Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF AMEX:PDN Historical Prices

Below are the 4143 trading days of historical prices for PDN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4143	AMEX	PDN	Wed, Mar 20, 2024	32.44	32.88	32.38	32.81
4142	AMEX	PDN	Tue, Mar 19, 2024	32.32	32.49	32.26	32.47
4141	AMEX	PDN	Mon, Mar 18, 2024	32.54	32.54	32.43	32.44
4140	AMEX	PDN	Fri, Mar 15, 2024	32.54	32.60	32.51	32.38
4139	AMEX	PDN	Thu, Mar 14, 2024	32.88	32.88	32.49	32.56
4138	AMEX	PDN	Wed, Mar 13, 2024	32.61	32.79	32.61	32.68
4137	AMEX	PDN	Tue, Mar 12, 2024	32.60	32.74	32.48	32.73
4136	AMEX	PDN	Mon, Mar 11, 2024	32.51	32.58	32.45	32.52
4135	AMEX	PDN	Fri, Mar 8, 2024	32.87	32.96	32.76	32.82
4134	AMEX	PDN	Thu, Mar 7, 2024	32.67	32.81	32.64	32.76
4133	AMEX	PDN	Wed, Mar 6, 2024	32.49	32.59	32.43	32.48
4132	AMEX	PDN	Tue, Mar 5, 2024	32.14	32.17	31.96	32.01
4131	AMEX	PDN	Mon, Mar 4, 2024	31.95	32.14	31.95	32.05
4130	AMEX	PDN	Fri, Mar 1, 2024	32.02	32.28	31.94	32.25
4129	AMEX	PDN	Thu, Feb 29, 2024	32.08	32.08	31.82	31.99
4128	AMEX	PDN	Wed, Feb 28, 2024	31.82	31.96	31.77	31.82
4127	AMEX	PDN	Tue, Feb 27, 2024	31.89	32.03	31.89	31.99
4126	AMEX	PDN	Mon, Feb 26, 2024	31.95	31.99	31.87	31.94
4125	AMEX	PDN	Fri, Feb 23, 2024	32.10	32.12	31.95	32.08
4124	AMEX	PDN	Thu, Feb 22, 2024	32.10	32.12	31.99	32.07
4123	AMEX	PDN	Wed, Feb 21, 2024	31.78	31.85	31.68	31.84
4122	AMEX	PDN	Tue, Feb 20, 2024	31.88	31.88	31.67	31.81
4121	AMEX	PDN	Fri, Feb 16, 2024	31.61	31.82	31.61	31.70
4120	AMEX	PDN	Thu, Feb 15, 2024	31.43	31.70	31.43	31.69
4119	AMEX	PDN	Wed, Feb 14, 2024	31.19	31.45	31.19	31.43
4118	AMEX	PDN	Tue, Feb 13, 2024	31.18	31.18	30.88	31.01
4117	AMEX	PDN	Mon, Feb 12, 2024	31.51	31.80	31.51	31.73
4116	AMEX	PDN	Fri, Feb 9, 2024	31.37	31.53	31.37	31.51
4115	AMEX	PDN	Thu, Feb 8, 2024	31.43	31.47	31.33	31.47
4114	AMEX	PDN	Wed, Feb 7, 2024	31.66	31.67	31.56	31.64
4113	AMEX	PDN	Tue, Feb 6, 2024	31.39	31.59	31.33	31.59
4112	AMEX	PDN	Mon, Feb 5, 2024	31.42	31.47	31.27	31.38
4111	AMEX	PDN	Fri, Feb 2, 2024	31.75	31.75	31.53	31.65
4110	AMEX	PDN	Thu, Feb 1, 2024	31.72	31.96	31.72	31.89
4109	AMEX	PDN	Wed, Jan 31, 2024	31.73	31.89	31.44	31.52
4108	AMEX	PDN	Tue, Jan 30, 2024	31.67	31.68	31.51	31.67
4107	AMEX	PDN	Mon, Jan 29, 2024	31.54	31.78	31.54	31.76
4106	AMEX	PDN	Fri, Jan 26, 2024	31.62	31.71	31.56	31.60
4105	AMEX	PDN	Thu, Jan 25, 2024	31.63	31.63	31.48	31.57
4104	AMEX	PDN	Wed, Jan 24, 2024	31.62	31.68	31.44	31.45
4103	AMEX	PDN	Tue, Jan 23, 2024	31.31	31.34	31.19	31.32
4102	AMEX	PDN	Mon, Jan 22, 2024	31.29	31.40	31.29	31.38
4101	AMEX	PDN	Fri, Jan 19, 2024	31.05	31.23	30.96	31.22
4100	AMEX	PDN	Thu, Jan 18, 2024	31.14	31.21	31.03	31.20
4099	AMEX	PDN	Wed, Jan 17, 2024	30.85	30.99	30.85	30.93
4098	AMEX	PDN	Tue, Jan 16, 2024	31.54	31.54	31.29	31.37
4097	AMEX	PDN	Fri, Jan 12, 2024	32.15	32.21	31.98	32.03
4096	AMEX	PDN	Thu, Jan 11, 2024	32.02	32.02	31.66	31.91
4095	AMEX	PDN	Wed, Jan 10, 2024	32.00	32.06	31.97	32.05
4094	AMEX	PDN	Tue, Jan 9, 2024	31.88	31.90	31.81	31.88
4093	AMEX	PDN	Mon, Jan 8, 2024	31.72	32.10	31.72	32.10
4092	AMEX	PDN	Fri, Jan 5, 2024	31.67	31.99	31.67	31.75
4091	AMEX	PDN	Thu, Jan 4, 2024	31.67	31.88	31.67	31.76
4090	AMEX	PDN	Wed, Jan 3, 2024	31.66	31.81	31.62	31.72
4089	AMEX	PDN	Tue, Jan 2, 2024	32.20	32.25	32.01	32.05
4088	AMEX	PDN	Fri, Dec 29, 2023	32.51	32.61	32.42	32.48
4087	AMEX	PDN	Thu, Dec 28, 2023	32.57	32.65	32.50	32.51
4086	AMEX	PDN	Wed, Dec 27, 2023	32.26	32.48	32.26	32.43
4085	AMEX	PDN	Tue, Dec 26, 2023	32.05	32.34	32.05	32.34
4084	AMEX	PDN	Fri, Dec 22, 2023	32.19	32.28	32.08	32.16
4083	AMEX	PDN	Thu, Dec 21, 2023	31.86	32.03	31.85	32.03
4082	AMEX	PDN	Wed, Dec 20, 2023	31.84	31.94	31.53	31.57
4081	AMEX	PDN	Tue, Dec 19, 2023	31.61	31.82	31.61	31.82
4080	AMEX	PDN	Mon, Dec 18, 2023	31.49	31.55	31.40	31.49
4079	AMEX	PDN	Fri, Dec 15, 2023	31.82	31.88	31.64	31.38
4078	AMEX	PDN	Thu, Dec 14, 2023	31.84	32.13	31.81	32.01
4077	AMEX	PDN	Wed, Dec 13, 2023	30.91	31.57	30.84	31.56
4076	AMEX	PDN	Tue, Dec 12, 2023	30.91	30.97	30.84	30.97
4075	AMEX	PDN	Mon, Dec 11, 2023	30.97	31.09	30.93	31.09
4074	AMEX	PDN	Fri, Dec 8, 2023	30.95	31.11	30.88	31.01
4073	AMEX	PDN	Thu, Dec 7, 2023	30.93	31.17	30.88	31.06
4072	AMEX	PDN	Wed, Dec 6, 2023	31.09	31.10	30.85	30.87
4071	AMEX	PDN	Tue, Dec 5, 2023	30.75	30.81	30.72	30.74
4070	AMEX	PDN	Mon, Dec 4, 2023	30.83	30.94	30.77	30.82
4069	AMEX	PDN	Fri, Dec 1, 2023	30.70	31.17	30.68	31.14
4068	AMEX	PDN	Thu, Nov 30, 2023	30.75	30.81	30.71	30.73
4067	AMEX	PDN	Wed, Nov 29, 2023	30.91	30.99	30.87	30.89
4066	AMEX	PDN	Tue, Nov 28, 2023	30.68	30.90	30.67	30.82
4065	AMEX	PDN	Mon, Nov 27, 2023	30.57	30.70	30.57	30.67
4064	AMEX	PDN	Fri, Nov 24, 2023	30.56	30.67	30.56	30.66
4063	AMEX	PDN	Wed, Nov 22, 2023	30.40	30.48	30.32	30.45
4062	AMEX	PDN	Tue, Nov 21, 2023	30.57	30.57	30.36	30.36
4061	AMEX	PDN	Mon, Nov 20, 2023	30.37	30.58	30.37	30.54
4060	AMEX	PDN	Fri, Nov 17, 2023	30.27	30.39	30.21	30.36
4059	AMEX	PDN	Thu, Nov 16, 2023	29.96	30.08	29.89	29.98
4058	AMEX	PDN	Wed, Nov 15, 2023	30.25	30.35	30.14	30.18
4057	AMEX	PDN	Tue, Nov 14, 2023	29.92	30.30	29.92	30.27
4056	AMEX	PDN	Mon, Nov 13, 2023	29.17	29.34	29.15	29.32
4055	AMEX	PDN	Fri, Nov 10, 2023	29.15	29.35	29.08	29.34
4054	AMEX	PDN	Thu, Nov 9, 2023	29.33	29.54	29.17	29.20
4053	AMEX	PDN	Wed, Nov 8, 2023	29.21	29.30	29.09	29.17
4052	AMEX	PDN	Tue, Nov 7, 2023	29.30	29.41	29.28	29.37
4051	AMEX	PDN	Mon, Nov 6, 2023	29.79	29.79	29.54	29.59
4050	AMEX	PDN	Fri, Nov 3, 2023	29.69	29.85	29.64	29.82
4049	AMEX	PDN	Thu, Nov 2, 2023	29.12	29.26	29.04	29.26
4048	AMEX	PDN	Wed, Nov 1, 2023	28.39	28.66	28.39	28.65
4047	AMEX	PDN	Tue, Oct 31, 2023	28.29	28.41	28.29	28.41
4046	AMEX	PDN	Mon, Oct 30, 2023	28.14	28.22	28.06	28.22
4045	AMEX	PDN	Fri, Oct 27, 2023	28.05	28.07	27.81	27.85
4044	AMEX	PDN	Thu, Oct 26, 2023	27.88	27.90	27.68	27.78
4043	AMEX	PDN	Wed, Oct 25, 2023	28.07	28.12	27.92	27.92
4042	AMEX	PDN	Tue, Oct 24, 2023	28.20	28.35	28.20	28.29
4041	AMEX	PDN	Mon, Oct 23, 2023	27.93	28.22	27.84	28.10
4040	AMEX	PDN	Fri, Oct 20, 2023	28.25	28.32	28.13	28.13
4039	AMEX	PDN	Thu, Oct 19, 2023	28.46	28.58	28.31	28.36
4038	AMEX	PDN	Wed, Oct 18, 2023	28.86	28.86	28.45	28.52
4037	AMEX	PDN	Tue, Oct 17, 2023	28.89	29.06	28.89	28.97
4036	AMEX	PDN	Mon, Oct 16, 2023	28.85	28.98	28.77	28.96
4035	AMEX	PDN	Fri, Oct 13, 2023	28.95	28.97	28.77	28.78
4034	AMEX	PDN	Thu, Oct 12, 2023	29.49	29.49	29.03	29.13
4033	AMEX	PDN	Wed, Oct 11, 2023	29.56	29.56	29.37	29.49
4032	AMEX	PDN	Tue, Oct 10, 2023	29.38	29.58	29.34	29.48
4031	AMEX	PDN	Mon, Oct 9, 2023	28.88	29.17	28.88	29.10
4030	AMEX	PDN	Fri, Oct 6, 2023	28.82	29.25	28.71	29.05
4029	AMEX	PDN	Thu, Oct 5, 2023	28.76	28.96	28.75	28.91
4028	AMEX	PDN	Wed, Oct 4, 2023	28.58	28.67	28.38	28.67
4027	AMEX	PDN	Tue, Oct 3, 2023	28.72	28.82	28.56	28.73
4026	AMEX	PDN	Mon, Oct 2, 2023	29.35	29.35	29.07	29.15
4025	AMEX	PDN	Fri, Sep 29, 2023	29.86	29.90	29.51	29.54
4024	AMEX	PDN	Thu, Sep 28, 2023	29.43	29.73	29.43	29.64
4023	AMEX	PDN	Wed, Sep 27, 2023	29.54	29.59	29.36	29.50
4022	AMEX	PDN	Tue, Sep 26, 2023	29.71	29.73	29.49	29.49
4021	AMEX	PDN	Mon, Sep 25, 2023	29.87	30.03	29.87	30.03
4020	AMEX	PDN	Fri, Sep 22, 2023	30.24	30.26	30.07	30.10
4019	AMEX	PDN	Thu, Sep 21, 2023	30.21	30.22	30.06	30.06
4018	AMEX	PDN	Wed, Sep 20, 2023	30.70	30.84	30.49	30.49
4017	AMEX	PDN	Tue, Sep 19, 2023	30.70	30.70	30.58	30.61
4016	AMEX	PDN	Mon, Sep 18, 2023	30.65	30.67	30.59	30.62
4015	AMEX	PDN	Fri, Sep 15, 2023	30.98	31.14	30.93	30.70
4014	AMEX	PDN	Thu, Sep 14, 2023	30.93	31.10	30.93	31.10
4013	AMEX	PDN	Wed, Sep 13, 2023	30.76	30.83	30.71	30.73
4012	AMEX	PDN	Tue, Sep 12, 2023	30.82	30.93	30.82	30.85
4011	AMEX	PDN	Mon, Sep 11, 2023	30.94	31.03	30.94	31.03
4010	AMEX	PDN	Fri, Sep 8, 2023	30.67	30.72	30.59	30.63
4009	AMEX	PDN	Thu, Sep 7, 2023	30.74	30.76	30.68	30.71
4008	AMEX	PDN	Wed, Sep 6, 2023	30.98	30.98	30.78	30.85
4007	AMEX	PDN	Tue, Sep 5, 2023	31.20	31.20	31.03	31.03
4006	AMEX	PDN	Fri, Sep 1, 2023	31.39	31.43	31.17	31.24
4005	AMEX	PDN	Thu, Aug 31, 2023	31.27	31.27	31.18	31.24
4004	AMEX	PDN	Wed, Aug 30, 2023	31.32	31.32	31.16	31.21
4003	AMEX	PDN	Tue, Aug 29, 2023	30.75	31.25	30.75	31.24
4002	AMEX	PDN	Mon, Aug 28, 2023	30.68	30.83	30.68	30.81
4001	AMEX	PDN	Fri, Aug 25, 2023	30.48	30.58	30.40	30.52
4000	AMEX	PDN	Thu, Aug 24, 2023	30.50	30.51	30.32	30.32
3999	AMEX	PDN	Wed, Aug 23, 2023	30.45	30.78	30.45	30.68
3998	AMEX	PDN	Tue, Aug 22, 2023	30.42	30.42	30.31	30.34
3997	AMEX	PDN	Mon, Aug 21, 2023	30.35	30.38	30.17	30.36
3996	AMEX	PDN	Fri, Aug 18, 2023	30.15	30.37	30.12	30.33
3995	AMEX	PDN	Thu, Aug 17, 2023	30.71	30.74	30.40	30.43
3994	AMEX	PDN	Wed, Aug 16, 2023	30.76	30.86	30.58	30.61
3993	AMEX	PDN	Tue, Aug 15, 2023	31.09	31.09	30.86	30.87
3992	AMEX	PDN	Mon, Aug 14, 2023	31.17	31.31	31.10	31.30
3991	AMEX	PDN	Fri, Aug 11, 2023	31.51	31.51	31.36	31.38
3990	AMEX	PDN	Thu, Aug 10, 2023	31.79	31.84	31.51	31.51
3989	AMEX	PDN	Wed, Aug 9, 2023	31.54	31.56	31.43	31.50
3988	AMEX	PDN	Tue, Aug 8, 2023	31.35	31.44	31.25	31.43
3987	AMEX	PDN	Mon, Aug 7, 2023	31.70	31.73	31.63	31.70
3986	AMEX	PDN	Fri, Aug 4, 2023	31.51	31.81	31.45	31.47
3985	AMEX	PDN	Thu, Aug 3, 2023	31.14	31.41	31.14	31.32
3984	AMEX	PDN	Wed, Aug 2, 2023	31.62	31.63	31.33	31.37
3983	AMEX	PDN	Tue, Aug 1, 2023	31.93	31.95	31.83	31.94
3982	AMEX	PDN	Mon, Jul 31, 2023	32.25	32.44	32.19	32.26
3981	AMEX	PDN	Fri, Jul 28, 2023	32.15	32.28	32.13	32.22
3980	AMEX	PDN	Thu, Jul 27, 2023	32.24	32.25	31.92	31.95
3979	AMEX	PDN	Wed, Jul 26, 2023	31.90	32.17	31.90	32.17
