEX	Thu, Aug 15, 2019	14.00	14.15	13.89	14.01
2216	NASDAQ	PDEX	Wed, Aug 14, 2019	13.82	14.20	13.40	13.71
2215	NASDAQ	PDEX	Tue, Aug 13, 2019	14.10	14.20	13.99	14.20
2214	NASDAQ	PDEX	Mon, Aug 12, 2019	13.87	14.04	13.50	14.00
2213	NASDAQ	PDEX	Fri, Aug 9, 2019	13.95	14.05	13.78	14.05
2212	NASDAQ	PDEX	Thu, Aug 8, 2019	13.19	14.10	13.15	13.85
2211	NASDAQ	PDEX	Wed, Aug 7, 2019	13.38	13.84	12.95	13.16
2210	NASDAQ	PDEX	Tue, Aug 6, 2019	13.32	13.67	13.25	13.44
2209	NASDAQ	PDEX	Mon, Aug 5, 2019	13.79	13.79	13.12	13.43
2208	NASDAQ	PDEX	Fri, Aug 2, 2019	13.89	14.00	13.55	14.00
2207	NASDAQ	PDEX	Thu, Aug 1, 2019	14.00	14.00	13.55	13.82
2206	NASDAQ	PDEX	Wed, Jul 31, 2019	14.55	14.55	14.00	14.22
2205	NASDAQ	PDEX	Tue, Jul 30, 2019	14.53	14.70	14.16	14.52
2204	NASDAQ	PDEX	Mon, Jul 29, 2019	14.46	14.80	14.46	14.55
2203	NASDAQ	PDEX	Fri, Jul 26, 2019	14.05	14.75	14.05	14.42
2202	NASDAQ	PDEX	Thu, Jul 25, 2019	14.23	14.33	14.02	14.04
2201	NASDAQ	PDEX	Wed, Jul 24, 2019	13.94	14.30	13.94	14.10
2200	NASDAQ	PDEX	Tue, Jul 23, 2019	13.98	14.18	13.94	13.94
2199	NASDAQ	PDEX	Mon, Jul 22, 2019	13.95	14.07	13.94	13.94
2198	NASDAQ	PDEX	Fri, Jul 19, 2019	14.25	14.27	13.94	14.12
2197	NASDAQ	PDEX	Thu, Jul 18, 2019	13.98	14.48	13.98	14.40
2196	NASDAQ	PDEX	Wed, Jul 17, 2019	14.49	14.69	13.96	14.05
2195	NASDAQ	PDEX	Tue, Jul 16, 2019	14.21	14.42	14.03	14.42
2194	NASDAQ	PDEX	Mon, Jul 15, 2019	13.90	14.20	13.88	14.14
2193	NASDAQ	PDEX	Fri, Jul 12, 2019	13.16	14.23	13.01	13.89
2192	NASDAQ	PDEX	Thu, Jul 11, 2019	13.03	13.75	13.03	13.12
2191	NASDAQ	PDEX	Wed, Jul 10, 2019	13.00	13.41	12.92	13.30
2190	NASDAQ	PDEX	Tue, Jul 9, 2019	13.44	13.50	12.91	13.28
2189	NASDAQ	PDEX	Mon, Jul 8, 2019	13.03	13.22	12.83	13.18
2188	NASDAQ	PDEX	Fri, Jul 5, 2019	13.16	13.18	12.76	13.11
2187	NASDAQ	PDEX	Wed, Jul 3, 2019	12.98	13.35	12.81	13.30
2186	NASDAQ	PDEX	Tue, Jul 2, 2019	13.48	13.48	12.86	13.08
2185	NASDAQ	PDEX	Mon, Jul 1, 2019	13.23	13.29	12.98	13.29
2184	NASDAQ	PDEX	Fri, Jun 28, 2019	13.24	13.81	12.98	12.98
2183	NASDAQ	PDEX	Thu, Jun 27, 2019	13.65	13.65	13.13	13.24
2182	NASDAQ	PDEX	Wed, Jun 26, 2019	12.65	13.81	12.65	13.52
2181	NASDAQ	PDEX	Tue, Jun 25, 2019	12.91	12.92	12.61	12.61
2180	NASDAQ	PDEX	Mon, Jun 24, 2019	13.35	13.35	12.79	12.94
2179	NASDAQ	PDEX	Fri, Jun 21, 2019	13.26	13.73	12.35	13.39
2178	NASDAQ	PDEX	Thu, Jun 20, 2019	12.05	13.24	12.05	13.16
2177	NASDAQ	PDEX	Wed, Jun 19, 2019	11.86	12.00	11.48	11.95
2176	NASDAQ	PDEX	Tue, Jun 18, 2019	11.47	12.43	11.47	11.80
2175	NASDAQ	PDEX	Mon, Jun 17, 2019	11.10	11.63	10.82	11.54
2174	NASDAQ	PDEX	Fri, Jun 14, 2019	11.14	11.59	11.09	11.13
2173	NASDAQ	PDEX	Thu, Jun 13, 2019	11.34	11.74	11.01	11.01
2172	NASDAQ	PDEX	Wed, Jun 12, 2019	11.19	11.39	11.10	11.21
2171	NASDAQ	PDEX	Tue, Jun 11, 2019	10.45	11.28	10.45	11.25
2170	NASDAQ	PDEX	Mon, Jun 10, 2019	10.61	10.74	10.37	10.45
2169	NASDAQ	PDEX	Fri, Jun 7, 2019	10.81	10.86	10.51	10.76
2168	NASDAQ	PDEX	Thu, Jun 6, 2019	11.00	11.14	10.84	10.86
2167	NASDAQ	PDEX	Wed, Jun 5, 2019	10.82	11.14	10.82	10.90
2166	NASDAQ	PDEX	Tue, Jun 4, 2019	11.00	11.00	10.80	10.82
2165	NASDAQ	PDEX	Mon, Jun 3, 2019	11.20	11.34	11.01	11.03
2164	NASDAQ	PDEX	Fri, May 31, 2019	11.70	11.78	10.78	11.34
2163	NASDAQ	PDEX	Thu, May 30, 2019	11.92	12.19	11.81	11.82
2162	NASDAQ	PDEX	Wed, May 29, 2019	13.03	13.08	11.78	11.92
2161	NASDAQ	PDEX	Tue, May 28, 2019	13.30	13.57	13.06	13.15
2160	NASDAQ	PDEX	Fri, May 24, 2019	13.65	13.98	13.16	13.16
2159	NASDAQ	PDEX	Thu, May 23, 2019	13.66	13.93	13.58	13.71
2158	NASDAQ	PDEX	Wed, May 22, 2019	13.85	14.02	13.68	13.80
2157	NASDAQ	PDEX	Tue, May 21, 2019	14.12	14.12	13.91	13.99
2156	NASDAQ	PDEX	Mon, May 20, 2019	13.95	14.05	13.18	13.98
2155	NASDAQ	PDEX	Fri, May 17, 2019	13.73	14.28	13.62	13.94
2154	NASDAQ	PDEX	Thu, May 16, 2019	13.66	13.74	13.09	13.74
2153	NASDAQ	PDEX	Wed, May 15, 2019	13.48	13.73	12.92	13.73
2152	NASDAQ	PDEX	Tue, May 14, 2019	12.94	14.00	12.80	13.48
2151	NASDAQ	PDEX	Mon, May 13, 2019	12.60	13.00	12.32	12.78
2150	NASDAQ	PDEX	Fri, May 10, 2019	15.21	15.21	12.30	12.85
2149	NASDAQ	PDEX	Thu, May 9, 2019	17.25	17.95	17.14	17.78
2148	NASDAQ	PDEX	Wed, May 8, 2019	17.13	17.69	17.12	17.42
2147	NASDAQ	PDEX	Tue, May 7, 2019	17.03	17.24	16.22	17.10
2146	NASDAQ	PDEX	Mon, May 6, 2019	16.86	17.19	16.73	16.73
2145	NASDAQ	PDEX	Fri, May 3, 2019	16.53	17.25	16.35	17.11
2144	NASDAQ	PDEX	Thu, May 2, 2019	16.16	16.53	16.16	16.46
2143	NASDAQ	PDEX	Wed, May 1, 2019	17.19	17.24	16.11	16.16
2142	NASDAQ	PDEX	Tue, Apr 30, 2019	17.00	17.44	17.00	17.18
2141	NASDAQ	PDEX	Mon, Apr 29, 2019	17.24	17.95	16.77	16.77
2140	NASDAQ	PDEX	Fri, Apr 26, 2019	16.80	17.50	16.45	17.50
2139	NASDAQ	PDEX	Thu, Apr 25, 2019	16.46	16.89	16.21	16.80
2138	NASDAQ	PDEX	Wed, Apr 24, 2019	16.11	16.45	15.61	16.25
2137	NASDAQ	PDEX	Tue, Apr 23, 2019	15.69	16.42	15.28	15.97
2136	NASDAQ	PDEX	Mon, Apr 22, 2019	15.20	15.70	14.97	15.46
2135	NASDAQ	PDEX	Thu, Apr 18, 2019	15.17	15.24	14.91	15.18
2134	NASDAQ	PDEX	Wed, Apr 17, 2019	15.42	15.74	14.90	15.03
2133	NASDAQ	PDEX	Tue, Apr 16, 2019	15.14	16.31	14.87	15.44
2132	NASDAQ	PDEX	Mon, Apr 15, 2019	14.91	15.87	14.90	15.25
2131	NASDAQ	PDEX	Fri, Apr 12, 2019	15.15	15.20	14.83	14.83
2130	NASDAQ	PDEX	Thu, Apr 11, 2019	15.03	15.19	14.91	15.19
2129	NASDAQ	PDEX	Wed, Apr 10, 2019	14.90	15.19	14.90	14.94
2128	NASDAQ	PDEX	Tue, Apr 9, 2019	15.05	15.11	14.90	14.90
2127	NASDAQ	PDEX	Mon, Apr 8, 2019	14.88	15.41	14.71	15.05
2126	NASDAQ	PDEX	Fri, Apr 5, 2019	14.65	15.02	14.51	14.89
2125	NASDAQ	PDEX	Thu, Apr 4, 2019	14.70	15.19	14.54	14.61
2124	NASDAQ	PDEX	Wed, Apr 3, 2019	14.90	14.91	14.62	14.62
2123	NASDAQ	PDEX	Tue, Apr 2, 2019	14.85	15.50	14.42	14.98
2122	NASDAQ	PDEX	Mon, Apr 1, 2019	14.49	14.89	14.38	14.89
2121	NASDAQ	PDEX	Fri, Mar 29, 2019	14.70	14.71	14.48	14.48
2120	NASDAQ	PDEX	Thu, Mar 28, 2019	14.51	14.76	14.41	14.44
2119	NASDAQ	PDEX	Wed, Mar 27, 2019	14.39	15.10	14.35	14.47
2118	NASDAQ	PDEX	Tue, Mar 26, 2019	14.59	15.25	14.30	14.38
2117	NASDAQ	PDEX	Mon, Mar 25, 2019	14.36	14.60	14.30	14.60
2116	NASDAQ	PDEX	Fri, Mar 22, 2019	14.60	14.85	14.30	14.30
2115	NASDAQ	PDEX	Thu, Mar 21, 2019	14.05	14.99	14.04	14.70
2114	NASDAQ	PDEX	Wed, Mar 20, 2019	14.05	14.28	13.81	14.23
2113	NASDAQ	PDEX	Tue, Mar 19, 2019	13.77	14.27	13.77	14.05
2112	NASDAQ	PDEX	Mon, Mar 18, 2019	14.53	14.60	13.76	13.80
2111	NASDAQ	PDEX	Fri, Mar 15, 2019	14.25	14.51	13.94	14.48
2110	NASDAQ	PDEX	Thu, Mar 14, 2019	13.90	14.38	13.90	14.16
2109	NASDAQ	PDEX	Wed, Mar 13, 2019	14.20	14.29	13.89	14.00
2108	NASDAQ	PDEX	Tue, Mar 12, 2019	13.82	14.18	13.59	14.16
2107	NASDAQ	PDEX	Mon, Mar 11, 2019	14.53	14.53	13.75	13.75
2106	NASDAQ	PDEX	Fri, Mar 8, 2019	14.67	14.79	14.26	14.79
2105	NASDAQ	PDEX	Thu, Mar 7, 2019	14.72	14.89	14.45	14.78
2104	NASDAQ	PDEX	Wed, Mar 6, 2019	14.26	14.99	14.26	14.89
2103	NASDAQ	PDEX	Tue, Mar 5, 2019	14.34	14.73	14.30	14.62
2102	NASDAQ	PDEX	Mon, Mar 4, 2019	14.55	15.00	14.23	14.46
2101	NASDAQ	PDEX	Fri, Mar 1, 2019	14.96	14.96	14.21	14.41
2100	NASDAQ	PDEX	Thu, Feb 28, 2019	14.65	15.00	14.07	14.98
2099	NASDAQ	PDEX	Wed, Feb 27, 2019	14.30	15.15	14.30	15.04
2098	NASDAQ	PDEX	Tue, Feb 26, 2019	14.81	15.08	14.25	14.25
2097	NASDAQ	PDEX	Mon, Feb 25, 2019	14.85	15.38	14.67	14.75
2096	NASDAQ	PDEX	Fri, Feb 22, 2019	14.93	15.22	14.50	14.77
2095	NASDAQ	PDEX	Thu, Feb 21, 2019	15.61	15.89	14.53	14.93
2094	NASDAQ	PDEX	Wed, Feb 20, 2019	15.84	16.00	15.48	15.55
2093	NASDAQ	PDEX	Tue, Feb 19, 2019	15.72	16.00	15.27	16.00
2092	NASDAQ	PDEX	Fri, Feb 15, 2019	15.27	15.75	14.95	15.64
2091	NASDAQ	PDEX	Thu, Feb 14, 2019	15.25	15.57	14.11	15.32
2090	NASDAQ	PDEX	Wed, Feb 13, 2019	16.15	16.15	14.65	15.15
2089	NASDAQ	PDEX	Tue, Feb 12, 2019	15.43	16.05	15.43	16.00
2088	NASDAQ	PDEX	Mon, Feb 11, 2019	15.30	15.70	15.30	15.43
2087	NASDAQ	PDEX	Fri, Feb 8, 2019	14.43	15.40	14.10	15.20
2086	NASDAQ	PDEX	Thu, Feb 7, 2019	14.45	14.45	14.10	14.30
2085	NASDAQ	PDEX	Wed, Feb 6, 2019	14.75	14.99	14.34	14.49
2084	NASDAQ	PDEX	Tue, Feb 5, 2019	14.33	14.99	14.25	14.75
2083	NASDAQ	PDEX	Mon, Feb 4, 2019	14.64	14.69	14.00	14.55
2082	NASDAQ	PDEX	Fri, Feb 1, 2019	15.25	15.25	14.45	14.89
2081	NASDAQ	PDEX	Thu, Jan 31, 2019	14.27	15.30	13.67	15.25
2080	NASDAQ	PDEX	Wed, Jan 30, 2019	14.86	14.90	14.25	14.34
2079	NASDAQ	PDEX	Tue, Jan 29, 2019	13.17	15.00	13.10	14.76
2078	NASDAQ	PDEX	Mon, Jan 28, 2019	13.19	13.29	13.00	13.21
2077	NASDAQ	PDEX	Fri, Jan 25, 2019	13.36	13.44	12.84	13.19
2076	NASDAQ	PDEX	Thu, Jan 24, 2019	13.40	13.45	13.12	13.19
2075	NASDAQ	PDEX	Wed, Jan 23, 2019	13.02	13.40	13.02	13.29
2074	NASDAQ	PDEX	Tue, Jan 22, 2019	13.35	13.70	13.00	13.00
2073	NASDAQ	PDEX	Fri, Jan 18, 2019	13.45	13.45	12.98	13.39
2072	NASDAQ	PDEX	Thu, Jan 17, 2019	12.28	13.39	12.00	13.10
2071	NASDAQ	PDEX	Wed, Jan 16, 2019	12.14	12.59	12.14	12.22
2070	NASDAQ	PDEX	Tue, Jan 15, 2019	12.35	12.55	11.93	12.14
2069	NASDAQ	PDEX	Mon, Jan 14, 2019	11.85	12.57	11.85	12.35
2068	NASDAQ	PDEX	Fri, Jan 11, 2019	12.37	12.42	11.80	11.82
2067	NASDAQ	PDEX	Thu, Jan 10, 2019	12.41	12.75	12.12	12.57
2066	NASDAQ	PDEX	Wed, Jan 9, 2019	12.14	12.82	12.14	12.40
2065	NASDAQ	PDEX	Tue, Jan 8, 2019	11.93	12.41	11.70	12.21
2064	NASDAQ	PDEX	Mon, Jan 7, 2019	12.10	12.40	11.55	11.69
2063	NASDAQ	PDEX	Fri, Jan 4, 2019	11.95	12.38	11.25	12.06
2062	NASDAQ	PDEX	Thu, Jan 3, 2019	12.14	12.30	11.62	11.78
2061	NASDAQ	PDEX	Wed, Jan 2, 2019	12.02	12.25	11.60	12.16
2060	NASDAQ	PDEX	Mon, Dec 31, 2018	12.37	12.41	11.75	12.08
2059	NASDAQ	PDEX	Fri, Dec 28, 2018	12.01	12.68	11.71	12.40
2058	NASDAQ	PDEX	Thu, Dec 27, 2018	11.70	12.05	11.61	11.90
2057	NASDAQ	PDEX	Wed, Dec 26, 2018	11.47	12.30	11.46	11.99
2056	NASDAQ	PDEX	Mon, Dec 24, 2018	12.00	12.06	11.38	11.46
2055	NASDAQ	PDEX	Fri, Dec 21, 2018	12.00	12.07	10.77	12.00
2054	NASDAQ	PDEX	Thu, Dec 20, 2018	12.30	12.69	11.82	11.92
2053	NASDAQ	PDEX	Wed, Dec 19, 2018	13.05	13.45	12.31	12.42
2052	NASDAQ	PDEX	Tue, Dec 18, 2018	12.74	13.45	12.67	13.34
2051	NASDAQ	PDEX	Mon, Dec 17, 2018	12.61	13.69	12.55	12.62
2050	NASDAQ	PDEX	Fri, Dec 14, 2018	13.67	13.67	12.35	12.85
2049	NASDAQ	PDEX	Thu, Dec 13, 2018	13.33	13.87	13.00	13.67
2048	NASDAQ	PDEX	Wed, Dec 12, 2018	13.68	13.94	12.50	13.66
2047	NASDAQ	PDEX	Tue, Dec 11, 2018	14.08	14.11	13.45	13.70
2046	NASDAQ	PDEX	Mon, Dec 10, 2018	14.01	14.54	13.72	13.77
2045	NASDAQ	PDEX	Fri, Dec 7, 2018	14.16	14.54	13.88	14.06
2044	NASDAQ	PDEX	Thu, Dec 6, 2018	14.21	14.48	13.95	14.16
2043	NASDAQ	PDEX	Tue, Dec 4, 2018	14.47	14.84	14.28	14.49
2042	NASDAQ	PDEX	Mon, Dec 3, 2018	14.65	14.91	14.20	14.40
2041	NASDAQ	PDEX	Fri, Nov 30, 2018	14.44	14.95	14.05	14.60
2040	NASDAQ	PDEX	Thu, Nov 29, 2018	14.19	14.78	13.75	14.45
2039	NASDAQ	PDEX	Wed, Nov 28, 2018	14.08	14.64	13.80	14.32
2038	NASDAQ	PDEX	Tue, Nov 27, 2018	14.20	14.64	13.60	14.28
2037	NASDAQ	PDEX	Mon, Nov 26, 2018	13.85	14.80	13.85	14.44
2036	NASDAQ	PDEX	Fri, Nov 23, 2018	13.86	14.91	13.80	13.80
2035	NASDAQ	PDEX	Wed, Nov 21, 2018	13.71	14.10	13.65	13.84
2034	NASDAQ	PDEX	Tue, Nov 20, 2018	14.07	14.28	13.05	13.89
2033	NASDAQ	PDEX	Mon, Nov 19, 2018	14.50	15.48	13.90	14.20
2032	NASDAQ	PDEX	Fri, Nov 16, 2018	14.06	16.00	13.90	14.40
2031	NASDAQ	PDEX	Thu, Nov 15, 2018	14.00	14.72	13.77	14.10
2030	NASDAQ	PDEX	Wed, Nov 14, 2018	13.31	14.24	13.30	13.82
2029	NASDAQ	PDEX	Tue, Nov 13, 2018	12.60	14.35	12.56	13.57
2028	NASDAQ	PDEX	Mon, Nov 12, 2018	12.29	12.98	12.07	12.55
2027	NASDAQ	PDEX	Fri, Nov 9, 2018	11.20	12.50	11.15	12.08
2026	NASDAQ	PDEX	Thu, Nov 8, 2018	9.30	9.30	9.30	9.30
2025	NASDAQ	PDEX	Wed, Nov 7, 2018	9.60	9.75	9.10	9.18
2024	NASDAQ	PDEX	Tue, Nov 6, 2018	9.01	9.50	9.01	9.12
2023	NASDAQ	PDEX	Mon, Nov 5, 2018	9.46	9.49	9.25	9.25
2022	NASDAQ	PDEX	Fri, Nov 2, 2018	9.60	9.70	9.60	9.60
2021	NASDAQ	PDEX	Thu, Nov 1, 2018	9.40	9.60	9.40	9.60
2020	NASDAQ	PDEX	Wed, Oct 31, 2018	9.01	9.59	8.80	8.80
2019	NASDAQ	PDEX	Tue, Oct 30, 2018	9.07	9.09	8.96	9.00
2018	NASDAQ	PDEX	Mon, Oct 29, 2018	8.76	9.30	8.76	9.01
2017	NASDAQ	PDEX	Fri, Oct 26, 2018	8.98	9.02	8.01	8.82
2016	NASDAQ	PDEX	Thu, Oct 25, 2018	9.25	9.25	8.98	8.98
2015	NASDAQ	PDEX	Wed, Oct 24, 2018	8.98	9.54	8.98	9.21
2014	NASDAQ	PDEX	Tue, Oct 23, 2018	9.43	9.46	8.98	9.15
2013	NASDAQ	PDEX	Mon, Oct 22, 2018	9.35	9.60	9.35	9.52
2012	NASDAQ	PDEX	Fri, Oct 19, 2018	9.85	10.04	9.33	9.51
2011	NASDAQ	PDEX	Thu, Oct 18, 2018	9.77	9.90	9.77	9.84
2010	NASDAQ	PDEX	Wed, Oct 17, 2018	9.63	9.74	9.63	9.74
2009	NASDAQ	PDEX	Tue, Oct 16, 2018	9.87	9.87	9.37	9.83
2008	NASDAQ	PDEX	Mon, Oct 15, 2018	9.60	10.23	9.60	10.05
2007	NASDAQ	PDEX	Fri, Oct 12, 2018	8.98	9.60	8.98	9.60
2006	NASDAQ	PDEX	Thu, Oct 11, 2018	9.43	9.43	8.99	8.99
2005	NASDAQ	PDEX	Wed, Oct 10, 2018	9.50	9.88	8.98	9.00
2004	NASDAQ	PDEX	Tue, Oct 9, 2018	9.39	9.93	9.20	9.84
2003	NASDAQ	PDEX	Mon, Oct 8, 2018	9.98	10.03	9.22	9.40
2002	NASDAQ	PDEX	Fri, Oct 5, 2018	10.56	10.56	10.07	10.08
2001	NASDAQ	PDEX	Thu, Oct 4, 2018	10.18	10.66	10.12	10.66
2000	NASDAQ	PDEX	Wed, Oct 3, 2018	10.00	10.75	9.94	10.12
1999	NASDAQ	PDEX	Tue, Oct 2, 2018	10.18	10.50	10.11	10.11
1998	NASDAQ	PDEX	Mon, Oct 1, 2018	9.79	10.44	9.66	10.30
1997	NASDAQ	PDEX	Fri, Sep 28, 2018	11.20	11.20	10.00	10.40
1996	NASDAQ	PDEX	Thu, Sep 27, 2018	11.10	11.85	10.70	11.30
1995	NASDAQ	PDEX	Wed, Sep 26, 2018	12.30	12.30	11.20	11.20
1994	NASDAQ	PDEX	Tue, Sep 25, 2018	11.95	12.70	11.35	12.45
1993	NASDAQ	PDEX	Mon, Sep 24, 2018	12.70	13.40	12.25	12.25
1992	NASDAQ	PDEX	Fri, Sep 21, 2018	12.55	12.80	11.51	12.65
1991	NASDAQ	PDEX	Thu, Sep 20, 2018	11.80	12.93	11.80	12.45
1990	NASDAQ	PDEX	Wed, Sep 19, 2018	13.00	13.00	11.25	11.70
1989	NASDAQ	PDEX	Tue, Sep 18, 2018	11.70	12.70	11.70	12.45
1988	NASDAQ	PDEX	Mon, Sep 17, 2018	10.35	11.85	10.35	11.70
1987	NASDAQ	PDEX	Fri, Sep 14, 2018	10.20	10.50	10.12	10.30
1986	NASDAQ	PDEX	Thu, Sep 13, 2018	9.95	10.39	9.95	10.20
1985	NASDAQ	PDEX	Wed, Sep 12, 2018	9.55	10.10	9.55	9.90
1984	NASDAQ	PDEX	Tue, Sep 11, 2018	9.40	10.10	9.12	9.50
1983	NASDAQ	PDEX	Mon, Sep 10, 2018	9.80	10.40	9.45	9.45
1982	NASDAQ	PDEX	Fri, Sep 7, 2018	10.00	10.30	9.75	9.75
1981	NASDAQ	PDEX	Thu, Sep 6, 2018	9.75	10.60	9.67	10.00
1980	NASDAQ	PDEX	Wed, Sep 5, 2018	9.30	11.00	9.15	9.80
1979	NASDAQ	PDEX	Tue, Sep 4, 2018	9.10	9.60	8.96	9.35
1978	NASDAQ	PDEX	Fri, Aug 31, 2018	7.40	9.25	7.40	8.95
1977	NASDAQ	PDEX	Thu, Aug 30, 2018	7.20	7.20	7.10	7.10
1976	NASDAQ	PDEX	Wed, Aug 29, 2018	7.15	7.15	7.05	7.05
1975	NASDAQ	PDEX	Tue, Aug 28, 2018	7.30	7.35	7.25	7.25
1974	NASDAQ	PDEX	Mon, Aug 27, 2018	7.25	7.30	7.15	7.15
1973	NASDAQ	PDEX	Fri, Aug 24, 2018	7.00	7.25	7.00	7.20
1972	NASDAQ	PDEX	Thu, Aug 23, 2018	7.15	7.25	7.00	7.00
1971	NASDAQ	PDEX	Wed, Aug 22, 2018	6.95	7.10	6.95	7.05
1970	NASDAQ	PDEX	Tue, Aug 21, 2018	6.95	6.96	6.60	6.80
1969	NASDAQ	PDEX	Mon, Aug 20, 2018	6.75	6.93	6.75	6.90
1968	NASDAQ	PDEX	Fri, Aug 17, 2018	6.70	6.70	6.60	6.60
1967	NASDAQ	PDEX	Thu, Aug 16, 2018	6.70	6.73	6.63	6.70
1966	NASDAQ	PDEX	Wed, Aug 15, 2018	6.69	6.70	6.65	6.65
1965	NASDAQ	PDEX	Tue, Aug 14, 2018	6.65	6.70	6.55	6.55
1964	NASDAQ	PDEX	Mon, Aug 13, 2018	6.55	6.56	6.55	6.56
1963	NASDAQ	PDEX	Fri, Aug 10, 2018	6.70	6.95	6.67	6.70
1962	NASDAQ	PDEX	Thu, Aug 9, 2018	6.35	6.70	6.35	6.65
1961	NASDAQ	PDEX	Wed, Aug 8, 2018	6.40	6.60	6.34	6.35
1960	NASDAQ	PDEX	Tue, Aug 7, 2018	6.30	6.36	6.30	6.36
1959	NASDAQ	PDEX	Mon, Aug 6, 2018	6.25	6.39	6.25	6.30
1958	NASDAQ	PDEX	Fri, Aug 3, 2018	6.19	6.30	6.19	6.25
1957	NASDAQ	PDEX	Thu, Aug 2, 2018	6.35	6.35	6.15	6.24
1956	NASDAQ	PDEX	Wed, Aug 1, 2018	6.30	6.40	6.25	6.40