3978	AMEX	PDN	Tue, Jul 25, 2023	31.92	32.09	31.92	32.05
3977	AMEX	PDN	Mon, Jul 24, 2023	31.85	31.97	31.85	31.90
3976	AMEX	PDN	Fri, Jul 21, 2023	31.95	31.95	31.82	31.90
3975	AMEX	PDN	Thu, Jul 20, 2023	32.08	32.13	31.90	32.01
3974	AMEX	PDN	Wed, Jul 19, 2023	32.32	32.32	32.16	32.26
3973	AMEX	PDN	Tue, Jul 18, 2023	32.07	32.20	32.04	32.18
3972	AMEX	PDN	Mon, Jul 17, 2023	31.75	31.92	31.75	31.87
3971	AMEX	PDN	Fri, Jul 14, 2023	32.01	32.06	31.91	31.93
3970	AMEX	PDN	Thu, Jul 13, 2023	32.05	32.28	32.05	32.20
3969	AMEX	PDN	Wed, Jul 12, 2023	31.68	31.86	31.68	31.85
3968	AMEX	PDN	Tue, Jul 11, 2023	31.06	31.22	30.98	31.22
3967	AMEX	PDN	Mon, Jul 10, 2023	30.62	30.89	30.62	30.89
3966	AMEX	PDN	Fri, Jul 7, 2023	30.38	30.88	30.38	30.77
3965	AMEX	PDN	Thu, Jul 6, 2023	30.26	30.29	30.12	30.25
3964	AMEX	PDN	Wed, Jul 5, 2023	30.78	30.78	30.71	30.73
3963	AMEX	PDN	Mon, Jul 3, 2023	30.85	30.98	30.85	30.88
3962	AMEX	PDN	Fri, Jun 30, 2023	30.64	30.86	30.64	30.80
3961	AMEX	PDN	Thu, Jun 29, 2023	30.34	30.46	30.34	30.44
3960	AMEX	PDN	Wed, Jun 28, 2023	30.48	30.63	30.47	30.56
3959	AMEX	PDN	Tue, Jun 27, 2023	30.35	30.50	30.35	30.47
3958	AMEX	PDN	Mon, Jun 26, 2023	30.23	30.49	30.23	30.25
3957	AMEX	PDN	Fri, Jun 23, 2023	30.31	30.31	30.18	30.22
3956	AMEX	PDN	Thu, Jun 22, 2023	30.82	30.86	30.77	30.78
3955	AMEX	PDN	Wed, Jun 21, 2023	31.01	31.17	30.94	31.10
3954	AMEX	PDN	Tue, Jun 20, 2023	31.09	31.15	30.90	30.97
3953	AMEX	PDN	Fri, Jun 16, 2023	31.87	31.92	31.71	31.41
3952	AMEX	PDN	Thu, Jun 15, 2023	31.50	31.85	31.50	31.85
3951	AMEX	PDN	Wed, Jun 14, 2023	31.74	31.78	31.48	31.63
3950	AMEX	PDN	Tue, Jun 13, 2023	31.68	31.71	31.62	31.65
3949	AMEX	PDN	Mon, Jun 12, 2023	31.31	31.39	31.25	31.38
3948	AMEX	PDN	Fri, Jun 9, 2023	31.22	31.32	31.22	31.25
3947	AMEX	PDN	Thu, Jun 8, 2023	31.01	31.22	31.01	31.22
3946	AMEX	PDN	Wed, Jun 7, 2023	31.12	31.19	30.90	30.94
3945	AMEX	PDN	Tue, Jun 6, 2023	30.91	31.18	30.91	31.16
3944	AMEX	PDN	Mon, Jun 5, 2023	30.99	31.04	30.94	31.07
3943	AMEX	PDN	Fri, Jun 2, 2023	31.10	31.14	31.01	31.07
3942	AMEX	PDN	Thu, Jun 1, 2023	30.31	30.64	30.31	30.60
3941	AMEX	PDN	Wed, May 31, 2023	30.15	30.18	29.99	30.16
3940	AMEX	PDN	Tue, May 30, 2023	30.51	30.58	30.27	30.35
3939	AMEX	PDN	Fri, May 26, 2023	30.53	30.59	30.49	30.57
3938	AMEX	PDN	Thu, May 25, 2023	30.61	30.66	30.37	30.49
3937	AMEX	PDN	Wed, May 24, 2023	30.84	30.88	30.61	30.61
3936	AMEX	PDN	Tue, May 23, 2023	31.19	31.27	31.08	31.09
3935	AMEX	PDN	Mon, May 22, 2023	31.36	31.48	31.36	31.45
3934	AMEX	PDN	Fri, May 19, 2023	31.39	31.45	31.31	31.37
3933	AMEX	PDN	Thu, May 18, 2023	31.24	31.28	31.14	31.25
3932	AMEX	PDN	Wed, May 17, 2023	31.32	31.48	31.23	31.42
3931	AMEX	PDN	Tue, May 16, 2023	31.50	31.57	31.34	31.34
3930	AMEX	PDN	Mon, May 15, 2023	31.47	31.67	31.47	31.67
3929	AMEX	PDN	Fri, May 12, 2023	31.49	31.52	31.27	31.40
3928	AMEX	PDN	Thu, May 11, 2023	31.49	31.54	31.41	31.48
3927	AMEX	PDN	Wed, May 10, 2023	31.75	31.79	31.57	31.67
3926	AMEX	PDN	Tue, May 9, 2023	31.56	31.72	31.54	31.66
3925	AMEX	PDN	Mon, May 8, 2023	31.84	31.89	31.82	31.83
3924	AMEX	PDN	Fri, May 5, 2023	31.53	31.84	31.50	31.80
3923	AMEX	PDN	Thu, May 4, 2023	31.26	31.42	31.26	31.33
3922	AMEX	PDN	Wed, May 3, 2023	31.30	31.47	31.26	31.27
3921	AMEX	PDN	Tue, May 2, 2023	31.25	31.31	31.10	31.24
3920	AMEX	PDN	Mon, May 1, 2023	31.61	31.62	31.47	31.52
3919	AMEX	PDN	Fri, Apr 28, 2023	31.32	31.58	31.32	31.54
3918	AMEX	PDN	Thu, Apr 27, 2023	31.23	31.50	31.23	31.49
3917	AMEX	PDN	Wed, Apr 26, 2023	31.27	31.31	31.04	31.11
3916	AMEX	PDN	Tue, Apr 25, 2023	31.34	31.50	31.09	31.13
3915	AMEX	PDN	Mon, Apr 24, 2023	31.49	31.65	31.41	31.57
3914	AMEX	PDN	Fri, Apr 21, 2023	31.46	31.61	31.24	31.53
3913	AMEX	PDN	Thu, Apr 20, 2023	31.44	31.59	31.29	31.45
3912	AMEX	PDN	Wed, Apr 19, 2023	31.43	31.55	31.35	31.43
3911	AMEX	PDN	Tue, Apr 18, 2023	31.66	31.71	31.51	31.71
3910	AMEX	PDN	Mon, Apr 17, 2023	31.54	31.61	31.43	31.61
3909	AMEX	PDN	Fri, Apr 14, 2023	31.76	31.80	31.44	31.60
3908	AMEX	PDN	Thu, Apr 13, 2023	31.55	31.74	31.52	31.72
3907	AMEX	PDN	Wed, Apr 12, 2023	31.37	31.38	31.20	31.24
3906	AMEX	PDN	Tue, Apr 11, 2023	31.08	31.21	30.95	31.12
3905	AMEX	PDN	Mon, Apr 10, 2023	30.70	30.93	30.48	30.93
3904	AMEX	PDN	Thu, Apr 6, 2023	30.84	31.05	30.72	30.90
3903	AMEX	PDN	Wed, Apr 5, 2023	31.03	31.03	30.79	30.91
3902	AMEX	PDN	Tue, Apr 4, 2023	31.33	31.36	31.20	31.29
3901	AMEX	PDN	Mon, Apr 3, 2023	31.13	31.31	31.08	31.28
3900	AMEX	PDN	Fri, Mar 31, 2023	30.98	31.11	30.91	31.01
3899	AMEX	PDN	Thu, Mar 30, 2023	30.96	30.97	30.83	30.88
3898	AMEX	PDN	Wed, Mar 29, 2023	30.45	30.56	30.42	30.42
3897	AMEX	PDN	Tue, Mar 28, 2023	30.15	30.24	30.09	30.17
3896	AMEX	PDN	Mon, Mar 27, 2023	30.15	30.26	29.92	30.16
3895	AMEX	PDN	Fri, Mar 24, 2023	29.94	30.08	29.74	29.98
3894	AMEX	PDN	Thu, Mar 23, 2023	30.24	30.52	30.00	30.13
3893	AMEX	PDN	Wed, Mar 22, 2023	30.09	30.38	29.94	29.94
3892	AMEX	PDN	Tue, Mar 21, 2023	30.19	30.23	30.05	30.18
3891	AMEX	PDN	Mon, Mar 20, 2023	29.76	30.00	29.70	29.96
3890	AMEX	PDN	Fri, Mar 17, 2023	29.93	30.00	29.74	29.54
3889	AMEX	PDN	Thu, Mar 16, 2023	29.69	30.11	29.63	30.11
3888	AMEX	PDN	Wed, Mar 15, 2023	29.65	29.81	29.46	29.69
3887	AMEX	PDN	Tue, Mar 14, 2023	30.33	30.48	30.22	30.45
3886	AMEX	PDN	Mon, Mar 13, 2023	30.14	30.48	30.13	30.18
3885	AMEX	PDN	Fri, Mar 10, 2023	30.75	30.78	30.42	30.42
3884	AMEX	PDN	Thu, Mar 9, 2023	30.96	31.00	30.66	30.69
3883	AMEX	PDN	Wed, Mar 8, 2023	30.87	31.05	30.78	30.88
3882	AMEX	PDN	Tue, Mar 7, 2023	31.30	31.30	30.66	30.78
3881	AMEX	PDN	Mon, Mar 6, 2023	31.33	31.41	31.14	31.34
3880	AMEX	PDN	Fri, Mar 3, 2023	31.20	31.54	31.03	31.37
3879	AMEX	PDN	Thu, Mar 2, 2023	30.87	31.06	30.70	30.96
3878	AMEX	PDN	Wed, Mar 1, 2023	31.05	31.10	30.72	31.03
3877	AMEX	PDN	Tue, Feb 28, 2023	30.90	30.94	30.70	30.77
3876	AMEX	PDN	Mon, Feb 27, 2023	30.91	31.03	30.82	30.91
3875	AMEX	PDN	Fri, Feb 24, 2023	30.57	30.64	30.31	30.58
3874	AMEX	PDN	Thu, Feb 23, 2023	30.86	31.10	30.68	31.06
3873	AMEX	PDN	Wed, Feb 22, 2023	30.87	30.94	30.53	30.73
3872	AMEX	PDN	Tue, Feb 21, 2023	31.20	31.22	30.85	31.03
3871	AMEX	PDN	Fri, Feb 17, 2023	31.14	31.38	31.06	31.34
3870	AMEX	PDN	Thu, Feb 16, 2023	31.19	31.49	31.10	31.23
3869	AMEX	PDN	Wed, Feb 15, 2023	31.21	31.41	31.15	31.35
3868	AMEX	PDN	Tue, Feb 14, 2023	31.43	31.70	31.36	31.58
3867	AMEX	PDN	Mon, Feb 13, 2023	31.27	31.68	31.08	31.49
3866	AMEX	PDN	Fri, Feb 10, 2023	31.43	31.44	31.15	31.29
3865	AMEX	PDN	Thu, Feb 9, 2023	31.91	31.91	31.36	31.48
3864	AMEX	PDN	Wed, Feb 8, 2023	31.64	31.64	31.34	31.38
3863	AMEX	PDN	Tue, Feb 7, 2023	31.26	31.65	31.02	31.65
3862	AMEX	PDN	Mon, Feb 6, 2023	31.41	31.43	31.12	31.38
3861	AMEX	PDN	Fri, Feb 3, 2023	31.83	31.95	31.63	31.73
3860	AMEX	PDN	Thu, Feb 2, 2023	32.34	32.37	31.93	32.26
3859	AMEX	PDN	Wed, Feb 1, 2023	31.93	32.35	31.55	32.26
3858	AMEX	PDN	Tue, Jan 31, 2023	31.70	31.93	31.58	31.86
3857	AMEX	PDN	Mon, Jan 30, 2023	31.81	31.86	31.59	31.72
3856	AMEX	PDN	Fri, Jan 27, 2023	31.91	32.10	31.81	31.93
3855	AMEX	PDN	Thu, Jan 26, 2023	31.91	31.96	31.72	31.93
3854	AMEX	PDN	Wed, Jan 25, 2023	31.62	31.97	31.53	31.91
3853	AMEX	PDN	Tue, Jan 24, 2023	31.70	31.85	31.39	31.76
3852	AMEX	PDN	Mon, Jan 23, 2023	31.60	31.83	31.59	31.80
3851	AMEX	PDN	Fri, Jan 20, 2023	31.31	31.62	31.25	31.59
3850	AMEX	PDN	Thu, Jan 19, 2023	31.27	31.40	31.10	31.26
3849	AMEX	PDN	Wed, Jan 18, 2023	31.78	31.81	31.30	31.33
3848	AMEX	PDN	Tue, Jan 17, 2023	31.49	31.57	31.17	31.41
3847	AMEX	PDN	Fri, Jan 13, 2023	31.04	31.39	30.94	31.39
3846	AMEX	PDN	Thu, Jan 12, 2023	30.99	31.26	30.64	31.17
3845	AMEX	PDN	Wed, Jan 11, 2023	30.65	30.75	30.45	30.70
3844	AMEX	PDN	Tue, Jan 10, 2023	30.39	30.57	30.38	30.49
3843	AMEX	PDN	Mon, Jan 9, 2023	30.59	30.78	30.46	30.47
3842	AMEX	PDN	Fri, Jan 6, 2023	29.80	30.44	29.79	30.34
3841	AMEX	PDN	Thu, Jan 5, 2023	29.62	29.64	29.47	29.55
3840	AMEX	PDN	Wed, Jan 4, 2023	29.95	30.04	29.74	29.91
3839	AMEX	PDN	Tue, Jan 3, 2023	29.89	29.90	29.56	29.70
3838	AMEX	PDN	Fri, Dec 30, 2022	29.74	29.79	29.53	29.62
3837	AMEX	PDN	Thu, Dec 29, 2022	29.72	29.94	29.66	29.83
3836	AMEX	PDN	Wed, Dec 28, 2022	29.70	29.80	29.22	29.22
3835	AMEX	PDN	Tue, Dec 27, 2022	29.66	29.81	29.60	29.63
3834	AMEX	PDN	Fri, Dec 23, 2022	29.39	29.59	29.33	29.52
3833	AMEX	PDN	Thu, Dec 22, 2022	29.55	29.55	29.09	29.43
3832	AMEX	PDN	Wed, Dec 21, 2022	29.44	29.83	29.35	29.60
3831	AMEX	PDN	Tue, Dec 20, 2022	29.27	29.45	29.10	29.25
3830	AMEX	PDN	Mon, Dec 19, 2022	29.41	29.41	28.98	29.16
3829	AMEX	PDN	Fri, Dec 16, 2022	29.42	29.50	29.19	29.24
3828	AMEX	PDN	Thu, Dec 15, 2022	29.90	29.90	29.26	29.55
3827	AMEX	PDN	Wed, Dec 14, 2022	30.18	30.47	30.04	30.13
3826	AMEX	PDN	Tue, Dec 13, 2022	30.54	30.64	30.16	30.20
3825	AMEX	PDN	Mon, Dec 12, 2022	29.78	29.78	29.51	29.76
3824	AMEX	PDN	Fri, Dec 9, 2022	29.75	30.00	29.68	29.82
3823	AMEX	PDN	Thu, Dec 8, 2022	29.60	29.78	29.55	29.77
3822	AMEX	PDN	Wed, Dec 7, 2022	29.59	29.72	29.42	29.54
3821	AMEX	PDN	Tue, Dec 6, 2022	29.83	29.83	29.34	29.56
3820	AMEX	PDN	Mon, Dec 5, 2022	30.23	30.23	29.71	29.94
3819	AMEX	PDN	Fri, Dec 2, 2022	30.02	30.51	29.99	30.30
3818	AMEX	PDN	Thu, Dec 1, 2022	30.42	30.42	30.10	30.38
3817	AMEX	PDN	Wed, Nov 30, 2022	29.69	30.24	29.47	30.03
3816	AMEX	PDN	Tue, Nov 29, 2022	29.54	29.72	29.45	29.55
3815	AMEX	PDN	Mon, Nov 28, 2022	29.73	30.00	29.40	29.54
3814	AMEX	PDN	Fri, Nov 25, 2022	29.85	30.00	29.85	29.97
3813	AMEX	PDN	Wed, Nov 23, 2022	29.54	29.87	29.32	29.80
3812	AMEX	PDN	Tue, Nov 22, 2022	29.23	29.45	29.22	29.45
3811	AMEX	PDN	Mon, Nov 21, 2022	29.00	29.09	28.91	29.06
3810	AMEX	PDN	Fri, Nov 18, 2022	29.37	29.37	29.08	29.25
3809	AMEX	PDN	Thu, Nov 17, 2022	28.91	29.28	28.91	29.23
3808	AMEX	PDN	Wed, Nov 16, 2022	29.43	29.44	29.17	29.17
3807	AMEX	PDN	Tue, Nov 15, 2022	29.59	29.79	29.22	29.50
3806	AMEX	PDN	Mon, Nov 14, 2022	29.24	29.58	29.14	29.28
3805	AMEX	PDN	Fri, Nov 11, 2022	29.23	29.70	29.20	29.69
3804	AMEX	PDN	Thu, Nov 10, 2022	28.41	29.02	28.41	28.96
3803	AMEX	PDN	Wed, Nov 9, 2022	27.72	27.82	27.42	27.45
3802	AMEX	PDN	Tue, Nov 8, 2022	27.59	28.02	27.59	27.87
3801	AMEX	PDN	Mon, Nov 7, 2022	27.55	27.62	27.26	27.54
3800	AMEX	PDN	Fri, Nov 4, 2022	27.16	27.40	26.84	27.37
3799	AMEX	PDN	Thu, Nov 3, 2022	26.28	26.53	26.15	26.45
3798	AMEX	PDN	Wed, Nov 2, 2022	26.95	27.48	26.54	26.63
3797	AMEX	PDN	Tue, Nov 1, 2022	27.29	27.45	26.78	27.03
3796	AMEX	PDN	Mon, Oct 31, 2022	26.68	26.76	26.56	26.74
3795	AMEX	PDN	Fri, Oct 28, 2022	26.62	26.93	26.62	26.92
3794	AMEX	PDN	Thu, Oct 27, 2022	26.93	27.02	26.69	26.75
3793	AMEX	PDN	Wed, Oct 26, 2022	26.71	27.10	26.71	26.98
3792	AMEX	PDN	Tue, Oct 25, 2022	26.22	26.64	26.22	26.63
3791	AMEX	PDN	Mon, Oct 24, 2022	26.03	26.17	25.81	26.05
3790	AMEX	PDN	Fri, Oct 21, 2022	25.52	26.22	25.52	26.19
3789	AMEX	PDN	Thu, Oct 20, 2022	25.73	26.12	25.71	25.82
3788	AMEX	PDN	Wed, Oct 19, 2022	25.93	26.05	25.74	25.91
3787	AMEX	PDN	Tue, Oct 18, 2022	26.38	26.48	26.07	26.19
3786	AMEX	PDN	Mon, Oct 17, 2022	26.01	26.22	25.98	26.09
3785	AMEX	PDN	Fri, Oct 14, 2022	25.99	25.99	25.43	25.47
3784	AMEX	PDN	Thu, Oct 13, 2022	24.93	26.03	24.93	25.89
3783	AMEX	PDN	Wed, Oct 12, 2022	25.39	25.62	25.35	25.44
3782	AMEX	PDN	Tue, Oct 11, 2022	25.56	25.96	25.55	25.56
3781	AMEX	PDN	Mon, Oct 10, 2022	25.99	26.01	25.68	25.87
3780	AMEX	PDN	Fri, Oct 7, 2022	26.21	26.24	25.85	25.94
3779	AMEX	PDN	Thu, Oct 6, 2022	26.63	26.68	26.31	26.39
3778	AMEX	PDN	Wed, Oct 5, 2022	26.64	26.78	26.39	26.70
3777	AMEX	PDN	Tue, Oct 4, 2022	26.73	27.16	26.73	27.10
3776	AMEX	PDN	Mon, Oct 3, 2022	25.92	26.27	25.88	26.23
3775	AMEX	PDN	Fri, Sep 30, 2022	25.61	25.93	25.61	25.61
3774	AMEX	PDN	Thu, Sep 29, 2022	25.72	25.72	25.33	25.65
3773	AMEX	PDN	Wed, Sep 28, 2022	25.55	26.17	25.40	26.09
3772	AMEX	PDN	Tue, Sep 27, 2022	25.82	25.96	25.43	25.55
3771	AMEX	PDN	Mon, Sep 26, 2022	26.00	26.15	25.65	25.80
3770	AMEX	PDN	Fri, Sep 23, 2022	26.57	26.57	26.07	26.23
3769	AMEX	PDN	Thu, Sep 22, 2022	27.39	27.39	27.04	27.14
3768	AMEX	PDN	Wed, Sep 21, 2022	27.64	27.71	27.24	27.35
3767	AMEX	PDN	Tue, Sep 20, 2022	27.72	27.72	27.44	27.54
3766	AMEX	PDN	Mon, Sep 19, 2022	27.66	28.05	27.66	27.96
3765	AMEX	PDN	Fri, Sep 16, 2022	28.13	28.23	27.97	27.99
3764	AMEX	PDN	Thu, Sep 15, 2022	28.37	28.50	28.25	28.28
3763	AMEX	PDN	Wed, Sep 14, 2022	28.61	28.74	28.45	28.74
3762	AMEX	PDN	Tue, Sep 13, 2022	28.95	29.01	28.38	28.38
3761	AMEX	PDN	Mon, Sep 12, 2022	29.40	29.58	29.40	29.50
3760	AMEX	PDN	Fri, Sep 9, 2022	28.88	29.16	28.88	29.16
3759	AMEX	PDN	Thu, Sep 8, 2022	28.17	28.47	28.15	28.47
3758	AMEX	PDN	Wed, Sep 7, 2022	27.98	28.47	27.98	28.35
3757	AMEX	PDN	Tue, Sep 6, 2022	28.44	28.51	28.15	28.26
3756	AMEX	PDN	Fri, Sep 2, 2022	28.82	28.92	28.32	28.45
3755	AMEX	PDN	Thu, Sep 1, 2022	28.68	28.69	28.40	28.64
3754	AMEX	PDN	Wed, Aug 31, 2022	29.29	29.37	29.05	29.13
3753	AMEX	PDN	Tue, Aug 30, 2022	29.59	29.59	29.12	29.33
3752	AMEX	PDN	Mon, Aug 29, 2022	29.34	29.46	29.34	29.39
3751	AMEX	PDN	Fri, Aug 26, 2022	30.27	30.27	29.43	29.48
3750	AMEX	PDN	Thu, Aug 25, 2022	29.99	30.30	29.99	30.22
3749	AMEX	PDN	Wed, Aug 24, 2022	29.80	30.05	29.75	30.01
3748	AMEX	PDN	Tue, Aug 23, 2022	29.69	30.03	29.66	29.79
3747	AMEX	PDN	Mon, Aug 22, 2022	29.90	29.90	29.56	29.78
3746	AMEX	PDN	Fri, Aug 19, 2022	30.41	30.41	30.10	30.20
3745	AMEX	PDN	Thu, Aug 18, 2022	30.76	30.80	30.60	30.67
3744	AMEX	PDN	Wed, Aug 17, 2022	30.77	30.88	30.57	30.87
3743	AMEX	PDN	Tue, Aug 16, 2022	31.01	31.18	30.97	31.13
3742	AMEX	PDN	Mon, Aug 15, 2022	31.06	31.19	31.06	31.19
3741	AMEX	PDN	Fri, Aug 12, 2022	31.26	31.50	31.16	31.45
3740	AMEX	PDN	Thu, Aug 11, 2022	31.45	31.47	31.15	31.20
3739	AMEX	PDN	Wed, Aug 10, 2022	30.98	31.26	30.97	31.15
3738	AMEX	PDN	Tue, Aug 9, 2022	30.52	30.52	30.28	30.37
3737	AMEX	PDN	Mon, Aug 8, 2022	30.67	30.83	30.52	30.57
3736	AMEX	PDN	Fri, Aug 5, 2022	30.28	30.44	30.18	30.39
3735	AMEX	PDN	Thu, Aug 4, 2022	30.52	30.71	30.49	30.59
3734	AMEX	PDN	Wed, Aug 3, 2022	30.39	30.55	30.23	30.53
3733	AMEX	PDN	Tue, Aug 2, 2022	30.47	30.58	30.26	30.28
3732	AMEX	PDN	Mon, Aug 1, 2022	30.77	30.92	30.62	30.79
3731	AMEX	PDN	Fri, Jul 29, 2022	30.40	30.76	30.36	30.68
3730	AMEX	PDN	Thu, Jul 28, 2022	30.05	30.25	29.89	30.22
3729	AMEX	PDN	Wed, Jul 27, 2022	29.62	30.05	29.47	29.97
3728	AMEX	PDN	Tue, Jul 26, 2022	29.60	29.60	29.31	29.37
3727	AMEX	PDN	Mon, Jul 25, 2022	29.79	29.85	29.63	29.76
3726	AMEX	PDN	Fri, Jul 22, 2022	29.87	29.98	29.52	29.59
3725	AMEX	PDN	Thu, Jul 21, 2022	29.30	29.65	29.25	29.61
3724	AMEX	PDN	Wed, Jul 20, 2022	29.25	29.40	29.09	29.33
3723	AMEX	PDN	Tue, Jul 19, 2022	29.09	29.37	29.08	29.27
3722	AMEX	PDN	Mon, Jul 18, 2022	28.76	28.99	28.61	28.68
3721	AMEX	PDN	Fri, Jul 15, 2022	28.22	28.33	28.10	28.31
3720	AMEX	PDN	Thu, Jul 14, 2022	27.96	28.15	27.71	28.07
3719	AMEX	PDN	Wed, Jul 13, 2022	28.13	28.50	28.13	28.41
3718	AMEX	PDN	Tue, Jul 12, 2022	28.44	28.63	28.37	28.47
3717	AMEX	PDN	Mon, Jul 11, 2022	28.73	28.73	28.51	28.55
3716	AMEX	PDN	Fri, Jul 8, 2022	28.98	29.24	28.92	29.16
3715	AMEX	PDN	Thu, Jul 7, 2022	28.74	29.03	28.74	28.97
3714	AMEX	PDN	Wed, Jul 6, 2022	28.51	28.55	28.28	28.53
3713	AMEX	PDN	Tue, Jul 5, 2022	28.32	28.59	28.12	28.59
3712	AMEX	PDN	Fri, Jul 1, 2022	28.88	29.26	28.72	29.18
3711	AMEX	PDN	Thu, Jun 30, 2022	28.83	29.18	28.68	29.11
3710	AMEX	PDN	Wed, Jun 29, 2022	29.40	29.44	29.22	29.29
3709	AMEX	PDN	Tue, Jun 28, 2022	29.82	30.00	29.49	29.53
3708	AMEX	PDN	Mon, Jun 27, 2022	29.64	29.74	29.51	29.58
3707	AMEX	PDN	Fri, Jun 24, 2022	29.27	29.64	29.22	29.64
3706	AMEX	PDN	Thu, Jun 23, 2022	28.89	28.90	28.66	28.89
3705	AMEX	PDN	Wed, Jun 22, 2022	28.95	29.20	28.90	28.97
3704	AMEX	PDN	Tue, Jun 21, 2022	29.39	29.51	29.26	29.34
3703	AMEX	PDN	Fri, Jun 17, 2022	29.31	29.46	29.09	29.03
3702	AMEX	PDN	Thu, Jun 16, 2022	29.36	29.49	29.17	29.29
3701	AMEX	PDN	Wed, Jun 15, 2022	29.75	30.30	29.52	30.15
3700	AMEX	PDN	Tue, Jun 14, 2022	29.89	29.94	29.36	29.62
3699	AMEX	PDN	Mon, Jun 13, 2022	30.25	30.25	29.78	29.84
3698	AMEX	PDN	Fri, Jun 10, 2022	31.21	31.21	30.83	30.96
3697	AMEX	PDN	Thu, Jun 9, 2022	32.17	32.17	31.60	31.60
3696	AMEX	PDN	Wed, Jun 8, 2022	32.60	32.60	32.25	32.29
3695	AMEX	PDN	Tue, Jun 7, 2022	32.33	32.68	32.33	32.68
3694	AMEX	PDN	Mon, Jun 6, 2022	32.80	32.80	32.52	32.61
3693	AMEX	PDN	Fri, Jun 3, 2022	32.61	32.62	32.40	32.49
3692	AMEX	PDN	Thu, Jun 2, 2022	32.53	33.00	32.53	32.98
3691	AMEX	PDN	Wed, Jun 1, 2022	32.61	32.61	32.24	32.42
3690	AMEX	PDN	Tue, May 31, 2022	32.62	32.72	32.53	32.59
3689	AMEX	PDN	Fri, May 27, 2022	32.67	32.69	32.54	32.69
3688	AMEX	PDN	Thu, May 26, 2022	32.12	32.41	32.12	32.32
3687	AMEX	PDN	Wed, May 25, 2022	31.65	32.09	31.65	31.94
3686	AMEX	PDN	Tue, May 24, 2022	31.84	32.00	31.70	31.89
3685	AMEX	PDN	Mon, May 23, 2022	31.94	32.21	31.94	32.15
3684	AMEX	PDN	Fri, May 20, 2022	31.73	31.83	31.32	31.67
3683	AMEX	PDN	Thu, May 19, 2022	31.17	31.64	31.17	31.53
3682	AMEX	PDN	Wed, May 18, 2022	31.55	31.60	31.01	31.05
3681	AMEX	PDN	Tue, May 17, 2022	31.63	31.81	31.63	31.76
3680	AMEX	PDN	Mon, May 16, 2022	31.05	31.36	31.00	31.28
3679	AMEX	PDN	Fri, May 13, 2022	30.74	31.23	30.74	31.21
3678	AMEX	PDN	Thu, May 12, 2022	30.15	30.48	30.06	30.37
3677	AMEX	PDN	Wed, May 11, 2022	30.58	31.00	30.31	30.31
3676	AMEX	PDN	Tue, May 10, 2022	30.85	30.85	30.30	30.58
3675	AMEX	PDN	Mon, May 9, 2022	30.90	30.93	30.33	30.38
3674	AMEX	PDN	Fri, May 6, 2022	31.58	31.58	31.23	31.44
3673	AMEX	PDN	Thu, May 5, 2022	32.38	32.38	31.47	31.65
3672	AMEX	PDN	Wed, May 4, 2022	32.10	32.80	31.92	32.80
3671	AMEX	PDN	Tue, May 3, 2022	32.12	32.30	32.04	32.24
3670	AMEX	PDN	Mon, May 2, 2022	32.01	32.08	31.67	31.99
3669	AMEX	PDN	Fri, Apr 29, 2022	32.64	32.80	32.18	32.18
3668	AMEX	PDN	Thu, Apr 28, 2022	32.30	32.59	32.16	32.52
3667	AMEX	PDN	Wed, Apr 27, 2022	32.01	32.16	31.89	32.02
3666	AMEX	PDN	Tue, Apr 26, 2022	32.49	32.51	31.90	31.92
3665	AMEX	PDN	Mon, Apr 25, 2022	32.55	32.77	32.30	32.74
3664	AMEX	PDN	Fri, Apr 22, 2022	33.37	33.43	32.88	32.91
3663	AMEX	PDN	Thu, Apr 21, 2022	34.10	34.15	33.43	33.43
3662	AMEX	PDN	Wed, Apr 20, 2022	33.81	33.93	33.74	33.79
3661	AMEX	PDN	Tue, Apr 19, 2022	33.26	33.60	33.26	33.55
3660	AMEX	PDN	Mon, Apr 18, 2022	33.38	33.63	33.34	33.41
3659	AMEX	PDN	Thu, Apr 14, 2022	33.80	33.80	33.59	33.68
3658	AMEX	PDN	Wed, Apr 13, 2022	33.40	33.80	33.40	33.80
3657	AMEX	PDN	Tue, Apr 12, 2022	33.62	33.65	33.23	33.31
3656	AMEX	PDN	Mon, Apr 11, 2022	33.63	33.70	33.43	33.50
3655	AMEX	PDN	Fri, Apr 8, 2022	33.73	33.95	33.64	33.86
3654	AMEX	PDN	Thu, Apr 7, 2022	33.90	34.13	33.64	33.89
3653	AMEX	PDN	Wed, Apr 6, 2022	34.02	34.05	33.78	33.92
3652	AMEX	PDN	Tue, Apr 5, 2022	34.84	34.92	34.39	34.47
3651	AMEX	PDN	Mon, Apr 4, 2022	34.84	35.01	34.83	35.00
3650	AMEX	PDN	Fri, Apr 1, 2022	34.61	34.76	34.51	34.74
3649	AMEX	PDN	Thu, Mar 31, 2022	34.79	34.80	34.34	34.48
3648	AMEX	PDN	Wed, Mar 30, 2022	35.04	35.20	34.83	34.93
3647	AMEX	PDN	Tue, Mar 29, 2022	35.06	35.20	34.86	35.15
3646	AMEX	PDN	Mon, Mar 28, 2022	34.33	34.48	34.20	34.48
3645	AMEX	PDN	Fri, Mar 25, 2022	34.58	34.65	34.41	34.60
3644	AMEX	PDN	Thu, Mar 24, 2022	34.50	34.62	34.34	34.56
3643	AMEX	PDN	Wed, Mar 23, 2022	34.52	34.58	34.29	34.34
3642	AMEX	PDN	Tue, Mar 22, 2022	34.79	34.97	34.74	34.90
3641	AMEX	PDN	Mon, Mar 21, 2022	34.77	34.83	34.55	34.66