1955	NASDAQ	PDEX	Tue, Jul 31, 2018	6.31	6.35	6.20	6.20
1954	NASDAQ	PDEX	Mon, Jul 30, 2018	6.45	6.50	6.33	6.33
1953	NASDAQ	PDEX	Fri, Jul 27, 2018	6.49	6.49	6.49	6.49
1952	NASDAQ	PDEX	Thu, Jul 26, 2018	6.50	6.50	6.46	6.46
1951	NASDAQ	PDEX	Wed, Jul 25, 2018	6.60	6.60	6.40	6.50
1950	NASDAQ	PDEX	Tue, Jul 24, 2018	6.75	6.75	6.60	6.60
1949	NASDAQ	PDEX	Mon, Jul 23, 2018	6.75	6.75	6.70	6.70
1948	NASDAQ	PDEX	Fri, Jul 20, 2018	6.74	6.74	6.74	6.74
1947	NASDAQ	PDEX	Thu, Jul 19, 2018	6.75	6.75	6.75	6.75
1946	NASDAQ	PDEX	Wed, Jul 18, 2018	6.70	6.73	6.70	6.70
1945	NASDAQ	PDEX	Tue, Jul 17, 2018	6.71	6.72	6.71	6.72
1944	NASDAQ	PDEX	Mon, Jul 16, 2018	6.65	6.75	6.65	6.65
1943	NASDAQ	PDEX	Fri, Jul 13, 2018	6.64	6.64	6.64	6.64
1942	NASDAQ	PDEX	Thu, Jul 12, 2018	6.70	6.75	6.65	6.65
1941	NASDAQ	PDEX	Wed, Jul 11, 2018	6.65	6.68	6.65	6.68
1940	NASDAQ	PDEX	Tue, Jul 10, 2018	6.67	6.68	6.65	6.65
1939	NASDAQ	PDEX	Mon, Jul 9, 2018	6.66	6.69	6.65	6.67
1938	NASDAQ	PDEX	Fri, Jul 6, 2018	6.65	6.70	6.65	6.66
1937	NASDAQ	PDEX	Thu, Jul 5, 2018	6.70	6.70	6.60	6.60
1936	NASDAQ	PDEX	Tue, Jul 3, 2018	6.50	6.60	6.50	6.60
1935	NASDAQ	PDEX	Mon, Jul 2, 2018	6.63	6.64	6.55	6.60
1934	NASDAQ	PDEX	Fri, Jun 29, 2018	6.60	6.65	6.60	6.65
1933	NASDAQ	PDEX	Thu, Jun 28, 2018	6.65	6.65	6.55	6.65
1932	NASDAQ	PDEX	Wed, Jun 27, 2018	0.00	0.00	0.00	6.60
1931	NASDAQ	PDEX	Tue, Jun 26, 2018	6.57	6.60	6.56	6.60
1930	NASDAQ	PDEX	Mon, Jun 25, 2018	6.55	6.70	6.55	6.65
1929	NASDAQ	PDEX	Fri, Jun 22, 2018	6.62	6.65	6.60	6.60
1928	NASDAQ	PDEX	Thu, Jun 21, 2018	6.75	6.75	6.54	6.57
1927	NASDAQ	PDEX	Wed, Jun 20, 2018	6.50	6.70	6.50	6.64
1926	NASDAQ	PDEX	Tue, Jun 19, 2018	6.40	6.50	6.38	6.45
1925	NASDAQ	PDEX	Mon, Jun 18, 2018	6.25	6.40	6.25	6.40
1924	NASDAQ	PDEX	Fri, Jun 15, 2018	6.15	6.40	6.15	6.40
1923	NASDAQ	PDEX	Thu, Jun 14, 2018	6.10	6.25	6.10	6.25
1922	NASDAQ	PDEX	Wed, Jun 13, 2018	6.23	6.30	6.20	6.30
1921	NASDAQ	PDEX	Tue, Jun 12, 2018	6.25	6.30	6.25	6.28
1920	NASDAQ	PDEX	Mon, Jun 11, 2018	6.29	6.33	6.25	6.33
1919	NASDAQ	PDEX	Fri, Jun 8, 2018	6.35	6.35	6.29	6.35
1918	NASDAQ	PDEX	Thu, Jun 7, 2018	6.30	6.30	6.20	6.30
1917	NASDAQ	PDEX	Wed, Jun 6, 2018	6.50	6.55	6.05	6.35
1916	NASDAQ	PDEX	Tue, Jun 5, 2018	6.60	6.60	6.55	6.55
1915	NASDAQ	PDEX	Mon, Jun 4, 2018	6.70	6.70	6.50	6.58
1914	NASDAQ	PDEX	Fri, Jun 1, 2018	6.62	6.70	6.60	6.70
1913	NASDAQ	PDEX	Thu, May 31, 2018	6.55	6.70	6.50	6.70
1912	NASDAQ	PDEX	Wed, May 30, 2018	6.60	6.70	6.55	6.55
1911	NASDAQ	PDEX	Tue, May 29, 2018	6.51	6.60	6.50	6.60
1910	NASDAQ	PDEX	Fri, May 25, 2018	6.60	6.60	6.55	6.55
1909	NASDAQ	PDEX	Thu, May 24, 2018	6.53	6.60	6.51	6.60
1908	NASDAQ	PDEX	Wed, May 23, 2018	6.65	6.65	6.50	6.50
1907	NASDAQ	PDEX	Tue, May 22, 2018	6.66	6.70	6.66	6.66
1906	NASDAQ	PDEX	Mon, May 21, 2018	6.65	6.70	6.65	6.65
1905	NASDAQ	PDEX	Fri, May 18, 2018	6.65	6.65	6.65	6.65
1904	NASDAQ	PDEX	Thu, May 17, 2018	6.61	6.69	6.60	6.65
1903	NASDAQ	PDEX	Wed, May 16, 2018	6.65	6.70	6.50	6.60
1902	NASDAQ	PDEX	Tue, May 15, 2018	6.70	6.75	6.60	6.65
1901	NASDAQ	PDEX	Mon, May 14, 2018	6.80	6.80	6.70	6.80
1900	NASDAQ	PDEX	Fri, May 11, 2018	6.80	6.88	6.80	6.88
1899	NASDAQ	PDEX	Thu, May 10, 2018	6.90	7.00	6.85	6.95
1898	NASDAQ	PDEX	Wed, May 9, 2018	6.90	6.90	6.85	6.85
1897	NASDAQ	PDEX	Tue, May 8, 2018	6.95	6.95	6.85	6.85
1896	NASDAQ	PDEX	Mon, May 7, 2018	6.83	7.00	6.83	6.95
1895	NASDAQ	PDEX	Fri, May 4, 2018	6.83	6.85	6.80	6.80
1894	NASDAQ	PDEX	Thu, May 3, 2018	6.80	6.97	6.80	6.85
1893	NASDAQ	PDEX	Wed, May 2, 2018	6.75	6.78	6.66	6.78
1892	NASDAQ	PDEX	Tue, May 1, 2018	6.75	6.75	6.75	6.75
1891	NASDAQ	PDEX	Mon, Apr 30, 2018	6.75	6.75	6.70	6.75
1890	NASDAQ	PDEX	Fri, Apr 27, 2018	6.75	6.75	6.70	6.70
1889	NASDAQ	PDEX	Thu, Apr 26, 2018	6.72	6.78	6.72	6.78
1888	NASDAQ	PDEX	Wed, Apr 25, 2018	6.85	6.85	6.60	6.80
1887	NASDAQ	PDEX	Tue, Apr 24, 2018	6.85	6.85	6.75	6.80
1886	NASDAQ	PDEX	Mon, Apr 23, 2018	6.80	6.85	6.75	6.85
1885	NASDAQ	PDEX	Fri, Apr 20, 2018	6.85	6.85	6.85	6.85
1884	NASDAQ	PDEX	Thu, Apr 19, 2018	6.95	6.95	6.85	6.88
1883	NASDAQ	PDEX	Wed, Apr 18, 2018	6.90	6.92	6.88	6.88
1882	NASDAQ	PDEX	Tue, Apr 17, 2018	6.90	6.90	6.82	6.88
1881	NASDAQ	PDEX	Mon, Apr 16, 2018	7.05	7.10	6.80	6.95
1880	NASDAQ	PDEX	Fri, Apr 13, 2018	6.90	7.05	6.75	7.00
1879	NASDAQ	PDEX	Thu, Apr 12, 2018	7.00	7.00	6.95	6.95
1878	NASDAQ	PDEX	Wed, Apr 11, 2018	6.82	7.00	6.82	6.97
1877	NASDAQ	PDEX	Tue, Apr 10, 2018	6.95	7.05	6.83	7.00
1876	NASDAQ	PDEX	Mon, Apr 9, 2018	6.95	7.00	6.90	6.96
1875	NASDAQ	PDEX	Fri, Apr 6, 2018	7.00	7.00	6.77	6.85
1874	NASDAQ	PDEX	Thu, Apr 5, 2018	7.00	7.00	6.85	6.94
1873	NASDAQ	PDEX	Wed, Apr 4, 2018	6.70	6.90	6.65	6.90
1872	NASDAQ	PDEX	Tue, Apr 3, 2018	6.80	6.85	6.75	6.85
1871	NASDAQ	PDEX	Mon, Apr 2, 2018	6.80	6.82	6.65	6.75
1870	NASDAQ	PDEX	Thu, Mar 29, 2018	6.90	7.00	6.85	6.85
1869	NASDAQ	PDEX	Wed, Mar 28, 2018	6.95	6.95	6.90	6.90
1868	NASDAQ	PDEX	Tue, Mar 27, 2018	6.90	6.95	6.90	6.95
1867	NASDAQ	PDEX	Mon, Mar 26, 2018	6.85	7.00	6.85	6.90
1866	NASDAQ	PDEX	Fri, Mar 23, 2018	6.98	7.00	6.90	6.90
1865	NASDAQ	PDEX	Thu, Mar 22, 2018	6.99	7.00	6.96	6.99
1864	NASDAQ	PDEX	Wed, Mar 21, 2018	6.95	7.00	6.95	6.96
1863	NASDAQ	PDEX	Tue, Mar 20, 2018	6.90	6.95	6.90	6.91
1862	NASDAQ	PDEX	Mon, Mar 19, 2018	6.90	7.03	6.90	6.95
1861	NASDAQ	PDEX	Fri, Mar 16, 2018	6.90	7.05	6.90	7.05
1860	NASDAQ	PDEX	Thu, Mar 15, 2018	6.90	6.90	6.85	6.86
1859	NASDAQ	PDEX	Wed, Mar 14, 2018	6.85	6.95	6.85	6.90
1858	NASDAQ	PDEX	Tue, Mar 13, 2018	7.00	7.00	6.85	6.85
1857	NASDAQ	PDEX	Mon, Mar 12, 2018	7.00	7.01	6.85	7.00
1856	NASDAQ	PDEX	Fri, Mar 9, 2018	6.90	7.00	6.89	7.00
1855	NASDAQ	PDEX	Thu, Mar 8, 2018	6.85	6.90	6.85	6.85
1854	NASDAQ	PDEX	Wed, Mar 7, 2018	6.75	6.95	6.71	6.85
1853	NASDAQ	PDEX	Tue, Mar 6, 2018	6.70	6.90	6.70	6.80
1852	NASDAQ	PDEX	Mon, Mar 5, 2018	6.70	7.00	6.70	6.75
1851	NASDAQ	PDEX	Fri, Mar 2, 2018	6.75	6.75	6.65	6.65
1850	NASDAQ	PDEX	Thu, Mar 1, 2018	6.90	6.90	6.75	6.75
1849	NASDAQ	PDEX	Wed, Feb 28, 2018	6.85	6.85	6.79	6.80
1848	NASDAQ	PDEX	Tue, Feb 27, 2018	6.85	6.90	6.75	6.80
1847	NASDAQ	PDEX	Mon, Feb 26, 2018	6.95	6.95	6.75	6.80
1846	NASDAQ	PDEX	Fri, Feb 23, 2018	6.90	7.05	6.90	7.00
1845	NASDAQ	PDEX	Thu, Feb 22, 2018	6.95	6.95	6.78	6.80
1844	NASDAQ	PDEX	Wed, Feb 21, 2018	6.85	6.95	6.85	6.95
1843	NASDAQ	PDEX	Tue, Feb 20, 2018	6.90	7.00	6.45	6.80
1842	NASDAQ	PDEX	Fri, Feb 16, 2018	7.05	7.10	7.00	7.00
1841	NASDAQ	PDEX	Thu, Feb 15, 2018	6.80	7.10	6.80	7.00
1840	NASDAQ	PDEX	Wed, Feb 14, 2018	6.95	7.00	6.75	6.75
1839	NASDAQ	PDEX	Tue, Feb 13, 2018	7.00	7.10	6.95	6.95
1838	NASDAQ	PDEX	Mon, Feb 12, 2018	6.75	7.05	6.70	6.95
1837	NASDAQ	PDEX	Fri, Feb 9, 2018	6.95	7.00	6.65	6.80
1836	NASDAQ	PDEX	Thu, Feb 8, 2018	6.75	6.80	6.65	6.75
1835	NASDAQ	PDEX	Wed, Feb 7, 2018	6.52	6.95	6.48	6.85
1834	NASDAQ	PDEX	Tue, Feb 6, 2018	6.25	6.55	6.25	6.50
1833	NASDAQ	PDEX	Mon, Feb 5, 2018	6.35	6.38	6.30	6.35
1832	NASDAQ	PDEX	Fri, Feb 2, 2018	6.55	6.70	6.40	6.40
1831	NASDAQ	PDEX	Thu, Feb 1, 2018	6.70	6.71	6.63	6.65
1830	NASDAQ	PDEX	Wed, Jan 31, 2018	6.75	6.85	6.70	6.75
1829	NASDAQ	PDEX	Tue, Jan 30, 2018	6.85	6.85	6.70	6.75
1828	NASDAQ	PDEX	Mon, Jan 29, 2018	6.85	6.95	6.85	6.85
1827	NASDAQ	PDEX	Fri, Jan 26, 2018	6.86	6.95	6.83	6.95
1826	NASDAQ	PDEX	Thu, Jan 25, 2018	6.83	6.87	6.82	6.86
1825	NASDAQ	PDEX	Wed, Jan 24, 2018	6.90	6.95	6.81	6.88
1824	NASDAQ	PDEX	Tue, Jan 23, 2018	7.00	7.00	6.81	6.95
1823	NASDAQ	PDEX	Mon, Jan 22, 2018	7.00	7.10	6.90	7.10
1822	NASDAQ	PDEX	Fri, Jan 19, 2018	6.90	7.10	6.90	7.10
1821	NASDAQ	PDEX	Thu, Jan 18, 2018	6.90	7.06	6.90	7.00
1820	NASDAQ	PDEX	Wed, Jan 17, 2018	6.95	7.00	6.85	7.00
1819	NASDAQ	PDEX	Tue, Jan 16, 2018	7.15	7.20	6.61	7.10
1818	NASDAQ	PDEX	Fri, Jan 12, 2018	7.15	7.15	7.05	7.15
1817	NASDAQ	PDEX	Thu, Jan 11, 2018	7.00	7.15	6.90	7.15
1816	NASDAQ	PDEX	Wed, Jan 10, 2018	7.06	7.15	6.95	7.10
1815	NASDAQ	PDEX	Tue, Jan 9, 2018	7.00	7.15	6.91	7.15
1814	NASDAQ	PDEX	Mon, Jan 8, 2018	7.10	7.10	6.61	6.95
1813	NASDAQ	PDEX	Fri, Jan 5, 2018	7.15	7.15	7.10	7.10
1812	NASDAQ	PDEX	Thu, Jan 4, 2018	7.01	7.15	6.90	7.15
1811	NASDAQ	PDEX	Wed, Jan 3, 2018	6.80	7.20	6.71	7.20
1810	NASDAQ	PDEX	Tue, Jan 2, 2018	6.80	6.80	6.45	6.80
1809	NASDAQ	PDEX	Fri, Dec 29, 2017	7.15	7.31	6.70	6.80
1808	NASDAQ	PDEX	Thu, Dec 28, 2017	6.95	7.25	6.95	7.10
1807	NASDAQ	PDEX	Wed, Dec 27, 2017	6.85	6.95	6.80	6.95
1806	NASDAQ	PDEX	Tue, Dec 26, 2017	6.95	6.95	6.90	6.95
1805	NASDAQ	PDEX	Fri, Dec 22, 2017	7.05	7.20	6.85	6.95
1804	NASDAQ	PDEX	Thu, Dec 21, 2017	7.05	7.05	6.85	6.90
1803	NASDAQ	PDEX	Wed, Dec 20, 2017	6.95	7.35	6.95	7.05
1802	NASDAQ	PDEX	Tue, Dec 19, 2017	7.00	7.05	6.90	6.90
1801	NASDAQ	PDEX	Mon, Dec 18, 2017	7.00	7.10	6.80	6.85
1800	NASDAQ	PDEX	Fri, Dec 15, 2017	6.95	7.05	6.95	7.05
1799	NASDAQ	PDEX	Thu, Dec 14, 2017	7.15	7.25	6.85	7.00
1798	NASDAQ	PDEX	Wed, Dec 13, 2017	6.95	7.25	6.95	7.05
1797	NASDAQ	PDEX	Tue, Dec 12, 2017	7.00	7.00	6.95	6.95
1796	NASDAQ	PDEX	Mon, Dec 11, 2017	6.90	7.10	6.76	7.00
1795	NASDAQ	PDEX	Fri, Dec 8, 2017	6.90	6.95	6.75	6.93
1794	NASDAQ	PDEX	Thu, Dec 7, 2017	6.97	7.05	6.75	7.00
1793	NASDAQ	PDEX	Wed, Dec 6, 2017	7.12	7.12	6.93	7.05
1792	NASDAQ	PDEX	Tue, Dec 5, 2017	6.90	7.15	6.75	7.05
1791	NASDAQ	PDEX	Mon, Dec 4, 2017	7.00	7.20	6.76	6.85
1790	NASDAQ	PDEX	Fri, Dec 1, 2017	6.90	7.00	6.66	7.00
1789	NASDAQ	PDEX	Thu, Nov 30, 2017	7.00	7.00	6.80	6.85
1788	NASDAQ	PDEX	Wed, Nov 29, 2017	7.05	7.09	6.90	7.03
1787	NASDAQ	PDEX	Tue, Nov 28, 2017	7.25	7.30	7.08	7.15
1786	NASDAQ	PDEX	Mon, Nov 27, 2017	7.30	7.30	7.25	7.30
1785	NASDAQ	PDEX	Fri, Nov 24, 2017	7.40	7.45	7.35	7.35
1784	NASDAQ	PDEX	Wed, Nov 22, 2017	7.40	7.45	7.35	7.44
1783	NASDAQ	PDEX	Tue, Nov 21, 2017	7.45	7.50	7.40	7.40
1782	NASDAQ	PDEX	Mon, Nov 20, 2017	7.50	7.50	7.30	7.35
1781	NASDAQ	PDEX	Fri, Nov 17, 2017	7.40	7.50	7.30	7.50
1780	NASDAQ	PDEX	Thu, Nov 16, 2017	7.35	7.49	7.35	7.42
1779	NASDAQ	PDEX	Wed, Nov 15, 2017	7.30	7.40	7.30	7.35
1778	NASDAQ	PDEX	Tue, Nov 14, 2017	7.30	7.40	7.25	7.36
1777	NASDAQ	PDEX	Mon, Nov 13, 2017	7.20	7.30	7.20	7.26
1776	NASDAQ	PDEX	Fri, Nov 10, 2017	7.50	7.55	7.20	7.20
1775	NASDAQ	PDEX	Thu, Nov 9, 2017	7.20	7.40	7.08	7.40
1774	NASDAQ	PDEX	Wed, Nov 8, 2017	7.20	7.30	7.15	7.20
1773	NASDAQ	PDEX	Tue, Nov 7, 2017	7.25	7.39	7.20	7.20
1772	NASDAQ	PDEX	Mon, Nov 6, 2017	7.25	7.50	7.15	7.35
1771	NASDAQ	PDEX	Fri, Nov 3, 2017	7.40	7.55	7.10	7.20
1770	NASDAQ	PDEX	Thu, Nov 2, 2017	7.35	7.70	7.35	7.36
1769	NASDAQ	PDEX	Wed, Nov 1, 2017	7.60	7.85	7.21	7.50
1768	NASDAQ	PDEX	Tue, Oct 31, 2017	7.15	7.55	7.00	7.50
1767	NASDAQ	PDEX	Mon, Oct 30, 2017	7.25	7.30	7.10	7.20
1766	NASDAQ	PDEX	Fri, Oct 27, 2017	7.50	7.50	7.30	7.35
1765	NASDAQ	PDEX	Thu, Oct 26, 2017	7.60	7.60	7.35	7.45
1764	NASDAQ	PDEX	Wed, Oct 25, 2017	7.70	7.75	7.35	7.40
1763	NASDAQ	PDEX	Tue, Oct 24, 2017	7.75	7.80	7.70	7.70
1762	NASDAQ	PDEX	Mon, Oct 23, 2017	7.90	7.90	7.70	7.75
1761	NASDAQ	PDEX	Fri, Oct 20, 2017	7.80	7.80	7.70	7.75
1760	NASDAQ	PDEX	Thu, Oct 19, 2017	7.85	7.85	7.70	7.70
1759	NASDAQ	PDEX	Wed, Oct 18, 2017	7.80	7.85	7.70	7.74
1758	NASDAQ	PDEX	Tue, Oct 17, 2017	7.90	8.00	7.71	7.75
1757	NASDAQ	PDEX	Mon, Oct 16, 2017	7.30	7.78	7.30	7.75
1756	NASDAQ	PDEX	Fri, Oct 13, 2017	7.20	7.29	7.20	7.20
1755	NASDAQ	PDEX	Thu, Oct 12, 2017	7.30	7.35	7.15	7.20
1754	NASDAQ	PDEX	Wed, Oct 11, 2017	7.30	7.35	7.25	7.33
1753	NASDAQ	PDEX	Tue, Oct 10, 2017	7.15	7.35	6.86	7.15
1752	NASDAQ	PDEX	Mon, Oct 9, 2017	7.10	7.30	7.00	7.15
1751	NASDAQ	PDEX	Fri, Oct 6, 2017	7.10	7.30	6.90	7.30
1750	NASDAQ	PDEX	Thu, Oct 5, 2017	7.10	7.15	6.55	7.10
1749	NASDAQ	PDEX	Wed, Oct 4, 2017	7.10	7.35	6.80	7.05
1748	NASDAQ	PDEX	Tue, Oct 3, 2017	7.25	7.35	7.05	7.15
1747	NASDAQ	PDEX	Mon, Oct 2, 2017	7.25	7.40	7.10	7.25
1746	NASDAQ	PDEX	Fri, Sep 29, 2017	7.15	7.25	7.10	7.25
1745	NASDAQ	PDEX	Thu, Sep 28, 2017	7.25	7.25	7.05	7.20
1744	NASDAQ	PDEX	Wed, Sep 27, 2017	7.40	7.41	7.20	7.25
1743	NASDAQ	PDEX	Tue, Sep 26, 2017	7.45	7.45	7.30	7.40
1742	NASDAQ	PDEX	Mon, Sep 25, 2017	7.60	7.65	7.35	7.50
1741	NASDAQ	PDEX	Fri, Sep 22, 2017	7.40	7.75	7.25	7.50
1740	NASDAQ	PDEX	Thu, Sep 21, 2017	7.65	7.85	7.60	7.60
1739	NASDAQ	PDEX	Wed, Sep 20, 2017	7.76	7.80	7.65	7.70
1738	NASDAQ	PDEX	Tue, Sep 19, 2017	7.80	7.80	7.75	7.77
1737	NASDAQ	PDEX	Mon, Sep 18, 2017	7.70	7.80	7.63	7.76
1736	NASDAQ	PDEX	Fri, Sep 15, 2017	7.05	7.50	6.85	7.45
1735	NASDAQ	PDEX	Thu, Sep 14, 2017	7.70	7.70	7.05	7.15
1734	NASDAQ	PDEX	Wed, Sep 13, 2017	7.70	7.70	7.34	7.60
1733	NASDAQ	PDEX	Tue, Sep 12, 2017	7.65	7.69	7.50	7.60
1732	NASDAQ	PDEX	Mon, Sep 11, 2017	7.75	7.90	7.40	7.65
1731	NASDAQ	PDEX	Fri, Sep 8, 2017	7.21	7.55	7.21	7.50
1730	NASDAQ	PDEX	Thu, Sep 7, 2017	7.35	7.38	7.10	7.30
1729	NASDAQ	PDEX	Wed, Sep 6, 2017	7.00	7.30	7.00	7.25
1728	NASDAQ	PDEX	Tue, Sep 5, 2017	7.05	7.10	6.35	6.90
1727	NASDAQ	PDEX	Fri, Sep 1, 2017	6.70	7.05	6.70	6.98
1726	NASDAQ	PDEX	Thu, Aug 31, 2017	6.75	6.85	6.66	6.75
1725	NASDAQ	PDEX	Wed, Aug 30, 2017	6.69	6.70	6.60	6.70
1724	NASDAQ	PDEX	Tue, Aug 29, 2017	6.70	6.75	6.45	6.70
1723	NASDAQ	PDEX	Mon, Aug 28, 2017	6.75	6.75	6.60	6.60
1722	NASDAQ	PDEX	Fri, Aug 25, 2017	6.55	6.69	6.35	6.45
1721	NASDAQ	PDEX	Thu, Aug 24, 2017	6.70	6.70	6.50	6.50
1720	NASDAQ	PDEX	Wed, Aug 23, 2017	6.70	6.70	6.60	6.60
1719	NASDAQ	PDEX	Tue, Aug 22, 2017	6.70	6.70	6.50	6.61
1718	NASDAQ	PDEX	Mon, Aug 21, 2017	6.35	6.80	6.35	6.65
1717	NASDAQ	PDEX	Fri, Aug 18, 2017	6.40	6.65	6.35	6.60
1716	NASDAQ	PDEX	Thu, Aug 17, 2017	6.25	6.55	6.20	6.21
1715	NASDAQ	PDEX	Wed, Aug 16, 2017	6.30	6.30	6.25	6.25
1714	NASDAQ	PDEX	Tue, Aug 15, 2017	6.30	6.30	6.20	6.30
1713	NASDAQ	PDEX	Mon, Aug 14, 2017	6.20	6.30	6.20	6.25
1712	NASDAQ	PDEX	Fri, Aug 11, 2017	6.15	6.30	6.15	6.30
1711	NASDAQ	PDEX	Thu, Aug 10, 2017	6.00	6.15	5.80	6.15
1710	NASDAQ	PDEX	Wed, Aug 9, 2017	6.15	6.23	6.00	6.10
1709	NASDAQ	PDEX	Tue, Aug 8, 2017	6.20	6.20	6.10	6.15
1708	NASDAQ	PDEX	Mon, Aug 7, 2017	6.20	6.25	6.07	6.25
1707	NASDAQ	PDEX	Fri, Aug 4, 2017	6.05	6.10	6.00	6.05
1706	NASDAQ	PDEX	Thu, Aug 3, 2017	6.17	6.17	6.05	6.05
1705	NASDAQ	PDEX	Wed, Aug 2, 2017	6.10	6.15	6.08	6.15
1704	NASDAQ	PDEX	Tue, Aug 1, 2017	6.10	6.15	6.10	6.10
1703	NASDAQ	PDEX	Mon, Jul 31, 2017	6.09	6.25	6.00	6.20
1702	NASDAQ	PDEX	Fri, Jul 28, 2017	6.10	6.15	6.10	6.13
1701	NASDAQ	PDEX	Thu, Jul 27, 2017	6.25	6.25	6.15	6.15
1700	NASDAQ	PDEX	Wed, Jul 26, 2017	6.35	6.35	6.18	6.25
1699	NASDAQ	PDEX	Tue, Jul 25, 2017	6.30	6.30	6.25	6.25
1698	NASDAQ	PDEX	Mon, Jul 24, 2017	6.40	6.40	6.25	6.30
1697	NASDAQ	PDEX	Fri, Jul 21, 2017	6.30	6.40	6.20	6.30
1696	NASDAQ	PDEX	Thu, Jul 20, 2017	6.10	6.30	5.95	6.30
1695	NASDAQ	PDEX	Wed, Jul 19, 2017	6.00	6.10	5.95	6.05
1694	NASDAQ	PDEX	Tue, Jul 18, 2017	6.04	6.10	5.85	5.90
1693	NASDAQ	PDEX	Mon, Jul 17, 2017	6.07	6.10	5.95	6.05
1692	NASDAQ	PDEX	Fri, Jul 14, 2017	6.00	6.10	6.00	6.00
1691	NASDAQ	PDEX	Thu, Jul 13, 2017	6.05	6.10	6.05	6.05
1690	NASDAQ	PDEX	Wed, Jul 12, 2017	6.15	6.25	6.10	6.10
1689	NASDAQ	PDEX	Tue, Jul 11, 2017	6.20	6.23	6.20	6.20
1688	NASDAQ	PDEX	Mon, Jul 10, 2017	6.25	6.28	6.20	6.20
1687	NASDAQ	PDEX	Fri, Jul 7, 2017	6.35	6.50	6.20	6.20
1686	NASDAQ	PDEX	Thu, Jul 6, 2017	6.35	6.35	6.25	6.30
1685	NASDAQ	PDEX	Wed, Jul 5, 2017	6.25	6.35	6.25	6.30
1684	NASDAQ	PDEX	Mon, Jul 3, 2017	6.33	6.55	6.30	6.35
1683	NASDAQ	PDEX	Fri, Jun 30, 2017	6.15	6.35	6.05	6.15
1682	NASDAQ	PDEX	Thu, Jun 29, 2017	6.05	6.15	5.88	6.15
1681	NASDAQ	PDEX	Wed, Jun 28, 2017	5.85	6.10	5.85	6.10
1680	NASDAQ	PDEX	Tue, Jun 27, 2017	5.75	5.90	5.75	5.90