3640	AMEX	PDN	Fri, Mar 18, 2022	34.56	35.09	34.56	34.87
3639	AMEX	PDN	Thu, Mar 17, 2022	34.41	34.84	34.39	34.81
3638	AMEX	PDN	Wed, Mar 16, 2022	34.06	34.55	33.87	34.52
3637	AMEX	PDN	Tue, Mar 15, 2022	33.33	33.53	33.20	33.48
3636	AMEX	PDN	Mon, Mar 14, 2022	33.63	33.72	33.25	33.41
3635	AMEX	PDN	Fri, Mar 11, 2022	33.78	33.84	33.21	33.23
3634	AMEX	PDN	Thu, Mar 10, 2022	33.41	33.51	33.25	33.40
3633	AMEX	PDN	Wed, Mar 9, 2022	33.45	33.81	33.30	33.67
3632	AMEX	PDN	Tue, Mar 8, 2022	32.64	33.13	32.40	32.67
3631	AMEX	PDN	Mon, Mar 7, 2022	33.24	33.24	32.33	32.41
3630	AMEX	PDN	Fri, Mar 4, 2022	33.33	33.54	33.18	33.46
3629	AMEX	PDN	Thu, Mar 3, 2022	34.48	34.48	33.93	34.03
3628	AMEX	PDN	Wed, Mar 2, 2022	34.52	34.70	34.29	34.58
3627	AMEX	PDN	Tue, Mar 1, 2022	34.57	34.57	34.00	34.17
3626	AMEX	PDN	Mon, Feb 28, 2022	34.65	35.07	34.62	34.84
3625	AMEX	PDN	Fri, Feb 25, 2022	34.60	35.03	34.48	35.03
3624	AMEX	PDN	Thu, Feb 24, 2022	33.46	34.29	33.41	34.25
3623	AMEX	PDN	Wed, Feb 23, 2022	35.09	35.09	34.46	34.46
3622	AMEX	PDN	Tue, Feb 22, 2022	34.90	35.04	34.54	34.78
3621	AMEX	PDN	Fri, Feb 18, 2022	35.32	35.42	35.06	35.09
3620	AMEX	PDN	Thu, Feb 17, 2022	35.62	35.64	35.21	35.33
3619	AMEX	PDN	Wed, Feb 16, 2022	35.65	35.94	35.65	35.89
3618	AMEX	PDN	Tue, Feb 15, 2022	35.46	35.72	35.43	35.72
3617	AMEX	PDN	Mon, Feb 14, 2022	35.10	35.12	34.88	35.05
3616	AMEX	PDN	Fri, Feb 11, 2022	35.59	35.74	35.11	35.22
3615	AMEX	PDN	Thu, Feb 10, 2022	35.48	36.06	35.48	35.55
3614	AMEX	PDN	Wed, Feb 9, 2022	35.90	36.06	35.90	36.04
3613	AMEX	PDN	Tue, Feb 8, 2022	35.20	35.45	35.12	35.44
3612	AMEX	PDN	Mon, Feb 7, 2022	35.31	35.45	35.22	35.32
3611	AMEX	PDN	Fri, Feb 4, 2022	35.22	35.42	35.08	35.32
3610	AMEX	PDN	Thu, Feb 3, 2022	35.38	35.47	35.18	35.18
3609	AMEX	PDN	Wed, Feb 2, 2022	35.72	35.81	35.43	35.64
3608	AMEX	PDN	Tue, Feb 1, 2022	35.14	35.32	34.95	35.29
3607	AMEX	PDN	Mon, Jan 31, 2022	34.49	35.05	34.49	35.05
3606	AMEX	PDN	Fri, Jan 28, 2022	34.03	34.41	33.99	34.41
3605	AMEX	PDN	Thu, Jan 27, 2022	34.45	34.55	34.11	34.20
3604	AMEX	PDN	Wed, Jan 26, 2022	35.12	35.12	34.36	34.58
3603	AMEX	PDN	Tue, Jan 25, 2022	34.56	34.87	34.35	34.72
3602	AMEX	PDN	Mon, Jan 24, 2022	34.63	34.91	34.07	34.91
3601	AMEX	PDN	Fri, Jan 21, 2022	35.87	35.87	35.42	35.43
3600	AMEX	PDN	Thu, Jan 20, 2022	36.23	36.41	35.80	35.82
3599	AMEX	PDN	Wed, Jan 19, 2022	36.33	36.37	36.08	36.17
3598	AMEX	PDN	Tue, Jan 18, 2022	36.27	36.33	36.08	36.15
3597	AMEX	PDN	Fri, Jan 14, 2022	36.70	36.93	36.60	36.93
3596	AMEX	PDN	Thu, Jan 13, 2022	37.30	37.30	36.81	36.81
3595	AMEX	PDN	Wed, Jan 12, 2022	37.04	37.18	37.01	37.18
3594	AMEX	PDN	Tue, Jan 11, 2022	36.39	36.80	36.38	36.76
3593	AMEX	PDN	Mon, Jan 10, 2022	36.27	36.35	35.99	36.35
3592	AMEX	PDN	Fri, Jan 7, 2022	36.54	36.75	36.53	36.73
3591	AMEX	PDN	Thu, Jan 6, 2022	36.63	36.68	36.44	36.53
3590	AMEX	PDN	Wed, Jan 5, 2022	37.24	37.27	36.72	36.77
3589	AMEX	PDN	Tue, Jan 4, 2022	37.15	37.19	36.96	37.16
3588	AMEX	PDN	Mon, Jan 3, 2022	36.86	36.99	36.80	36.98
3587	AMEX	PDN	Fri, Dec 31, 2021	36.65	36.92	36.65	36.79
3586	AMEX	PDN	Thu, Dec 30, 2021	36.80	36.87	36.68	36.68
3585	AMEX	PDN	Wed, Dec 29, 2021	36.79	36.86	36.73	36.82
3584	AMEX	PDN	Tue, Dec 28, 2021	36.77	36.87	36.67	36.73
3583	AMEX	PDN	Mon, Dec 27, 2021	36.39	36.75	36.39	36.75
3582	AMEX	PDN	Thu, Dec 23, 2021	36.24	36.49	36.24	36.45
3581	AMEX	PDN	Wed, Dec 22, 2021	35.91	36.31	35.91	36.31
3580	AMEX	PDN	Tue, Dec 21, 2021	35.75	35.97	35.73	35.89
3579	AMEX	PDN	Mon, Dec 20, 2021	35.44	35.57	35.33	35.57
3578	AMEX	PDN	Fri, Dec 17, 2021	36.26	36.42	36.08	35.72
3577	AMEX	PDN	Thu, Dec 16, 2021	36.64	36.72	36.35	36.40
3576	AMEX	PDN	Wed, Dec 15, 2021	36.17	36.54	35.86	36.54
3575	AMEX	PDN	Tue, Dec 14, 2021	36.24	36.42	36.03	36.20
3574	AMEX	PDN	Mon, Dec 13, 2021	36.63	36.79	36.37	36.38
3573	AMEX	PDN	Fri, Dec 10, 2021	36.88	36.95	36.82	36.89
3572	AMEX	PDN	Thu, Dec 9, 2021	36.95	37.10	36.79	36.95
3571	AMEX	PDN	Wed, Dec 8, 2021	36.98	37.24	36.98	37.09
3570	AMEX	PDN	Tue, Dec 7, 2021	37.10	37.23	37.10	37.14
3569	AMEX	PDN	Mon, Dec 6, 2021	36.33	36.42	36.27	36.27
3568	AMEX	PDN	Fri, Dec 3, 2021	36.29	36.29	35.85	36.07
3567	AMEX	PDN	Thu, Dec 2, 2021	36.05	36.21	35.96	36.13
3566	AMEX	PDN	Wed, Dec 1, 2021	36.32	36.44	35.71	35.74
3565	AMEX	PDN	Tue, Nov 30, 2021	36.01	36.13	35.57	35.81
3564	AMEX	PDN	Mon, Nov 29, 2021	36.31	36.36	36.12	36.25
3563	AMEX	PDN	Fri, Nov 26, 2021	36.52	36.52	36.03	36.16
3562	AMEX	PDN	Wed, Nov 24, 2021	36.97	37.18	36.73	37.18
3561	AMEX	PDN	Tue, Nov 23, 2021	37.44	37.44	37.26	37.42
3560	AMEX	PDN	Mon, Nov 22, 2021	37.71	37.78	37.52	37.61
3559	AMEX	PDN	Fri, Nov 19, 2021	37.93	37.93	37.77	37.82
3558	AMEX	PDN	Thu, Nov 18, 2021	38.12	38.19	37.92	38.19
3557	AMEX	PDN	Wed, Nov 17, 2021	38.23	38.23	38.07	38.12
3556	AMEX	PDN	Tue, Nov 16, 2021	38.42	38.45	38.32	38.38
3555	AMEX	PDN	Mon, Nov 15, 2021	38.71	38.71	38.50	38.54
3554	AMEX	PDN	Fri, Nov 12, 2021	38.53	38.66	38.44	38.61
3553	AMEX	PDN	Thu, Nov 11, 2021	38.33	38.45	38.31	38.36
3552	AMEX	PDN	Wed, Nov 10, 2021	38.63	38.63	38.18	38.23
3551	AMEX	PDN	Tue, Nov 9, 2021	38.87	38.95	38.63	38.93
3550	AMEX	PDN	Mon, Nov 8, 2021	38.91	39.05	38.91	39.02
3549	AMEX	PDN	Fri, Nov 5, 2021	38.78	38.97	38.73	38.97
3548	AMEX	PDN	Thu, Nov 4, 2021	38.77	38.85	38.65	38.84
3547	AMEX	PDN	Wed, Nov 3, 2021	38.42	38.78	38.20	38.74
3546	AMEX	PDN	Tue, Nov 2, 2021	38.57	38.62	38.42	38.51
3545	AMEX	PDN	Mon, Nov 1, 2021	38.54	38.74	38.53	38.74
3544	AMEX	PDN	Fri, Oct 29, 2021	38.43	38.45	38.23	38.40
3543	AMEX	PDN	Thu, Oct 28, 2021	38.55	38.72	38.55	38.72
3542	AMEX	PDN	Wed, Oct 27, 2021	38.55	38.72	38.42	38.44
3541	AMEX	PDN	Tue, Oct 26, 2021	38.83	38.96	38.61	38.66
3540	AMEX	PDN	Mon, Oct 25, 2021	38.56	38.74	38.56	38.59
3539	AMEX	PDN	Fri, Oct 22, 2021	38.52	38.79	38.46	38.53
3538	AMEX	PDN	Thu, Oct 21, 2021	38.43	38.57	38.41	38.46
3537	AMEX	PDN	Wed, Oct 20, 2021	38.57	38.76	38.57	38.72
3536	AMEX	PDN	Tue, Oct 19, 2021	38.53	38.70	38.51	38.68
3535	AMEX	PDN	Mon, Oct 18, 2021	38.25	38.38	38.14	38.34
3534	AMEX	PDN	Fri, Oct 15, 2021	38.38	38.55	38.26	38.49
3533	AMEX	PDN	Thu, Oct 14, 2021	38.11	38.17	38.07	38.11
3532	AMEX	PDN	Wed, Oct 13, 2021	37.55	37.81	37.55	37.76
3531	AMEX	PDN	Tue, Oct 12, 2021	37.34	37.42	37.30	37.33
3530	AMEX	PDN	Mon, Oct 11, 2021	37.43	37.60	37.32	37.32
3529	AMEX	PDN	Fri, Oct 8, 2021	37.51	37.51	37.31	37.34
3528	AMEX	PDN	Thu, Oct 7, 2021	37.24	37.50	37.23	37.38
3527	AMEX	PDN	Wed, Oct 6, 2021	36.75	37.20	36.62	37.19
3526	AMEX	PDN	Tue, Oct 5, 2021	37.22	37.49	37.19	37.45
3525	AMEX	PDN	Mon, Oct 4, 2021	37.56	37.56	37.14	37.30
3524	AMEX	PDN	Fri, Oct 1, 2021	37.53	37.68	37.29	37.66
3523	AMEX	PDN	Thu, Sep 30, 2021	37.65	37.72	37.39	37.56
3522	AMEX	PDN	Wed, Sep 29, 2021	37.77	37.77	37.49	37.49
3521	AMEX	PDN	Tue, Sep 28, 2021	37.98	37.99	37.69	37.69
3520	AMEX	PDN	Mon, Sep 27, 2021	38.49	38.58	38.46	38.53
3519	AMEX	PDN	Fri, Sep 24, 2021	38.55	38.65	38.49	38.63
3518	AMEX	PDN	Thu, Sep 23, 2021	38.99	39.03	38.91	38.93
3517	AMEX	PDN	Wed, Sep 22, 2021	38.44	38.76	38.44	38.50
3516	AMEX	PDN	Tue, Sep 21, 2021	38.44	38.45	38.27	38.36
3515	AMEX	PDN	Mon, Sep 20, 2021	38.12	38.22	37.92	38.06
3514	AMEX	PDN	Fri, Sep 17, 2021	39.28	39.28	38.93	38.85
3513	AMEX	PDN	Thu, Sep 16, 2021	39.25	39.45	39.18	39.45
3512	AMEX	PDN	Wed, Sep 15, 2021	39.28	39.47	39.21	39.46
3511	AMEX	PDN	Tue, Sep 14, 2021	39.72	39.72	39.34	39.39
3510	AMEX	PDN	Mon, Sep 13, 2021	39.58	39.63	39.42	39.61
3509	AMEX	PDN	Fri, Sep 10, 2021	39.63	39.63	39.18	39.19
3508	AMEX	PDN	Thu, Sep 9, 2021	39.27	39.40	39.27	39.34
3507	AMEX	PDN	Wed, Sep 8, 2021	39.46	39.47	39.24	39.34
3506	AMEX	PDN	Tue, Sep 7, 2021	39.65	39.69	39.59	39.62
3505	AMEX	PDN	Fri, Sep 3, 2021	39.56	39.82	39.56	39.82
3504	AMEX	PDN	Thu, Sep 2, 2021	39.43	39.54	39.42	39.50
3503	AMEX	PDN	Wed, Sep 1, 2021	39.25	39.41	39.25	39.33
3502	AMEX	PDN	Tue, Aug 31, 2021	38.98	39.04	38.90	38.90
3501	AMEX	PDN	Mon, Aug 30, 2021	38.89	38.98	38.83	38.89
3500	AMEX	PDN	Fri, Aug 27, 2021	38.37	38.88	38.37	38.82
3499	AMEX	PDN	Thu, Aug 26, 2021	38.44	38.52	38.33	38.37
3498	AMEX	PDN	Wed, Aug 25, 2021	38.53	38.62	38.44	38.59
3497	AMEX	PDN	Tue, Aug 24, 2021	38.36	38.54	38.36	38.50
3496	AMEX	PDN	Mon, Aug 23, 2021	38.02	38.23	38.02	38.22
3495	AMEX	PDN	Fri, Aug 20, 2021	37.46	37.78	37.46	37.75
3494	AMEX	PDN	Thu, Aug 19, 2021	37.69	37.82	37.63	37.73
3493	AMEX	PDN	Wed, Aug 18, 2021	38.30	38.46	38.23	38.24
3492	AMEX	PDN	Tue, Aug 17, 2021	38.21	38.21	38.02	38.14
3491	AMEX	PDN	Mon, Aug 16, 2021	38.63	38.70	38.50	38.67
3490	AMEX	PDN	Fri, Aug 13, 2021	38.83	38.89	38.78	38.89
3489	AMEX	PDN	Thu, Aug 12, 2021	38.76	38.76	38.63	38.68
3488	AMEX	PDN	Wed, Aug 11, 2021	38.74	38.83	38.65	38.82
3487	AMEX	PDN	Tue, Aug 10, 2021	38.45	38.53	38.42	38.53
3486	AMEX	PDN	Mon, Aug 9, 2021	38.54	38.54	38.38	38.44
3485	AMEX	PDN	Fri, Aug 6, 2021	38.70	38.70	38.51	38.55
3484	AMEX	PDN	Thu, Aug 5, 2021	38.81	38.90	38.78	38.86
3483	AMEX	PDN	Wed, Aug 4, 2021	38.86	38.86	38.64	38.64
3482	AMEX	PDN	Tue, Aug 3, 2021	38.71	38.81	38.51	38.78
3481	AMEX	PDN	Mon, Aug 2, 2021	38.77	38.83	38.61	38.65
3480	AMEX	PDN	Fri, Jul 30, 2021	38.51	38.51	38.41	38.43
3479	AMEX	PDN	Thu, Jul 29, 2021	38.75	38.81	38.69	38.74
3478	AMEX	PDN	Wed, Jul 28, 2021	38.39	38.56	38.31	38.49
3477	AMEX	PDN	Tue, Jul 27, 2021	38.32	38.32	38.07	38.26
3476	AMEX	PDN	Mon, Jul 26, 2021	38.27	38.44	38.27	38.44
3475	AMEX	PDN	Fri, Jul 23, 2021	38.30	38.30	38.11	38.29
3474	AMEX	PDN	Thu, Jul 22, 2021	38.26	38.26	37.97	38.06
3473	AMEX	PDN	Wed, Jul 21, 2021	37.69	38.03	37.69	38.00