1679	NASDAQ	PDEX	Mon, Jun 26, 2017	5.60	5.80	5.35	5.80
1678	NASDAQ	PDEX	Fri, Jun 23, 2017	5.60	5.65	5.60	5.65
1677	NASDAQ	PDEX	Thu, Jun 22, 2017	5.55	5.80	5.55	5.75
1676	NASDAQ	PDEX	Wed, Jun 21, 2017	5.55	5.70	5.50	5.65
1675	NASDAQ	PDEX	Tue, Jun 20, 2017	5.45	5.55	5.35	5.55
1674	NASDAQ	PDEX	Mon, Jun 19, 2017	5.40	5.45	5.30	5.40
1673	NASDAQ	PDEX	Fri, Jun 16, 2017	5.20	5.37	5.13	5.37
1672	NASDAQ	PDEX	Thu, Jun 15, 2017	5.65	5.80	5.50	5.50
1671	NASDAQ	PDEX	Wed, Jun 14, 2017	5.70	5.70	5.60	5.62
1670	NASDAQ	PDEX	Tue, Jun 13, 2017	5.75	5.81	5.60	5.65
1669	NASDAQ	PDEX	Mon, Jun 12, 2017	5.85	6.00	5.60	5.75
1668	NASDAQ	PDEX	Fri, Jun 9, 2017	5.55	5.85	5.55	5.85
1667	NASDAQ	PDEX	Thu, Jun 8, 2017	5.55	5.59	5.41	5.50
1666	NASDAQ	PDEX	Wed, Jun 7, 2017	5.58	5.60	5.58	5.60
1665	NASDAQ	PDEX	Tue, Jun 6, 2017	6.00	6.00	5.59	5.60
1664	NASDAQ	PDEX	Mon, Jun 5, 2017	5.71	6.10	5.71	6.00
1663	NASDAQ	PDEX	Fri, Jun 2, 2017	5.70	5.70	5.65	5.65
1662	NASDAQ	PDEX	Thu, Jun 1, 2017	5.66	5.75	5.65	5.65
1661	NASDAQ	PDEX	Wed, May 31, 2017	5.60	5.65	5.60	5.65
1660	NASDAQ	PDEX	Tue, May 30, 2017	5.55	5.75	5.55	5.65
1659	NASDAQ	PDEX	Fri, May 26, 2017	5.70	5.75	5.70	5.72
1658	NASDAQ	PDEX	Thu, May 25, 2017	5.69	5.70	5.65	5.66
1657	NASDAQ	PDEX	Wed, May 24, 2017	5.54	5.65	5.54	5.65
1656	NASDAQ	PDEX	Tue, May 23, 2017	5.30	5.66	5.25	5.65
1655	NASDAQ	PDEX	Mon, May 22, 2017	5.70	5.70	5.29	5.29
1654	NASDAQ	PDEX	Fri, May 19, 2017	5.85	5.85	5.65	5.65
1653	NASDAQ	PDEX	Thu, May 18, 2017	5.70	5.85	5.65	5.65
1652	NASDAQ	PDEX	Wed, May 17, 2017	6.00	6.05	5.65	5.85
1651	NASDAQ	PDEX	Tue, May 16, 2017	6.00	6.15	6.00	6.10
1650	NASDAQ	PDEX	Mon, May 15, 2017	6.20	6.20	5.95	6.05
1649	NASDAQ	PDEX	Fri, May 12, 2017	6.00	6.25	5.95	6.00
1648	NASDAQ	PDEX	Thu, May 11, 2017	5.45	6.00	5.33	5.65
1647	NASDAQ	PDEX	Wed, May 10, 2017	4.90	5.45	4.90	5.23
1646	NASDAQ	PDEX	Tue, May 9, 2017	4.75	4.95	4.75	4.95
1645	NASDAQ	PDEX	Mon, May 8, 2017	4.90	4.95	4.85	4.90
1644	NASDAQ	PDEX	Fri, May 5, 2017	5.00	5.00	4.90	4.90
1643	NASDAQ	PDEX	Thu, May 4, 2017	4.85	4.88	4.85	4.88
1642	NASDAQ	PDEX	Wed, May 3, 2017	4.80	4.90	4.80	4.85
1641	NASDAQ	PDEX	Tue, May 2, 2017	4.85	4.90	4.80	4.90
1640	NASDAQ	PDEX	Mon, May 1, 2017	4.76	4.80	4.76	4.79
1639	NASDAQ	PDEX	Fri, Apr 28, 2017	4.73	4.85	4.73	4.85
1638	NASDAQ	PDEX	Thu, Apr 27, 2017	4.80	4.80	4.72	4.76
1637	NASDAQ	PDEX	Wed, Apr 26, 2017	4.65	4.75	4.65	4.75
1636	NASDAQ	PDEX	Tue, Apr 25, 2017	4.60	4.70	4.55	4.65
1635	NASDAQ	PDEX	Mon, Apr 24, 2017	4.69	4.70	4.65	4.66
1634	NASDAQ	PDEX	Fri, Apr 21, 2017	4.55	4.60	4.51	4.60
1633	NASDAQ	PDEX	Thu, Apr 20, 2017	4.55	4.60	4.55	4.60
1632	NASDAQ	PDEX	Wed, Apr 19, 2017	4.64	4.64	4.55	4.55
1631	NASDAQ	PDEX	Tue, Apr 18, 2017	4.50	4.70	4.50	4.65
1630	NASDAQ	PDEX	Mon, Apr 17, 2017	4.50	4.60	4.50	4.55
1629	NASDAQ	PDEX	Thu, Apr 13, 2017	4.50	4.50	4.50	4.50
1628	NASDAQ	PDEX	Wed, Apr 12, 2017	4.30	4.45	4.30	4.45
1627	NASDAQ	PDEX	Tue, Apr 11, 2017	4.40	4.49	4.30	4.30
1626	NASDAQ	PDEX	Mon, Apr 10, 2017	0.00	0.00	0.00	4.45
1625	NASDAQ	PDEX	Fri, Apr 7, 2017	4.49	4.49	4.45	4.45
1624	NASDAQ	PDEX	Thu, Apr 6, 2017	4.50	4.50	4.45	4.45
1623	NASDAQ	PDEX	Wed, Apr 5, 2017	4.50	4.69	4.45	4.51
1622	NASDAQ	PDEX	Tue, Apr 4, 2017	4.60	4.60	4.55	4.56
1621	NASDAQ	PDEX	Mon, Apr 3, 2017	4.55	4.56	4.55	4.55
1620	NASDAQ	PDEX	Fri, Mar 31, 2017	4.60	4.60	4.60	4.60
1619	NASDAQ	PDEX	Thu, Mar 30, 2017	4.70	4.90	4.55	4.55
1618	NASDAQ	PDEX	Wed, Mar 29, 2017	4.60	4.70	4.55	4.70
1617	NASDAQ	PDEX	Tue, Mar 28, 2017	4.60	4.65	4.60	4.62
1616	NASDAQ	PDEX	Mon, Mar 27, 2017	4.55	4.65	4.55	4.65
1615	NASDAQ	PDEX	Fri, Mar 24, 2017	4.70	4.70	4.64	4.65
1614	NASDAQ	PDEX	Thu, Mar 23, 2017	4.66	4.70	4.65	4.70
1613	NASDAQ	PDEX	Wed, Mar 22, 2017	4.55	4.66	4.54	4.60
1612	NASDAQ	PDEX	Tue, Mar 21, 2017	4.70	4.72	4.69	4.72
1611	NASDAQ	PDEX	Mon, Mar 20, 2017	4.75	4.75	4.70	4.70
1610	NASDAQ	PDEX	Fri, Mar 17, 2017	4.70	4.75	4.70	4.75
1609	NASDAQ	PDEX	Thu, Mar 16, 2017	4.60	4.80	4.60	4.75
1608	NASDAQ	PDEX	Wed, Mar 15, 2017	4.65	4.75	4.55	4.65
1607	NASDAQ	PDEX	Tue, Mar 14, 2017	4.78	4.78	4.56	4.65
1606	NASDAQ	PDEX	Mon, Mar 13, 2017	4.80	4.80	4.75	4.75
1605	NASDAQ	PDEX	Fri, Mar 10, 2017	4.85	4.95	4.80	4.80
1604	NASDAQ	PDEX	Thu, Mar 9, 2017	4.90	4.90	4.80	4.85
1603	NASDAQ	PDEX	Wed, Mar 8, 2017	4.86	4.95	4.85	4.95
1602	NASDAQ	PDEX	Tue, Mar 7, 2017	4.95	4.95	4.95	4.95
1601	NASDAQ	PDEX	Mon, Mar 6, 2017	4.96	5.01	4.96	5.00
1600	NASDAQ	PDEX	Fri, Mar 3, 2017	5.00	5.05	4.95	5.05
1599	NASDAQ	PDEX	Thu, Mar 2, 2017	4.95	5.05	4.95	5.05
1598	NASDAQ	PDEX	Wed, Mar 1, 2017	5.00	5.05	4.95	5.00
1597	NASDAQ	PDEX	Tue, Feb 28, 2017	5.10	5.10	4.95	5.00
1596	NASDAQ	PDEX	Mon, Feb 27, 2017	5.05	5.05	4.77	5.05
1595	NASDAQ	PDEX	Fri, Feb 24, 2017	5.00	5.05	4.95	5.00
1594	NASDAQ	PDEX	Thu, Feb 23, 2017	5.00	5.05	4.85	5.05
1593	NASDAQ	PDEX	Wed, Feb 22, 2017	5.05	5.05	5.00	5.00
1592	NASDAQ	PDEX	Tue, Feb 21, 2017	5.15	5.15	5.00	5.00
1591	NASDAQ	PDEX	Fri, Feb 17, 2017	5.20	5.20	5.10	5.10
1590	NASDAQ	PDEX	Thu, Feb 16, 2017	5.20	5.35	5.20	5.30
1589	NASDAQ	PDEX	Wed, Feb 15, 2017	5.25	5.25	5.15	5.20
1588	NASDAQ	PDEX	Tue, Feb 14, 2017	5.05	5.40	5.05	5.30
1587	NASDAQ	PDEX	Mon, Feb 13, 2017	4.90	5.13	4.80	5.10
1586	NASDAQ	PDEX	Fri, Feb 10, 2017	5.10	5.15	4.80	4.90
1585	NASDAQ	PDEX	Thu, Feb 9, 2017	5.50	5.50	5.17	5.45
1584	NASDAQ	PDEX	Wed, Feb 8, 2017	5.50	5.50	5.34	5.50
1583	NASDAQ	PDEX	Tue, Feb 7, 2017	5.05	5.41	5.05	5.40
1582	NASDAQ	PDEX	Mon, Feb 6, 2017	5.40	5.40	5.25	5.25
1581	NASDAQ	PDEX	Fri, Feb 3, 2017	5.45	5.45	5.20	5.40
1580	NASDAQ	PDEX	Thu, Feb 2, 2017	5.20	5.25	5.10	5.25
1579	NASDAQ	PDEX	Wed, Feb 1, 2017	5.15	5.20	5.15	5.15
1578	NASDAQ	PDEX	Tue, Jan 31, 2017	5.25	5.30	5.15	5.25
1577	NASDAQ	PDEX	Mon, Jan 30, 2017	5.25	5.25	5.15	5.25
1576	NASDAQ	PDEX	Fri, Jan 27, 2017	5.15	5.40	5.10	5.33
1575	NASDAQ	PDEX	Thu, Jan 26, 2017	5.05	5.15	5.05	5.10
1574	NASDAQ	PDEX	Wed, Jan 25, 2017	5.04	5.15	5.00	5.05
1573	NASDAQ	PDEX	Tue, Jan 24, 2017	5.15	5.15	5.00	5.10
1572	NASDAQ	PDEX	Mon, Jan 23, 2017	5.00	5.15	5.00	5.15
1571	NASDAQ	PDEX	Fri, Jan 20, 2017	5.20	5.20	5.10	5.10
1570	NASDAQ	PDEX	Thu, Jan 19, 2017	0.00	0.00	0.00	5.20
1569	NASDAQ	PDEX	Wed, Jan 18, 2017	5.30	5.55	5.05	5.20
1568	NASDAQ	PDEX	Tue, Jan 17, 2017	5.50	5.53	5.35	5.40
1567	NASDAQ	PDEX	Fri, Jan 13, 2017	5.50	5.61	5.37	5.60
1566	NASDAQ	PDEX	Thu, Jan 12, 2017	5.44	5.50	5.35	5.50
1565	NASDAQ	PDEX	Wed, Jan 11, 2017	5.30	5.50	5.25	5.50
1564	NASDAQ	PDEX	Tue, Jan 10, 2017	5.35	5.48	5.30	5.35
1563	NASDAQ	PDEX	Mon, Jan 9, 2017	5.35	5.45	5.35	5.40
1562	NASDAQ	PDEX	Fri, Jan 6, 2017	5.25	5.50	5.25	5.35
1561	NASDAQ	PDEX	Thu, Jan 5, 2017	5.45	5.45	5.15	5.15
1560	NASDAQ	PDEX	Wed, Jan 4, 2017	5.10	5.35	5.05	5.15
1559	NASDAQ	PDEX	Tue, Jan 3, 2017	4.96	5.05	4.95	5.00
1558	NASDAQ	PDEX	Fri, Dec 30, 2016	4.75	4.82	4.50	4.70
1557	NASDAQ	PDEX	Thu, Dec 29, 2016	5.30	5.30	4.60	4.65
1556	NASDAQ	PDEX	Wed, Dec 28, 2016	5.05	5.35	5.00	5.26
1555	NASDAQ	PDEX	Tue, Dec 27, 2016	4.75	5.00	4.75	5.00
1554	NASDAQ	PDEX	Fri, Dec 23, 2016	4.70	5.00	4.65	4.85
1553	NASDAQ	PDEX	Thu, Dec 22, 2016	4.70	4.72	4.65	4.65
1552	NASDAQ	PDEX	Wed, Dec 21, 2016	4.65	4.75	4.60	4.65
1551	NASDAQ	PDEX	Tue, Dec 20, 2016	4.50	4.50	4.50	4.50
1550	NASDAQ	PDEX	Mon, Dec 19, 2016	4.67	4.67	4.50	4.55
1549	NASDAQ	PDEX	Fri, Dec 16, 2016	4.42	4.55	4.40	4.50
1548	NASDAQ	PDEX	Thu, Dec 15, 2016	4.50	4.55	4.45	4.55
1547	NASDAQ	PDEX	Wed, Dec 14, 2016	4.60	4.65	4.50	4.50
1546	NASDAQ	PDEX	Tue, Dec 13, 2016	4.65	4.65	4.65	4.65
1545	NASDAQ	PDEX	Mon, Dec 12, 2016	4.35	4.67	4.25	4.60
1544	NASDAQ	PDEX	Fri, Dec 9, 2016	4.56	4.73	4.40	4.48
1543	NASDAQ	PDEX	Thu, Dec 8, 2016	4.45	4.65	4.45	4.45
1542	NASDAQ	PDEX	Wed, Dec 7, 2016	4.45	4.45	4.35	4.35
1541	NASDAQ	PDEX	Tue, Dec 6, 2016	4.35	4.45	4.35	4.43
1540	NASDAQ	PDEX	Mon, Dec 5, 2016	4.40	4.45	4.35	4.40
1539	NASDAQ	PDEX	Fri, Dec 2, 2016	4.35	4.40	4.35	4.40
1538	NASDAQ	PDEX	Thu, Dec 1, 2016	4.40	4.46	4.35	4.40
1537	NASDAQ	PDEX	Wed, Nov 30, 2016	4.25	4.40	4.25	4.30
1536	NASDAQ	PDEX	Tue, Nov 29, 2016	4.27	4.43	4.25	4.25
1535	NASDAQ	PDEX	Mon, Nov 28, 2016	4.55	4.55	4.31	4.45
1534	NASDAQ	PDEX	Fri, Nov 25, 2016	4.50	4.50	4.50	4.50
1533	NASDAQ	PDEX	Wed, Nov 23, 2016	4.46	4.50	4.23	4.40
1532	NASDAQ	PDEX	Tue, Nov 22, 2016	4.40	4.45	4.40	4.45
1531	NASDAQ	PDEX	Mon, Nov 21, 2016	4.50	4.50	4.45	4.45
1530	NASDAQ	PDEX	Fri, Nov 18, 2016	4.60	4.60	4.40	4.40
1529	NASDAQ	PDEX	Thu, Nov 17, 2016	4.60	4.70	4.51	4.70
1528	NASDAQ	PDEX	Wed, Nov 16, 2016	4.55	4.60	4.50	4.52
1527	NASDAQ	PDEX	Tue, Nov 15, 2016	4.76	4.76	4.55	4.55
1526	NASDAQ	PDEX	Mon, Nov 14, 2016	4.50	4.70	4.50	4.70
1525	NASDAQ	PDEX	Fri, Nov 11, 2016	4.23	4.50	4.23	4.50
1524	NASDAQ	PDEX	Thu, Nov 10, 2016	4.25	4.30	4.18	4.25
1523	NASDAQ	PDEX	Wed, Nov 9, 2016	4.00	4.28	4.00	4.25
1522	NASDAQ	PDEX	Tue, Nov 8, 2016	4.20	4.29	3.80	4.10
1521	NASDAQ	PDEX	Mon, Nov 7, 2016	4.20	4.25	4.00	4.25
1520	NASDAQ	PDEX	Fri, Nov 4, 2016	4.10	4.30	4.10	4.15
1519	NASDAQ	PDEX	Thu, Nov 3, 2016	4.35	4.40	4.16	4.25
1518	NASDAQ	PDEX	Wed, Nov 2, 2016	4.35	4.40	4.05	4.40
1517	NASDAQ	PDEX	Tue, Nov 1, 2016	4.65	4.65	4.26	4.40
1516	NASDAQ	PDEX	Mon, Oct 31, 2016	4.50	4.65	4.45	4.65
1515	NASDAQ	PDEX	Fri, Oct 28, 2016	4.80	4.90	4.40	4.50
1514	NASDAQ	PDEX	Thu, Oct 27, 2016	4.95	4.95	4.77	4.80
1513	NASDAQ	PDEX	Wed, Oct 26, 2016	4.95	5.00	4.80	4.95
1512	NASDAQ	PDEX	Tue, Oct 25, 2016	4.95	5.15	4.85	4.90
1511	NASDAQ	PDEX	Mon, Oct 24, 2016	4.75	5.00	4.65	4.95
1510	NASDAQ	PDEX	Fri, Oct 21, 2016	4.55	4.75	4.50	4.70
1509	NASDAQ	PDEX	Thu, Oct 20, 2016	4.60	4.65	4.45	4.60
1508	NASDAQ	PDEX	Wed, Oct 19, 2016	4.50	4.68	4.50	4.55
1507	NASDAQ	PDEX	Tue, Oct 18, 2016	4.65	4.70	4.51	4.55
1506	NASDAQ	PDEX	Mon, Oct 17, 2016	4.65	4.70	4.55	4.55
1505	NASDAQ	PDEX	Fri, Oct 14, 2016	4.70	4.70	4.60	4.61
1504	NASDAQ	PDEX	Thu, Oct 13, 2016	4.95	4.95	4.65	4.65
1503	NASDAQ	PDEX	Wed, Oct 12, 2016	5.05	5.40	4.90	4.95
1502	NASDAQ	PDEX	Tue, Oct 11, 2016	4.75	5.15	4.75	4.90
1501	NASDAQ	PDEX	Mon, Oct 10, 2016	5.00	5.15	4.40	4.90
1500	NASDAQ	PDEX	Fri, Oct 7, 2016	4.66	5.24	4.61	5.20
1499	NASDAQ	PDEX	Thu, Oct 6, 2016	4.33	4.71	4.33	4.62
1498	NASDAQ	PDEX	Wed, Oct 5, 2016	4.31	4.44	4.27	4.31
1497	NASDAQ	PDEX	Tue, Oct 4, 2016	4.45	4.45	4.35	4.36
1496	NASDAQ	PDEX	Mon, Oct 3, 2016	4.50	4.50	4.41	4.41
1495	NASDAQ	PDEX	Fri, Sep 30, 2016	4.50	4.58	4.35	4.58
1494	NASDAQ	PDEX	Thu, Sep 29, 2016	4.79	4.79	4.41	4.41
1493	NASDAQ	PDEX	Wed, Sep 28, 2016	4.80	4.88	4.59	4.70
1492	NASDAQ	PDEX	Tue, Sep 27, 2016	4.57	4.90	4.55	4.74
1491	NASDAQ	PDEX	Mon, Sep 26, 2016	4.87	5.12	4.61	4.78
1490	NASDAQ	PDEX	Fri, Sep 23, 2016	4.82	5.10	4.72	4.95
1489	NASDAQ	PDEX	Thu, Sep 22, 2016	4.74	4.92	4.60	4.87
1488	NASDAQ	PDEX	Wed, Sep 21, 2016	4.75	4.96	4.64	4.76
1487	NASDAQ	PDEX	Tue, Sep 20, 2016	4.90	4.90	4.61	4.89
1486	NASDAQ	PDEX	Mon, Sep 19, 2016	5.17	5.19	4.70	4.87
1485	NASDAQ	PDEX	Fri, Sep 16, 2016	5.53	5.73	5.03	5.19
1484	NASDAQ	PDEX	Thu, Sep 15, 2016	5.30	5.42	5.21	5.35
1483	NASDAQ	PDEX	Wed, Sep 14, 2016	5.31	5.35	5.17	5.35
1482	NASDAQ	PDEX	Tue, Sep 13, 2016	5.19	5.29	5.15	5.21
1481	NASDAQ	PDEX	Mon, Sep 12, 2016	5.18	5.27	5.01	5.15
1480	NASDAQ	PDEX	Fri, Sep 9, 2016	5.53	5.53	5.22	5.25
1479	NASDAQ	PDEX	Thu, Sep 8, 2016	5.54	5.70	5.32	5.64
1478	NASDAQ	PDEX	Wed, Sep 7, 2016	5.31	5.60	5.29	5.38
1477	NASDAQ	PDEX	Tue, Sep 6, 2016	5.04	5.34	5.04	5.34
1476	NASDAQ	PDEX	Fri, Sep 2, 2016	5.23	5.23	5.18	5.18
1475	NASDAQ	PDEX	Thu, Sep 1, 2016	4.96	5.31	4.95	5.23
1474	NASDAQ	PDEX	Wed, Aug 31, 2016	5.44	5.81	5.05	5.39
1473	NASDAQ	PDEX	Tue, Aug 30, 2016	5.75	6.27	5.39	5.61
1472	NASDAQ	PDEX	Mon, Aug 29, 2016	5.33	5.84	5.33	5.73
1471	NASDAQ	PDEX	Fri, Aug 26, 2016	5.09	5.35	5.09	5.33
1470	NASDAQ	PDEX	Thu, Aug 25, 2016	4.63	5.14	4.63	5.09
1469	NASDAQ	PDEX	Wed, Aug 24, 2016	4.60	4.71	4.55	4.64
1468	NASDAQ	PDEX	Tue, Aug 23, 2016	4.58	4.58	4.55	4.58
1467	NASDAQ	PDEX	Mon, Aug 22, 2016	4.60	4.60	4.54	4.55
1466	NASDAQ	PDEX	Fri, Aug 19, 2016	4.60	4.66	4.60	4.66
1465	NASDAQ	PDEX	Thu, Aug 18, 2016	4.51	4.68	4.51	4.60
1464	NASDAQ	PDEX	Wed, Aug 17, 2016	4.75	4.75	4.55	4.55
1463	NASDAQ	PDEX	Tue, Aug 16, 2016	4.64	4.81	4.64	4.70
1462	NASDAQ	PDEX	Mon, Aug 15, 2016	4.71	4.83	4.70	4.72
1461	NASDAQ	PDEX	Fri, Aug 12, 2016	4.75	4.94	4.63	4.79
1460	NASDAQ	PDEX	Thu, Aug 11, 2016	4.78	4.80	4.72	4.80
1459	NASDAQ	PDEX	Wed, Aug 10, 2016	4.71	4.84	4.61	4.82
1458	NASDAQ	PDEX	Tue, Aug 9, 2016	4.60	4.95	4.36	4.71
1457	NASDAQ	PDEX	Mon, Aug 8, 2016	4.85	4.90	4.58	4.61
1456	NASDAQ	PDEX	Fri, Aug 5, 2016	5.06	5.15	4.86	4.99
1455	NASDAQ	PDEX	Thu, Aug 4, 2016	5.05	5.12	4.97	5.11
1454	NASDAQ	PDEX	Wed, Aug 3, 2016	5.01	5.10	5.01	5.08
1453	NASDAQ	PDEX	Tue, Aug 2, 2016	5.35	5.35	5.00	5.06
1452	NASDAQ	PDEX	Mon, Aug 1, 2016	5.50	5.50	5.39	5.41
1451	NASDAQ	PDEX	Fri, Jul 29, 2016	5.50	5.56	5.36	5.51
1450	NASDAQ	PDEX	Thu, Jul 28, 2016	5.52	5.62	5.46	5.57
1449	NASDAQ	PDEX	Wed, Jul 27, 2016	5.43	5.55	5.22	5.55
1448	NASDAQ	PDEX	Tue, Jul 26, 2016	5.40	5.49	5.35	5.46
1447	NASDAQ	PDEX	Mon, Jul 25, 2016	5.47	5.48	5.27	5.41
1446	NASDAQ	PDEX	Fri, Jul 22, 2016	5.70	5.75	5.50	5.55
1445	NASDAQ	PDEX	Thu, Jul 21, 2016	5.90	6.03	5.61	5.77
1444	NASDAQ	PDEX	Wed, Jul 20, 2016	5.81	6.05	5.76	5.90
1443	NASDAQ	PDEX	Tue, Jul 19, 2016	5.99	6.26	5.70	5.73
1442	NASDAQ	PDEX	Mon, Jul 18, 2016	5.60	6.00	5.59	5.95
1441	NASDAQ	PDEX	Fri, Jul 15, 2016	6.64	6.68	5.65	5.86
1440	NASDAQ	PDEX	Thu, Jul 14, 2016	6.54	6.68	6.47	6.53
1439	NASDAQ	PDEX	Wed, Jul 13, 2016	6.38	6.48	6.30	6.48
1438	NASDAQ	PDEX	Tue, Jul 12, 2016	5.96	6.54	5.87	6.29
1437	NASDAQ	PDEX	Mon, Jul 11, 2016	5.52	5.89	5.52	5.87
1436	NASDAQ	PDEX	Fri, Jul 8, 2016	5.23	5.50	5.11	5.43
1435	NASDAQ	PDEX	Thu, Jul 7, 2016	5.19	5.30	5.17	5.20
1434	NASDAQ	PDEX	Wed, Jul 6, 2016	5.37	5.45	4.55	5.32
1433	NASDAQ	PDEX	Tue, Jul 5, 2016	5.52	5.73	5.11	5.41
1432	NASDAQ	PDEX	Fri, Jul 1, 2016	5.60	5.70	5.42	5.53
1431	NASDAQ	PDEX	Thu, Jun 30, 2016	5.70	5.87	5.37	5.56
1430	NASDAQ	PDEX	Wed, Jun 29, 2016	5.20	5.62	5.06	5.61
1429	NASDAQ	PDEX	Tue, Jun 28, 2016	4.96	5.18	4.96	5.18
1428	NASDAQ	PDEX	Mon, Jun 27, 2016	5.18	5.18	4.73	4.96
1427	NASDAQ	PDEX	Fri, Jun 24, 2016	4.78	5.09	4.61	5.07
1426	NASDAQ	PDEX	Thu, Jun 23, 2016	4.89	5.14	4.56	4.97
1425	NASDAQ	PDEX	Wed, Jun 22, 2016	5.09	5.15	4.67	4.67
1424	NASDAQ	PDEX	Tue, Jun 21, 2016	5.10	5.10	4.55	5.07
1423	NASDAQ	PDEX	Mon, Jun 20, 2016	5.04	5.18	5.00	5.16
1422	NASDAQ	PDEX	Fri, Jun 17, 2016	5.01	5.18	4.95	4.97
1421	NASDAQ	PDEX	Thu, Jun 16, 2016	5.21	5.21	5.01	5.03
1420	NASDAQ	PDEX	Wed, Jun 15, 2016	4.80	5.24	4.79	5.02
1419	NASDAQ	PDEX	Tue, Jun 14, 2016	4.75	4.97	4.62	4.75
1418	NASDAQ	PDEX	Mon, Jun 13, 2016	4.81	4.98	4.51	4.72
1417	NASDAQ	PDEX	Fri, Jun 10, 2016	4.81	4.89	4.51	4.75
1416	NASDAQ	PDEX	Thu, Jun 9, 2016	4.65	5.12	4.50	4.75
1415	NASDAQ	PDEX	Wed, Jun 8, 2016	4.31	4.65	4.25	4.64
1414	NASDAQ	PDEX	Tue, Jun 7, 2016	4.30	4.50	4.27	4.30
1413	NASDAQ	PDEX	Mon, Jun 6, 2016	4.05	4.34	4.05	4.34
1412	NASDAQ	PDEX	Fri, Jun 3, 2016	4.25	4.25	4.00	4.05
1411	NASDAQ	PDEX	Thu, Jun 2, 2016	4.30	4.30	4.06	4.15
1410	NASDAQ	PDEX	Wed, Jun 1, 2016	3.99	4.33	3.94	4.28
1409	NASDAQ	PDEX	Tue, May 31, 2016	4.00	4.18	4.00	4.08
1408	NASDAQ	PDEX	Fri, May 27, 2016	4.04	4.11	3.77	4.08
1407	NASDAQ	PDEX	Thu, May 26, 2016	3.87	4.08	3.84	4.02
1406	NASDAQ	PDEX	Wed, May 25, 2016	3.81	3.84	3.67	3.83
1405	NASDAQ	PDEX	Tue, May 24, 2016	3.93	3.94	3.78	3.88
1404	NASDAQ	PDEX	Mon, May 23, 2016	3.95	3.98	3.72	3.97
1403	NASDAQ	PDEX	Fri, May 20, 2016	3.99	4.00	3.77	3.92
1402	NASDAQ	PDEX	Thu, May 19, 2016	3.97	4.05	3.96	3.98
1401	NASDAQ	PDEX	Wed, May 18, 2016	4.01	4.05	3.65	3.95
1400	NASDAQ	PDEX	Tue, May 17, 2016	4.28	4.34	3.99	4.07
1399	NASDAQ	PDEX	Mon, May 16, 2016	4.33	4.40	4.16	4.24
1398	NASDAQ	PDEX	Fri, May 13, 2016	3.82	4.40	3.82	4.24
1397	NASDAQ	PDEX	Thu, May 12, 2016	3.86	3.86	3.71	3.77
1396	NASDAQ	PDEX	Wed, May 11, 2016	3.94	3.95	3.85	3.87
1395	NASDAQ	PDEX	Tue, May 10, 2016	3.80	3.90	3.80	3.90
1394	NASDAQ	PDEX	Mon, May 9, 2016	3.58	3.79	3.57	3.77
1393	NASDAQ	PDEX	Fri, May 6, 2016	3.42	3.48	3.42	3.48
1392	NASDAQ	PDEX	Thu, May 5, 2016	3.43	3.61	3.43	3.59
1391	NASDAQ	PDEX	Wed, May 4, 2016	3.55	3.55	3.43	3.43
1390	NASDAQ	PDEX	Tue, May 3, 2016	3.54	3.58	3.53	3.58
1389	NASDAQ	PDEX	Mon, May 2, 2016	3.59	3.59	3.54	3.54
1388	NASDAQ	PDEX	Fri, Apr 29, 2016	3.60	3.68	3.44	3.52
1387	NASDAQ	PDEX	Thu, Apr 28, 2016	3.65	3.70	3.61	3.61
1386	NASDAQ	PDEX	Wed, Apr 27, 2016	3.70	3.70	3.62	3.65
1385	NASDAQ	PDEX	Tue, Apr 26, 2016	3.71	3.71	3.65	3.65
1384	NASDAQ	PDEX	Mon, Apr 25, 2016	3.71	3.74	3.63	3.70
1383	NASDAQ	PDEX	Fri, Apr 22, 2016	3.74	3.78	3.61	3.78
1382	NASDAQ	PDEX	Thu, Apr 21, 2016	3.60	3.79	3.60	3.77
1381	NASDAQ	PDEX	Wed, Apr 20, 2016	3.40	3.57	3.40	3.54
1380	NASDAQ	PDEX	Tue, Apr 19, 2016	3.33	3.35	3.33	3.35
1379	NASDAQ	PDEX	Mon, Apr 18, 2016	3.32	3.42	3.31	3.33
1378	NASDAQ	PDEX	Fri, Apr 15, 2016	3.31	3.43	3.31	3.32
1377	NASDAQ	PDEX	Thu, Apr 14, 2016	3.13	3.43	3.11	3.35
1376	NASDAQ	PDEX	Wed, Apr 13, 2016	3.38	3.40	3.30	3.33
1375	NASDAQ	PDEX	Tue, Apr 12, 2016	3.48	3.53	3.31	3.33
1374	NASDAQ	PDEX	Mon, Apr 11, 2016	3.62	3.73	3.50	3.50
1373	NASDAQ	PDEX	Fri, Apr 8, 2016	3.68	3.68	3.52	3.56
1372	NASDAQ	PDEX	Thu, Apr 7, 2016	3.51	3.66	3.51	3.64
1371	NASDAQ	PDEX	Wed, Apr 6, 2016	3.55	3.68	3.52	3.54
1370	NASDAQ	PDEX	Tue, Apr 5, 2016	3.74	3.74	3.74	3.62
1369	NASDAQ	PDEX	Mon, Apr 4, 2016	3.90	3.90	3.70	3.74
1368	NASDAQ	PDEX	Fri, Apr 1, 2016	3.82	3.90	3.82	3.85
1367	NASDAQ	PDEX	Thu, Mar 31, 2016	3.86	3.90	3.80	3.73
1366	NASDAQ	PDEX	Wed, Mar 30, 2016	3.67	3.95	3.67	3.76
1365	NASDAQ	PDEX	Tue, Mar 29, 2016	3.57	3.78	3.57	3.68
1364	NASDAQ	PDEX	Mon, Mar 28, 2016	3.48	3.65	3.47	3.54
1363	NASDAQ	PDEX	Thu, Mar 24, 2016	3.46	3.47	3.30	3.47
1362	NASDAQ	PDEX	Wed, Mar 23, 2016	3.45	3.45	3.36	3.41
1361	NASDAQ	PDEX	Tue, Mar 22, 2016	3.40	3.40	3.36	3.37
1360	NASDAQ	PDEX	Mon, Mar 21, 2016	3.31	3.45	3.30	3.45
1359	NASDAQ	PDEX	Fri, Mar 18, 2016	3.43	3.43	3.10	3.30
1358	NASDAQ	PDEX	Thu, Mar 17, 2016	3.38	3.45	3.30	3.40
1357	NASDAQ	PDEX	Wed, Mar 16, 2016	3.40	3.48	3.24	3.48
1356	NASDAQ	PDEX	Tue, Mar 15, 2016	3.29	3.29	3.29	3.39
1355	NASDAQ	PDEX	Mon, Mar 14, 2016	3.28	3.29	3.20	3.29
1354	NASDAQ	PDEX	Fri, Mar 11, 2016	3.36	3.36	3.36	3.21
1353	NASDAQ	PDEX	Thu, Mar 10, 2016	3.28	3.28	3.28	3.36
1352	NASDAQ	PDEX	Wed, Mar 9, 2016	3.17	3.30	3.12	3.21
1351	NASDAQ	PDEX	Tue, Mar 8, 2016	3.25	3.25	3.15	3.25
1350	NASDAQ	PDEX	Mon, Mar 7, 2016	3.27	3.29	3.20	3.29
1349	NASDAQ	PDEX	Fri, Mar 4, 2016	3.33	3.33	3.17	3.25
1348	NASDAQ	PDEX	Thu, Mar 3, 2016	3.28	3.28	3.28	3.19
1347	NASDAQ	PDEX	Wed, Mar 2, 2016	3.18	3.32	3.14	3.19
1346	NASDAQ	PDEX	Tue, Mar 1, 2016	3.12	3.18	3.12	3.18
1345	NASDAQ	PDEX	Mon, Feb 29, 2016	3.02	3.23	3.02	3.04
1344	NASDAQ	PDEX	Fri, Feb 26, 2016	2.85	2.85	2.85	3.04
1343	NASDAQ	PDEX	Thu, Feb 25, 2016	2.95	2.96	2.87	2.89
1342	NASDAQ	PDEX	Wed, Feb 24, 2016	2.92	2.96	2.92	2.95
1341	NASDAQ	PDEX	Tue, Feb 23, 2016	2.94	2.95	2.76	2.94
1340	NASDAQ	PDEX	Mon, Feb 22, 2016	2.91	2.99	2.90	2.94
1339	NASDAQ	PDEX	Fri, Feb 19, 2016	2.82	2.90	2.65	2.90
1338	NASDAQ	PDEX	Thu, Feb 18, 2016	2.90	2.90	2.87	2.87
1337	NASDAQ	PDEX	Wed, Feb 17, 2016	2.87	2.95	2.78	2.88
1336	NASDAQ	PDEX	Tue, Feb 16, 2016	2.59	2.99	2.52	2.86
1335	NASDAQ	PDEX	Fri, Feb 12, 2016	2.50	3.40	2.50	2.61
1334	NASDAQ	PDEX	Thu, Feb 11, 2016	2.48	2.49	2.37	2.37
1333	NASDAQ	PDEX	Wed, Feb 10, 2016	2.44	2.44	2.44	2.44
1332	NASDAQ	PDEX	Tue, Feb 9, 2016	2.44	2.50	2.37	2.45
1331	NASDAQ	PDEX	Mon, Feb 8, 2016	2.35	2.35	2.35	2.35
1330	NASDAQ	PDEX	Fri, Feb 5, 2016	2.35	2.35	2.35	2.35
1329	NASDAQ	PDEX	Thu, Feb 4, 2016	2.32	2.32	2.32	2.32
1328	NASDAQ	PDEX	Wed, Feb 3, 2016	2.32	2.45	2.30	2.32
1327	NASDAQ	PDEX	Tue, Feb 2, 2016	2.35	2.35	2.31	2.31
1326	NASDAQ	PDEX	Mon, Feb 1, 2016	2.31	2.34	2.31	2.34
1325	NASDAQ	PDEX	Fri, Jan 29, 2016	2.31	2.31	2.31	2.31
1324	NASDAQ	PDEX	Thu, Jan 28, 2016	2.34	2.34	2.34	2.34
1323	NASDAQ	PDEX	Wed, Jan 27, 2016	2.33	2.33	2.33	2.33
1322	NASDAQ	PDEX	Tue, Jan 26, 2016	2.35	2.35	2.31	2.31
1321	NASDAQ	PDEX	Mon, Jan 25, 2016	2.39	2.43	2.30	2.30
1320	NASDAQ	PDEX	Fri, Jan 22, 2016	2.25	2.40	2.25	2.39
1319	NASDAQ	PDEX	Thu, Jan 21, 2016	2.25	2.31	2.25	2.29
1318	NASDAQ	PDEX	Wed, Jan 20, 2016	2.25	2.28	2.24	2.24
1317	NASDAQ	PDEX	Tue, Jan 19, 2016	2.27	2.33	2.25	2.30
1316	NASDAQ	PDEX	Fri, Jan 15, 2016	2.32	2.32	2.23	2.26
1315	NASDAQ	PDEX	Thu, Jan 14, 2016	2.30	2.46	2.30	2.30
1314	NASDAQ	PDEX	Wed, Jan 13, 2016	2.30	2.30	2.29	2.30
1313	NASDAQ	PDEX	Tue, Jan 12, 2016	2.37	2.39	2.30	2.30
1312	NASDAQ	PDEX	Mon, Jan 11, 2016	2.39	2.41	2.35	2.35
1311	NASDAQ	PDEX	Fri, Jan 8, 2016	2.34	2.40	2.33	2.40
1310	NASDAQ	PDEX	Thu, Jan 7, 2016	2.30	2.35	2.30	2.34
1309	NASDAQ	PDEX	Wed, Jan 6, 2016	2.42	2.42	2.36	2.37
1308	NASDAQ	PDEX	Tue, Jan 5, 2016	2.40	2.42	2.38	2.38
1307	NASDAQ	PDEX	Mon, Jan 4, 2016	2.40	2.41	2.40	2.41
1306	NASDAQ	PDEX	Thu, Dec 31, 2015	2.42	2.42	2.41	2.42
1305	NASDAQ	PDEX	Wed, Dec 30, 2015	2.40	2.43	2.40	2.43
1304	NASDAQ	PDEX	Tue, Dec 29, 2015	2.44	2.45	2.44	2.45
1303	NASDAQ	PDEX	Mon, Dec 28, 2015	2.45	2.47	2.42	2.47
1302	NASDAQ	PDEX	Thu, Dec 24, 2015	2.45	2.45	2.45	2.45
1301	NASDAQ	PDEX	Wed, Dec 23, 2015	2.44	2.49	2.40	2.40
1300	NASDAQ	PDEX	Tue, Dec 22, 2015	2.48	2.50	2.48	2.50
1299	NASDAQ	PDEX	Mon, Dec 21, 2015	2.43	2.43	2.43	2.43
1298	NASDAQ	PDEX	Fri, Dec 18, 2015	2.45	2.45	2.45	2.45
1297	NASDAQ	PDEX	Thu, Dec 17, 2015	2.50	2.50	2.50	2.50
1296	NASDAQ	PDEX	Wed, Dec 16, 2015	2.38	2.53	2.38	2.49
1295	NASDAQ	PDEX	Tue, Dec 15, 2015	2.38	2.42	2.36	2.42
1294	NASDAQ	PDEX	Mon, Dec 14, 2015	2.38	2.42	2.38	2.42
1293	NASDAQ	PDEX	Fri, Dec 11, 2015	2.39	2.39	2.39	2.39
1292	NASDAQ	PDEX	Thu, Dec 10, 2015	2.40	2.43	2.39	2.39
1291	NASDAQ	PDEX	Wed, Dec 9, 2015	2.40	2.42	2.40	2.40
1290	NASDAQ	PDEX	Tue, Dec 8, 2015	2.39	2.39	2.39	2.39
1289	NASDAQ	PDEX	Mon, Dec 7, 2015	2.40	2.40	2.40	2.40
1288	NASDAQ	PDEX	Fri, Dec 4, 2015	2.41	2.42	2.39	2.42
1287	NASDAQ	PDEX	Thu, Dec 3, 2015	2.40	2.42	2.39	2.40
1286	NASDAQ	PDEX	Tue, Dec 1, 2015	2.39	2.40	2.39	2.40
1285	NASDAQ	PDEX	Mon, Nov 30, 2015	2.38	2.38	2.38	2.38
1284	NASDAQ	PDEX	Fri, Nov 27, 2015	2.38	2.38	2.38	2.38
1283	NASDAQ	PDEX	Wed, Nov 25, 2015	2.39	2.39	2.39	2.39
1282	NASDAQ	PDEX	Tue, Nov 24, 2015	2.31	2.42	2.31	2.42
1281	NASDAQ	PDEX	Mon, Nov 23, 2015	2.45	2.45	2.45	2.45
1280	NASDAQ	PDEX	Fri, Nov 20, 2015	2.45	2.47	2.45	2.45
1279	NASDAQ	PDEX	Thu, Nov 19, 2015	2.51	2.51	2.48	2.48
1278	NASDAQ	PDEX	Wed, Nov 18, 2015	2.50	2.53	2.50	2.50
1277	NASDAQ	PDEX	Tue, Nov 17, 2015	2.52	2.53	2.52	2.53
1276	NASDAQ	PDEX	Mon, Nov 16, 2015	2.56	2.56	2.50	2.50
1275	NASDAQ	PDEX	Fri, Nov 13, 2015	2.64	2.64	2.53	2.55
1274	NASDAQ	PDEX	Thu, Nov 12, 2015	2.65	2.68	2.55	2.55
1273	NASDAQ	PDEX	Wed, Nov 11, 2015	2.75	2.75	2.65	2.70
1272	NASDAQ	PDEX	Tue, Nov 10, 2015	2.74	2.74	2.69	2.74
1271	NASDAQ	PDEX	Mon, Nov 9, 2015	2.70	2.72	2.69	2.72
1270	NASDAQ	PDEX	Fri, Nov 6, 2015	2.85	2.85	2.77	2.78
1269	NASDAQ	PDEX	Thu, Nov 5, 2015	2.75	2.81	2.75	2.75
1268	NASDAQ	PDEX	Wed, Nov 4, 2015	2.74	2.76	2.74	2.75
1267	NASDAQ	PDEX	Tue, Nov 3, 2015	2.75	2.79	2.72	2.72
1266	NASDAQ	PDEX	Mon, Nov 2, 2015	2.59	2.77	2.59	2.76
1265	NASDAQ	PDEX	Fri, Oct 30, 2015	2.59	2.59	2.54	2.54
1264	NASDAQ	PDEX	Thu, Oct 29, 2015	2.58	2.59	2.54	2.54
1263	NASDAQ	PDEX	Wed, Oct 28, 2015	2.59	2.59	2.53	2.55
1262	NASDAQ	PDEX	Tue, Oct 27, 2015	2.58	2.60	2.57	2.57
1261	NASDAQ	PDEX	Mon, Oct 26, 2015	2.58	2.60	2.55	2.57
1260	NASDAQ	PDEX	Fri, Oct 23, 2015	2.57	2.58	2.55	2.58
1259	NASDAQ	PDEX	Thu, Oct 22, 2015	2.55	2.55	2.53	2.54
1258	NASDAQ	PDEX	Wed, Oct 21, 2015	2.56	2.56	2.53	2.53
1257	NASDAQ	PDEX	Tue, Oct 20, 2015	2.70	2.70	2.50	2.53
1256	NASDAQ	PDEX	Mon, Oct 19, 2015	2.54	2.58	2.54	2.56
1255	NASDAQ	PDEX	Fri, Oct 16, 2015	2.57	2.57	2.50	2.52
1254	NASDAQ	PDEX	Thu, Oct 15, 2015	2.54	2.54	2.54	2.54
1253	NASDAQ	PDEX	Wed, Oct 14, 2015	2.52	2.52	2.50	2.52
1252	NASDAQ	PDEX	Tue, Oct 13, 2015	2.53	2.53	2.51	2.51
1251	NASDAQ	PDEX	Mon, Oct 12, 2015	2.51	2.51	2.50	2.51
1250	NASDAQ	PDEX	Fri, Oct 9, 2015	2.51	2.53	2.50	2.52
1249	NASDAQ	PDEX	Thu, Oct 8, 2015	2.50	2.57	2.49	2.49
1248	NASDAQ	PDEX	Wed, Oct 7, 2015	2.52	2.66	2.49	2.49
1247	NASDAQ	PDEX	Tue, Oct 6, 2015	2.40	2.46	2.38	2.43
1246	NASDAQ	PDEX	Mon, Oct 5, 2015	2.44	2.48	2.41	2.41
1245	NASDAQ	PDEX	Fri, Oct 2, 2015	2.43	2.45	2.37	2.37
1244	NASDAQ	PDEX	Thu, Oct 1, 2015	2.46	2.50	2.42	2.42
1243	NASDAQ	PDEX	Wed, Sep 30, 2015	2.45	2.46	2.44	2.46
1242	NASDAQ	PDEX	Tue, Sep 29, 2015	2.55	2.59	2.33	2.41
1241	NASDAQ	PDEX	Mon, Sep 28, 2015	2.55	2.55	2.50	2.55
1240	NASDAQ	PDEX	Fri, Sep 25, 2015	2.50	2.59	2.50	2.57
1239	NASDAQ	PDEX	Thu, Sep 24, 2015	2.50	2.50	2.39	2.50
1238	NASDAQ	PDEX	Wed, Sep 23, 2015	2.53	2.58	2.50	2.52
1237	NASDAQ	PDEX	Tue, Sep 22, 2015	2.57	2.57	2.47	2.52
1236	NASDAQ	PDEX	Mon, Sep 21, 2015	2.62	2.65	2.53	2.56
1235	NASDAQ	PDEX	Fri, Sep 18, 2015	2.50	3.07	2.48	2.54
1234	NASDAQ	PDEX	Thu, Sep 17, 2015	2.35	2.37	2.35	2.37
1233	NASDAQ	PDEX	Wed, Sep 16, 2015	2.32	2.35	2.32	2.35
1232	NASDAQ	PDEX	Tue, Sep 15, 2015	2.32	2.32	2.30	2.30
1231	NASDAQ	PDEX	Mon, Sep 14, 2015	2.33	2.33	2.30	2.32
1230	NASDAQ	PDEX	Fri, Sep 11, 2015	2.27	2.33	2.26	2.32
1229	NASDAQ	PDEX	Thu, Sep 10, 2015	2.33	2.39	2.31	2.31
1228	NASDAQ	PDEX	Wed, Sep 9, 2015	2.34	2.36	2.34	2.36
1227	NASDAQ	PDEX	Tue, Sep 8, 2015	2.38	2.38	2.37	2.37
1226	NASDAQ	PDEX	Fri, Sep 4, 2015	2.33	2.35	2.33	2.35
1225	NASDAQ	PDEX	Thu, Sep 3, 2015	2.34	2.34	2.33	2.33
1224	NASDAQ	PDEX	Wed, Sep 2, 2015	2.38	2.38	2.35	2.35
1223	NASDAQ	PDEX	Tue, Sep 1, 2015	2.36	2.38	2.34	2.34
1222	NASDAQ	PDEX	Fri, Aug 28, 2015	2.30	2.35	2.30	2.34
1221	NASDAQ	PDEX	Thu, Aug 27, 2015	2.34	2.34	2.34	2.34
1220	NASDAQ	PDEX	Wed, Aug 26, 2015	2.34	2.34	2.34	2.34
1219	NASDAQ	PDEX	Tue, Aug 25, 2015	2.31	2.34	2.30	2.34
1218	NASDAQ	PDEX	Mon, Aug 24, 2015	2.30	2.32	2.30	2.30
1217	NASDAQ	PDEX	Fri, Aug 21, 2015	2.27	2.30	2.22	2.30
1216	NASDAQ	PDEX	Thu, Aug 20, 2015	2.30	2.34	2.30	2.30
1215	NASDAQ	PDEX	Wed, Aug 19, 2015	2.34	2.34	2.34	2.34
1214	NASDAQ	PDEX	Tue, Aug 18, 2015	2.31	2.34	2.31	2.34
1213	NASDAQ	PDEX	Mon, Aug 17, 2015	2.30	2.32	2.30	2.30
1212	NASDAQ	PDEX	Fri, Aug 14, 2015	2.33	2.33	2.33	2.33
1211	NASDAQ	PDEX	Thu, Aug 13, 2015	2.32	2.32	2.30	2.30
1210	NASDAQ	PDEX	Wed, Aug 12, 2015	2.31	2.32	2.30	2.32
1209	NASDAQ	PDEX	Tue, Aug 11, 2015	2.31	2.31	2.29	2.29
1208	NASDAQ	PDEX	Mon, Aug 10, 2015	2.30	2.31	2.30	2.31
1207	NASDAQ	PDEX	Fri, Aug 7, 2015	2.30	2.31	2.30	2.30
1206	NASDAQ	PDEX	Thu, Aug 6, 2015	2.32	2.32	2.31	2.31
1205	NASDAQ	PDEX	Wed, Aug 5, 2015	2.33	2.33	2.33	2.33
1204	NASDAQ	PDEX	Tue, Aug 4, 2015	2.33	2.33	2.32	2.32
1203	NASDAQ	PDEX	Mon, Aug 3, 2015	2.33	2.33	2.30	2.30
1202	NASDAQ	PDEX	Fri, Jul 31, 2015	2.33	2.34	2.33	2.33
1201	NASDAQ	PDEX	Thu, Jul 30, 2015	2.33	2.33	2.33	2.33
1200	NASDAQ	PDEX	Wed, Jul 29, 2015	2.31	2.35	2.31	2.33
1199	NASDAQ	PDEX	Tue, Jul 28, 2015	2.34	2.34	2.30	2.30
1198	NASDAQ	PDEX	Mon, Jul 27, 2015	2.30	2.33	2.30	2.32
1197	NASDAQ	PDEX	Fri, Jul 24, 2015	2.39	2.39	2.31	2.31
1196	NASDAQ	PDEX	Thu, Jul 23, 2015	2.44	2.44	2.37	2.38
1195	NASDAQ	PDEX	Wed, Jul 22, 2015	2.35	2.39	2.35	2.35
1194	NASDAQ	PDEX	Tue, Jul 21, 2015	2.33	2.34	2.31	2.34
1193	NASDAQ	PDEX	Mon, Jul 20, 2015	2.34	2.37	2.30	2.37
1192	NASDAQ	PDEX	Fri, Jul 17, 2015	2.31	2.34	2.31	2.34
1191	NASDAQ	PDEX	Thu, Jul 16, 2015	2.35	2.35	2.33	2.34
1190	NASDAQ	PDEX	Wed, Jul 15, 2015	2.35	2.36	2.35	2.36
1189	NASDAQ	PDEX	Tue, Jul 14, 2015	2.35	2.35	2.34	2.35
1188	NASDAQ	PDEX	Mon, Jul 13, 2015	2.35	2.37	2.35	2.37
1187	NASDAQ	PDEX	Fri, Jul 10, 2015	2.34	2.36	2.33	2.36
1186	NASDAQ	PDEX	Thu, Jul 9, 2015	2.34	2.35	2.34	2.35
1185	NASDAQ	PDEX	Wed, Jul 8, 2015	2.35	2.38	2.34	2.34
1184	NASDAQ	PDEX	Tue, Jul 7, 2015	2.35	2.36	2.35	2.35
1183	NASDAQ	PDEX	Mon, Jul 6, 2015	2.42	2.42	2.34	2.34
1182	NASDAQ	PDEX	Thu, Jul 2, 2015	2.45	2.47	2.35	2.43
1181	NASDAQ	PDEX	Wed, Jul 1, 2015	2.42	2.46	2.37	2.37
1180	NASDAQ	PDEX	Tue, Jun 30, 2015	2.30	2.34	2.30	2.34
1179	NASDAQ	PDEX	Mon, Jun 29, 2015	2.29	2.30	2.25	2.30
1178	NASDAQ	PDEX	Fri, Jun 26, 2015	2.30	2.30	2.30	2.30
1177	NASDAQ	PDEX	Thu, Jun 25, 2015	2.32	2.32	2.30	2.31
1176	NASDAQ	PDEX	Wed, Jun 24, 2015	2.34	2.34	2.33	2.33
1175	NASDAQ	PDEX	Tue, Jun 23, 2015	2.30	2.32	2.30	2.32
1174	NASDAQ	PDEX	Mon, Jun 22, 2015	2.29	2.34	2.29	2.32
1173	NASDAQ	PDEX	Fri, Jun 19, 2015	2.23	2.31	2.27	2.29
1172	NASDAQ	PDEX	Thu, Jun 18, 2015	2.31	2.31	2.31	2.31
1171	NASDAQ	PDEX	Wed, Jun 17, 2015	2.23	2.28	2.23	2.27
1170	NASDAQ	PDEX	Tue, Jun 16, 2015	2.33	2.33	2.22	2.28
1169	NASDAQ	PDEX	Mon, Jun 15, 2015	2.24	2.31	2.24	2.27
1168	NASDAQ	PDEX	Fri, Jun 12, 2015	2.34	2.34	2.33	2.34
1167	NASDAQ	PDEX	Thu, Jun 11, 2015	2.37	2.40	2.23	2.29
1166	NASDAQ	PDEX	Wed, Jun 10, 2015	2.39	2.42	2.39	2.39
1165	NASDAQ	PDEX	Tue, Jun 9, 2015	2.35	2.37	2.35	2.37
1164	NASDAQ	PDEX	Mon, Jun 8, 2015	2.42	2.43	2.38	2.38
1163	NASDAQ	PDEX	Fri, Jun 5, 2015	2.44	2.42	2.33	2.42
1162	NASDAQ	PDEX	Thu, Jun 4, 2015	2.35	2.42	2.35	2.42
1161	NASDAQ	PDEX	Wed, Jun 3, 2015	2.30	2.40	2.29	2.38
1160	NASDAQ	PDEX	Tue, Jun 2, 2015	2.29	2.36	2.29	2.32
1159	NASDAQ	PDEX	Mon, Jun 1, 2015	2.23	2.29	2.27	2.29
1158	NASDAQ	PDEX	Fri, May 29, 2015	2.23	2.33	2.22	2.27
1157	NASDAQ	PDEX	Thu, May 28, 2015	2.32	2.32	2.27	2.31
1156	NASDAQ	PDEX	Wed, May 27, 2015	2.39	2.39	2.32	2.33
1155	NASDAQ	PDEX	Tue, May 26, 2015	2.29	2.32	2.25	2.32
1154	NASDAQ	PDEX	Fri, May 22, 2015	2.26	2.29	2.25	2.29
1153	NASDAQ	PDEX	Thu, May 21, 2015	2.25	2.26	2.25	2.25
1152	NASDAQ	PDEX	Wed, May 20, 2015	2.20	2.30	2.20	2.30
1151	NASDAQ	PDEX	Tue, May 19, 2015	2.22	2.22	2.12	2.14
1150	NASDAQ	PDEX	Mon, May 18, 2015	2.40	2.40	2.25	2.29
1149	NASDAQ	PDEX	Fri, May 15, 2015	2.49	2.49	2.09	2.19
1148	NASDAQ	PDEX	Thu, May 14, 2015	2.07	2.10	2.03	2.04
1147	NASDAQ	PDEX	Wed, May 13, 2015	2.03	2.03	2.03	2.03
1146	NASDAQ	PDEX	Tue, May 12, 2015	2.04	2.10	2.03	2.10
1145	NASDAQ	PDEX	Mon, May 11, 2015	2.04	2.09	2.03	2.03
1144	NASDAQ	PDEX	Fri, May 8, 2015	2.04	2.04	2.04	2.04
1143	NASDAQ	PDEX	Thu, May 7, 2015	2.01	2.10	2.00	2.09
1142	NASDAQ	PDEX	Wed, May 6, 2015	2.00	2.00	2.00	2.00
1141	NASDAQ	PDEX	Tue, May 5, 2015	2.01	2.02	2.00	2.00
1140	NASDAQ	PDEX	Mon, May 4, 2015	2.00	2.01	2.01	2.01
1139	NASDAQ	PDEX	Fri, May 1, 2015	2.00	2.00	2.00	2.00
1138	NASDAQ	PDEX	Thu, Apr 30, 2015	2.01	2.01	2.00	2.01
1137	NASDAQ	PDEX	Tue, Apr 28, 2015	2.08	2.08	2.06	2.06
1136	NASDAQ	PDEX	Mon, Apr 27, 2015	2.03	2.05	2.01	2.04
1135	NASDAQ	PDEX	Thu, Apr 23, 2015	2.10	2.10	2.05	2.10
1134	NASDAQ	PDEX	Wed, Apr 22, 2015	2.10	2.10	2.10	2.10
1133	NASDAQ	PDEX	Tue, Apr 21, 2015	2.09	2.09	2.08	2.09
1132	NASDAQ	PDEX	Mon, Apr 20, 2015	2.00	2.06	2.00	2.06
1131	NASDAQ	PDEX	Fri, Apr 17, 2015	2.10	2.10	1.99	2.01
1130	NASDAQ	PDEX	Thu, Apr 16, 2015	2.08	2.08	2.08	2.08
1129	NASDAQ	PDEX	Wed, Apr 15, 2015	2.10	2.10	2.10	2.10
1128	NASDAQ	PDEX	Tue, Apr 14, 2015	2.07	2.10	2.07	2.10
1127	NASDAQ	PDEX	Mon, Apr 13, 2015	2.09	2.10	2.06	2.06
1126	NASDAQ	PDEX	Fri, Apr 10, 2015	2.06	2.12	2.06	2.07