3472	AMEX	PDN	Tue, Jul 20, 2021	37.05	37.49	37.05	37.47
3471	AMEX	PDN	Mon, Jul 19, 2021	37.35	37.35	36.94	37.05
3470	AMEX	PDN	Fri, Jul 16, 2021	38.29	38.29	37.92	37.94
3469	AMEX	PDN	Thu, Jul 15, 2021	38.30	38.39	38.11	38.27
3468	AMEX	PDN	Wed, Jul 14, 2021	38.66	38.66	38.48	38.57
3467	AMEX	PDN	Tue, Jul 13, 2021	38.57	38.61	38.42	38.42
3466	AMEX	PDN	Mon, Jul 12, 2021	38.55	38.74	38.50	38.64
3465	AMEX	PDN	Fri, Jul 9, 2021	38.34	38.54	38.34	38.54
3464	AMEX	PDN	Thu, Jul 8, 2021	37.87	38.00	37.74	37.98
3463	AMEX	PDN	Wed, Jul 7, 2021	38.59	38.61	38.41	38.50
3462	AMEX	PDN	Tue, Jul 6, 2021	38.79	38.79	38.33	38.52
3461	AMEX	PDN	Fri, Jul 2, 2021	38.57	38.69	38.44	38.67
3460	AMEX	PDN	Thu, Jul 1, 2021	38.33	38.43	38.19	38.36
3459	AMEX	PDN	Wed, Jun 30, 2021	38.26	38.38	38.18	38.27
3458	AMEX	PDN	Tue, Jun 29, 2021	38.50	38.53	38.40	38.47
3457	AMEX	PDN	Mon, Jun 28, 2021	38.67	38.67	38.46	38.53
3456	AMEX	PDN	Fri, Jun 25, 2021	38.78	38.78	38.60	38.70
3455	AMEX	PDN	Thu, Jun 24, 2021	38.51	38.59	38.40	38.51
3454	AMEX	PDN	Wed, Jun 23, 2021	38.42	38.51	38.31	38.31
3453	AMEX	PDN	Tue, Jun 22, 2021	38.33	38.56	38.26	38.51
3452	AMEX	PDN	Mon, Jun 21, 2021	38.04	38.40	38.01	38.39
3451	AMEX	PDN	Fri, Jun 18, 2021	38.23	38.25	38.07	37.94
3450	AMEX	PDN	Thu, Jun 17, 2021	38.84	38.84	38.55	38.73
3449	AMEX	PDN	Wed, Jun 16, 2021	39.45	39.45	38.95	39.04
3448	AMEX	PDN	Tue, Jun 15, 2021	39.50	39.50	39.29	39.36
3447	AMEX	PDN	Mon, Jun 14, 2021	39.56	39.60	39.47	39.60
3446	AMEX	PDN	Fri, Jun 11, 2021	39.60	39.60	39.43	39.54
3445	AMEX	PDN	Thu, Jun 10, 2021	39.39	39.58	39.39	39.55
3444	AMEX	PDN	Wed, Jun 9, 2021	39.62	39.63	39.41	39.41
3443	AMEX	PDN	Tue, Jun 8, 2021	39.65	39.67	39.47	39.61
3442	AMEX	PDN	Mon, Jun 7, 2021	39.53	39.63	39.51	39.60
3441	AMEX	PDN	Fri, Jun 4, 2021	39.36	39.52	39.36	39.48
3440	AMEX	PDN	Thu, Jun 3, 2021	39.10	39.15	38.96	39.05
3439	AMEX	PDN	Wed, Jun 2, 2021	39.27	39.39	39.25	39.34
3438	AMEX	PDN	Tue, Jun 1, 2021	39.24	39.30	39.09	39.15
3437	AMEX	PDN	Fri, May 28, 2021	38.90	39.00	38.85	38.86
3436	AMEX	PDN	Thu, May 27, 2021	38.72	38.83	38.65	38.78
3435	AMEX	PDN	Wed, May 26, 2021	38.67	38.75	38.61	38.68
3434	AMEX	PDN	Tue, May 25, 2021	38.76	38.79	38.59	38.70
3433	AMEX	PDN	Mon, May 24, 2021	38.53	38.76	38.53	38.74
3432	AMEX	PDN	Fri, May 21, 2021	38.50	38.50	38.31	38.49
3431	AMEX	PDN	Thu, May 20, 2021	38.33	38.60	38.33	38.52
3430	AMEX	PDN	Wed, May 19, 2021	37.95	38.28	37.94	38.14
3429	AMEX	PDN	Tue, May 18, 2021	38.53	38.61	38.43	38.43
3428	AMEX	PDN	Mon, May 17, 2021	38.12	38.19	38.00	38.19
3427	AMEX	PDN	Fri, May 14, 2021	38.04	38.35	38.04	38.34
3426	AMEX	PDN	Thu, May 13, 2021	37.61	37.84	37.61	37.84
3425	AMEX	PDN	Wed, May 12, 2021	38.04	38.09	37.57	37.58
3424	AMEX	PDN	Tue, May 11, 2021	38.35	38.62	38.29	38.55
3423	AMEX	PDN	Mon, May 10, 2021	39.27	39.27	38.90	38.90
3422	AMEX	PDN	Fri, May 7, 2021	38.67	39.04	38.55	39.00
3421	AMEX	PDN	Thu, May 6, 2021	38.22	38.42	38.11	38.42
3420	AMEX	PDN	Wed, May 5, 2021	38.07	38.20	37.97	38.11
3419	AMEX	PDN	Tue, May 4, 2021	37.92	37.92	37.54	37.74
3418	AMEX	PDN	Mon, May 3, 2021	38.11	38.29	38.07	38.22
3417	AMEX	PDN	Fri, Apr 30, 2021	38.09	38.23	37.78	37.90
3416	AMEX	PDN	Thu, Apr 29, 2021	38.38	38.38	38.14	38.30
3415	AMEX	PDN	Wed, Apr 28, 2021	38.15	38.37	38.07	38.27
3414	AMEX	PDN	Tue, Apr 27, 2021	38.19	38.26	38.18	38.20
3413	AMEX	PDN	Mon, Apr 26, 2021	38.24	38.34	38.24	38.33
3412	AMEX	PDN	Fri, Apr 23, 2021	37.94	38.21	37.94	38.14
3411	AMEX	PDN	Thu, Apr 22, 2021	37.96	37.96	37.68	37.72
3410	AMEX	PDN	Wed, Apr 21, 2021	37.39	37.79	37.39	37.79
3409	AMEX	PDN	Tue, Apr 20, 2021	37.82	37.84	37.46	37.59
3408	AMEX	PDN	Mon, Apr 19, 2021	38.23	38.23	38.05	38.10
3407	AMEX	PDN	Fri, Apr 16, 2021	38.08	38.19	38.04	38.14
3406	AMEX	PDN	Thu, Apr 15, 2021	37.92	37.98	37.80	37.90
3405	AMEX	PDN	Wed, Apr 14, 2021	37.68	37.81	37.65	37.72
3404	AMEX	PDN	Tue, Apr 13, 2021	37.46	37.63	37.40	37.58
3403	AMEX	PDN	Mon, Apr 12, 2021	37.45	37.46	37.22	37.27
3402	AMEX	PDN	Fri, Apr 9, 2021	37.42	37.54	37.42	37.49
3401	AMEX	PDN	Thu, Apr 8, 2021	37.43	37.56	37.39	37.50
3400	AMEX	PDN	Wed, Apr 7, 2021	37.29	37.42	37.29	37.36
3399	AMEX	PDN	Tue, Apr 6, 2021	37.11	37.31	37.11	37.19
3398	AMEX	PDN	Mon, Apr 5, 2021	37.31	37.46	37.18	37.40
3397	AMEX	PDN	Thu, Apr 1, 2021	36.77	37.04	36.71	36.96
3396	AMEX	PDN	Wed, Mar 31, 2021	36.53	36.69	36.53	36.60
3395	AMEX	PDN	Tue, Mar 30, 2021	36.50	36.60	36.43	36.53
3394	AMEX	PDN	Mon, Mar 29, 2021	36.80	36.80	36.53	36.71
3393	AMEX	PDN	Fri, Mar 26, 2021	36.67	36.91	36.64	36.90
3392	AMEX	PDN	Thu, Mar 25, 2021	36.08	36.46	35.99	36.43
3391	AMEX	PDN	Wed, Mar 24, 2021	36.27	36.36	36.04	36.04
3390	AMEX	PDN	Tue, Mar 23, 2021	36.69	36.69	36.26	36.28
3389	AMEX	PDN	Mon, Mar 22, 2021	37.11	37.28	37.01	37.14
3388	AMEX	PDN	Fri, Mar 19, 2021	37.07	37.28	36.95	37.02
3387	AMEX	PDN	Thu, Mar 18, 2021	37.12	37.30	36.92	36.95
3386	AMEX	PDN	Wed, Mar 17, 2021	36.95	37.35	36.93	37.23
3385	AMEX	PDN	Tue, Mar 16, 2021	37.14	37.15	37.00	37.02
3384	AMEX	PDN	Mon, Mar 15, 2021	36.86	36.97	36.68	36.97
3383	AMEX	PDN	Fri, Mar 12, 2021	36.50	36.79	36.46	36.79
3382	AMEX	PDN	Thu, Mar 11, 2021	36.54	36.65	36.40	36.65
3381	AMEX	PDN	Wed, Mar 10, 2021	36.18	36.23	35.98	36.19
3380	AMEX	PDN	Tue, Mar 9, 2021	36.10	36.21	35.94	36.09
3379	AMEX	PDN	Mon, Mar 8, 2021	35.54	35.80	35.46	35.60
3378	AMEX	PDN	Fri, Mar 5, 2021	35.63	35.80	35.24	35.80
3377	AMEX	PDN	Thu, Mar 4, 2021	35.80	35.97	35.29	35.40
3376	AMEX	PDN	Wed, Mar 3, 2021	35.93	36.01	35.76	35.81
3375	AMEX	PDN	Tue, Mar 2, 2021	35.91	35.98	35.70	35.85
3374	AMEX	PDN	Mon, Mar 1, 2021	35.81	36.09	35.81	36.05
3373	AMEX	PDN	Fri, Feb 26, 2021	35.63	35.63	35.38	35.40
3372	AMEX	PDN	Thu, Feb 25, 2021	36.42	36.42	35.65	35.80
3371	AMEX	PDN	Wed, Feb 24, 2021	35.99	36.41	35.96	36.41
3370	AMEX	PDN	Tue, Feb 23, 2021	36.14	36.35	35.85	36.32
3369	AMEX	PDN	Mon, Feb 22, 2021	36.27	36.52	36.21	36.28
3368	AMEX	PDN	Fri, Feb 19, 2021	36.35	36.45	36.28	36.34
3367	AMEX	PDN	Thu, Feb 18, 2021	36.15	36.19	35.89	36.19
3366	AMEX	PDN	Wed, Feb 17, 2021	36.52	36.60	36.37	36.54
3365	AMEX	PDN	Tue, Feb 16, 2021	36.83	36.91	36.70	36.75
3364	AMEX	PDN	Fri, Feb 12, 2021	36.53	36.78	36.44	36.71
3363	AMEX	PDN	Thu, Feb 11, 2021	36.68	36.68	36.50	36.63
3362	AMEX	PDN	Wed, Feb 10, 2021	36.62	36.63	36.39	36.43
3361	AMEX	PDN	Tue, Feb 9, 2021	36.36	36.57	36.36	36.53
3360	AMEX	PDN	Mon, Feb 8, 2021	36.26	36.37	36.24	36.30
3359	AMEX	PDN	Fri, Feb 5, 2021	35.82	35.96	35.79	35.96
3358	AMEX	PDN	Thu, Feb 4, 2021	35.50	35.68	35.50	35.65
3357	AMEX	PDN	Wed, Feb 3, 2021	35.66	35.70	35.50	35.65
3356	AMEX	PDN	Tue, Feb 2, 2021	35.35	35.57	35.32	35.57
3355	AMEX	PDN	Mon, Feb 1, 2021	35.08	35.14	34.96	35.14
3354	AMEX	PDN	Fri, Jan 29, 2021	34.90	34.90	34.46	34.59
3353	AMEX	PDN	Thu, Jan 28, 2021	35.04	35.38	35.04	35.22
3352	AMEX	PDN	Wed, Jan 27, 2021	35.12	35.19	34.83	34.89
3351	AMEX	PDN	Tue, Jan 26, 2021	35.69	35.74	35.57	35.69
3350	AMEX	PDN	Mon, Jan 25, 2021	35.39	35.55	35.21	35.55
3349	AMEX	PDN	Fri, Jan 22, 2021	35.54	35.65	35.51	35.64
3348	AMEX	PDN	Thu, Jan 21, 2021	35.88	35.88	35.62	35.88
3347	AMEX	PDN	Wed, Jan 20, 2021	35.60	35.76	35.60	35.76
3346	AMEX	PDN	Tue, Jan 19, 2021	35.35	35.37	35.16	35.31
3345	AMEX	PDN	Fri, Jan 15, 2021	35.26	35.26	34.95	35.08
3344	AMEX	PDN	Thu, Jan 14, 2021	35.71	35.91	35.70	35.84
3343	AMEX	PDN	Wed, Jan 13, 2021	35.58	35.63	35.52	35.57
3342	AMEX	PDN	Tue, Jan 12, 2021	35.31	35.61	35.31	35.61
3341	AMEX	PDN	Mon, Jan 11, 2021	35.24	35.48	35.22	35.31
3340	AMEX	PDN	Fri, Jan 8, 2021	35.88	35.97	35.55	35.90
3339	AMEX	PDN	Thu, Jan 7, 2021	35.48	35.67	35.48	35.67
3338	AMEX	PDN	Wed, Jan 6, 2021	35.22	35.68	35.21	35.55
3337	AMEX	PDN	Tue, Jan 5, 2021	34.92	35.26	34.91	35.22
3336	AMEX	PDN	Mon, Jan 4, 2021	35.13	35.14	34.58	34.71
3335	AMEX	PDN	Thu, Dec 31, 2020	34.73	34.73	34.53	34.56
3334	AMEX	PDN	Wed, Dec 30, 2020	34.93	34.93	34.68	34.73
3333	AMEX	PDN	Tue, Dec 29, 2020	34.74	34.74	34.56	34.56
3332	AMEX	PDN	Mon, Dec 28, 2020	34.47	34.47	34.34	34.39
3331	AMEX	PDN	Thu, Dec 24, 2020	34.11	34.20	34.09	34.19
3330	AMEX	PDN	Wed, Dec 23, 2020	33.96	34.11	33.96	34.10
3329	AMEX	PDN	Tue, Dec 22, 2020	33.78	33.78	33.59	33.70
3328	AMEX	PDN	Mon, Dec 21, 2020	34.25	34.25	33.54	33.88
3327	AMEX	PDN	Fri, Dec 18, 2020	34.53	34.56	34.40	34.25
3326	AMEX	PDN	Thu, Dec 17, 2020	34.66	34.66	34.57	34.61
3325	AMEX	PDN	Wed, Dec 16, 2020	34.41	34.44	34.23	34.39
3324	AMEX	PDN	Tue, Dec 15, 2020	34.13	34.40	34.06	34.40
3323	AMEX	PDN	Mon, Dec 14, 2020	34.08	34.08	33.90	33.99
3322	AMEX	PDN	Fri, Dec 11, 2020	33.75	33.84	33.69	33.84
3321	AMEX	PDN	Thu, Dec 10, 2020	33.83	33.91	33.75	33.80
3320	AMEX	PDN	Wed, Dec 9, 2020	33.89	33.90	33.57	33.67
3319	AMEX	PDN	Tue, Dec 8, 2020	33.56	33.68	33.56	33.58
3318	AMEX	PDN	Mon, Dec 7, 2020	33.65	33.70	33.53	33.53
3317	AMEX	PDN	Fri, Dec 4, 2020	33.80	33.91	33.80	33.90
3316	AMEX	PDN	Thu, Dec 3, 2020	33.61	33.79	33.61	33.66
3315	AMEX	PDN	Wed, Dec 2, 2020	33.22	33.46	33.22	33.40
3314	AMEX	PDN	Tue, Dec 1, 2020	33.27	33.50	33.27	33.49
3313	AMEX	PDN	Mon, Nov 30, 2020	33.05	33.15	32.68	32.74
3312	AMEX	PDN	Fri, Nov 27, 2020	33.17	33.37	33.17	33.36
3311	AMEX	PDN	Wed, Nov 25, 2020	32.98	33.16	32.98	33.14
3310	AMEX	PDN	Tue, Nov 24, 2020	32.98	33.22	32.96	33.18
3309	AMEX	PDN	Mon, Nov 23, 2020	32.86	32.97	32.70	32.76
3308	AMEX	PDN	Fri, Nov 20, 2020	32.49	32.71	32.49	32.68
3307	AMEX	PDN	Thu, Nov 19, 2020	32.18	32.43	32.18	32.43
3306	AMEX	PDN	Wed, Nov 18, 2020	32.45	32.57	32.33	32.33
3305	AMEX	PDN	Tue, Nov 17, 2020	32.41	32.51	32.30	32.40
3304	AMEX	PDN	Mon, Nov 16, 2020	32.44	32.52	32.36	32.52