1125	NASDAQ	PDEX	Thu, Apr 9, 2015	2.07	2.11	2.05	2.11
1124	NASDAQ	PDEX	Wed, Apr 8, 2015	2.08	2.04	2.04	2.04
1123	NASDAQ	PDEX	Tue, Apr 7, 2015	2.09	2.09	2.06	2.07
1122	NASDAQ	PDEX	Mon, Apr 6, 2015	2.18	2.18	2.04	2.15
1121	NASDAQ	PDEX	Thu, Apr 2, 2015	2.09	2.09	2.06	2.06
1120	NASDAQ	PDEX	Wed, Apr 1, 2015	2.01	2.06	2.01	2.06
1119	NASDAQ	PDEX	Tue, Mar 31, 2015	2.05	2.06	2.03	2.06
1118	NASDAQ	PDEX	Mon, Mar 30, 2015	2.10	2.10	2.04	2.05
1117	NASDAQ	PDEX	Fri, Mar 27, 2015	2.10	2.10	2.09	2.10
1116	NASDAQ	PDEX	Wed, Mar 25, 2015	2.10	2.24	2.10	2.13
1115	NASDAQ	PDEX	Tue, Mar 24, 2015	2.11	2.11	2.03	2.03
1114	NASDAQ	PDEX	Mon, Mar 23, 2015	2.12	2.15	2.12	2.15
1113	NASDAQ	PDEX	Fri, Mar 20, 2015	2.27	2.34	2.19	2.19
1112	NASDAQ	PDEX	Thu, Mar 19, 2015	2.19	2.28	2.27	2.28
1111	NASDAQ	PDEX	Wed, Mar 18, 2015	2.25	2.21	2.14	2.14
1110	NASDAQ	PDEX	Tue, Mar 17, 2015	2.14	2.27	2.12	2.25
1109	NASDAQ	PDEX	Mon, Mar 16, 2015	2.19	2.22	2.19	2.21
1108	NASDAQ	PDEX	Fri, Mar 13, 2015	2.06	2.10	2.06	2.10
1107	NASDAQ	PDEX	Thu, Mar 12, 2015	2.10	2.11	2.10	2.11
1106	NASDAQ	PDEX	Wed, Mar 11, 2015	2.18	2.18	2.11	2.11
1105	NASDAQ	PDEX	Tue, Mar 10, 2015	2.08	2.35	2.08	2.15
1104	NASDAQ	PDEX	Mon, Mar 9, 2015	2.04	2.11	2.04	2.07
1103	NASDAQ	PDEX	Fri, Mar 6, 2015	2.03	2.06	2.03	2.06
1102	NASDAQ	PDEX	Thu, Mar 5, 2015	2.06	2.06	2.05	2.05
1101	NASDAQ	PDEX	Wed, Mar 4, 2015	2.11	2.12	2.00	2.04
1100	NASDAQ	PDEX	Tue, Mar 3, 2015	2.12	2.13	2.08	2.08
1099	NASDAQ	PDEX	Mon, Mar 2, 2015	2.08	2.14	2.08	2.12
1098	NASDAQ	PDEX	Fri, Feb 27, 2015	2.09	2.10	2.05	2.08
1097	NASDAQ	PDEX	Thu, Feb 26, 2015	2.10	2.14	2.05	2.10
1096	NASDAQ	PDEX	Wed, Feb 25, 2015	2.17	2.27	2.09	2.12
1095	NASDAQ	PDEX	Tue, Feb 24, 2015	2.15	2.22	2.15	2.17
1094	NASDAQ	PDEX	Mon, Feb 23, 2015	2.28	2.28	2.21	2.21
1093	NASDAQ	PDEX	Fri, Feb 20, 2015	2.28	2.30	2.28	2.28
1092	NASDAQ	PDEX	Thu, Feb 19, 2015	2.31	2.31	2.26	2.26
1091	NASDAQ	PDEX	Wed, Feb 18, 2015	2.30	2.33	2.30	2.32
1090	NASDAQ	PDEX	Tue, Feb 17, 2015	2.34	2.37	2.32	2.35
1089	NASDAQ	PDEX	Fri, Feb 13, 2015	2.39	2.42	2.39	2.40
1088	NASDAQ	PDEX	Thu, Feb 12, 2015	2.39	2.39	2.35	2.36
1087	NASDAQ	PDEX	Wed, Feb 11, 2015	2.34	2.40	2.34	2.40
1086	NASDAQ	PDEX	Tue, Feb 10, 2015	2.48	2.48	2.46	2.46
1085	NASDAQ	PDEX	Mon, Feb 9, 2015	2.47	2.47	2.46	2.47
1084	NASDAQ	PDEX	Fri, Feb 6, 2015	2.45	2.47	2.45	2.47
1083	NASDAQ	PDEX	Thu, Feb 5, 2015	2.42	2.45	2.42	2.44
1082	NASDAQ	PDEX	Wed, Feb 4, 2015	2.42	2.42	2.38	2.40
1081	NASDAQ	PDEX	Tue, Feb 3, 2015	2.37	2.46	2.36	2.39
1080	NASDAQ	PDEX	Mon, Feb 2, 2015	2.36	2.36	2.36	2.36
1079	NASDAQ	PDEX	Fri, Jan 30, 2015	2.38	2.38	2.38	2.38
1078	NASDAQ	PDEX	Thu, Jan 29, 2015	2.34	2.37	2.32	2.37
1077	NASDAQ	PDEX	Wed, Jan 28, 2015	2.44	2.44	2.32	2.37
1076	NASDAQ	PDEX	Tue, Jan 27, 2015	2.42	2.47	2.42	2.44
1075	NASDAQ	PDEX	Mon, Jan 26, 2015	2.50	2.50	2.48	2.48
1074	NASDAQ	PDEX	Fri, Jan 23, 2015	2.48	2.48	2.48	2.48
1073	NASDAQ	PDEX	Thu, Jan 22, 2015	2.47	2.47	2.47	2.47
1072	NASDAQ	PDEX	Wed, Jan 21, 2015	2.40	2.55	2.40	2.46
1071	NASDAQ	PDEX	Tue, Jan 20, 2015	2.44	2.46	2.44	2.46
1070	NASDAQ	PDEX	Fri, Jan 16, 2015	2.46	2.50	2.46	2.47
1069	NASDAQ	PDEX	Thu, Jan 15, 2015	2.43	2.48	2.43	2.46
1068	NASDAQ	PDEX	Wed, Jan 14, 2015	2.48	2.48	2.41	2.41
1067	NASDAQ	PDEX	Tue, Jan 13, 2015	2.43	2.43	2.42	2.42
1066	NASDAQ	PDEX	Mon, Jan 12, 2015	2.41	2.42	2.41	2.42
1065	NASDAQ	PDEX	Fri, Jan 9, 2015	2.41	2.53	2.41	2.52
1064	NASDAQ	PDEX	Thu, Jan 8, 2015	2.47	2.47	2.41	2.45
1063	NASDAQ	PDEX	Wed, Jan 7, 2015	2.42	2.50	2.42	2.49
1062	NASDAQ	PDEX	Tue, Jan 6, 2015	2.41	2.55	2.41	2.54
1061	NASDAQ	PDEX	Mon, Jan 5, 2015	2.50	2.57	2.40	2.40
1060	NASDAQ	PDEX	Fri, Jan 2, 2015	2.45	2.50	2.37	2.45
1059	NASDAQ	PDEX	Wed, Dec 31, 2014	2.49	2.49	2.40	2.47
1058	NASDAQ	PDEX	Tue, Dec 30, 2014	2.39	2.45	2.38	2.40
1057	NASDAQ	PDEX	Mon, Dec 29, 2014	2.47	2.47	2.35	2.38
1056	NASDAQ	PDEX	Fri, Dec 26, 2014	2.30	2.45	2.30	2.45
1055	NASDAQ	PDEX	Wed, Dec 24, 2014	2.31	2.35	2.31	2.35
1054	NASDAQ	PDEX	Tue, Dec 23, 2014	2.34	2.34	2.32	2.32
1053	NASDAQ	PDEX	Mon, Dec 22, 2014	2.30	2.32	2.30	2.31
1052	NASDAQ	PDEX	Fri, Dec 19, 2014	2.31	2.33	2.29	2.33
1051	NASDAQ	PDEX	Thu, Dec 18, 2014	2.30	2.31	2.31	2.31
1050	NASDAQ	PDEX	Wed, Dec 17, 2014	2.31	2.31	2.30	2.31
1049	NASDAQ	PDEX	Tue, Dec 16, 2014	2.35	2.35	2.35	2.35
1048	NASDAQ	PDEX	Mon, Dec 15, 2014	2.30	2.30	2.30	2.30
1047	NASDAQ	PDEX	Fri, Dec 12, 2014	2.30	2.31	2.30	2.30
1046	NASDAQ	PDEX	Thu, Dec 11, 2014	2.36	2.36	2.35	2.35
1045	NASDAQ	PDEX	Wed, Dec 10, 2014	2.34	2.39	2.34	2.39
1044	NASDAQ	PDEX	Tue, Dec 9, 2014	2.29	2.37	2.29	2.37
1043	NASDAQ	PDEX	Mon, Dec 8, 2014	2.29	2.30	2.29	2.30
1042	NASDAQ	PDEX	Fri, Dec 5, 2014	2.31	2.31	2.31	2.31
1041	NASDAQ	PDEX	Thu, Dec 4, 2014	2.30	2.30	2.22	2.29
1040	NASDAQ	PDEX	Wed, Dec 3, 2014	2.29	2.34	2.29	2.31
1039	NASDAQ	PDEX	Tue, Dec 2, 2014	2.27	2.30	2.27	2.30
1038	NASDAQ	PDEX	Mon, Dec 1, 2014	2.30	2.32	2.21	2.27
1037	NASDAQ	PDEX	Tue, Nov 25, 2014	2.24	2.34	2.24	2.34
1036	NASDAQ	PDEX	Mon, Nov 24, 2014	2.31	2.31	2.20	2.22
1035	NASDAQ	PDEX	Fri, Nov 21, 2014	2.38	2.38	2.30	2.30
1034	NASDAQ	PDEX	Thu, Nov 20, 2014	2.28	2.38	2.28	2.30
1033	NASDAQ	PDEX	Wed, Nov 19, 2014	2.22	2.39	2.24	2.39
1032	NASDAQ	PDEX	Tue, Nov 18, 2014	2.27	2.32	2.19	2.22
1031	NASDAQ	PDEX	Fri, Nov 14, 2014	2.45	2.45	2.32	2.37
1030	NASDAQ	PDEX	Wed, Nov 12, 2014	2.51	2.64	2.45	2.63
1029	NASDAQ	PDEX	Tue, Nov 11, 2014	2.51	2.57	2.48	2.51
1028	NASDAQ	PDEX	Mon, Nov 10, 2014	2.55	2.60	2.47	2.51
1027	NASDAQ	PDEX	Fri, Nov 7, 2014	2.51	2.62	2.45	2.46
1026	NASDAQ	PDEX	Thu, Nov 6, 2014	2.45	2.57	2.37	2.51
1025	NASDAQ	PDEX	Wed, Nov 5, 2014	2.41	2.46	2.31	2.32
1024	NASDAQ	PDEX	Tue, Nov 4, 2014	2.36	2.41	2.32	2.41
1023	NASDAQ	PDEX	Mon, Nov 3, 2014	2.36	2.36	2.30	2.31
1022	NASDAQ	PDEX	Fri, Oct 31, 2014	2.46	2.46	2.28	2.43
1021	NASDAQ	PDEX	Thu, Oct 30, 2014	2.28	2.48	2.27	2.48
1020	NASDAQ	PDEX	Wed, Oct 29, 2014	2.25	2.30	2.25	2.27
1019	NASDAQ	PDEX	Tue, Oct 28, 2014	2.27	2.31	2.27	2.27
1018	NASDAQ	PDEX	Mon, Oct 27, 2014	2.30	2.30	2.29	2.30
1017	NASDAQ	PDEX	Fri, Oct 24, 2014	2.25	2.30	2.25	2.30
1016	NASDAQ	PDEX	Thu, Oct 23, 2014	2.19	2.24	2.19	2.24
1015	NASDAQ	PDEX	Wed, Oct 22, 2014	2.21	2.22	2.21	2.21
1014	NASDAQ	PDEX	Tue, Oct 21, 2014	2.33	2.34	2.21	2.22
1013	NASDAQ	PDEX	Mon, Oct 20, 2014	2.19	2.23	2.20	2.21
1012	NASDAQ	PDEX	Fri, Oct 17, 2014	2.14	2.25	2.12	2.21
1011	NASDAQ	PDEX	Thu, Oct 16, 2014	2.14	2.24	2.14	2.24
1010	NASDAQ	PDEX	Wed, Oct 15, 2014	2.23	2.23	2.15	2.16
1009	NASDAQ	PDEX	Tue, Oct 14, 2014	2.24	2.30	2.24	2.24
1008	NASDAQ	PDEX	Mon, Oct 13, 2014	2.27	2.30	2.22	2.24
1007	NASDAQ	PDEX	Fri, Oct 10, 2014	2.21	2.29	2.21	2.29
1006	NASDAQ	PDEX	Thu, Oct 9, 2014	2.23	2.25	2.15	2.24
1005	NASDAQ	PDEX	Wed, Oct 8, 2014	2.25	2.27	2.20	2.25
1004	NASDAQ	PDEX	Tue, Oct 7, 2014	2.29	2.29	2.22	2.24
1003	NASDAQ	PDEX	Mon, Oct 6, 2014	2.29	2.33	2.26	2.31
1002	NASDAQ	PDEX	Fri, Oct 3, 2014	2.25	2.32	2.19	2.28
1001	NASDAQ	PDEX	Thu, Oct 2, 2014	2.28	2.29	2.22	2.28
1000	NASDAQ	PDEX	Wed, Oct 1, 2014	2.29	2.29	2.18	2.25
999	NASDAQ	PDEX	Tue, Sep 30, 2014	2.37	2.37	2.25	2.28
998	NASDAQ	PDEX	Mon, Sep 29, 2014	2.27	2.35	2.25	2.32
997	NASDAQ	PDEX	Fri, Sep 26, 2014	2.28	2.55	2.26	2.26
996	NASDAQ	PDEX	Thu, Sep 25, 2014	2.27	2.30	2.26	2.28
995	NASDAQ	PDEX	Wed, Sep 24, 2014	2.40	2.43	2.26	2.32
994	NASDAQ	PDEX	Tue, Sep 23, 2014	2.50	2.50	2.32	2.42
993	NASDAQ	PDEX	Mon, Sep 22, 2014	2.83	2.90	2.41	2.50
992	NASDAQ	PDEX	Fri, Sep 19, 2014	2.95	3.94	2.66	2.79
991	NASDAQ	PDEX	Thu, Sep 18, 2014	2.20	2.24	2.20	2.20
990	NASDAQ	PDEX	Wed, Sep 17, 2014	2.18	2.19	2.18	2.18
989	NASDAQ	PDEX	Tue, Sep 16, 2014	2.15	2.20	2.17	2.18
988	NASDAQ	PDEX	Mon, Sep 15, 2014	2.11	2.18	2.10	2.11
987	NASDAQ	PDEX	Fri, Sep 12, 2014	2.18	2.19	2.11	2.14
986	NASDAQ	PDEX	Thu, Sep 11, 2014	2.06	2.13	2.06	2.07
985	NASDAQ	PDEX	Wed, Sep 10, 2014	2.06	2.15	2.06	2.15
984	NASDAQ	PDEX	Tue, Sep 9, 2014	2.04	2.07	2.04	2.06
983	NASDAQ	PDEX	Mon, Sep 8, 2014	2.05	2.05	2.04	2.05
982	NASDAQ	PDEX	Fri, Sep 5, 2014	2.07	2.07	2.02	2.07
981	NASDAQ	PDEX	Thu, Sep 4, 2014	2.05	2.05	2.05	2.05
980	NASDAQ	PDEX	Wed, Sep 3, 2014	2.05	2.06	2.04	2.06
979	NASDAQ	PDEX	Tue, Sep 2, 2014	2.05	2.09	2.05	2.05
978	NASDAQ	PDEX	Fri, Aug 29, 2014	2.07	2.07	2.04	2.06
977	NASDAQ	PDEX	Thu, Aug 28, 2014	2.06	2.06	2.06	2.06
976	NASDAQ	PDEX	Tue, Aug 26, 2014	2.10	2.12	2.05	2.08
975	NASDAQ	PDEX	Mon, Aug 25, 2014	2.11	2.11	2.11	2.11
974	NASDAQ	PDEX	Fri, Aug 22, 2014	2.10	2.11	2.10	2.10
973	NASDAQ	PDEX	Thu, Aug 21, 2014	2.10	2.12	2.10	2.12
972	NASDAQ	PDEX	Wed, Aug 20, 2014	2.11	2.12	2.10	2.11
971	NASDAQ	PDEX	Tue, Aug 19, 2014	2.16	2.16	2.16	2.16
970	NASDAQ	PDEX	Mon, Aug 18, 2014	2.18	2.18	2.14	2.14
969	NASDAQ	PDEX	Fri, Aug 15, 2014	2.12	2.21	2.12	2.12
968	NASDAQ	PDEX	Thu, Aug 14, 2014	2.18	2.22	2.15	2.22
967	NASDAQ	PDEX	Wed, Aug 13, 2014	2.11	2.16	2.11	2.11
966	NASDAQ	PDEX	Tue, Aug 12, 2014	2.18	2.18	2.13	2.13
965	NASDAQ	PDEX	Mon, Aug 11, 2014	2.16	2.17	2.17	2.17
964	NASDAQ	PDEX	Fri, Aug 8, 2014	2.10	2.18	2.10	2.15
963	NASDAQ	PDEX	Thu, Aug 7, 2014	2.16	2.20	2.11	2.11
962	NASDAQ	PDEX	Wed, Aug 6, 2014	2.05	2.18	2.05	2.18
961	NASDAQ	PDEX	Tue, Aug 5, 2014	2.11	2.23	2.05	2.05
960	NASDAQ	PDEX	Mon, Aug 4, 2014	2.07	2.15	2.14	2.14
959	NASDAQ	PDEX	Fri, Aug 1, 2014	2.22	2.22	2.04	2.08
958	NASDAQ	PDEX	Thu, Jul 31, 2014	2.07	2.21	2.07	2.15
957	NASDAQ	PDEX	Wed, Jul 30, 2014	2.12	2.21	2.12	2.19
956	NASDAQ	PDEX	Tue, Jul 29, 2014	2.21	2.21	2.13	2.19
955	NASDAQ	PDEX	Mon, Jul 28, 2014	2.15	2.15	2.11	2.15
954	NASDAQ	PDEX	Fri, Jul 25, 2014	2.25	2.25	2.13	2.16
953	NASDAQ	PDEX	Thu, Jul 24, 2014	2.22	2.26	2.12	2.23
952	NASDAQ	PDEX	Wed, Jul 23, 2014	2.10	2.20	2.09	2.20
951	NASDAQ	PDEX	Tue, Jul 22, 2014	2.23	2.23	2.14	2.14
950	NASDAQ	PDEX	Mon, Jul 21, 2014	2.21	2.28	2.16	2.26
949	NASDAQ	PDEX	Fri, Jul 18, 2014	2.05	2.19	2.05	2.14
948	NASDAQ	PDEX	Thu, Jul 17, 2014	2.05	2.07	2.04	2.05
947	NASDAQ	PDEX	Wed, Jul 16, 2014	2.06	2.06	2.01	2.01
946	NASDAQ	PDEX	Tue, Jul 15, 2014	2.06	2.07	2.02	2.05
945	NASDAQ	PDEX	Mon, Jul 14, 2014	2.07	2.07	2.02	2.02
944	NASDAQ	PDEX	Fri, Jul 11, 2014	2.00	2.07	2.04	2.06
943	NASDAQ	PDEX	Thu, Jul 10, 2014	1.98	2.05	1.98	2.05
942	NASDAQ	PDEX	Wed, Jul 9, 2014	2.05	2.11	1.98	2.04
941	NASDAQ	PDEX	Tue, Jul 8, 2014	2.06	2.10	1.97	2.05
940	NASDAQ	PDEX	Mon, Jul 7, 2014	2.10	2.10	2.10	2.10
939	NASDAQ	PDEX	Thu, Jul 3, 2014	2.05	2.19	2.01	2.15
938	NASDAQ	PDEX	Wed, Jul 2, 2014	2.03	2.10	2.00	2.05
937	NASDAQ	PDEX	Tue, Jul 1, 2014	2.11	2.09	2.02	2.05
936	NASDAQ	PDEX	Mon, Jun 30, 2014	2.11	2.14	2.08	2.10
935	NASDAQ	PDEX	Fri, Jun 27, 2014	2.18	2.27	2.18	2.18
934	NASDAQ	PDEX	Thu, Jun 26, 2014	2.07	2.32	2.05	2.22
933	NASDAQ	PDEX	Wed, Jun 25, 2014	2.10	2.13	2.07	2.13
932	NASDAQ	PDEX	Tue, Jun 24, 2014	2.09	2.14	2.09	2.13
931	NASDAQ	PDEX	Mon, Jun 23, 2014	2.08	2.08	2.08	2.08
930	NASDAQ	PDEX	Fri, Jun 20, 2014	2.12	2.12	2.09	2.09
929	NASDAQ	PDEX	Thu, Jun 19, 2014	2.11	2.11	2.11	2.11
928	NASDAQ	PDEX	Wed, Jun 18, 2014	2.08	2.10	2.08	2.10
927	NASDAQ	PDEX	Tue, Jun 17, 2014	2.09	2.09	2.05	2.05
926	NASDAQ	PDEX	Mon, Jun 16, 2014	2.00	2.05	1.99	1.99
925	NASDAQ	PDEX	Fri, Jun 13, 2014	2.15	2.15	2.01	2.01
924	NASDAQ	PDEX	Thu, Jun 12, 2014	2.05	2.05	2.05	2.05
923	NASDAQ	PDEX	Wed, Jun 11, 2014	2.04	2.08	2.04	2.08
922	NASDAQ	PDEX	Tue, Jun 10, 2014	2.04	2.04	2.01	2.04
921	NASDAQ	PDEX	Mon, Jun 9, 2014	2.01	2.05	2.01	2.01
920	NASDAQ	PDEX	Fri, Jun 6, 2014	2.01	2.07	2.01	2.03
919	NASDAQ	PDEX	Thu, Jun 5, 2014	2.04	2.04	2.04	2.04
918	NASDAQ	PDEX	Wed, Jun 4, 2014	2.12	2.06	2.06	2.06
917	NASDAQ	PDEX	Tue, Jun 3, 2014	2.05	2.11	2.05	2.11
916	NASDAQ	PDEX	Mon, Jun 2, 2014	2.05	2.05	2.05	2.05
915	NASDAQ	PDEX	Fri, May 30, 2014	2.13	2.12	2.05	2.05
914	NASDAQ	PDEX	Thu, May 29, 2014	2.10	2.14	2.10	2.12
913	NASDAQ	PDEX	Wed, May 28, 2014	2.11	2.14	2.11	2.13
912	NASDAQ	PDEX	Tue, May 27, 2014	2.07	2.12	2.07	2.12
911	NASDAQ	PDEX	Fri, May 23, 2014	2.06	2.06	2.05	2.05
910	NASDAQ	PDEX	Thu, May 22, 2014	2.12	2.12	2.06	2.10
909	NASDAQ	PDEX	Wed, May 21, 2014	2.06	2.09	2.06	2.06
908	NASDAQ	PDEX	Tue, May 20, 2014	2.10	2.19	2.05	2.12
907	NASDAQ	PDEX	Mon, May 19, 2014	1.99	2.08	1.99	2.08
906	NASDAQ	PDEX	Fri, May 16, 2014	1.95	2.05	1.95	2.05
905	NASDAQ	PDEX	Thu, May 15, 2014	2.19	2.19	1.90	1.90
904	NASDAQ	PDEX	Wed, May 14, 2014	2.18	2.30	2.13	2.18
903	NASDAQ	PDEX	Tue, May 13, 2014	2.25	2.30	2.10	2.17
902	NASDAQ	PDEX	Mon, May 12, 2014	2.29	2.36	2.18	2.30
901	NASDAQ	PDEX	Fri, May 9, 2014	2.15	2.17	2.15	2.17
900	NASDAQ	PDEX	Thu, May 8, 2014	2.23	2.24	2.17	2.20
899	NASDAQ	PDEX	Wed, May 7, 2014	2.20	2.23	2.17	2.20
898	NASDAQ	PDEX	Tue, May 6, 2014	2.17	2.34	2.17	2.22
897	NASDAQ	PDEX	Mon, May 5, 2014	2.14	2.19	2.05	2.17
896	NASDAQ	PDEX	Fri, May 2, 2014	2.09	2.22	2.09	2.10
895	NASDAQ	PDEX	Thu, May 1, 2014	2.07	2.07	1.91	2.05
894	NASDAQ	PDEX	Wed, Apr 30, 2014	2.03	2.03	2.01	2.02
893	NASDAQ	PDEX	Tue, Apr 29, 2014	2.06	2.07	2.06	2.07
892	NASDAQ	PDEX	Mon, Apr 28, 2014	2.19	2.20	2.05	2.05
891	NASDAQ	PDEX	Fri, Apr 25, 2014	2.11	2.19	2.11	2.19
890	NASDAQ	PDEX	Thu, Apr 24, 2014	2.03	2.10	2.03	2.09
889	NASDAQ	PDEX	Wed, Apr 23, 2014	2.00	2.03	1.96	2.02
888	NASDAQ	PDEX	Tue, Apr 22, 2014	2.05	2.05	2.02	2.05
887	NASDAQ	PDEX	Mon, Apr 21, 2014	2.04	2.06	2.04	2.04
886	NASDAQ	PDEX	Thu, Apr 17, 2014	2.02	2.03	2.02	2.03
885	NASDAQ	PDEX	Wed, Apr 16, 2014	2.03	2.05	2.00	2.03
884	NASDAQ	PDEX	Tue, Apr 15, 2014	2.04	2.04	1.99	2.03
883	NASDAQ	PDEX	Mon, Apr 14, 2014	2.04	2.05	2.04	2.04
882	NASDAQ	PDEX	Fri, Apr 11, 2014	2.05	2.05	2.05	2.05
881	NASDAQ	PDEX	Thu, Apr 10, 2014	2.01	2.07	2.01	2.01
880	NASDAQ	PDEX	Wed, Apr 9, 2014	2.12	2.12	2.02	2.06
879	NASDAQ	PDEX	Tue, Apr 8, 2014	2.01	2.02	2.01	2.02
878	NASDAQ	PDEX	Mon, Apr 7, 2014	2.03	2.06	1.97	2.01
877	NASDAQ	PDEX	Fri, Apr 4, 2014	2.07	2.12	2.06	2.12
876	NASDAQ	PDEX	Thu, Apr 3, 2014	2.15	2.17	2.15	2.17
875	NASDAQ	PDEX	Wed, Apr 2, 2014	2.08	2.19	2.05	2.19
874	NASDAQ	PDEX	Tue, Apr 1, 2014	2.13	2.13	2.06	2.08
873	NASDAQ	PDEX	Mon, Mar 31, 2014	2.05	2.12	1.99	1.99
872	NASDAQ	PDEX	Fri, Mar 28, 2014	2.08	2.08	2.01	2.04
871	NASDAQ	PDEX	Thu, Mar 27, 2014	2.09	2.09	2.09	2.09
870	NASDAQ	PDEX	Wed, Mar 26, 2014	1.98	2.14	1.95	2.09
869	NASDAQ	PDEX	Tue, Mar 25, 2014	2.10	2.12	2.09	2.09
868	NASDAQ	PDEX	Mon, Mar 24, 2014	2.17	2.17	2.11	2.15
867	NASDAQ	PDEX	Fri, Mar 21, 2014	2.29	2.30	2.16	2.19
866	NASDAQ	PDEX	Thu, Mar 20, 2014	2.24	2.29	2.17	2.28
865	NASDAQ	PDEX	Wed, Mar 19, 2014	2.25	2.26	2.24	2.24
864	NASDAQ	PDEX	Tue, Mar 18, 2014	2.25	2.25	2.19	2.23
863	NASDAQ	PDEX	Mon, Mar 17, 2014	2.18	2.27	2.18	2.21
862	NASDAQ	PDEX	Fri, Mar 14, 2014	2.23	2.25	2.22	2.24
861	NASDAQ	PDEX	Thu, Mar 13, 2014	2.16	2.25	2.16	2.24
860	NASDAQ	PDEX	Wed, Mar 12, 2014	2.24	2.25	2.15	2.22
859	NASDAQ	PDEX	Tue, Mar 11, 2014	2.26	2.27	2.23	2.23
858	NASDAQ	PDEX	Mon, Mar 10, 2014	2.19	2.27	2.19	2.26
857	NASDAQ	PDEX	Fri, Mar 7, 2014	2.26	2.30	2.21	2.24
856	NASDAQ	PDEX	Thu, Mar 6, 2014	2.26	2.31	2.25	2.28
855	NASDAQ	PDEX	Wed, Mar 5, 2014	2.30	2.31	2.25	2.25
854	NASDAQ	PDEX	Tue, Mar 4, 2014	2.32	2.32	2.25	2.25
853	NASDAQ	PDEX	Mon, Mar 3, 2014	2.25	2.27	2.23	2.24
852	NASDAQ	PDEX	Fri, Feb 28, 2014	2.30	2.33	2.25	2.25
851	NASDAQ	PDEX	Thu, Feb 27, 2014	2.22	2.31	2.22	2.31
850	NASDAQ	PDEX	Wed, Feb 26, 2014	2.23	2.39	2.21	2.25
849	NASDAQ	PDEX	Tue, Feb 25, 2014	2.50	2.50	2.30	2.35
848	NASDAQ	PDEX	Mon, Feb 24, 2014	2.46	2.48	2.44	2.44
847	NASDAQ	PDEX	Fri, Feb 21, 2014	2.45	2.52	2.45	2.45
846	NASDAQ	PDEX	Thu, Feb 20, 2014	2.53	2.54	2.44	2.44
845	NASDAQ	PDEX	Wed, Feb 19, 2014	2.46	2.50	2.43	2.47
844	NASDAQ	PDEX	Tue, Feb 18, 2014	2.41	2.45	2.40	2.42
843	NASDAQ	PDEX	Fri, Feb 14, 2014	2.45	2.45	2.40	2.42
842	NASDAQ	PDEX	Thu, Feb 13, 2014	2.42	2.48	2.41	2.43
841	NASDAQ	PDEX	Wed, Feb 12, 2014	2.50	2.51	2.43	2.43
840	NASDAQ	PDEX	Tue, Feb 11, 2014	2.50	2.56	2.41	2.51
839	NASDAQ	PDEX	Mon, Feb 10, 2014	2.55	2.58	2.51	2.51
838	NASDAQ	PDEX	Fri, Feb 7, 2014	2.66	2.66	2.50	2.59
837	NASDAQ	PDEX	Thu, Feb 6, 2014	2.92	2.95	2.90	2.95
836	NASDAQ	PDEX	Wed, Feb 5, 2014	3.03	3.11	2.95	2.95
835	NASDAQ	PDEX	Tue, Feb 4, 2014	3.06	3.15	3.02	3.05
834	NASDAQ	PDEX	Mon, Feb 3, 2014	3.06	3.15	2.99	3.01
833	NASDAQ	PDEX	Fri, Jan 31, 2014	3.16	3.17	3.03	3.03
832	NASDAQ	PDEX	Thu, Jan 30, 2014	3.15	3.35	3.11	3.29
831	NASDAQ	PDEX	Wed, Jan 29, 2014	3.14	3.32	3.10	3.15
830	NASDAQ	PDEX	Tue, Jan 28, 2014	3.38	3.38	3.05	3.17
829	NASDAQ	PDEX	Mon, Jan 27, 2014	3.62	3.65	3.30	3.37
828	NASDAQ	PDEX	Fri, Jan 24, 2014	3.42	3.60	3.29	3.57
827	NASDAQ	PDEX	Thu, Jan 23, 2014	3.52	3.60	3.12	3.35
826	NASDAQ	PDEX	Wed, Jan 22, 2014	2.66	3.80	2.66	3.77
825	NASDAQ	PDEX	Tue, Jan 21, 2014	2.72	2.85	2.55	2.66
824	NASDAQ	PDEX	Fri, Jan 17, 2014	2.81	2.81	2.75	2.75
823	NASDAQ	PDEX	Wed, Jan 15, 2014	2.83	2.85	2.83	2.83
822	NASDAQ	PDEX	Tue, Jan 14, 2014	2.79	2.83	2.82	2.83
821	NASDAQ	PDEX	Mon, Jan 13, 2014	2.83	2.85	2.75	2.75
820	NASDAQ	PDEX	Fri, Jan 10, 2014	2.88	2.88	2.75	2.83
819	NASDAQ	PDEX	Thu, Jan 9, 2014	2.77	2.87	2.77	2.87
818	NASDAQ	PDEX	Wed, Jan 8, 2014	2.67	2.94	2.67	2.85
817	NASDAQ	PDEX	Tue, Jan 7, 2014	2.55	2.69	2.55	2.65
816	NASDAQ	PDEX	Mon, Jan 6, 2014	2.43	2.58	2.43	2.55
815	NASDAQ	PDEX	Fri, Jan 3, 2014	2.38	2.43	2.38	2.43
814	NASDAQ	PDEX	Thu, Jan 2, 2014	2.30	2.43	2.30	2.37
813	NASDAQ	PDEX	Tue, Dec 31, 2013	2.32	2.54	2.31	2.43
812	NASDAQ	PDEX	Mon, Dec 30, 2013	2.28	2.40	2.27	2.34
811	NASDAQ	PDEX	Fri, Dec 27, 2013	2.44	2.45	2.40	2.43
810	NASDAQ	PDEX	Thu, Dec 26, 2013	2.37	2.45	2.37	2.41
809	NASDAQ	PDEX	Tue, Dec 24, 2013	2.32	2.39	2.27	2.37
808	NASDAQ	PDEX	Mon, Dec 23, 2013	2.25	2.32	2.25	2.32
807	NASDAQ	PDEX	Fri, Dec 20, 2013	2.27	2.27	2.24	2.27
806	NASDAQ	PDEX	Thu, Dec 19, 2013	2.30	2.33	2.26	2.32
805	NASDAQ	PDEX	Wed, Dec 18, 2013	2.40	2.40	2.35	2.35
804	NASDAQ	PDEX	Tue, Dec 17, 2013	2.40	2.40	2.35	2.36
803	NASDAQ	PDEX	Mon, Dec 16, 2013	2.49	2.49	2.42	2.49
802	NASDAQ	PDEX	Fri, Dec 13, 2013	2.39	2.40	2.39	2.39
801	NASDAQ	PDEX	Thu, Dec 12, 2013	2.36	2.39	2.36	2.39
800	NASDAQ	PDEX	Wed, Dec 11, 2013	2.36	2.37	2.36	2.37
799	NASDAQ	PDEX	Tue, Dec 10, 2013	2.39	2.40	2.39	2.39
798	NASDAQ	PDEX	Mon, Dec 9, 2013	2.38	2.38	2.36	2.36
797	NASDAQ	PDEX	Fri, Dec 6, 2013	2.37	2.38	2.36	2.36
796	NASDAQ	PDEX	Wed, Dec 4, 2013	2.34	2.34	2.34	2.34
795	NASDAQ	PDEX	Tue, Dec 3, 2013	2.34	2.38	2.34	2.35
794	NASDAQ	PDEX	Fri, Nov 29, 2013	2.34	2.38	2.34	2.35
793	NASDAQ	PDEX	Wed, Nov 27, 2013	2.31	2.34	2.31	2.34
792	NASDAQ	PDEX	Tue, Nov 26, 2013	2.33	2.36	2.33	2.36
791	NASDAQ	PDEX	Mon, Nov 25, 2013	2.30	2.30	2.30	2.30
790	NASDAQ	PDEX	Fri, Nov 22, 2013	2.35	2.35	2.30	2.32
789	NASDAQ	PDEX	Thu, Nov 21, 2013	2.36	2.35	2.35	2.35
788	NASDAQ	PDEX	Wed, Nov 20, 2013	2.32	2.34	2.31	2.34
787	NASDAQ	PDEX	Tue, Nov 19, 2013	2.30	2.30	2.30	2.30
786	NASDAQ	PDEX	Mon, Nov 18, 2013	2.27	2.33	2.27	2.33
785	NASDAQ	PDEX	Fri, Nov 15, 2013	2.31	2.36	2.27	2.27
784	NASDAQ	PDEX	Thu, Nov 14, 2013	2.21	2.34	2.21	2.26
783	NASDAQ	PDEX	Wed, Nov 13, 2013	2.17	2.18	2.15	2.16
782	NASDAQ	PDEX	Tue, Nov 12, 2013	2.18	2.21	2.17	2.17
781	NASDAQ	PDEX	Mon, Nov 11, 2013	2.19	2.20	2.19	2.20
780	NASDAQ	PDEX	Fri, Nov 8, 2013	2.16	2.22	2.16	2.22
779	NASDAQ	PDEX	Thu, Nov 7, 2013	2.15	2.16	2.14	2.14
778	NASDAQ	PDEX	Wed, Nov 6, 2013	2.16	2.17	2.15	2.15
777	NASDAQ	PDEX	Tue, Nov 5, 2013	2.17	2.17	2.12	2.17
776	NASDAQ	PDEX	Mon, Nov 4, 2013	2.17	2.20	2.17	2.17
775	NASDAQ	PDEX	Fri, Nov 1, 2013	2.28	2.29	2.19	2.19
774	NASDAQ	PDEX	Thu, Oct 31, 2013	2.32	2.33	2.32	2.33
773	NASDAQ	PDEX	Wed, Oct 30, 2013	2.17	2.34	2.17	2.31
772	NASDAQ	PDEX	Tue, Oct 29, 2013	2.25	2.62	2.25	2.45
771	NASDAQ	PDEX	Mon, Oct 28, 2013	2.32	2.32	2.28	2.28
770	NASDAQ	PDEX	Fri, Oct 25, 2013	2.36	2.37	2.36	2.37
769	NASDAQ	PDEX	Thu, Oct 24, 2013	2.31	2.40	2.28	2.40
768	NASDAQ	PDEX	Wed, Oct 23, 2013	2.35	2.37	2.27	2.32
767	NASDAQ	PDEX	Tue, Oct 22, 2013	2.39	2.39	2.37	2.38
766	NASDAQ	PDEX	Mon, Oct 21, 2013	2.35	2.45	2.29	2.35
765	NASDAQ	PDEX	Fri, Oct 18, 2013	2.41	2.45	2.35	2.40
764	NASDAQ	PDEX	Thu, Oct 17, 2013	2.45	2.45	2.42	2.42
763	NASDAQ	PDEX	Wed, Oct 16, 2013	2.38	2.41	2.36	2.39
762	NASDAQ	PDEX	Tue, Oct 15, 2013	2.47	2.48	2.35	2.38
761	NASDAQ	PDEX	Mon, Oct 14, 2013	2.35	2.48	2.35	2.45
760	NASDAQ	PDEX	Fri, Oct 11, 2013	2.35	2.42	2.35	2.39
759	NASDAQ	PDEX	Thu, Oct 10, 2013	2.40	2.42	2.33	2.42
758	NASDAQ	PDEX	Wed, Oct 9, 2013	2.37	2.42	2.34	2.42
757	NASDAQ	PDEX	Tue, Oct 8, 2013	2.56	2.64	2.27	2.39
756	NASDAQ	PDEX	Mon, Oct 7, 2013	2.55	2.99	2.36	2.55
755	NASDAQ	PDEX	Fri, Oct 4, 2013	2.02	2.50	2.02	2.48
754	NASDAQ	PDEX	Thu, Oct 3, 2013	2.07	2.07	2.04	2.06
753	NASDAQ	PDEX	Wed, Oct 2, 2013	2.05	2.11	2.05	2.11
752	NASDAQ	PDEX	Tue, Oct 1, 2013	2.00	2.14	2.00	2.12
751	NASDAQ	PDEX	Mon, Sep 30, 2013	1.97	2.04	2.00	2.00
750	NASDAQ	PDEX	Fri, Sep 27, 2013	2.00	2.01	1.92	1.95
749	NASDAQ	PDEX	Thu, Sep 26, 2013	2.09	2.08	2.01	2.01
748	NASDAQ	PDEX	Wed, Sep 25, 2013	2.12	2.19	2.07	2.10
747	NASDAQ	PDEX	Tue, Sep 24, 2013	2.00	2.09	2.00	2.07
746	NASDAQ	PDEX	Mon, Sep 23, 2013	2.00	2.01	2.00	2.01
745	NASDAQ	PDEX	Fri, Sep 20, 2013	2.00	2.00	1.99	2.00
744	NASDAQ	PDEX	Wed, Sep 18, 2013	1.99	1.99	1.99	1.99
743	NASDAQ	PDEX	Tue, Sep 17, 2013	1.96	1.96	1.96	1.96
742	NASDAQ	PDEX	Mon, Sep 16, 2013	1.98	1.95	1.95	1.95
741	NASDAQ	PDEX	Fri, Sep 13, 2013	1.93	1.94	1.94	1.94
740	NASDAQ	PDEX	Thu, Sep 12, 2013	1.90	1.94	1.90	1.93
739	NASDAQ	PDEX	Wed, Sep 11, 2013	2.00	2.00	1.90	1.90
738	NASDAQ	PDEX	Tue, Sep 10, 2013	2.00	2.00	1.91	1.91
737	NASDAQ	PDEX	Mon, Sep 9, 2013	1.96	1.96	1.92	1.93
736	NASDAQ	PDEX	Fri, Sep 6, 2013	1.98	1.98	1.98	1.98
735	NASDAQ	PDEX	Tue, Sep 3, 2013	1.95	1.98	1.95	1.98
734	NASDAQ	PDEX	Fri, Aug 30, 2013	1.92	1.92	1.92	1.92
733	NASDAQ	PDEX	Thu, Aug 29, 2013	1.90	1.90	1.90	1.90
732	NASDAQ	PDEX	Wed, Aug 28, 2013	1.90	1.90	1.90	1.90
731	NASDAQ	PDEX	Tue, Aug 27, 2013	1.90	1.90	1.90	1.90
730	NASDAQ	PDEX	Mon, Aug 26, 2013	1.92	1.92	1.92	1.92
729	NASDAQ	PDEX	Fri, Aug 23, 2013	1.97	1.97	1.92	1.92
728	NASDAQ	PDEX	Thu, Aug 22, 2013	1.92	1.95	1.92	1.93
727	NASDAQ	PDEX	Wed, Aug 21, 2013	1.90	1.90	1.90	1.90
726	NASDAQ	PDEX	Tue, Aug 20, 2013	1.90	1.90	1.90	1.90
725	NASDAQ	PDEX	Mon, Aug 19, 2013	1.97	1.91	1.90	1.90
724	NASDAQ	PDEX	Fri, Aug 16, 2013	1.90	1.90	1.82	1.90
723	NASDAQ	PDEX	Thu, Aug 15, 2013	1.92	1.92	1.92	1.92
722	NASDAQ	PDEX	Wed, Aug 14, 2013	1.90	1.95	1.90	1.95
721	NASDAQ	PDEX	Mon, Aug 12, 2013	1.95	1.95	1.95	1.95
720	NASDAQ	PDEX	Fri, Aug 9, 2013	1.95	2.00	1.95	1.98
719	NASDAQ	PDEX	Thu, Aug 8, 2013	1.90	1.99	1.90	1.99
718	NASDAQ	PDEX	Wed, Aug 7, 2013	1.90	1.90	1.90	1.90
717	NASDAQ	PDEX	Mon, Aug 5, 2013	1.92	1.92	1.90	1.90
716	NASDAQ	PDEX	Wed, Jul 31, 2013	1.94	1.94	1.93	1.93
715	NASDAQ	PDEX	Tue, Jul 30, 2013	1.95	1.95	1.95	1.95
714	NASDAQ	PDEX	Fri, Jul 26, 2013	1.95	1.95	1.95	1.95
713	NASDAQ	PDEX	Wed, Jul 24, 2013	1.95	1.95	1.94	1.94
712	NASDAQ	PDEX	Tue, Jul 23, 2013	1.95	1.95	1.95	1.95
711	NASDAQ	PDEX	Mon, Jul 22, 2013	1.95	1.95	1.92	1.92
710	NASDAQ	PDEX	Fri, Jul 19, 2013	1.91	1.94	1.91	1.94
709	NASDAQ	PDEX	Thu, Jul 18, 2013	1.91	1.93	1.91	1.92
708	NASDAQ	PDEX	Wed, Jul 17, 2013	1.95	2.01	1.91	1.91
707	NASDAQ	PDEX	Tue, Jul 16, 2013	1.92	1.94	1.91	1.91
706	NASDAQ	PDEX	Mon, Jul 15, 2013	1.90	1.92	1.91	1.92
705	NASDAQ	PDEX	Fri, Jul 12, 2013	1.95	1.90	1.90	1.90
704	NASDAQ	PDEX	Thu, Jul 11, 2013	1.90	1.90	1.90	1.90
703	NASDAQ	PDEX	Wed, Jul 10, 2013	1.92	1.92	1.92	1.92
702	NASDAQ	PDEX	Tue, Jul 9, 2013	1.91	1.91	1.91	1.91
701	NASDAQ	PDEX	Mon, Jul 8, 2013	1.91	1.92	1.91	1.92
700	NASDAQ	PDEX	Fri, Jul 5, 2013	1.90	1.90	1.90	1.90
699	NASDAQ	PDEX	Wed, Jul 3, 2013	1.90	1.90	1.90	1.90
698	NASDAQ	PDEX	Tue, Jul 2, 2013	1.91	1.91	1.91	1.91
697	NASDAQ	PDEX	Mon, Jul 1, 2013	1.90	1.92	1.90	1.91
696	NASDAQ	PDEX	Tue, Jun 25, 2013	1.91	1.91	1.90	1.90
695	NASDAQ	PDEX	Mon, Jun 24, 2013	1.90	1.90	1.90	1.90
694	NASDAQ	PDEX	Wed, Jun 19, 2013	1.90	1.91	1.90	1.91
693	NASDAQ	PDEX	Tue, Jun 18, 2013	1.94	1.94	1.90	1.90
692	NASDAQ	PDEX	Thu, Jun 13, 2013	1.90	1.90	1.90	1.90
691	NASDAQ	PDEX	Wed, Jun 12, 2013	1.80	1.84	1.80	1.84
690	NASDAQ	PDEX	Tue, Jun 11, 2013	1.90	1.95	1.90	1.94
689	NASDAQ	PDEX	Mon, Jun 10, 2013	1.93	1.93	1.90	1.90
688	NASDAQ	PDEX	Fri, Jun 7, 2013	1.92	1.92	1.92	1.92
687	NASDAQ	PDEX	Wed, Jun 5, 2013	1.90	1.90	1.90	1.90
686	NASDAQ	PDEX	Mon, Jun 3, 2013	1.90	1.90	1.90	1.90
685	NASDAQ	PDEX	Fri, May 31, 2013	1.90	1.90	1.90	1.90
684	NASDAQ	PDEX	Thu, May 30, 2013	1.92	1.91	1.91	1.91
683	NASDAQ	PDEX	Wed, May 29, 2013	1.91	1.91	1.91	1.91
682	NASDAQ	PDEX	Tue, May 28, 2013	1.91	1.91	1.90	1.90
681	NASDAQ	PDEX	Fri, May 24, 2013	1.87	1.91	1.90	1.90
680	NASDAQ	PDEX	Thu, May 23, 2013	1.90	1.90	1.90	1.90
679	NASDAQ	PDEX	Tue, May 21, 2013	1.90	1.93	1.90	1.93
678	NASDAQ	PDEX	Mon, May 20, 2013	1.99	1.99	1.90	1.90
677	NASDAQ	PDEX	Fri, May 17, 2013	1.91	1.91	1.90	1.90
676	NASDAQ	PDEX	Thu, May 16, 2013	1.90	1.90	1.90	1.90
675	NASDAQ	PDEX	Tue, May 14, 2013	2.04	2.04	1.90	1.91
674	NASDAQ	PDEX	Mon, May 13, 2013	2.04	2.06	2.04	2.04
673	NASDAQ	PDEX	Fri, May 10, 2013	2.05	2.05	2.03	2.04
672	NASDAQ	PDEX	Thu, May 9, 2013	2.04	2.05	2.03	2.03
671	NASDAQ	PDEX	Wed, May 8, 2013	2.02	2.04	2.00	2.02
670	NASDAQ	PDEX	Tue, May 7, 2013	2.04	2.04	2.00	2.00
669	NASDAQ	PDEX	Mon, May 6, 2013	1.90	2.01	1.90	2.01
668	NASDAQ	PDEX	Fri, May 3, 2013	2.02	2.05	1.97	1.97
667	NASDAQ	PDEX	Thu, May 2, 2013	1.95	1.97	1.94	1.94
666	NASDAQ	PDEX	Wed, May 1, 2013	2.00	2.00	1.94	1.97
665	NASDAQ	PDEX	Tue, Apr 30, 2013	2.07	2.04	2.00	2.00
664	NASDAQ	PDEX	Mon, Apr 29, 2013	2.00	2.05	2.00	2.04
663	NASDAQ	PDEX	Fri, Apr 26, 2013	2.01	2.02	2.00	2.00
662	NASDAQ	PDEX	Thu, Apr 25, 2013	2.07	2.07	2.04	2.04
661	NASDAQ	PDEX	Tue, Apr 23, 2013	2.05	2.09	2.05	2.09
660	NASDAQ	PDEX	Mon, Apr 22, 2013	2.10	2.10	2.10	2.10
659	NASDAQ	PDEX	Fri, Apr 19, 2013	2.09	2.10	2.08	2.10
658	NASDAQ	PDEX	Thu, Apr 18, 2013	2.05	2.05	2.05	2.05
657	NASDAQ	PDEX	Wed, Apr 17, 2013	2.00	2.00	2.00	2.00
656	NASDAQ	PDEX	Tue, Apr 16, 2013	2.00	2.00	2.00	2.00
655	NASDAQ	PDEX	Mon, Apr 15, 2013	2.00	2.02	1.99	2.02
654	NASDAQ	PDEX	Fri, Apr 12, 2013	2.02	2.02	2.02	2.02
653	NASDAQ	PDEX	Wed, Apr 10, 2013	2.08	2.08	2.01	2.01
652	NASDAQ	PDEX	Tue, Apr 9, 2013	2.00	2.01	2.00	2.00
651	NASDAQ	PDEX	Mon, Apr 8, 2013	2.00	2.00	1.98	2.00
650	NASDAQ	PDEX	Fri, Apr 5, 2013	2.00	2.01	2.00	2.00
649	NASDAQ	PDEX	Thu, Apr 4, 2013	2.00	2.00	2.00	2.00
648	NASDAQ	PDEX	Wed, Apr 3, 2013	2.00	2.00	2.00	2.00
647	NASDAQ	PDEX	Tue, Apr 2, 2013	2.01	2.01	2.00	2.01
646	NASDAQ	PDEX	Mon, Apr 1, 2013	2.01	2.08	2.00	2.08
645	NASDAQ	PDEX	Thu, Mar 28, 2013	2.00	2.09	2.00	2.09
644	NASDAQ	PDEX	Wed, Mar 27, 2013	2.00	2.03	2.00	2.02
643	NASDAQ	PDEX	Tue, Mar 26, 2013	2.05	2.05	2.00	2.00
642	NASDAQ	PDEX	Fri, Mar 22, 2013	2.01	2.01	2.00	2.00
641	NASDAQ	PDEX	Thu, Mar 21, 2013	2.00	2.00	2.00	2.00
640	NASDAQ	PDEX	Wed, Mar 20, 2013	2.02	2.01	2.01	2.01
639	NASDAQ	PDEX	Tue, Mar 19, 2013	2.02	2.02	2.01	2.02
638	NASDAQ	PDEX	Mon, Mar 18, 2013	2.06	2.06	2.06	2.06
637	NASDAQ	PDEX	Fri, Mar 15, 2013	2.16	2.17	2.09	2.09
636	NASDAQ	PDEX	Thu, Mar 14, 2013	2.14	2.14	2.14	2.14
635	NASDAQ	PDEX	Wed, Mar 13, 2013	2.25	2.25	2.02	2.11
634	NASDAQ	PDEX	Tue, Mar 12, 2013	2.06	2.08	2.06	2.08
633	NASDAQ	PDEX	Mon, Mar 11, 2013	2.11	2.13	2.07	2.07
632	NASDAQ	PDEX	Fri, Mar 8, 2013	2.02	2.13	1.99	2.12
631	NASDAQ	PDEX	Thu, Mar 7, 2013	2.00	2.01	2.00	2.00
630	NASDAQ	PDEX	Wed, Mar 6, 2013	2.00	2.03	2.00	2.00
629	NASDAQ	PDEX	Tue, Mar 5, 2013	2.03	2.03	2.01	2.02
628	NASDAQ	PDEX	Fri, Mar 1, 2013	2.03	2.03	2.03	2.03
627	NASDAQ	PDEX	Thu, Feb 28, 2013	2.04	2.06	2.04	2.06
626	NASDAQ	PDEX	Tue, Feb 26, 2013	2.12	2.12	2.05	2.08
625	NASDAQ	PDEX	Mon, Feb 25, 2013	2.11	2.11	2.10	2.10
624	NASDAQ	PDEX	Fri, Feb 22, 2013	2.19	2.19	2.17	2.17
623	NASDAQ	PDEX	Wed, Feb 20, 2013	2.23	2.23	2.19	2.19
622	NASDAQ	PDEX	Tue, Feb 19, 2013	2.26	2.27	2.18	2.20
621	NASDAQ	PDEX	Thu, Feb 14, 2013	2.15	2.24	2.10	2.24
620	NASDAQ	PDEX	Wed, Feb 13, 2013	2.18	2.18	2.15	2.15
619	NASDAQ	PDEX	Tue, Feb 12, 2013	2.15	2.23	2.15	2.23
618	NASDAQ	PDEX	Mon, Feb 11, 2013	2.10	2.17	2.10	2.14
617	NASDAQ	PDEX	Fri, Feb 8, 2013	2.13	2.13	2.05	2.07
616	NASDAQ	PDEX	Thu, Feb 7, 2013	2.18	2.19	2.05	2.07
615	NASDAQ	PDEX	Wed, Feb 6, 2013	2.18	2.20	2.11	2.18
614	NASDAQ	PDEX	Tue, Feb 5, 2013	2.17	2.18	2.17	2.18
613	NASDAQ	PDEX	Fri, Feb 1, 2013	2.16	2.18	2.14	2.14
612	NASDAQ	PDEX	Thu, Jan 31, 2013	2.02	2.20	2.02	2.18
611	NASDAQ	PDEX	Wed, Jan 30, 2013	2.09	2.09	2.09	2.09
610	NASDAQ	PDEX	Tue, Jan 29, 2013	2.13	2.19	2.08	2.19
609	NASDAQ	PDEX	Mon, Jan 28, 2013	2.19	2.19	2.02	2.03
608	NASDAQ	PDEX	Fri, Jan 25, 2013	2.14	2.14	2.07	2.12
607	NASDAQ	PDEX	Thu, Jan 24, 2013	2.01	2.21	2.01	2.20
606	NASDAQ	PDEX	Wed, Jan 23, 2013	2.01	2.01	2.01	2.01
605	NASDAQ	PDEX	Tue, Jan 22, 2013	2.00	2.11	2.00	2.00
604	NASDAQ	PDEX	Fri, Jan 18, 2013	1.91	1.92	1.91	1.92
603	NASDAQ	PDEX	Thu, Jan 17, 2013	2.02	2.02	1.88	1.95
602	NASDAQ	PDEX	Wed, Jan 16, 2013	1.96	2.02	1.96	2.02
601	NASDAQ	PDEX	Tue, Jan 15, 2013	2.04	2.04	2.04	2.04
600	NASDAQ	PDEX	Mon, Jan 14, 2013	2.08	2.18	1.96	2.06
599	NASDAQ	PDEX	Fri, Jan 11, 2013	2.14	2.17	2.06	2.08
598	NASDAQ	PDEX	Thu, Jan 10, 2013	2.07	2.37	2.06	2.37
597	NASDAQ	PDEX	Wed, Jan 9, 2013	2.05	2.10	2.05	2.08
596	NASDAQ	PDEX	Tue, Jan 8, 2013	2.04	2.10	2.04	2.04
595	NASDAQ	PDEX	Mon, Jan 7, 2013	1.95	1.95	1.95	1.95
594	NASDAQ	PDEX	Fri, Jan 4, 2013	1.95	1.95	1.95	1.95
593	NASDAQ	PDEX	Mon, Dec 31, 2012	1.85	2.06	1.85	2.05
592	NASDAQ	PDEX	Fri, Dec 28, 2012	1.90	2.01	1.90	2.01
591	NASDAQ	PDEX	Thu, Dec 27, 2012	2.00	2.00	1.84	1.91
590	NASDAQ	PDEX	Wed, Dec 26, 2012	1.86	2.03	1.82	2.03
589	NASDAQ	PDEX	Fri, Dec 21, 2012	1.91	2.02	1.84	2.02
588	NASDAQ	PDEX	Thu, Dec 20, 2012	1.84	2.00	1.84	1.95
587	NASDAQ	PDEX	Wed, Dec 19, 2012	1.95	1.97	1.81	1.88
586	NASDAQ	PDEX	Tue, Dec 18, 2012	1.91	1.97	1.91	1.94
585	NASDAQ	PDEX	Mon, Dec 17, 2012	1.92	1.97	1.92	1.94
584	NASDAQ	PDEX	Fri, Dec 14, 2012	2.01	2.01	1.96	1.96
583	NASDAQ	PDEX	Thu, Dec 13, 2012	2.07	2.07	2.00	2.02
582	NASDAQ	PDEX	Wed, Dec 12, 2012	2.05	2.08	1.96	2.08
581	NASDAQ	PDEX	Tue, Dec 11, 2012	2.04	2.14	2.04	2.09
580	NASDAQ	PDEX	Mon, Dec 10, 2012	2.04	2.05	2.04	2.05
579	NASDAQ	PDEX	Fri, Dec 7, 2012	1.96	1.96	1.95	1.95
578	NASDAQ	PDEX	Wed, Dec 5, 2012	1.97	2.05	1.95	2.05
577	NASDAQ	PDEX	Tue, Dec 4, 2012	2.05	2.05	2.05	2.05
576	NASDAQ	PDEX	Mon, Dec 3, 2012	1.99	2.01	1.99	2.01
575	NASDAQ	PDEX	Fri, Nov 30, 2012	1.91	1.99	1.91	1.99
574	NASDAQ	PDEX	Thu, Nov 29, 2012	1.98	2.00	1.92	1.92
573	NASDAQ	PDEX	Wed, Nov 28, 2012	1.92	1.93	1.91	1.93
572	NASDAQ	PDEX	Tue, Nov 27, 2012	2.01	2.01	1.91	1.91
571	NASDAQ	PDEX	Mon, Nov 26, 2012	1.91	2.00	1.91	1.95
570	NASDAQ	PDEX	Wed, Nov 21, 2012	1.94	1.98	1.94	1.95
569	NASDAQ	PDEX	Tue, Nov 20, 2012	1.91	1.91	1.91	1.91
568	NASDAQ	PDEX	Mon, Nov 19, 2012	2.00	2.03	1.95	2.01
567	NASDAQ	PDEX	Fri, Nov 16, 2012	1.98	2.05	1.98	1.98
566	NASDAQ	PDEX	Wed, Nov 14, 2012	1.91	2.14	1.89	2.14
565	NASDAQ	PDEX	Tue, Nov 13, 2012	1.98	1.98	1.95	1.95