3303	AMEX	PDN	Fri, Nov 13, 2020	31.77	32.05	31.77	32.05
3302	AMEX	PDN	Thu, Nov 12, 2020	31.80	31.83	31.51	31.57
3301	AMEX	PDN	Wed, Nov 11, 2020	31.92	31.98	31.84	31.93
3300	AMEX	PDN	Tue, Nov 10, 2020	31.76	31.91	31.66	31.66
3299	AMEX	PDN	Mon, Nov 9, 2020	32.11	32.12	31.68	31.68
3298	AMEX	PDN	Fri, Nov 6, 2020	30.88	30.95	30.77	30.86
3297	AMEX	PDN	Thu, Nov 5, 2020	30.66	30.82	30.66	30.79
3296	AMEX	PDN	Wed, Nov 4, 2020	29.89	30.27	29.89	30.10
3295	AMEX	PDN	Tue, Nov 3, 2020	29.71	29.98	29.71	29.96
3294	AMEX	PDN	Mon, Nov 2, 2020	29.15	29.21	29.04	29.21
3293	AMEX	PDN	Fri, Oct 30, 2020	28.99	28.99	28.79	28.97
3292	AMEX	PDN	Thu, Oct 29, 2020	28.95	29.15	28.87	29.07
3291	AMEX	PDN	Wed, Oct 28, 2020	29.24	29.24	29.00	29.00
3290	AMEX	PDN	Tue, Oct 27, 2020	29.87	29.87	29.70	29.70
3289	AMEX	PDN	Mon, Oct 26, 2020	30.01	30.03	29.75	29.90
3288	AMEX	PDN	Fri, Oct 23, 2020	30.43	30.44	30.29	30.42
3287	AMEX	PDN	Thu, Oct 22, 2020	30.30	30.42	30.20	30.32
3286	AMEX	PDN	Wed, Oct 21, 2020	30.37	30.56	30.33	30.33
3285	AMEX	PDN	Tue, Oct 20, 2020	30.16	30.36	30.16	30.20
3284	AMEX	PDN	Mon, Oct 19, 2020	30.28	30.28	30.03	30.06
3283	AMEX	PDN	Fri, Oct 16, 2020	30.18	30.18	30.11	30.13
3282	AMEX	PDN	Thu, Oct 15, 2020	29.89	30.13	29.89	30.08
3281	AMEX	PDN	Wed, Oct 14, 2020	30.55	30.61	30.41	30.43
3280	AMEX	PDN	Tue, Oct 13, 2020	30.56	30.56	30.41	30.50
3279	AMEX	PDN	Mon, Oct 12, 2020	30.69	30.85	30.69	30.79
3278	AMEX	PDN	Fri, Oct 9, 2020	30.59	30.72	30.58	30.69
3277	AMEX	PDN	Thu, Oct 8, 2020	30.47	30.56	30.45	30.54
3276	AMEX	PDN	Wed, Oct 7, 2020	30.23	30.35	30.22	30.31
3275	AMEX	PDN	Tue, Oct 6, 2020	30.30	30.39	30.06	30.10
3274	AMEX	PDN	Mon, Oct 5, 2020	30.11	30.33	30.11	30.33
3273	AMEX	PDN	Fri, Oct 2, 2020	29.49	29.83	29.49	29.79
3272	AMEX	PDN	Thu, Oct 1, 2020	29.87	29.95	29.78	29.95
3271	AMEX	PDN	Wed, Sep 30, 2020	29.64	29.85	29.64	29.74
3270	AMEX	PDN	Tue, Sep 29, 2020	29.72	29.77	29.63	29.71
3269	AMEX	PDN	Mon, Sep 28, 2020	29.71	29.75	29.67	29.75
3268	AMEX	PDN	Fri, Sep 25, 2020	28.91	29.29	28.91	29.27
3267	AMEX	PDN	Thu, Sep 24, 2020	28.99	29.24	28.92	29.06
3266	AMEX	PDN	Wed, Sep 23, 2020	29.57	29.57	29.13	29.27
3265	AMEX	PDN	Tue, Sep 22, 2020	29.51	29.58	29.28	29.54
3264	AMEX	PDN	Mon, Sep 21, 2020	29.73	29.73	29.35	29.60
3263	AMEX	PDN	Fri, Sep 18, 2020	30.52	30.59	30.37	30.32
3262	AMEX	PDN	Thu, Sep 17, 2020	30.28	30.55	30.28	30.55
3261	AMEX	PDN	Wed, Sep 16, 2020	30.50	30.61	30.43	30.43
3260	AMEX	PDN	Tue, Sep 15, 2020	30.42	30.42	30.30	30.34
3259	AMEX	PDN	Mon, Sep 14, 2020	30.19	30.25	30.14	30.18
3258	AMEX	PDN	Fri, Sep 11, 2020	29.88	29.95	29.73	29.82
3257	AMEX	PDN	Thu, Sep 10, 2020	29.94	29.98	29.55	29.55
3256	AMEX	PDN	Wed, Sep 9, 2020	29.71	29.89	29.71	29.82
3255	AMEX	PDN	Tue, Sep 8, 2020	29.39	29.65	29.30	29.40
3254	AMEX	PDN	Fri, Sep 4, 2020	29.68	29.80	29.26	29.75
3253	AMEX	PDN	Thu, Sep 3, 2020	30.05	30.05	29.49	29.55
3252	AMEX	PDN	Wed, Sep 2, 2020	30.10	30.23	30.03	30.23
3251	AMEX	PDN	Tue, Sep 1, 2020	29.90	29.98	29.87	29.97
3250	AMEX	PDN	Mon, Aug 31, 2020	29.92	30.00	29.86	29.94
3249	AMEX	PDN	Fri, Aug 28, 2020	29.83	29.98	29.83	29.98
3248	AMEX	PDN	Thu, Aug 27, 2020	29.96	29.96	29.60	29.70
3247	AMEX	PDN	Wed, Aug 26, 2020	29.85	30.04	29.76	30.03
3246	AMEX	PDN	Tue, Aug 25, 2020	29.85	29.85	29.67	29.82
3245	AMEX	PDN	Mon, Aug 24, 2020	29.77	29.77	29.63	29.69
3244	AMEX	PDN	Fri, Aug 21, 2020	29.24	29.39	29.22	29.39
3243	AMEX	PDN	Thu, Aug 20, 2020	29.31	29.59	29.31	29.59
3242	AMEX	PDN	Wed, Aug 19, 2020	29.83	29.89	29.61	29.61
3241	AMEX	PDN	Tue, Aug 18, 2020	29.91	29.91	29.76	29.85
3240	AMEX	PDN	Mon, Aug 17, 2020	29.83	29.96	29.83	29.94
3239	AMEX	PDN	Fri, Aug 14, 2020	29.62	29.72	29.62	29.69
3238	AMEX	PDN	Thu, Aug 13, 2020	29.87	29.98	29.78	29.83
3237	AMEX	PDN	Wed, Aug 12, 2020	29.84	29.98	29.77	29.89
3236	AMEX	PDN	Tue, Aug 11, 2020	29.61	29.61	29.30	29.30
3235	AMEX	PDN	Mon, Aug 10, 2020	29.07	29.18	29.06	29.18
3234	AMEX	PDN	Fri, Aug 7, 2020	28.91	29.04	28.89	29.04
3233	AMEX	PDN	Thu, Aug 6, 2020	29.03	29.22	28.99	29.19
3232	AMEX	PDN	Wed, Aug 5, 2020	29.08	29.27	29.08	29.14
3231	AMEX	PDN	Tue, Aug 4, 2020	28.47	28.82	28.47	28.82
3230	AMEX	PDN	Mon, Aug 3, 2020	28.30	28.57	28.23	28.55
3229	AMEX	PDN	Fri, Jul 31, 2020	28.39	28.39	27.96	28.10
3228	AMEX	PDN	Thu, Jul 30, 2020	28.37	28.60	28.23	28.57
3227	AMEX	PDN	Wed, Jul 29, 2020	28.74	28.98	28.74	28.92
3226	AMEX	PDN	Tue, Jul 28, 2020	28.71	28.84	28.70	28.72
3225	AMEX	PDN	Mon, Jul 27, 2020	28.75	28.90	28.75	28.87
3224	AMEX	PDN	Fri, Jul 24, 2020	28.38	28.54	28.38	28.45
3223	AMEX	PDN	Thu, Jul 23, 2020	28.63	28.77	28.52	28.54
3222	AMEX	PDN	Wed, Jul 22, 2020	28.65	28.80	28.64	28.79
3221	AMEX	PDN	Tue, Jul 21, 2020	28.65	28.80	28.64	28.67
3220	AMEX	PDN	Mon, Jul 20, 2020	28.32	28.50	28.30	28.49
3219	AMEX	PDN	Fri, Jul 17, 2020	28.20	28.29	28.17	28.28
3218	AMEX	PDN	Thu, Jul 16, 2020	28.16	28.25	28.11	28.12
3217	AMEX	PDN	Wed, Jul 15, 2020	28.36	28.42	28.25	28.29
3216	AMEX	PDN	Tue, Jul 14, 2020	27.67	28.04	27.67	28.04
3215	AMEX	PDN	Mon, Jul 13, 2020	28.01	28.15	27.72	27.72
3214	AMEX	PDN	Fri, Jul 10, 2020	27.62	27.83	27.61	27.83
3213	AMEX	PDN	Thu, Jul 9, 2020	27.89	27.89	27.49	27.68
3212	AMEX	PDN	Wed, Jul 8, 2020	27.78	28.00	27.70	27.95
3211	AMEX	PDN	Tue, Jul 7, 2020	27.88	28.03	27.83	27.85
3210	AMEX	PDN	Mon, Jul 6, 2020	28.07	28.16	28.04	28.13
3209	AMEX	PDN	Thu, Jul 2, 2020	27.68	27.80	27.64	27.69
3208	AMEX	PDN	Wed, Jul 1, 2020	27.33	27.51	27.33	27.47
3207	AMEX	PDN	Tue, Jun 30, 2020	27.28	27.46	27.28	27.42
3206	AMEX	PDN	Mon, Jun 29, 2020	27.27	27.43	27.17	27.43
3205	AMEX	PDN	Fri, Jun 26, 2020	27.44	27.44	27.14	27.19
3204	AMEX	PDN	Thu, Jun 25, 2020	27.22	27.58	27.17	27.58
3203	AMEX	PDN	Wed, Jun 24, 2020	27.64	27.76	27.26	27.30
3202	AMEX	PDN	Tue, Jun 23, 2020	28.09	28.15	27.99	27.99
3201	AMEX	PDN	Mon, Jun 22, 2020	27.69	27.92	27.66	27.91
3200	AMEX	PDN	Fri, Jun 19, 2020	28.15	28.15	27.69	27.58
3199	AMEX	PDN	Thu, Jun 18, 2020	27.76	27.99	27.76	27.87
3198	AMEX	PDN	Wed, Jun 17, 2020	28.06	28.13	27.96	27.98
3197	AMEX	PDN	Tue, Jun 16, 2020	28.22	28.23	27.83	27.91
3196	AMEX	PDN	Mon, Jun 15, 2020	26.97	27.61	26.89	27.55
3195	AMEX	PDN	Fri, Jun 12, 2020	27.77	27.79	27.25	27.58
3194	AMEX	PDN	Thu, Jun 11, 2020	27.87	27.95	27.15	27.17
3193	AMEX	PDN	Wed, Jun 10, 2020	28.82	28.92	28.62	28.76
3192	AMEX	PDN	Tue, Jun 9, 2020	28.75	28.86	28.72	28.80
3191	AMEX	PDN	Mon, Jun 8, 2020	29.08	29.32	28.91	29.32
3190	AMEX	PDN	Fri, Jun 5, 2020	28.80	28.99	28.80	28.81
3189	AMEX	PDN	Thu, Jun 4, 2020	28.31	28.45	28.27	28.30
3188	AMEX	PDN	Wed, Jun 3, 2020	28.24	28.52	28.24	28.45
3187	AMEX	PDN	Tue, Jun 2, 2020	27.86	28.08	27.86	28.01
3186	AMEX	PDN	Mon, Jun 1, 2020	27.29	27.74	27.29	27.74
3185	AMEX	PDN	Fri, May 29, 2020	27.11	27.18	26.91	27.13
3184	AMEX	PDN	Thu, May 28, 2020	27.26	27.45	27.19	27.19
3183	AMEX	PDN	Wed, May 27, 2020	27.06	27.11	26.88	27.11
3182	AMEX	PDN	Tue, May 26, 2020	26.81	26.94	26.73	26.75
3181	AMEX	PDN	Fri, May 22, 2020	25.94	26.02	25.83	26.00
3180	AMEX	PDN	Thu, May 21, 2020	26.22	26.24	26.02	26.07
3179	AMEX	PDN	Wed, May 20, 2020	26.20	26.36	26.12	26.30
3178	AMEX	PDN	Tue, May 19, 2020	25.84	26.03	25.78	25.82
3177	AMEX	PDN	Mon, May 18, 2020	25.66	26.07	25.66	26.00
3176	AMEX	PDN	Fri, May 15, 2020	24.96	25.13	24.96	25.10
3175	AMEX	PDN	Thu, May 14, 2020	24.70	25.06	24.57	25.03
3174	AMEX	PDN	Wed, May 13, 2020	25.59	25.59	25.27	25.33
3173	AMEX	PDN	Tue, May 12, 2020	25.74	25.77	25.42	25.47
3172	AMEX	PDN	Mon, May 11, 2020	25.66	25.83	25.66	25.76
3171	AMEX	PDN	Fri, May 8, 2020	25.55	25.74	25.55	25.72
3170	AMEX	PDN	Thu, May 7, 2020	25.16	25.37	25.16	25.28
3169	AMEX	PDN	Wed, May 6, 2020	25.12	25.17	24.86	24.86
3168	AMEX	PDN	Tue, May 5, 2020	25.13	25.24	25.01	25.03
3167	AMEX	PDN	Mon, May 4, 2020	24.69	24.94	24.69	24.92
3166	AMEX	PDN	Fri, May 1, 2020	25.04	25.16	24.89	24.92
3165	AMEX	PDN	Thu, Apr 30, 2020	25.65	25.69	25.38	25.51
3164	AMEX	PDN	Wed, Apr 29, 2020	25.81	26.00	25.78	25.92
3163	AMEX	PDN	Tue, Apr 28, 2020	25.48	25.48	25.17	25.17
3162	AMEX	PDN	Mon, Apr 27, 2020	24.87	24.99	24.79	24.98
3161	AMEX	PDN	Fri, Apr 24, 2020	24.53	24.64	24.39	24.62
3160	AMEX	PDN	Thu, Apr 23, 2020	24.49	24.75	24.36	24.42
3159	AMEX	PDN	Wed, Apr 22, 2020	24.24	24.27	24.14	24.20
3158	AMEX	PDN	Tue, Apr 21, 2020	23.94	24.10	23.78	23.82
3157	AMEX	PDN	Mon, Apr 20, 2020	24.28	24.63	24.20	24.22
3156	AMEX	PDN	Fri, Apr 17, 2020	24.48	24.55	24.26	24.53
3155	AMEX	PDN	Thu, Apr 16, 2020	24.08	24.08	23.76	23.94
3154	AMEX	PDN	Wed, Apr 15, 2020	23.94	24.02	23.80	23.85
3153	AMEX	PDN	Tue, Apr 14, 2020	24.77	24.84	24.65	24.74
3152	AMEX	PDN	Mon, Apr 13, 2020	24.28	24.43	24.08	24.32
3151	AMEX	PDN	Thu, Apr 9, 2020	24.12	24.58	24.12	24.37
3150	AMEX	PDN	Wed, Apr 8, 2020	23.60	23.90	23.54	23.78
3149	AMEX	PDN	Tue, Apr 7, 2020	24.02	24.23	23.47	23.53
3148	AMEX	PDN	Mon, Apr 6, 2020	22.66	23.12	22.66	23.12
3147	AMEX	PDN	Fri, Apr 3, 2020	22.13	22.16	21.76	21.93
3146	AMEX	PDN	Thu, Apr 2, 2020	22.10	22.50	22.09	22.45
3145	AMEX	PDN	Wed, Apr 1, 2020	22.29	22.58	22.13	22.16
3144	AMEX	PDN	Tue, Mar 31, 2020	22.90	23.37	22.90	23.09
3143	AMEX	PDN	Mon, Mar 30, 2020	22.94	23.32	22.86	23.23
3142	AMEX	PDN	Fri, Mar 27, 2020	22.93	23.34	22.69	22.92
3141	AMEX	PDN	Thu, Mar 26, 2020	22.64	23.50	22.64	23.50
3140	AMEX	PDN	Wed, Mar 25, 2020	21.95	22.72	21.62	22.37
3139	AMEX	PDN	Tue, Mar 24, 2020	21.35	21.81	21.35	21.66
3138	AMEX	PDN	Mon, Mar 23, 2020	20.33	20.56	19.81	20.10
3137	AMEX	PDN	Fri, Mar 20, 2020	21.14	21.69	20.64	20.49
3136	AMEX	PDN	Thu, Mar 19, 2020	20.47	21.28	20.47	20.84
3135	AMEX	PDN	Wed, Mar 18, 2020	20.91	21.18	20.06	20.78