564	NASDAQ	PDEX	Mon, Nov 12, 2012	1.97	1.97	1.97	1.97
563	NASDAQ	PDEX	Fri, Nov 9, 2012	1.96	1.96	1.95	1.95
562	NASDAQ	PDEX	Thu, Nov 8, 2012	2.07	2.09	2.00	2.03
561	NASDAQ	PDEX	Wed, Nov 7, 2012	2.05	2.18	1.90	2.18
560	NASDAQ	PDEX	Tue, Nov 6, 2012	2.07	2.07	2.06	2.06
559	NASDAQ	PDEX	Mon, Nov 5, 2012	2.12	2.12	2.06	2.11
558	NASDAQ	PDEX	Fri, Nov 2, 2012	2.10	2.20	2.06	2.19
557	NASDAQ	PDEX	Thu, Nov 1, 2012	2.10	2.10	2.07	2.07
556	NASDAQ	PDEX	Wed, Oct 31, 2012	2.06	2.06	2.01	2.02
555	NASDAQ	PDEX	Fri, Oct 26, 2012	1.94	2.10	1.79	2.10
554	NASDAQ	PDEX	Thu, Oct 25, 2012	1.92	1.94	1.86	1.93
553	NASDAQ	PDEX	Wed, Oct 24, 2012	1.85	2.00	1.85	1.89
552	NASDAQ	PDEX	Tue, Oct 23, 2012	1.79	1.90	1.78	1.85
551	NASDAQ	PDEX	Mon, Oct 22, 2012	1.83	1.83	1.81	1.82
550	NASDAQ	PDEX	Fri, Oct 19, 2012	1.78	1.99	1.78	1.84
549	NASDAQ	PDEX	Thu, Oct 18, 2012	1.93	1.95	1.90	1.95
548	NASDAQ	PDEX	Wed, Oct 17, 2012	1.80	1.94	1.80	1.93
547	NASDAQ	PDEX	Tue, Oct 16, 2012	1.91	1.91	1.75	1.88
546	NASDAQ	PDEX	Mon, Oct 15, 2012	1.85	1.92	1.85	1.87
545	NASDAQ	PDEX	Fri, Oct 12, 2012	1.78	1.83	1.78	1.83
544	NASDAQ	PDEX	Wed, Oct 10, 2012	1.80	1.80	1.77	1.79
543	NASDAQ	PDEX	Tue, Oct 9, 2012	1.87	1.91	1.72	1.72
542	NASDAQ	PDEX	Mon, Oct 8, 2012	1.84	1.90	1.84	1.90
541	NASDAQ	PDEX	Fri, Oct 5, 2012	1.89	1.90	1.86	1.88
540	NASDAQ	PDEX	Thu, Oct 4, 2012	1.84	1.89	1.83	1.89
539	NASDAQ	PDEX	Wed, Oct 3, 2012	1.73	1.89	1.73	1.86
538	NASDAQ	PDEX	Tue, Oct 2, 2012	1.75	1.75	1.73	1.73
537	NASDAQ	PDEX	Mon, Oct 1, 2012	1.71	1.89	1.71	1.74
536	NASDAQ	PDEX	Fri, Sep 28, 2012	1.71	1.72	1.71	1.72
535	NASDAQ	PDEX	Thu, Sep 27, 2012	1.73	1.78	1.72	1.72
534	NASDAQ	PDEX	Wed, Sep 26, 2012	1.86	1.86	1.71	1.80
533	NASDAQ	PDEX	Tue, Sep 25, 2012	1.94	1.94	1.90	1.91
532	NASDAQ	PDEX	Mon, Sep 24, 2012	1.90	1.92	1.76	1.92
531	NASDAQ	PDEX	Fri, Sep 21, 2012	1.73	1.87	1.70	1.87
530	NASDAQ	PDEX	Thu, Sep 20, 2012	1.69	1.77	1.69	1.76
529	NASDAQ	PDEX	Tue, Sep 18, 2012	1.70	1.70	1.65	1.65
528	NASDAQ	PDEX	Mon, Sep 17, 2012	1.71	1.72	1.71	1.72
527	NASDAQ	PDEX	Fri, Sep 14, 2012	1.67	1.72	1.67	1.71
526	NASDAQ	PDEX	Thu, Sep 13, 2012	1.65	1.75	1.18	1.73
525	NASDAQ	PDEX	Wed, Sep 12, 2012	1.64	1.79	1.64	1.79
524	NASDAQ	PDEX	Tue, Sep 11, 2012	1.73	1.80	1.69	1.71
523	NASDAQ	PDEX	Mon, Sep 10, 2012	1.85	1.85	1.70	1.73
522	NASDAQ	PDEX	Fri, Sep 7, 2012	1.92	1.97	1.66	1.85
521	NASDAQ	PDEX	Thu, Sep 6, 2012	1.91	1.98	1.78	1.90
520	NASDAQ	PDEX	Wed, Sep 5, 2012	2.00	2.00	1.91	1.91
519	NASDAQ	PDEX	Tue, Sep 4, 2012	1.97	2.10	1.92	2.10
518	NASDAQ	PDEX	Fri, Aug 31, 2012	1.97	2.18	1.97	1.97
517	NASDAQ	PDEX	Thu, Aug 30, 2012	1.96	2.06	1.93	1.93
516	NASDAQ	PDEX	Wed, Aug 29, 2012	2.00	2.05	1.91	1.92
515	NASDAQ	PDEX	Tue, Aug 28, 2012	2.03	2.03	2.00	2.00
514	NASDAQ	PDEX	Mon, Aug 27, 2012	2.05	2.05	2.00	2.00
513	NASDAQ	PDEX	Fri, Aug 24, 2012	1.90	2.09	1.90	2.00
512	NASDAQ	PDEX	Thu, Aug 23, 2012	1.90	1.95	1.90	1.95
511	NASDAQ	PDEX	Wed, Aug 22, 2012	1.81	1.90	1.80	1.90
510	NASDAQ	PDEX	Tue, Aug 21, 2012	1.93	1.93	1.92	1.92
509	NASDAQ	PDEX	Mon, Aug 20, 2012	1.85	1.95	1.85	1.93
508	NASDAQ	PDEX	Fri, Aug 17, 2012	1.76	1.88	1.76	1.81
507	NASDAQ	PDEX	Thu, Aug 16, 2012	1.85	1.85	1.68	1.68
506	NASDAQ	PDEX	Wed, Aug 15, 2012	1.65	1.79	1.65	1.78
505	NASDAQ	PDEX	Tue, Aug 14, 2012	1.60	1.64	1.50	1.64
504	NASDAQ	PDEX	Mon, Aug 13, 2012	1.61	1.61	1.50	1.53
503	NASDAQ	PDEX	Fri, Aug 10, 2012	1.68	1.68	1.43	1.52
502	NASDAQ	PDEX	Thu, Aug 9, 2012	1.69	1.70	1.65	1.69
501	NASDAQ	PDEX	Wed, Aug 8, 2012	1.68	1.76	1.66	1.74
500	NASDAQ	PDEX	Tue, Aug 7, 2012	1.85	1.90	1.77	1.77
499	NASDAQ	PDEX	Mon, Aug 6, 2012	1.92	1.97	1.76	1.83
498	NASDAQ	PDEX	Fri, Aug 3, 2012	1.70	1.70	1.66	1.68
497	NASDAQ	PDEX	Thu, Aug 2, 2012	1.77	1.77	1.66	1.66
496	NASDAQ	PDEX	Wed, Aug 1, 2012	1.80	1.85	1.80	1.80
495	NASDAQ	PDEX	Tue, Jul 31, 2012	1.79	1.79	1.75	1.75
494	NASDAQ	PDEX	Mon, Jul 30, 2012	1.82	1.82	1.70	1.70
493	NASDAQ	PDEX	Fri, Jul 27, 2012	1.89	1.89	1.77	1.77
492	NASDAQ	PDEX	Thu, Jul 26, 2012	1.90	1.90	1.78	1.84
491	NASDAQ	PDEX	Wed, Jul 25, 2012	1.90	1.90	1.90	1.90
490	NASDAQ	PDEX	Tue, Jul 24, 2012	1.90	1.90	1.90	1.90
489	NASDAQ	PDEX	Mon, Jul 23, 2012	1.90	1.90	1.84	1.88
488	NASDAQ	PDEX	Fri, Jul 20, 2012	1.93	1.98	1.83	1.89
487	NASDAQ	PDEX	Thu, Jul 19, 2012	1.98	1.99	1.94	1.99
486	NASDAQ	PDEX	Wed, Jul 18, 2012	1.99	1.99	1.94	1.94
485	NASDAQ	PDEX	Tue, Jul 17, 2012	2.00	2.00	1.94	1.99
484	NASDAQ	PDEX	Mon, Jul 16, 2012	1.99	2.06	1.93	2.04
483	NASDAQ	PDEX	Thu, Jul 12, 2012	1.97	1.97	1.95	1.96
482	NASDAQ	PDEX	Wed, Jul 11, 2012	2.00	2.00	1.95	1.95
481	NASDAQ	PDEX	Tue, Jul 10, 2012	2.00	2.00	2.00	2.00
480	NASDAQ	PDEX	Mon, Jul 9, 2012	2.00	2.00	1.99	1.99
479	NASDAQ	PDEX	Fri, Jul 6, 2012	2.00	2.00	1.98	1.98
478	NASDAQ	PDEX	Thu, Jul 5, 2012	2.00	2.00	1.97	2.00
477	NASDAQ	PDEX	Tue, Jul 3, 2012	1.99	1.99	1.99	1.99
476	NASDAQ	PDEX	Mon, Jul 2, 2012	2.00	2.00	1.95	1.99
475	NASDAQ	PDEX	Fri, Jun 29, 2012	2.05	2.05	2.00	2.03
474	NASDAQ	PDEX	Thu, Jun 28, 2012	2.06	2.06	2.02	2.04
473	NASDAQ	PDEX	Wed, Jun 27, 2012	2.05	2.05	2.05	2.05
472	NASDAQ	PDEX	Tue, Jun 26, 2012	2.06	2.06	2.01	2.04
471	NASDAQ	PDEX	Mon, Jun 25, 2012	2.05	2.06	2.00	2.06
470	NASDAQ	PDEX	Fri, Jun 22, 2012	2.05	2.05	2.05	2.05
469	NASDAQ	PDEX	Thu, Jun 21, 2012	2.00	2.05	1.98	1.98
468	NASDAQ	PDEX	Wed, Jun 20, 2012	2.00	2.00	2.00	2.00
467	NASDAQ	PDEX	Tue, Jun 19, 2012	1.99	2.00	1.98	1.99
466	NASDAQ	PDEX	Mon, Jun 18, 2012	2.00	2.04	1.98	2.00
465	NASDAQ	PDEX	Fri, Jun 15, 2012	1.97	2.04	1.89	2.04
464	NASDAQ	PDEX	Thu, Jun 14, 2012	1.99	2.00	1.99	2.00
463	NASDAQ	PDEX	Wed, Jun 13, 2012	2.00	2.05	1.98	1.98
462	NASDAQ	PDEX	Tue, Jun 12, 2012	2.01	2.01	1.94	1.94
461	NASDAQ	PDEX	Mon, Jun 11, 2012	2.00	2.05	1.97	2.05
460	NASDAQ	PDEX	Fri, Jun 8, 2012	1.98	1.98	1.98	1.98
459	NASDAQ	PDEX	Thu, Jun 7, 2012	2.00	2.00	1.95	1.99
458	NASDAQ	PDEX	Wed, Jun 6, 2012	1.97	1.97	1.95	1.97
457	NASDAQ	PDEX	Tue, Jun 5, 2012	1.99	1.99	1.99	1.99
456	NASDAQ	PDEX	Mon, Jun 4, 2012	2.00	2.07	1.85	1.98
455	NASDAQ	PDEX	Fri, Jun 1, 2012	1.99	2.19	1.99	2.08
454	NASDAQ	PDEX	Thu, May 31, 2012	2.02	2.05	2.00	2.02
453	NASDAQ	PDEX	Wed, May 30, 2012	1.80	2.12	1.80	2.00
452	NASDAQ	PDEX	Tue, May 29, 2012	1.95	1.96	1.81	1.85
451	NASDAQ	PDEX	Fri, May 25, 2012	1.90	2.04	1.82	1.85
450	NASDAQ	PDEX	Thu, May 24, 2012	1.91	1.96	1.87	1.88
449	NASDAQ	PDEX	Wed, May 23, 2012	2.15	2.15	1.92	1.98
448	NASDAQ	PDEX	Tue, May 22, 2012	1.97	2.18	1.94	2.12
447	NASDAQ	PDEX	Mon, May 21, 2012	1.99	1.99	1.95	1.95
446	NASDAQ	PDEX	Fri, May 18, 2012	2.00	2.00	1.91	1.92
445	NASDAQ	PDEX	Thu, May 17, 2012	2.13	2.20	1.91	1.99
444	NASDAQ	PDEX	Wed, May 16, 2012	1.98	2.18	1.97	2.12
443	NASDAQ	PDEX	Tue, May 15, 2012	1.92	1.93	1.91	1.93
442	NASDAQ	PDEX	Mon, May 14, 2012	1.93	1.96	1.93	1.93
441	NASDAQ	PDEX	Fri, May 11, 2012	1.96	2.00	1.96	1.99
440	NASDAQ	PDEX	Thu, May 10, 2012	2.06	2.06	1.92	2.04
439	NASDAQ	PDEX	Wed, May 9, 2012	1.93	2.08	1.90	2.06
438	NASDAQ	PDEX	Tue, May 8, 2012	2.01	2.05	2.00	2.00
437	NASDAQ	PDEX	Mon, May 7, 2012	2.10	2.11	2.00	2.11
436	NASDAQ	PDEX	Fri, May 4, 2012	2.17	2.17	2.13	2.13
435	NASDAQ	PDEX	Thu, May 3, 2012	2.31	2.31	2.13	2.17
434	NASDAQ	PDEX	Wed, May 2, 2012	2.41	2.41	2.30	2.30
433	NASDAQ	PDEX	Tue, May 1, 2012	2.18	2.18	2.18	2.18
432	NASDAQ	PDEX	Mon, Apr 30, 2012	2.19	2.41	2.10	2.26
431	NASDAQ	PDEX	Fri, Apr 27, 2012	2.18	2.23	2.18	2.18
430	NASDAQ	PDEX	Thu, Apr 26, 2012	2.29	2.29	2.19	2.26
429	NASDAQ	PDEX	Tue, Apr 24, 2012	2.31	2.31	2.25	2.27
428	NASDAQ	PDEX	Mon, Apr 23, 2012	2.19	2.31	2.19	2.30
427	NASDAQ	PDEX	Fri, Apr 20, 2012	2.30	2.30	2.18	2.18
426	NASDAQ	PDEX	Thu, Apr 19, 2012	2.39	2.39	2.18	2.31
425	NASDAQ	PDEX	Wed, Apr 18, 2012	2.20	2.23	2.18	2.18
424	NASDAQ	PDEX	Tue, Apr 17, 2012	2.17	2.30	2.17	2.24
423	NASDAQ	PDEX	Mon, Apr 16, 2012	2.39	2.39	2.21	2.34
422	NASDAQ	PDEX	Fri, Apr 13, 2012	2.40	2.40	2.40	2.40
421	NASDAQ	PDEX	Thu, Apr 12, 2012	2.15	2.36	2.15	2.36
420	NASDAQ	PDEX	Wed, Apr 11, 2012	2.16	2.16	2.11	2.15
419	NASDAQ	PDEX	Tue, Apr 10, 2012	2.20	2.30	2.20	2.20
418	NASDAQ	PDEX	Mon, Apr 9, 2012	2.26	2.30	2.18	2.18
417	NASDAQ	PDEX	Thu, Apr 5, 2012	2.27	2.27	2.27	2.27
416	NASDAQ	PDEX	Wed, Apr 4, 2012	2.27	2.28	2.27	2.28
415	NASDAQ	PDEX	Tue, Apr 3, 2012	2.31	2.33	2.31	2.33
414	NASDAQ	PDEX	Mon, Apr 2, 2012	2.41	2.43	2.30	2.33
413	NASDAQ	PDEX	Fri, Mar 30, 2012	2.52	2.52	2.45	2.45
412	NASDAQ	PDEX	Thu, Mar 29, 2012	2.51	2.60	2.43	2.52
411	NASDAQ	PDEX	Wed, Mar 28, 2012	2.45	3.02	2.40	2.40
410	NASDAQ	PDEX	Tue, Mar 27, 2012	2.40	2.46	2.40	2.43
409	NASDAQ	PDEX	Mon, Mar 26, 2012	2.40	2.49	2.40	2.46
408	NASDAQ	PDEX	Fri, Mar 23, 2012	2.36	2.41	2.33	2.35
407	NASDAQ	PDEX	Thu, Mar 22, 2012	2.26	2.31	2.26	2.31
406	NASDAQ	PDEX	Wed, Mar 21, 2012	2.21	2.40	2.21	2.25
405	NASDAQ	PDEX	Tue, Mar 20, 2012	2.18	2.20	2.18	2.20
404	NASDAQ	PDEX	Mon, Mar 19, 2012	2.32	2.34	2.11	2.18
403	NASDAQ	PDEX	Fri, Mar 16, 2012	2.38	2.48	2.31	2.33
402	NASDAQ	PDEX	Thu, Mar 15, 2012	2.25	2.31	2.25	2.30
401	NASDAQ	PDEX	Wed, Mar 14, 2012	2.15	2.25	2.15	2.24
400	NASDAQ	PDEX	Tue, Mar 13, 2012	2.22	2.22	2.20	2.20
399	NASDAQ	PDEX	Mon, Mar 12, 2012	2.15	2.25	2.15	2.15
398	NASDAQ	PDEX	Fri, Mar 9, 2012	2.15	2.24	2.10	2.15
397	NASDAQ	PDEX	Thu, Mar 8, 2012	2.16	2.18	2.15	2.17
396	NASDAQ	PDEX	Wed, Mar 7, 2012	2.24	2.30	2.24	2.29
395	NASDAQ	PDEX	Tue, Mar 6, 2012	2.18	2.26	2.18	2.18
394	NASDAQ	PDEX	Mon, Mar 5, 2012	2.17	2.30	2.17	2.26
393	NASDAQ	PDEX	Fri, Mar 2, 2012	2.17	2.24	2.14	2.14
392	NASDAQ	PDEX	Thu, Mar 1, 2012	2.25	2.25	2.12	2.12
391	NASDAQ	PDEX	Wed, Feb 29, 2012	2.22	2.24	2.14	2.24
390	NASDAQ	PDEX	Tue, Feb 28, 2012	2.18	2.25	2.15	2.25
389	NASDAQ	PDEX	Mon, Feb 27, 2012	2.10	2.13	2.05	2.13
388	NASDAQ	PDEX	Fri, Feb 24, 2012	2.12	2.19	2.05	2.10
387	NASDAQ	PDEX	Thu, Feb 23, 2012	2.10	2.25	2.09	2.10
386	NASDAQ	PDEX	Wed, Feb 22, 2012	2.02	2.10	2.00	2.09
385	NASDAQ	PDEX	Tue, Feb 21, 2012	1.94	2.06	1.94	1.98
384	NASDAQ	PDEX	Fri, Feb 17, 2012	1.92	1.99	1.92	1.95
383	NASDAQ	PDEX	Thu, Feb 16, 2012	1.98	2.00	1.93	1.95
382	NASDAQ	PDEX	Wed, Feb 15, 2012	2.13	2.13	1.99	1.99
381	NASDAQ	PDEX	Tue, Feb 14, 2012	2.09	2.14	2.09	2.09
380	NASDAQ	PDEX	Mon, Feb 13, 2012	2.19	2.19	2.01	2.14
379	NASDAQ	PDEX	Fri, Feb 10, 2012	2.26	2.26	2.15	2.19
378	NASDAQ	PDEX	Thu, Feb 9, 2012	2.29	2.29	2.19	2.25
377	NASDAQ	PDEX	Wed, Feb 8, 2012	2.35	2.43	2.20	2.20
376	NASDAQ	PDEX	Tue, Feb 7, 2012	2.60	2.60	2.15	2.35
375	NASDAQ	PDEX	Mon, Feb 6, 2012	2.90	2.90	2.75	2.84
374	NASDAQ	PDEX	Fri, Feb 3, 2012	2.79	3.05	2.79	2.90
373	NASDAQ	PDEX	Thu, Feb 2, 2012	2.64	2.82	2.62	2.78
372	NASDAQ	PDEX	Wed, Feb 1, 2012	2.62	2.63	2.60	2.60
371	NASDAQ	PDEX	Tue, Jan 31, 2012	2.60	2.75	2.59	2.62
370	NASDAQ	PDEX	Mon, Jan 30, 2012	2.43	2.60	2.43	2.59
369	NASDAQ	PDEX	Fri, Jan 27, 2012	2.62	2.65	2.52	2.60
368	NASDAQ	PDEX	Thu, Jan 26, 2012	2.61	2.65	2.55	2.60
367	NASDAQ	PDEX	Wed, Jan 25, 2012	2.44	2.60	2.42	2.60
366	NASDAQ	PDEX	Tue, Jan 24, 2012	2.45	2.60	2.45	2.60
365	NASDAQ	PDEX	Mon, Jan 23, 2012	2.57	2.68	2.55	2.57
364	NASDAQ	PDEX	Fri, Jan 20, 2012	2.73	2.75	2.57	2.60
363	NASDAQ	PDEX	Thu, Jan 19, 2012	3.12	3.40	2.60	2.70
362	NASDAQ	PDEX	Wed, Jan 18, 2012	2.49	3.90	2.49	2.90
361	NASDAQ	PDEX	Tue, Jan 17, 2012	2.45	2.45	2.45	2.45
360	NASDAQ	PDEX	Fri, Jan 13, 2012	2.66	2.66	2.48	2.50
359	NASDAQ	PDEX	Thu, Jan 12, 2012	2.50	2.55	2.48	2.55
358	NASDAQ	PDEX	Wed, Jan 11, 2012	2.49	2.56	2.49	2.52
357	NASDAQ	PDEX	Tue, Jan 10, 2012	2.50	2.54	2.49	2.50
356	NASDAQ	PDEX	Mon, Jan 9, 2012	2.57	2.57	2.42	2.42
355	NASDAQ	PDEX	Fri, Jan 6, 2012	2.53	2.57	2.53	2.56
354	NASDAQ	PDEX	Thu, Jan 5, 2012	2.55	2.57	2.36	2.48
353	NASDAQ	PDEX	Tue, Jan 3, 2012	2.43	2.54	2.43	2.54
352	NASDAQ	PDEX	Fri, Dec 30, 2011	2.37	2.46	2.35	2.46
351	NASDAQ	PDEX	Thu, Dec 29, 2011	2.35	2.37	2.35	2.35
350	NASDAQ	PDEX	Wed, Dec 28, 2011	2.45	2.45	2.35	2.35
349	NASDAQ	PDEX	Tue, Dec 27, 2011	2.41	2.50	2.35	2.49
348	NASDAQ	PDEX	Fri, Dec 23, 2011	2.30	2.43	2.30	2.43
347	NASDAQ	PDEX	Thu, Dec 22, 2011	2.20	2.30	2.17	2.28
346	NASDAQ	PDEX	Wed, Dec 21, 2011	2.11	2.20	2.11	2.15
345	NASDAQ	PDEX	Tue, Dec 20, 2011	2.12	2.20	1.98	2.18
344	NASDAQ	PDEX	Mon, Dec 19, 2011	2.18	2.20	2.02	2.09
343	NASDAQ	PDEX	Fri, Dec 16, 2011	2.15	2.19	2.15	2.15
342	NASDAQ	PDEX	Thu, Dec 15, 2011	2.08	2.20	2.08	2.12
341	NASDAQ	PDEX	Wed, Dec 14, 2011	2.15	2.15	2.01	2.08
340	NASDAQ	PDEX	Tue, Dec 13, 2011	2.05	2.10	2.05	2.08
339	NASDAQ	PDEX	Mon, Dec 12, 2011	2.28	2.28	2.07	2.16
338	NASDAQ	PDEX	Wed, Dec 7, 2011	2.34	2.37	2.27	2.28
337	NASDAQ	PDEX	Tue, Dec 6, 2011	2.34	2.34	2.27	2.27
336	NASDAQ	PDEX	Mon, Dec 5, 2011	2.43	2.43	2.28	2.34
335	NASDAQ	PDEX	Fri, Dec 2, 2011	2.44	2.45	2.40	2.42
334	NASDAQ	PDEX	Thu, Dec 1, 2011	2.45	2.57	2.34	2.49
333	NASDAQ	PDEX	Wed, Nov 30, 2011	2.45	2.50	2.40	2.47
332	NASDAQ	PDEX	Tue, Nov 29, 2011	2.30	2.40	2.30	2.36
331	NASDAQ	PDEX	Mon, Nov 28, 2011	2.33	2.34	2.27	2.30
330	NASDAQ	PDEX	Fri, Nov 25, 2011	2.30	2.30	2.27	2.28
329	NASDAQ	PDEX	Wed, Nov 23, 2011	2.27	2.32	2.25	2.27
328	NASDAQ	PDEX	Tue, Nov 22, 2011	2.30	2.30	2.27	2.27
327	NASDAQ	PDEX	Mon, Nov 21, 2011	2.25	2.35	2.25	2.28
326	NASDAQ	PDEX	Fri, Nov 18, 2011	2.24	2.36	2.20	2.25
325	NASDAQ	PDEX	Thu, Nov 17, 2011	2.25	2.28	2.15	2.28
324	NASDAQ	PDEX	Wed, Nov 16, 2011	2.15	2.33	2.15	2.16
323	NASDAQ	PDEX	Tue, Nov 15, 2011	2.15	2.15	2.15	2.15
322	NASDAQ	PDEX	Mon, Nov 14, 2011	2.24	2.37	2.15	2.17
321	NASDAQ	PDEX	Fri, Nov 11, 2011	2.23	2.30	2.15	2.30
320	NASDAQ	PDEX	Thu, Nov 10, 2011	2.50	2.50	2.15	2.15
319	NASDAQ	PDEX	Wed, Nov 9, 2011	2.23	2.25	1.81	2.16
318	NASDAQ	PDEX	Tue, Nov 8, 2011	2.36	2.44	2.24	2.24
317	NASDAQ	PDEX	Mon, Nov 7, 2011	2.44	2.46	2.28	2.37
316	NASDAQ	PDEX	Fri, Nov 4, 2011	2.38	2.44	2.34	2.38
315	NASDAQ	PDEX	Thu, Nov 3, 2011	2.43	2.43	2.30	2.37
314	NASDAQ	PDEX	Wed, Nov 2, 2011	2.33	2.33	2.25	2.25
313	NASDAQ	PDEX	Tue, Nov 1, 2011	2.10	2.40	2.10	2.35
312	NASDAQ	PDEX	Mon, Oct 31, 2011	2.12	2.20	2.11	2.12
311	NASDAQ	PDEX	Fri, Oct 28, 2011	2.20	2.23	2.20	2.23
310	NASDAQ	PDEX	Thu, Oct 27, 2011	2.26	2.27	2.20	2.20
309	NASDAQ	PDEX	Wed, Oct 26, 2011	2.24	2.25	2.24	2.25
308	NASDAQ	PDEX	Tue, Oct 25, 2011	2.22	2.23	2.22	2.23
307	NASDAQ	PDEX	Mon, Oct 24, 2011	2.27	2.27	2.13	2.21
306	NASDAQ	PDEX	Fri, Oct 21, 2011	2.15	2.29	2.15	2.28
305	NASDAQ	PDEX	Thu, Oct 20, 2011	2.05	2.12	2.05	2.12
304	NASDAQ	PDEX	Wed, Oct 19, 2011	2.15	2.19	2.04	2.04
303	NASDAQ	PDEX	Tue, Oct 18, 2011	2.21	2.23	1.97	2.10
302	NASDAQ	PDEX	Mon, Oct 17, 2011	2.21	2.21	2.21	2.21
301	NASDAQ	PDEX	Fri, Oct 14, 2011	2.15	2.21	2.15	2.21
300	NASDAQ	PDEX	Thu, Oct 13, 2011	2.20	2.20	2.16	2.16
299	NASDAQ	PDEX	Wed, Oct 12, 2011	2.06	2.20	2.03	2.18
298	NASDAQ	PDEX	Tue, Oct 11, 2011	2.02	2.02	1.98	2.00
297	NASDAQ	PDEX	Mon, Oct 10, 2011	2.02	2.02	2.02	2.02
296	NASDAQ	PDEX	Fri, Oct 7, 2011	2.09	2.09	2.00	2.00
295	NASDAQ	PDEX	Thu, Oct 6, 2011	2.04	2.04	2.04	2.04
294	NASDAQ	PDEX	Wed, Oct 5, 2011	2.08	2.10	2.05	2.09
293	NASDAQ	PDEX	Tue, Oct 4, 2011	1.97	1.97	1.96	1.97
292	NASDAQ	PDEX	Mon, Oct 3, 2011	2.00	2.02	1.97	1.97
291	NASDAQ	PDEX	Fri, Sep 30, 2011	1.99	2.00	1.92	2.00
290	NASDAQ	PDEX	Thu, Sep 29, 2011	2.05	2.05	1.95	2.04
289	NASDAQ	PDEX	Wed, Sep 28, 2011	1.94	2.00	1.94	2.00
288	NASDAQ	PDEX	Tue, Sep 27, 2011	2.00	2.00	1.91	1.95
287	NASDAQ	PDEX	Mon, Sep 26, 2011	1.95	1.95	1.87	1.95
286	NASDAQ	PDEX	Fri, Sep 23, 2011	1.91	2.03	1.88	1.94
285	NASDAQ	PDEX	Thu, Sep 22, 2011	2.18	2.18	1.91	1.98
284	NASDAQ	PDEX	Wed, Sep 21, 2011	2.18	2.19	2.12	2.18
283	NASDAQ	PDEX	Tue, Sep 20, 2011	2.15	2.22	2.13	2.22
282	NASDAQ	PDEX	Mon, Sep 19, 2011	2.15	2.15	2.15	2.15
281	NASDAQ	PDEX	Fri, Sep 16, 2011	2.40	2.41	2.15	2.23
280	NASDAQ	PDEX	Thu, Sep 15, 2011	2.59	2.59	2.15	2.35
279	NASDAQ	PDEX	Wed, Sep 14, 2011	1.77	1.94	1.77	1.94
278	NASDAQ	PDEX	Tue, Sep 13, 2011	1.78	1.83	1.78	1.83
277	NASDAQ	PDEX	Mon, Sep 12, 2011	1.78	1.82	1.78	1.78
276	NASDAQ	PDEX	Fri, Sep 9, 2011	1.75	1.78	1.75	1.78
275	NASDAQ	PDEX	Thu, Sep 8, 2011	1.82	1.82	1.82	1.82
274	NASDAQ	PDEX	Wed, Sep 7, 2011	1.78	1.80	1.73	1.80
273	NASDAQ	PDEX	Thu, Sep 1, 2011	1.71	1.71	1.71	1.71
272	NASDAQ	PDEX	Wed, Aug 31, 2011	1.76	1.80	1.75	1.79
271	NASDAQ	PDEX	Fri, Aug 26, 2011	1.76	1.78	1.76	1.78
270	NASDAQ	PDEX	Thu, Aug 25, 2011	1.68	1.76	1.68	1.72
269	NASDAQ	PDEX	Wed, Aug 24, 2011	1.72	1.72	1.64	1.65
268	NASDAQ	PDEX	Tue, Aug 23, 2011	1.71	1.75	1.70	1.74
267	NASDAQ	PDEX	Mon, Aug 22, 2011	1.77	1.78	1.72	1.72
266	NASDAQ	PDEX	Fri, Aug 19, 2011	1.80	1.80	1.80	1.80
265	NASDAQ	PDEX	Wed, Aug 17, 2011	1.88	1.88	1.88	1.88
264	NASDAQ	PDEX	Tue, Aug 16, 2011	1.94	1.94	1.82	1.90
263	NASDAQ	PDEX	Mon, Aug 15, 2011	1.89	1.91	1.89	1.91
262	NASDAQ	PDEX	Fri, Aug 12, 2011	1.78	1.91	1.78	1.91
261	NASDAQ	PDEX	Thu, Aug 11, 2011	1.80	1.80	1.73	1.80
260	NASDAQ	PDEX	Wed, Aug 10, 2011	1.78	1.82	1.78	1.82
259	NASDAQ	PDEX	Tue, Aug 9, 2011	1.75	1.78	1.75	1.78
258	NASDAQ	PDEX	Mon, Aug 8, 2011	1.75	1.77	1.75	1.77
257	NASDAQ	PDEX	Fri, Aug 5, 2011	1.94	1.94	1.75	1.81
256	NASDAQ	PDEX	Thu, Aug 4, 2011	1.86	1.89	1.86	1.87
255	NASDAQ	PDEX	Wed, Aug 3, 2011	2.01	2.02	1.92	1.99
254	NASDAQ	PDEX	Tue, Aug 2, 2011	2.04	2.05	2.00	2.00
253	NASDAQ	PDEX	Mon, Aug 1, 2011	2.03	2.05	2.01	2.02
252	NASDAQ	PDEX	Fri, Jul 29, 2011	1.99	2.05	1.99	2.02
251	NASDAQ	PDEX	Thu, Jul 28, 2011	2.00	2.00	1.99	1.99
250	NASDAQ	PDEX	Wed, Jul 27, 2011	2.00	2.02	2.00	2.01
249	NASDAQ	PDEX	Tue, Jul 26, 2011	1.98	2.04	1.98	1.99
248	NASDAQ	PDEX	Mon, Jul 25, 2011	1.99	2.04	1.98	2.00
247	NASDAQ	PDEX	Fri, Jul 22, 2011	1.97	2.05	1.96	2.05
246	NASDAQ	PDEX	Thu, Jul 21, 2011	1.92	1.95	1.92	1.95
245	NASDAQ	PDEX	Wed, Jul 20, 2011	1.95	1.95	1.90	1.94
244	NASDAQ	PDEX	Tue, Jul 19, 2011	1.90	1.92	1.87	1.92
243	NASDAQ	PDEX	Mon, Jul 18, 2011	1.88	1.93	1.85	1.90
242	NASDAQ	PDEX	Fri, Jul 15, 2011	1.88	1.89	1.88	1.88
241	NASDAQ	PDEX	Thu, Jul 14, 2011	1.87	1.92	1.87	1.90
240	NASDAQ	PDEX	Wed, Jul 13, 2011	1.88	1.91	1.87	1.90
239	NASDAQ	PDEX	Tue, Jul 12, 2011	1.84	1.90	1.84	1.90
238	NASDAQ	PDEX	Mon, Jul 11, 2011	1.88	1.88	1.85	1.88
237	NASDAQ	PDEX	Fri, Jul 8, 2011	1.88	1.88	1.86	1.86
236	NASDAQ	PDEX	Thu, Jul 7, 2011	1.85	1.89	1.85	1.89
235	NASDAQ	PDEX	Wed, Jul 6, 2011	1.82	1.86	1.82	1.85
234	NASDAQ	PDEX	Tue, Jul 5, 2011	1.81	1.89	1.69	1.85
233	NASDAQ	PDEX	Fri, Jul 1, 2011	2.08	2.08	1.78	1.86
232	NASDAQ	PDEX	Thu, Jun 30, 2011	2.15	2.15	2.03	2.08
231	NASDAQ	PDEX	Wed, Jun 29, 2011	2.30	2.30	1.99	2.10
230	NASDAQ	PDEX	Tue, Jun 28, 2011	2.65	2.80	2.65	2.75
229	NASDAQ	PDEX	Mon, Jun 27, 2011	2.64	2.65	2.63	2.65
228	NASDAQ	PDEX	Fri, Jun 24, 2011	2.80	2.80	2.67	2.67
227	NASDAQ	PDEX	Thu, Jun 23, 2011	2.62	2.82	2.62	2.80
226	NASDAQ	PDEX	Wed, Jun 22, 2011	2.74	2.75	2.74	2.75
225	NASDAQ	PDEX	Tue, Jun 21, 2011	2.77	2.77	2.63	2.75
224	NASDAQ	PDEX	Mon, Jun 20, 2011	2.75	2.77	2.70	2.75
223	NASDAQ	PDEX	Fri, Jun 17, 2011	2.77	2.82	2.70	2.78
222	NASDAQ	PDEX	Thu, Jun 16, 2011	2.72	2.80	2.72	2.80
221	NASDAQ	PDEX	Wed, Jun 15, 2011	2.75	2.76	2.65	2.76
220	NASDAQ	PDEX	Tue, Jun 14, 2011	2.79	2.79	2.65	2.75
219	NASDAQ	PDEX	Mon, Jun 13, 2011	2.64	2.71	2.61	2.70
218	NASDAQ	PDEX	Fri, Jun 10, 2011	2.86	3.00	2.49	2.64
217	NASDAQ	PDEX	Thu, Jun 9, 2011	2.90	2.94	2.62	2.83
216	NASDAQ	PDEX	Wed, Jun 8, 2011	2.86	2.93	2.80	2.87
215	NASDAQ	PDEX	Tue, Jun 7, 2011	3.00	3.00	2.83	2.84
214	NASDAQ	PDEX	Mon, Jun 6, 2011	3.01	3.03	2.96	3.00
213	NASDAQ	PDEX	Fri, Jun 3, 2011	3.03	3.18	3.03	3.05
212	NASDAQ	PDEX	Thu, Jun 2, 2011	3.08	3.08	2.98	2.98
211	NASDAQ	PDEX	Wed, Jun 1, 2011	3.12	3.20	3.04	3.05
210	NASDAQ	PDEX	Tue, May 31, 2011	3.05	3.15	3.03	3.09
209	NASDAQ	PDEX	Fri, May 27, 2011	2.96	3.09	2.96	3.09
208	NASDAQ	PDEX	Thu, May 26, 2011	2.99	3.04	2.86	3.04
207	NASDAQ	PDEX	Wed, May 25, 2011	3.08	3.09	2.88	3.00
206	NASDAQ	PDEX	Tue, May 24, 2011	3.05	3.10	3.03	3.09
205	NASDAQ	PDEX	Mon, May 23, 2011	2.97	3.20	2.81	3.10
204	NASDAQ	PDEX	Fri, May 20, 2011	3.12	3.12	2.86	3.03
203	NASDAQ	PDEX	Thu, May 19, 2011	3.04	3.10	3.04	3.08
202	NASDAQ	PDEX	Wed, May 18, 2011	3.15	3.18	3.06	3.07
201	NASDAQ	PDEX	Tue, May 17, 2011	3.00	3.16	2.95	3.12
200	NASDAQ	PDEX	Mon, May 16, 2011	3.01	3.14	2.87	3.04
199	NASDAQ	PDEX	Fri, May 13, 2011	3.17	3.22	3.00	3.03
198	NASDAQ	PDEX	Thu, May 12, 2011	2.90	3.22	2.80	3.15
197	NASDAQ	PDEX	Wed, May 11, 2011	2.94	3.04	2.78	2.91
196	NASDAQ	PDEX	Tue, May 10, 2011	3.05	4.03	2.92	2.92
195	NASDAQ	PDEX	Mon, May 9, 2011	2.40	2.40	2.31	2.40
194	NASDAQ	PDEX	Fri, May 6, 2011	2.36	2.42	2.36	2.40
193	NASDAQ	PDEX	Thu, May 5, 2011	2.36	2.45	2.36	2.41
192	NASDAQ	PDEX	Wed, May 4, 2011	2.31	2.36	2.31	2.36
191	NASDAQ	PDEX	Mon, May 2, 2011	2.36	2.36	2.36	2.36
190	NASDAQ	PDEX	Fri, Apr 29, 2011	2.32	2.40	2.31	2.40
189	NASDAQ	PDEX	Thu, Apr 28, 2011	2.39	2.39	2.35	2.38
188	NASDAQ	PDEX	Wed, Apr 27, 2011	2.27	2.38	2.26	2.38
187	NASDAQ	PDEX	Tue, Apr 26, 2011	2.26	2.29	2.26	2.29
186	NASDAQ	PDEX	Mon, Apr 25, 2011	2.36	2.38	2.29	2.29
185	NASDAQ	PDEX	Thu, Apr 21, 2011	2.45	2.45	2.26	2.35
184	NASDAQ	PDEX	Wed, Apr 20, 2011	2.45	2.45	2.37	2.37
183	NASDAQ	PDEX	Tue, Apr 19, 2011	2.45	2.45	2.28	2.34
182	NASDAQ	PDEX	Fri, Apr 15, 2011	2.31	2.31	2.26	2.26
181	NASDAQ	PDEX	Thu, Apr 14, 2011	2.32	2.35	2.22	2.26
180	NASDAQ	PDEX	Wed, Apr 13, 2011	2.29	2.30	2.29	2.30
179	NASDAQ	PDEX	Tue, Apr 12, 2011	2.28	2.34	2.26	2.26
178	NASDAQ	PDEX	Mon, Apr 11, 2011	2.38	2.39	2.28	2.28
177	NASDAQ	PDEX	Fri, Apr 8, 2011	2.39	2.39	2.34	2.35
176	NASDAQ	PDEX	Thu, Apr 7, 2011	2.33	2.40	2.33	2.38
175	NASDAQ	PDEX	Wed, Apr 6, 2011	2.33	2.33	2.33	2.33
174	NASDAQ	PDEX	Tue, Apr 5, 2011	2.30	2.32	2.28	2.30
173	NASDAQ	PDEX	Mon, Apr 4, 2011	2.31	2.33	2.28	2.28
172	NASDAQ	PDEX	Fri, Apr 1, 2011	2.27	2.27	2.26	2.27
171	NASDAQ	PDEX	Thu, Mar 31, 2011	2.30	2.30	2.30	2.30
170	NASDAQ	PDEX	Wed, Mar 30, 2011	2.34	2.34	2.23	2.29
169	NASDAQ	PDEX	Tue, Mar 29, 2011	2.37	2.34	2.28	2.34
168	NASDAQ	PDEX	Fri, Mar 25, 2011	2.33	2.33	2.33	2.33
167	NASDAQ	PDEX	Thu, Mar 24, 2011	2.44	2.44	2.36	2.36
166	NASDAQ	PDEX	Wed, Mar 23, 2011	2.45	2.45	2.44	2.44
165	NASDAQ	PDEX	Mon, Mar 21, 2011	2.28	2.43	2.20	2.43
164	NASDAQ	PDEX	Fri, Mar 18, 2011	2.26	2.28	2.26	2.28
163	NASDAQ	PDEX	Thu, Mar 17, 2011	2.33	2.33	2.29	2.30
162	NASDAQ	PDEX	Wed, Mar 16, 2011	2.26	2.34	2.24	2.34
161	NASDAQ	PDEX	Tue, Mar 15, 2011	2.26	2.41	2.21	2.26
160	NASDAQ	PDEX	Fri, Mar 11, 2011	2.29	2.34	2.29	2.31
159	NASDAQ	PDEX	Thu, Mar 10, 2011	2.39	2.39	2.24	2.38
158	NASDAQ	PDEX	Wed, Mar 9, 2011	2.39	2.40	2.36	2.40
157	NASDAQ	PDEX	Tue, Mar 8, 2011	2.39	2.39	2.35	2.39
156	NASDAQ	PDEX	Mon, Mar 7, 2011	2.44	2.47	2.35	2.37
155	NASDAQ	PDEX	Fri, Mar 4, 2011	2.48	2.50	2.39	2.39
154	NASDAQ	PDEX	Thu, Mar 3, 2011	2.47	2.52	2.47	2.47
153	NASDAQ	PDEX	Wed, Mar 2, 2011	2.41	2.49	2.38	2.45
152	NASDAQ	PDEX	Tue, Mar 1, 2011	2.41	2.41	2.40	2.40
151	NASDAQ	PDEX	Mon, Feb 28, 2011	2.40	2.48	2.35	2.48
150	NASDAQ	PDEX	Fri, Feb 25, 2011	2.41	2.41	2.35	2.39
149	NASDAQ	PDEX	Thu, Feb 24, 2011	2.40	2.44	2.38	2.41
148	NASDAQ	PDEX	Wed, Feb 23, 2011	2.45	2.49	2.36	2.38
147	NASDAQ	PDEX	Tue, Feb 22, 2011	2.41	2.50	2.40	2.45
146	NASDAQ	PDEX	Fri, Feb 18, 2011	2.41	2.45	2.41	2.42
145	NASDAQ	PDEX	Thu, Feb 17, 2011	2.50	2.50	2.30	2.41
144	NASDAQ	PDEX	Wed, Feb 16, 2011	2.46	2.47	2.43	2.46
143	NASDAQ	PDEX	Tue, Feb 15, 2011	2.43	2.52	2.43	2.52
142	NASDAQ	PDEX	Mon, Feb 14, 2011	2.70	2.70	2.40	2.43
141	NASDAQ	PDEX	Fri, Feb 11, 2011	2.43	2.87	2.42	2.54
140	NASDAQ	PDEX	Thu, Feb 10, 2011	2.21	2.22	2.19	2.22
139	NASDAQ	PDEX	Wed, Feb 9, 2011	2.16	2.25	2.16	2.19
138	NASDAQ	PDEX	Tue, Feb 8, 2011	2.19	2.22	2.17	2.20
137	NASDAQ	PDEX	Mon, Feb 7, 2011	2.15	2.25	2.14	2.21
136	NASDAQ	PDEX	Fri, Feb 4, 2011	2.12	2.18	2.12	2.18
135	NASDAQ	PDEX	Wed, Feb 2, 2011	2.14	2.14	2.07	2.11
134	NASDAQ	PDEX	Tue, Feb 1, 2011	2.16	2.20	2.16	2.16
133	NASDAQ	PDEX	Mon, Jan 31, 2011	2.13	2.20	2.13	2.20
132	NASDAQ	PDEX	Thu, Jan 27, 2011	2.11	2.18	2.10	2.10
131	NASDAQ	PDEX	Wed, Jan 26, 2011	2.08	2.12	2.04	2.11
130	NASDAQ	PDEX	Tue, Jan 25, 2011	2.09	2.13	2.01	2.09
129	NASDAQ	PDEX	Mon, Jan 24, 2011	2.10	2.10	2.10	2.10
128	NASDAQ	PDEX	Fri, Jan 21, 2011	2.12	2.12	2.10	2.10
127	NASDAQ	PDEX	Thu, Jan 20, 2011	2.11	2.11	2.11	2.11
126	NASDAQ	PDEX	Wed, Jan 19, 2011	2.14	2.14	2.10	2.14
125	NASDAQ	PDEX	Tue, Jan 18, 2011	2.15	2.15	2.10	2.15
124	NASDAQ	PDEX	Fri, Jan 14, 2011	2.11	2.13	2.09	2.10
123	NASDAQ	PDEX	Thu, Jan 13, 2011	2.14	2.16	2.14	2.15
122	NASDAQ	PDEX	Wed, Jan 12, 2011	2.12	2.16	2.12	2.15
121	NASDAQ	PDEX	Tue, Jan 11, 2011	2.09	2.10	2.09	2.10
120	NASDAQ	PDEX	Mon, Jan 10, 2011	2.05	2.10	2.05	2.10
119	NASDAQ	PDEX	Fri, Jan 7, 2011	2.01	2.04	2.00	2.04
118	NASDAQ	PDEX	Thu, Jan 6, 2011	2.05	2.10	2.02	2.05
117	NASDAQ	PDEX	Wed, Jan 5, 2011	2.05	2.07	2.05	2.07
116	NASDAQ	PDEX	Tue, Jan 4, 2011	2.02	2.03	2.02	2.02
115	NASDAQ	PDEX	Mon, Jan 3, 2011	2.00	2.04	1.96	2.04
114	NASDAQ	PDEX	Fri, Dec 31, 2010	2.02	2.06	1.97	2.01
113	NASDAQ	PDEX	Thu, Dec 30, 2010	2.05	2.07	1.98	2.00
112	NASDAQ	PDEX	Wed, Dec 29, 2010	1.98	2.07	1.98	2.02
111	NASDAQ	PDEX	Tue, Dec 28, 2010	2.00	2.01	1.95	2.00
110	NASDAQ	PDEX	Mon, Dec 27, 2010	2.02	2.02	2.02	2.02
109	NASDAQ	PDEX	Thu, Dec 23, 2010	2.05	2.05	2.01	2.01
108	NASDAQ	PDEX	Wed, Dec 22, 2010	2.03	2.04	2.03	2.04
107	NASDAQ	PDEX	Mon, Dec 20, 2010	2.04	2.05	2.04	2.04
106	NASDAQ	PDEX	Fri, Dec 17, 2010	2.04	2.06	1.98	2.04
105	NASDAQ	PDEX	Thu, Dec 16, 2010	2.08	2.08	2.06	2.08
104	NASDAQ	PDEX	Wed, Dec 15, 2010	2.09	2.09	2.01	2.06
103	NASDAQ	PDEX	Mon, Dec 13, 2010	2.08	2.10	2.06	2.08
102	NASDAQ	PDEX	Fri, Dec 10, 2010	2.07	2.10	2.05	2.10
101	NASDAQ	PDEX	Thu, Dec 9, 2010	2.10	2.12	2.09	2.10
100	NASDAQ	PDEX	Wed, Dec 8, 2010	2.08	2.10	2.05	2.08
99	NASDAQ	PDEX	Tue, Dec 7, 2010	2.10	2.11	2.10	2.10
98	NASDAQ	PDEX	Mon, Dec 6, 2010	2.16	2.16	2.10	2.10
97	NASDAQ	PDEX	Fri, Dec 3, 2010	2.08	2.10	2.08	2.10
96	NASDAQ	PDEX	Thu, Dec 2, 2010	2.09	2.13	2.09	2.09
95	NASDAQ	PDEX	Wed, Dec 1, 2010	2.11	2.11	2.10	2.10
94	NASDAQ	PDEX	Tue, Nov 30, 2010	2.07	2.14	2.07	2.13
93	NASDAQ	PDEX	Mon, Nov 29, 2010	2.14	2.14	2.09	2.10
92	NASDAQ	PDEX	Fri, Nov 26, 2010	2.13	2.13	2.13	2.13
91	NASDAQ	PDEX	Wed, Nov 24, 2010	2.14	2.15	2.14	2.15
90	NASDAQ	PDEX	Tue, Nov 23, 2010	2.14	2.15	2.14	2.15
89	NASDAQ	PDEX	Mon, Nov 22, 2010	2.19	2.19	2.15	2.16
88	NASDAQ	PDEX	Fri, Nov 19, 2010	2.27	2.27	2.15	2.16
87	NASDAQ	PDEX	Thu, Nov 18, 2010	2.22	2.28	2.22	2.26
86	NASDAQ	PDEX	Wed, Nov 17, 2010	2.22	2.24	2.20	2.24
85	NASDAQ	PDEX	Tue, Nov 16, 2010	2.25	2.25	2.16	2.24
84	NASDAQ	PDEX	Mon, Nov 15, 2010	2.21	2.25	2.21	2.25
83	NASDAQ	PDEX	Fri, Nov 12, 2010	2.22	2.22	2.16	2.20
82	NASDAQ	PDEX	Thu, Nov 11, 2010	2.30	2.30	2.25	2.25
81	NASDAQ	PDEX	Wed, Nov 10, 2010	2.30	2.42	2.26	2.32
80	NASDAQ	PDEX	Tue, Nov 9, 2010	1.96	2.00	1.95	2.00
79	NASDAQ	PDEX	Mon, Nov 8, 2010	1.94	2.04	1.92	2.04
78	NASDAQ	PDEX	Fri, Nov 5, 2010	1.96	2.04	1.95	1.98
77	NASDAQ	PDEX	Thu, Nov 4, 2010	1.95	1.95	1.91	1.92
76	NASDAQ	PDEX	Wed, Nov 3, 2010	1.94	1.97	1.86	1.95
75	NASDAQ	PDEX	Mon, Nov 1, 2010	1.96	2.00	1.92	1.97
74	NASDAQ	PDEX	Fri, Oct 29, 2010	1.93	1.93	1.93	1.93
73	NASDAQ	PDEX	Thu, Oct 28, 2010	1.93	1.95	1.93	1.95
72	NASDAQ	PDEX	Wed, Oct 27, 2010	1.90	1.90	1.90	1.90
71	NASDAQ	PDEX	Tue, Oct 26, 2010	1.96	2.00	1.94	1.94
70	NASDAQ	PDEX	Mon, Oct 25, 2010	2.04	2.04	1.96	1.96
69	NASDAQ	PDEX	Fri, Oct 22, 2010	2.03	2.06	1.99	1.99
68	NASDAQ	PDEX	Thu, Oct 21, 2010	2.07	2.07	2.03	2.03
67	NASDAQ	PDEX	Wed, Oct 20, 2010	2.04	2.05	2.03	2.03
66	NASDAQ	PDEX	Tue, Oct 19, 2010	2.01	2.07	2.01	2.05
65	NASDAQ	PDEX	Mon, Oct 18, 2010	2.04	2.06	1.98	2.06
64	NASDAQ	PDEX	Fri, Oct 15, 2010	2.03	2.06	2.03	2.06
63	NASDAQ	PDEX	Thu, Oct 14, 2010	2.15	2.15	2.01	2.07
62	NASDAQ	PDEX	Wed, Oct 13, 2010	2.10	2.21	2.09	2.16
61	NASDAQ	PDEX	Tue, Oct 12, 2010	2.02	2.07	2.02	2.07
60	NASDAQ	PDEX	Mon, Oct 11, 2010	2.00	2.01	1.99	2.01
59	NASDAQ	PDEX	Fri, Oct 8, 2010	1.94	2.01	1.94	1.96
58	NASDAQ	PDEX	Thu, Oct 7, 2010	1.93	2.01	1.93	2.00
57	NASDAQ	PDEX	Wed, Oct 6, 2010	1.97	2.01	1.93	1.93
56	NASDAQ	PDEX	Tue, Oct 5, 2010	1.94	1.95	1.93	1.95
55	NASDAQ	PDEX	Mon, Oct 4, 2010	1.92	1.95	1.91	1.95
54	NASDAQ	PDEX	Fri, Oct 1, 2010	2.04	2.04	1.95	1.95
53	NASDAQ	PDEX	Thu, Sep 30, 2010	2.00	2.10	1.89	2.10
52	NASDAQ	PDEX	Wed, Sep 29, 2010	2.20	2.25	2.02	2.10
51	NASDAQ	PDEX	Tue, Sep 28, 2010	2.40	2.40	2.39	2.40
50	NASDAQ	PDEX	Mon, Sep 27, 2010	2.41	2.41	2.36	2.40
49	NASDAQ	PDEX	Fri, Sep 24, 2010	2.25	2.35	2.24	2.30
48	NASDAQ	PDEX	Thu, Sep 23, 2010	2.21	2.22	2.21	2.22
47	NASDAQ	PDEX	Wed, Sep 22, 2010	2.33	2.33	2.22	2.22
46	NASDAQ	PDEX	Tue, Sep 21, 2010	2.33	2.39	2.29	2.35
45	NASDAQ	PDEX	Mon, Sep 20, 2010	2.34	2.34	2.28	2.31
44	NASDAQ	PDEX	Fri, Sep 17, 2010	2.30	2.35	2.30	2.34
43	NASDAQ	PDEX	Thu, Sep 16, 2010	2.29	2.31	2.24	2.31
42	NASDAQ	PDEX	Wed, Sep 15, 2010	2.20	2.34	2.20	2.32
41	NASDAQ	PDEX	Tue, Sep 14, 2010	2.18	2.20	2.12	2.20
40	NASDAQ	PDEX	Mon, Sep 13, 2010	2.12	2.24	2.12	2.19
39	NASDAQ	PDEX	Fri, Sep 10, 2010	1.95	2.13	1.88	2.10
38	NASDAQ	PDEX	Thu, Sep 9, 2010	1.89	1.96	1.89	1.96
37	NASDAQ	PDEX	Wed, Sep 8, 2010	1.85	1.86	1.85	1.86
36	NASDAQ	PDEX	Tue, Sep 7, 2010	1.79	1.82	1.79	1.82
35	NASDAQ	PDEX	Fri, Sep 3, 2010	1.75	1.79	1.75	1.79
34	NASDAQ	PDEX	Thu, Sep 2, 2010	1.75	1.75	1.74	1.74
33	NASDAQ	PDEX	Wed, Sep 1, 2010	1.71	1.71	1.70	1.70
32	NASDAQ	PDEX	Tue, Aug 31, 2010	1.75	1.76	1.74	1.74
31	NASDAQ	PDEX	Mon, Aug 30, 2010	1.75	1.75	1.74	1.74
30	NASDAQ	PDEX	Fri, Aug 27, 2010	1.75	1.79	1.75	1.75
29	NASDAQ	PDEX	Thu, Aug 26, 2010	1.75	1.75	1.74	1.74
28	NASDAQ	PDEX	Wed, Aug 25, 2010	1.74	1.80	1.73	1.78
27	NASDAQ	PDEX	Tue, Aug 24, 2010	1.76	1.76	1.74	1.74
26	NASDAQ	PDEX	Mon, Aug 23, 2010	1.74	1.79	1.74	1.79
25	NASDAQ	PDEX	Fri, Aug 20, 2010	1.75	1.79	1.73	1.77
24	NASDAQ	PDEX	Thu, Aug 19, 2010	1.75	1.75	1.73	1.73
23	NASDAQ	PDEX	Wed, Aug 18, 2010	1.75	1.75	1.74	1.75
22	NASDAQ	PDEX	Tue, Aug 17, 2010	1.70	1.74	1.69	1.74
21	NASDAQ	PDEX	Mon, Aug 16, 2010	1.71	1.71	1.70	1.70
20	NASDAQ	PDEX	Fri, Aug 13, 2010	1.77	1.77	1.77	1.77
19	NASDAQ	PDEX	Thu, Aug 12, 2010	1.70	1.70	1.70	1.70
18	NASDAQ	PDEX	Wed, Aug 11, 2010	1.75	1.75	1.70	1.70
17	NASDAQ	PDEX	Tue, Aug 10, 2010	1.72	1.75	1.72	1.75
16	NASDAQ	PDEX	Mon, Aug 9, 2010	1.71	1.75	1.71	1.75
15	NASDAQ	PDEX	Fri, Aug 6, 2010	1.72	1.72	1.72	1.72
14	NASDAQ	PDEX	Thu, Aug 5, 2010	1.71	1.71	1.66	1.67
13	NASDAQ	PDEX	Wed, Aug 4, 2010	1.68	1.72	1.68	1.70
12	NASDAQ	PDEX	Tue, Aug 3, 2010	1.66	1.69	1.66	1.69
11	NASDAQ	PDEX	Mon, Aug 2, 2010	1.67	1.67	1.67	1.67
10	NASDAQ	PDEX	Fri, Jul 30, 2010	1.71	1.71	1.66	1.66
9	NASDAQ	PDEX	Thu, Jul 29, 2010	1.71	1.71	1.71	1.71
8	NASDAQ	PDEX	Wed, Jul 28, 2010	1.72	1.72	1.67	1.71
7	NASDAQ	PDEX	Tue, Jul 27, 2010	1.73	1.73	1.72	1.72
6	NASDAQ	PDEX	Mon, Jul 26, 2010	1.66	1.78	1.65	1.78
5	NASDAQ	PDEX	Fri, Jul 23, 2010	1.75	1.77	1.67	1.70
4	NASDAQ	PDEX	Thu, Jul 22, 2010	1.76	1.78	1.76	1.78
3	NASDAQ	PDEX	Wed, Jul 21, 2010	1.70	1.71	1.63	1.71
2	NASDAQ	PDEX	Tue, Jul 20, 2010	1.71	1.79	1.65	1.79
1	NASDAQ	PDEX	Mon, Jul 19, 2010	1.62	1.80	1.62	1.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Pro-Dex Inc NASDAQ:PDEX 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