3134	AMEX	PDN	Tue, Mar 17, 2020	21.49	22.06	21.10	21.95
3133	AMEX	PDN	Mon, Mar 16, 2020	20.68	21.82	20.07	21.03
3132	AMEX	PDN	Fri, Mar 13, 2020	23.58	23.69	22.52	23.56
3131	AMEX	PDN	Thu, Mar 12, 2020	23.24	28.27	21.65	22.42
3130	AMEX	PDN	Wed, Mar 11, 2020	25.92	25.95	25.12	25.32
3129	AMEX	PDN	Tue, Mar 10, 2020	26.61	26.72	25.86	26.62
3128	AMEX	PDN	Mon, Mar 9, 2020	25.87	26.37	25.60	25.87
3127	AMEX	PDN	Fri, Mar 6, 2020	27.55	27.78	27.48	27.70
3126	AMEX	PDN	Thu, Mar 5, 2020	28.13	28.34	27.99	28.08
3125	AMEX	PDN	Wed, Mar 4, 2020	28.56	28.88	28.44	28.85
3124	AMEX	PDN	Tue, Mar 3, 2020	28.57	28.83	28.13	28.27
3123	AMEX	PDN	Mon, Mar 2, 2020	27.99	28.54	27.85	28.54
3122	AMEX	PDN	Fri, Feb 28, 2020	27.57	28.00	27.35	27.95
3121	AMEX	PDN	Thu, Feb 27, 2020	28.54	28.85	28.19	28.24
3120	AMEX	PDN	Wed, Feb 26, 2020	29.23	29.38	29.04	29.04
3119	AMEX	PDN	Tue, Feb 25, 2020	29.62	29.62	29.04	29.04
3118	AMEX	PDN	Mon, Feb 24, 2020	29.49	29.65	29.27	29.53
3117	AMEX	PDN	Fri, Feb 21, 2020	30.63	30.70	30.55	30.65
3116	AMEX	PDN	Thu, Feb 20, 2020	30.86	30.92	30.57	30.86
3115	AMEX	PDN	Wed, Feb 19, 2020	31.00	31.14	31.00	31.08
3114	AMEX	PDN	Tue, Feb 18, 2020	31.01	31.04	30.90	30.98
3113	AMEX	PDN	Fri, Feb 14, 2020	31.35	31.40	31.22	31.33
3112	AMEX	PDN	Thu, Feb 13, 2020	31.32	31.47	31.31	31.31
3111	AMEX	PDN	Wed, Feb 12, 2020	31.53	31.59	31.48	31.58
3110	AMEX	PDN	Tue, Feb 11, 2020	31.48	31.56	31.43	31.51
3109	AMEX	PDN	Mon, Feb 10, 2020	31.12	31.28	31.10	31.28
3108	AMEX	PDN	Fri, Feb 7, 2020	31.22	31.30	31.13	31.13
3107	AMEX	PDN	Thu, Feb 6, 2020	31.47	31.59	31.45	31.50
3106	AMEX	PDN	Wed, Feb 5, 2020	31.54	31.58	31.43	31.58
3105	AMEX	PDN	Tue, Feb 4, 2020	31.19	31.31	31.19	31.28
3104	AMEX	PDN	Mon, Feb 3, 2020	30.70	30.82	30.70	30.80
3103	AMEX	PDN	Fri, Jan 31, 2020	30.79	30.79	30.63	30.66
3102	AMEX	PDN	Thu, Jan 30, 2020	30.94	31.15	30.87	31.07
3101	AMEX	PDN	Wed, Jan 29, 2020	31.25	31.29	31.18	31.22
3100	AMEX	PDN	Tue, Jan 28, 2020	31.18	31.28	31.13	31.28
3099	AMEX	PDN	Mon, Jan 27, 2020	31.14	31.21	31.00	31.11
3098	AMEX	PDN	Fri, Jan 24, 2020	31.93	31.97	31.68	31.80
3097	AMEX	PDN	Thu, Jan 23, 2020	31.70	31.95	31.70	31.83
3096	AMEX	PDN	Wed, Jan 22, 2020	31.99	32.06	31.96	32.03
3095	AMEX	PDN	Tue, Jan 21, 2020	31.88	32.00	31.81	31.81
3094	AMEX	PDN	Fri, Jan 17, 2020	31.99	32.08	31.95	32.01
3093	AMEX	PDN	Thu, Jan 16, 2020	31.95	32.07	31.95	32.07
3092	AMEX	PDN	Wed, Jan 15, 2020	31.91	32.04	31.91	32.04
3091	AMEX	PDN	Tue, Jan 14, 2020	31.85	32.02	31.85	32.02
3090	AMEX	PDN	Mon, Jan 13, 2020	31.85	32.03	31.77	32.03
3089	AMEX	PDN	Fri, Jan 10, 2020	31.86	31.90	31.83	31.87
3088	AMEX	PDN	Thu, Jan 9, 2020	31.92	31.97	31.85	31.96
3087	AMEX	PDN	Wed, Jan 8, 2020	31.76	31.96	31.76	31.86
3086	AMEX	PDN	Tue, Jan 7, 2020	31.90	32.01	31.90	31.91
3085	AMEX	PDN	Mon, Jan 6, 2020	31.73	31.94	31.73	31.94
3084	AMEX	PDN	Fri, Jan 3, 2020	31.90	32.05	31.90	31.92
3083	AMEX	PDN	Thu, Jan 2, 2020	32.19	32.29	32.16	32.25
3082	AMEX	PDN	Tue, Dec 31, 2019	31.86	32.01	31.86	31.96
3081	AMEX	PDN	Mon, Dec 30, 2019	32.05	32.05	31.85	31.86
3080	AMEX	PDN	Fri, Dec 27, 2019	32.05	32.15	31.99	32.00
3079	AMEX	PDN	Thu, Dec 26, 2019	31.81	32.04	31.81	31.96
3078	AMEX	PDN	Tue, Dec 24, 2019	31.80	31.89	31.74	31.84
3077	AMEX	PDN	Mon, Dec 23, 2019	31.88	31.88	31.77	31.80
3076	AMEX	PDN	Fri, Dec 20, 2019	32.00	32.10	31.96	31.96
3075	AMEX	PDN	Thu, Dec 19, 2019	31.88	31.98	31.88	31.91
3074	AMEX	PDN	Wed, Dec 18, 2019	31.89	31.94	31.83	31.84
3073	AMEX	PDN	Tue, Dec 17, 2019	32.10	32.10	32.00	32.08
3072	AMEX	PDN	Mon, Dec 16, 2019	32.10	32.24	32.10	32.16
3071	AMEX	PDN	Fri, Dec 13, 2019	31.80	31.93	31.78	31.89
3070	AMEX	PDN	Thu, Dec 12, 2019	31.51	31.79	31.51	31.70
3069	AMEX	PDN	Wed, Dec 11, 2019	31.44	31.60	31.41	31.50
3068	AMEX	PDN	Tue, Dec 10, 2019	31.43	31.52	31.36	31.45
3067	AMEX	PDN	Mon, Dec 9, 2019	31.53	31.53	31.42	31.46
3066	AMEX	PDN	Fri, Dec 6, 2019	31.50	31.56	31.50	31.55
3065	AMEX	PDN	Thu, Dec 5, 2019	31.32	31.34	31.23	31.24
3064	AMEX	PDN	Wed, Dec 4, 2019	31.16	31.27	31.16	31.20
3063	AMEX	PDN	Tue, Dec 3, 2019	30.72	30.90	30.63	30.85
3062	AMEX	PDN	Mon, Dec 2, 2019	31.08	31.08	30.88	31.03
3061	AMEX	PDN	Fri, Nov 29, 2019	31.05	31.17	31.04	31.07
3060	AMEX	PDN	Wed, Nov 27, 2019	31.21	31.29	31.21	31.28
3059	AMEX	PDN	Tue, Nov 26, 2019	31.11	31.16	31.11	31.15
3058	AMEX	PDN	Mon, Nov 25, 2019	31.02	31.17	31.02	31.12
3057	AMEX	PDN	Fri, Nov 22, 2019	30.93	30.97	30.91	30.91
3056	AMEX	PDN	Thu, Nov 21, 2019	30.99	30.99	30.84	30.91
3055	AMEX	PDN	Wed, Nov 20, 2019	31.06	31.10	30.89	30.97
3054	AMEX	PDN	Tue, Nov 19, 2019	31.25	31.43	31.10	31.11
3053	AMEX	PDN	Mon, Nov 18, 2019	31.10	31.17	31.09	31.16
3052	AMEX	PDN	Fri, Nov 15, 2019	31.08	31.21	31.08	31.20
3051	AMEX	PDN	Thu, Nov 14, 2019	30.82	30.92	30.82	30.92
3050	AMEX	PDN	Wed, Nov 13, 2019	30.89	31.00	30.89	30.97
3049	AMEX	PDN	Tue, Nov 12, 2019	31.02	31.12	31.02	31.02
3048	AMEX	PDN	Mon, Nov 11, 2019	30.94	31.09	30.94	31.04
3047	AMEX	PDN	Fri, Nov 8, 2019	30.97	31.03	30.95	31.03
3046	AMEX	PDN	Thu, Nov 7, 2019	31.13	31.20	31.07	31.07
3045	AMEX	PDN	Wed, Nov 6, 2019	30.89	30.94	30.84	30.89
3044	AMEX	PDN	Tue, Nov 5, 2019	30.94	30.97	30.88	30.88
3043	AMEX	PDN	Mon, Nov 4, 2019	30.90	31.00	30.90	30.98
3042	AMEX	PDN	Fri, Nov 1, 2019	30.61	30.76	30.61	30.73
3041	AMEX	PDN	Thu, Oct 31, 2019	30.43	30.45	30.35	30.42
3040	AMEX	PDN	Wed, Oct 30, 2019	30.43	30.57	30.36	30.51
3039	AMEX	PDN	Tue, Oct 29, 2019	30.49	30.49	30.46	30.49
3038	AMEX	PDN	Mon, Oct 28, 2019	30.43	30.53	30.38	30.49
3037	AMEX	PDN	Fri, Oct 25, 2019	30.29	30.40	30.29	30.38
3036	AMEX	PDN	Thu, Oct 24, 2019	30.37	30.37	30.28	30.28
3035	AMEX	PDN	Wed, Oct 23, 2019	30.22	30.36	30.22	30.33
3034	AMEX	PDN	Tue, Oct 22, 2019	30.30	30.34	30.20	30.26
3033	AMEX	PDN	Mon, Oct 21, 2019	30.25	30.36	30.25	30.32
3032	AMEX	PDN	Fri, Oct 18, 2019	29.97	30.11	29.97	30.08
3031	AMEX	PDN	Thu, Oct 17, 2019	30.06	30.15	30.03	30.06
3030	AMEX	PDN	Wed, Oct 16, 2019	29.90	30.05	29.90	30.03
3029	AMEX	PDN	Tue, Oct 15, 2019	29.78	30.10	29.78	30.01
3028	AMEX	PDN	Mon, Oct 14, 2019	29.62	29.73	29.62	29.66
3027	AMEX	PDN	Fri, Oct 11, 2019	29.65	29.91	29.65	29.77
3026	AMEX	PDN	Thu, Oct 10, 2019	29.10	29.32	29.06	29.32
3025	AMEX	PDN	Wed, Oct 9, 2019	29.10	29.27	29.07	29.19
3024	AMEX	PDN	Tue, Oct 8, 2019	29.02	29.05	28.93	28.93
3023	AMEX	PDN	Mon, Oct 7, 2019	29.12	29.32	29.12	29.20
3022	AMEX	PDN	Fri, Oct 4, 2019	29.08	29.30	29.07	29.30
3021	AMEX	PDN	Thu, Oct 3, 2019	28.83	29.03	28.83	29.01
3020	AMEX	PDN	Wed, Oct 2, 2019	29.14	29.14	28.83	28.92
3019	AMEX	PDN	Tue, Oct 1, 2019	29.43	29.53	29.32	29.36
3018	AMEX	PDN	Mon, Sep 30, 2019	29.42	29.53	29.42	29.47
3017	AMEX	PDN	Fri, Sep 27, 2019	29.43	29.53	29.31	29.34
3016	AMEX	PDN	Thu, Sep 26, 2019	29.62	29.67	29.55	29.61
3015	AMEX	PDN	Wed, Sep 25, 2019	29.54	29.57	29.44	29.53
3014	AMEX	PDN	Tue, Sep 24, 2019	29.77	29.96	29.66	29.66
3013	AMEX	PDN	Mon, Sep 23, 2019	29.65	29.77	29.65	29.72
3012	AMEX	PDN	Fri, Sep 20, 2019	30.06	30.18	30.04	30.09
3011	AMEX	PDN	Thu, Sep 19, 2019	30.11	30.24	30.09	30.11
3010	AMEX	PDN	Wed, Sep 18, 2019	29.94	30.09	29.83	29.92
3009	AMEX	PDN	Tue, Sep 17, 2019	29.85	30.11	29.85	30.07
3008	AMEX	PDN	Mon, Sep 16, 2019	30.05	30.05	29.87	30.03
3007	AMEX	PDN	Fri, Sep 13, 2019	30.07	30.21	30.07	30.18
3006	AMEX	PDN	Thu, Sep 12, 2019	29.84	30.01	29.84	29.97
3005	AMEX	PDN	Wed, Sep 11, 2019	29.68	29.80	29.68	29.80
3004	AMEX	PDN	Tue, Sep 10, 2019	29.47	29.64	29.47	29.57
3003	AMEX	PDN	Mon, Sep 9, 2019	29.46	29.54	29.46	29.51
3002	AMEX	PDN	Fri, Sep 6, 2019	29.36	29.48	29.36	29.37
3001	AMEX	PDN	Thu, Sep 5, 2019	29.36	29.47	29.36	29.36
3000	AMEX	PDN	Wed, Sep 4, 2019	29.12	29.18	29.10	29.18
2999	AMEX	PDN	Tue, Sep 3, 2019	28.75	28.82	28.73	28.80
2998	AMEX	PDN	Fri, Aug 30, 2019	29.09	29.09	28.88	28.95
2997	AMEX	PDN	Thu, Aug 29, 2019	28.77	28.82	28.75	28.76
2996	AMEX	PDN	Wed, Aug 28, 2019	28.49	28.63	28.49	28.55
2995	AMEX	PDN	Tue, Aug 27, 2019	28.69	28.71	28.61	28.61
2994	AMEX	PDN	Mon, Aug 26, 2019	28.74	28.74	28.51	28.55
2993	AMEX	PDN	Fri, Aug 23, 2019	28.66	28.76	28.39	28.40
2992	AMEX	PDN	Thu, Aug 22, 2019	28.70	28.77	28.62	28.75
2991	AMEX	PDN	Wed, Aug 21, 2019	28.82	28.86	28.72	28.73
2990	AMEX	PDN	Tue, Aug 20, 2019	28.60	28.62	28.50	28.55
2989	AMEX	PDN	Mon, Aug 19, 2019	28.57	28.68	28.55	28.55
2988	AMEX	PDN	Fri, Aug 16, 2019	28.17	28.39	28.02	28.38
2987	AMEX	PDN	Thu, Aug 15, 2019	27.92	27.98	27.78	27.98
2986	AMEX	PDN	Wed, Aug 14, 2019	28.03	28.08	27.84	27.86
2985	AMEX	PDN	Tue, Aug 13, 2019	28.25	28.62	28.25	28.50
2984	AMEX	PDN	Mon, Aug 12, 2019	28.37	28.39	28.22	28.34
2983	AMEX	PDN	Fri, Aug 9, 2019	28.69	28.69	28.49	28.59
2982	AMEX	PDN	Thu, Aug 8, 2019	28.59	28.92	28.59	28.88
2981	AMEX	PDN	Wed, Aug 7, 2019	28.42	28.54	28.24	28.54
2980	AMEX	PDN	Tue, Aug 6, 2019	28.36	28.47	28.24	28.47
2979	AMEX	PDN	Mon, Aug 5, 2019	28.36	28.46	28.08	28.12
2978	AMEX	PDN	Fri, Aug 2, 2019	28.92	28.92	28.73	28.84
2977	AMEX	PDN	Thu, Aug 1, 2019	29.18	29.46	28.95	28.97
2976	AMEX	PDN	Wed, Jul 31, 2019	29.48	29.54	29.08	29.24
2975	AMEX	PDN	Tue, Jul 30, 2019	29.39	29.41	29.33	29.35
2974	AMEX	PDN	Mon, Jul 29, 2019	29.70	29.70	29.57	29.65
2973	AMEX	PDN	Fri, Jul 26, 2019	29.83	29.83	29.72	29.72
2972	AMEX	PDN	Thu, Jul 25, 2019	29.99	29.99	29.72	29.78
2971	AMEX	PDN	Wed, Jul 24, 2019	29.86	29.99	29.86	29.92
2970	AMEX	PDN	Tue, Jul 23, 2019	29.92	29.97	29.85	29.86
2969	AMEX	PDN	Mon, Jul 22, 2019	29.71	29.81	29.70	29.81
2968	AMEX	PDN	Fri, Jul 19, 2019	29.78	29.87	29.67	29.67
2967	AMEX	PDN	Thu, Jul 18, 2019	29.54	29.72	29.45	29.71
2966	AMEX	PDN	Wed, Jul 17, 2019	29.75	29.81	29.72	29.72
2965	AMEX	PDN	Tue, Jul 16, 2019	29.83	29.89	29.79	29.82
2964	AMEX	PDN	Mon, Jul 15, 2019	30.05	30.05	29.93	30.01
2963	AMEX	PDN	Fri, Jul 12, 2019	29.87	29.95	29.84	29.92
2962	AMEX	PDN	Thu, Jul 11, 2019	29.88	29.93	29.87	29.87
2961	AMEX	PDN	Wed, Jul 10, 2019	29.83	29.97	29.82	29.82
2960	AMEX	PDN	Tue, Jul 9, 2019	29.68	29.69	29.57	29.67
2959	AMEX	PDN	Mon, Jul 8, 2019	30.04	30.04	29.91	30.01
2958	AMEX	PDN	Fri, Jul 5, 2019	30.14	30.19	30.08	30.14
2957	AMEX	PDN	Wed, Jul 3, 2019	30.22	30.34	30.22	30.33
2956	AMEX	PDN	Tue, Jul 2, 2019	30.12	30.19	30.12	30.18
2955	AMEX	PDN	Mon, Jul 1, 2019	30.23	30.26	30.06	30.14
2954	AMEX	PDN	Fri, Jun 28, 2019	29.90	29.93	29.83	29.85
2953	AMEX	PDN	Thu, Jun 27, 2019	29.72	29.80	29.69	29.72
2952	AMEX	PDN	Wed, Jun 26, 2019	29.58	29.71	29.58	29.59
2951	AMEX	PDN	Tue, Jun 25, 2019	29.72	29.75	29.56	29.56
2950	AMEX	PDN	Mon, Jun 24, 2019	29.72	29.82	29.71	29.74
2949	AMEX	PDN	Fri, Jun 21, 2019	30.02	30.12	29.99	29.76
2948	AMEX	PDN	Thu, Jun 20, 2019	30.23	30.31	30.15	30.25
2947	AMEX	PDN	Wed, Jun 19, 2019	29.83	29.93	29.71	29.91
2946	AMEX	PDN	Tue, Jun 18, 2019	29.61	29.73	29.59	29.69
2945	AMEX	PDN	Mon, Jun 17, 2019	29.36	29.42	29.36	29.39
2944	AMEX	PDN	Fri, Jun 14, 2019	29.47	29.50	29.40	29.40
2943	AMEX	PDN	Thu, Jun 13, 2019	29.66	29.66	29.58	29.62
2942	AMEX	PDN	Wed, Jun 12, 2019	29.75	29.75	29.63	29.63
2941	AMEX	PDN	Tue, Jun 11, 2019	29.86	29.91	29.80	29.83
2940	AMEX	PDN	Mon, Jun 10, 2019	29.82	29.82	29.65	29.68
2939	AMEX	PDN	Fri, Jun 7, 2019	29.42	29.64	29.42	29.56
2938	AMEX	PDN	Thu, Jun 6, 2019	29.21	29.28	29.15	29.26
2937	AMEX	PDN	Wed, Jun 5, 2019	29.32	29.32	29.15	29.16
2936	AMEX	PDN	Tue, Jun 4, 2019	28.89	29.22	28.89	29.22
2935	AMEX	PDN	Mon, Jun 3, 2019	28.67	28.76	28.64	28.67
2934	AMEX	PDN	Fri, May 31, 2019	28.65	28.77	28.52	28.77
2933	AMEX	PDN	Thu, May 30, 2019	28.76	28.91	28.75	28.84
2932	AMEX	PDN	Wed, May 29, 2019	28.81	28.81	28.65	28.66
2931	AMEX	PDN	Tue, May 28, 2019	29.14	29.21	28.95	28.95
2930	AMEX	PDN	Fri, May 24, 2019	29.05	29.20	29.05	29.20
2929	AMEX	PDN	Thu, May 23, 2019	28.86	28.90	28.75	28.81
2928	AMEX	PDN	Wed, May 22, 2019	29.13	29.23	29.10	29.11
2927	AMEX	PDN	Tue, May 21, 2019	29.13	29.22	29.12	29.22
2926	AMEX	PDN	Mon, May 20, 2019	29.03	29.10	28.98	29.08
2925	AMEX	PDN	Fri, May 17, 2019	29.28	29.34	29.19	29.22
2924	AMEX	PDN	Thu, May 16, 2019	29.37	29.60	29.37	29.42
2923	AMEX	PDN	Wed, May 15, 2019	29.06	29.28	29.06	29.27
2922	AMEX	PDN	Tue, May 14, 2019	29.16	29.32	29.13	29.21
2921	AMEX	PDN	Mon, May 13, 2019	29.06	29.06	28.88	28.99
2920	AMEX	PDN	Fri, May 10, 2019	29.46	29.65	29.34	29.65
2919	AMEX	PDN	Thu, May 9, 2019	29.23	29.47	29.09	29.47
2918	AMEX	PDN	Wed, May 8, 2019	29.68	29.78	29.63	29.72
2917	AMEX	PDN	Tue, May 7, 2019	29.95	29.95	29.63	29.71
2916	AMEX	PDN	Mon, May 6, 2019	30.01	30.22	29.93	30.15
2915	AMEX	PDN	Fri, May 3, 2019	30.50	30.58	30.48	30.58
2914	AMEX	PDN	Thu, May 2, 2019	30.35	30.44	30.22	30.29
2913	AMEX	PDN	Wed, May 1, 2019	30.60	30.65	30.32	30.32
2912	AMEX	PDN	Tue, Apr 30, 2019	30.55	30.64	30.53	30.62
2911	AMEX	PDN	Mon, Apr 29, 2019	30.55	30.64	30.45	30.56
2910	AMEX	PDN	Fri, Apr 26, 2019	30.42	30.46	30.38	30.44
2909	AMEX	PDN	Thu, Apr 25, 2019	30.43	30.46	30.40	30.42
2908	AMEX	PDN	Wed, Apr 24, 2019	30.54	30.54	30.38	30.42
2907	AMEX	PDN	Tue, Apr 23, 2019	30.59	30.70	30.59	30.67
2906	AMEX	PDN	Mon, Apr 22, 2019	30.60	30.71	30.60	30.69
2905	AMEX	PDN	Thu, Apr 18, 2019	30.77	30.77	30.66	30.72
2904	AMEX	PDN	Wed, Apr 17, 2019	30.87	30.89	30.80	30.85
2903	AMEX	PDN	Tue, Apr 16, 2019	30.80	30.82	30.75	30.77
2902	AMEX	PDN	Mon, Apr 15, 2019	30.73	30.80	30.71	30.71
2901	AMEX	PDN	Fri, Apr 12, 2019	30.67	30.74	30.60	30.61
2900	AMEX	PDN	Thu, Apr 11, 2019	30.40	30.49	30.34	30.44
2899	AMEX	PDN	Wed, Apr 10, 2019	30.33	30.44	30.33	30.44
2898	AMEX	PDN	Tue, Apr 9, 2019	30.34	30.38	30.26	30.28
2897	AMEX	PDN	Mon, Apr 8, 2019	30.48	30.52	30.45	30.51
2896	AMEX	PDN	Fri, Apr 5, 2019	30.56	30.62	30.49	30.56
2895	AMEX	PDN	Thu, Apr 4, 2019	30.46	30.55	30.42	30.48
2894	AMEX	PDN	Wed, Apr 3, 2019	30.55	30.65	30.53	30.54
2893	AMEX	PDN	Tue, Apr 2, 2019	30.28	30.34	30.23	30.29
2892	AMEX	PDN	Mon, Apr 1, 2019	30.19	30.46	30.19	30.41
2891	AMEX	PDN	Fri, Mar 29, 2019	29.99	29.99	29.80	29.85
2890	AMEX	PDN	Thu, Mar 28, 2019	29.82	29.83	29.64	29.82
2889	AMEX	PDN	Wed, Mar 27, 2019	29.92	29.99	29.72	29.85
2888	AMEX	PDN	Tue, Mar 26, 2019	29.98	30.04	29.89	30.01
2887	AMEX	PDN	Mon, Mar 25, 2019	29.61	29.74	29.53	29.74
2886	AMEX	PDN	Fri, Mar 22, 2019	30.00	30.05	29.71	29.72
2885	AMEX	PDN	Thu, Mar 21, 2019	30.12	30.28	30.10	30.23
2884	AMEX	PDN	Wed, Mar 20, 2019	30.14	30.42	30.07	30.28
2883	AMEX	PDN	Tue, Mar 19, 2019	30.29	30.43	30.25	30.26
2882	AMEX	PDN	Mon, Mar 18, 2019	30.17	30.29	30.12	30.17
2881	AMEX	PDN	Fri, Mar 15, 2019	30.05	30.26	30.05	30.21
2880	AMEX	PDN	Thu, Mar 14, 2019	29.96	29.96	29.85	29.86
2879	AMEX	PDN	Wed, Mar 13, 2019	29.95	30.07	29.93	30.04
2878	AMEX	PDN	Tue, Mar 12, 2019	29.82	29.93	29.82	29.85
2877	AMEX	PDN	Mon, Mar 11, 2019	29.50	29.82	29.50	29.77
2876	AMEX	PDN	Fri, Mar 8, 2019	29.32	29.50	29.32	29.50
2875	AMEX	PDN	Thu, Mar 7, 2019	29.90	29.90	29.59	29.59
2874	AMEX	PDN	Wed, Mar 6, 2019	30.13	30.18	30.02	30.03
2873	AMEX	PDN	Tue, Mar 5, 2019	30.13	30.24	30.12	30.13
2872	AMEX	PDN	Mon, Mar 4, 2019	30.30	30.30	30.09	30.19
2871	AMEX	PDN	Fri, Mar 1, 2019	30.18	30.31	30.16	30.21
2870	AMEX	PDN	Thu, Feb 28, 2019	30.18	30.19	30.02	30.02
2869	AMEX	PDN	Wed, Feb 27, 2019	30.22	30.31	30.15	30.24
2868	AMEX	PDN	Tue, Feb 26, 2019	30.20	30.42	30.20	30.38
2867	AMEX	PDN	Mon, Feb 25, 2019	30.22	30.30	30.14	30.14
2866	AMEX	PDN	Fri, Feb 22, 2019	30.06	30.20	30.06	30.08
2865	AMEX	PDN	Thu, Feb 21, 2019	29.94	30.07	29.89	29.94
2864	AMEX	PDN	Wed, Feb 20, 2019	29.92	30.11	29.92	30.03
2863	AMEX	PDN	Tue, Feb 19, 2019	29.71	30.04	29.71	29.91
2862	AMEX	PDN	Fri, Feb 15, 2019	29.71	29.81	29.63	29.76
2861	AMEX	PDN	Thu, Feb 14, 2019	29.33	29.52	29.33	29.48
2860	AMEX	PDN	Wed, Feb 13, 2019	29.46	29.57	29.40	29.40
2859	AMEX	PDN	Tue, Feb 12, 2019	29.29	29.43	29.29	29.35
2858	AMEX	PDN	Mon, Feb 11, 2019	28.99	29.05	28.96	28.99
2857	AMEX	PDN	Fri, Feb 8, 2019	28.95	29.11	28.91	29.11
2856	AMEX	PDN	Thu, Feb 7, 2019	29.40	29.46	29.18	29.21
2855	AMEX	PDN	Wed, Feb 6, 2019	29.71	29.85	29.57	29.62
2854	AMEX	PDN	Tue, Feb 5, 2019	29.73	29.92	29.73	29.85
2853	AMEX	PDN	Mon, Feb 4, 2019	29.52	29.71	29.52	29.68
2852	AMEX	PDN	Fri, Feb 1, 2019	29.59	29.67	29.46	29.53
2851	AMEX	PDN	Thu, Jan 31, 2019	29.51	29.67	29.51	29.62
2850	AMEX	PDN	Wed, Jan 30, 2019	29.29	29.77	29.28	29.64
2849	AMEX	PDN	Tue, Jan 29, 2019	29.31	29.42	29.30	29.32
2848	AMEX	PDN	Mon, Jan 28, 2019	29.08	29.28	29.07	29.26
2847	AMEX	PDN	Fri, Jan 25, 2019	29.26	29.49	29.26	29.49
2846	AMEX	PDN	Thu, Jan 24, 2019	28.93	29.10	28.93	29.04
2845	AMEX	PDN	Wed, Jan 23, 2019	28.90	29.06	28.82	28.90
2844	AMEX	PDN	Tue, Jan 22, 2019	28.89	28.94	28.73	28.79
2843	AMEX	PDN	Fri, Jan 18, 2019	29.13	29.23	29.01	29.18
2842	AMEX	PDN	Thu, Jan 17, 2019	28.69	28.98	28.60	28.85
2841	AMEX	PDN	Wed, Jan 16, 2019	28.82	28.96	28.82	28.85
2840	AMEX	PDN	Tue, Jan 15, 2019	28.69	28.81	28.66	28.76
2839	AMEX	PDN	Mon, Jan 14, 2019	28.48	28.71	28.48	28.52
2838	AMEX	PDN	Fri, Jan 11, 2019	28.71	28.87	28.63	28.67
2837	AMEX	PDN	Thu, Jan 10, 2019	28.73	29.00	28.73	29.00
2836	AMEX	PDN	Wed, Jan 9, 2019	28.78	29.06	28.77	28.87
2835	AMEX	PDN	Tue, Jan 8, 2019	28.65	28.69	28.48	28.63
2834	AMEX	PDN	Mon, Jan 7, 2019	28.30	28.59	28.30	28.51
2833	AMEX	PDN	Fri, Jan 4, 2019	27.84	28.27	27.72	28.25
2832	AMEX	PDN	Thu, Jan 3, 2019	27.50	27.60	27.33	27.46
2831	AMEX	PDN	Wed, Jan 2, 2019	27.39	27.70	27.39	27.64
2830	AMEX	PDN	Mon, Dec 31, 2018	27.68	27.77	27.48	27.56
2829	AMEX	PDN	Fri, Dec 28, 2018	27.50	27.67	27.41	27.60
2828	AMEX	PDN	Thu, Dec 27, 2018	27.07	27.28	26.74	27.19
2827	AMEX	PDN	Wed, Dec 26, 2018	26.68	28.32	26.53	27.93
2826	AMEX	PDN	Mon, Dec 24, 2018	26.92	26.92	26.23	26.23
2825	AMEX	PDN	Fri, Dec 21, 2018	27.40	27.62	26.79	26.94
2824	AMEX	PDN	Thu, Dec 20, 2018	27.59	27.81	27.40	27.55
2823	AMEX	PDN	Wed, Dec 19, 2018	28.25	28.60	27.65	27.69
2822	AMEX	PDN	Tue, Dec 18, 2018	28.03	28.36	28.00	28.00
2821	AMEX	PDN	Mon, Dec 17, 2018	28.10	28.31	27.97	27.97
2820	AMEX	PDN	Fri, Dec 14, 2018	28.31	29.10	28.23	28.26
2819	AMEX	PDN	Thu, Dec 13, 2018	28.78	28.88	28.66	28.73
2818	AMEX	PDN	Wed, Dec 12, 2018	28.70	28.95	28.70	28.72
2817	AMEX	PDN	Tue, Dec 11, 2018	28.55	28.67	28.19	28.32
2816	AMEX	PDN	Mon, Dec 10, 2018	28.53	28.59	28.13	28.32
2815	AMEX	PDN	Fri, Dec 7, 2018	29.01	29.29	28.56	28.68
2814	AMEX	PDN	Thu, Dec 6, 2018	28.78	29.26	28.52	29.13
2813	AMEX	PDN	Tue, Dec 4, 2018	29.77	29.77	29.05	29.12
2812	AMEX	PDN	Mon, Dec 3, 2018	30.05	30.10	29.78	29.99
2811	AMEX	PDN	Fri, Nov 30, 2018	29.45	29.64	29.38	29.61
2810	AMEX	PDN	Thu, Nov 29, 2018	29.59	29.76	29.52	29.60
2809	AMEX	PDN	Wed, Nov 28, 2018	29.41	29.82	29.32	29.78
2808	AMEX	PDN	Tue, Nov 27, 2018	29.31	29.56	29.24	29.36
2807	AMEX	PDN	Mon, Nov 26, 2018	29.40	29.55	29.35	29.47
2806	AMEX	PDN	Fri, Nov 23, 2018	28.97	29.23	28.97	29.10
2805	AMEX	PDN	Wed, Nov 21, 2018	29.12	29.33	29.10	29.18
2804	AMEX	PDN	Tue, Nov 20, 2018	28.94	29.14	28.80	28.82
2803	AMEX	PDN	Mon, Nov 19, 2018	29.57	29.58	29.28	29.29
2802	AMEX	PDN	Fri, Nov 16, 2018	29.41	29.72	29.41	29.58
2801	AMEX	PDN	Thu, Nov 15, 2018	29.35	29.67	29.35	29.48
2800	AMEX	PDN	Wed, Nov 14, 2018	29.61	29.70	29.39	29.51
2799	AMEX	PDN	Tue, Nov 13, 2018	29.47	29.68	29.41	29.43
2798	AMEX	PDN	Mon, Nov 12, 2018	29.80	29.80	29.41	29.41
2797	AMEX	PDN	Fri, Nov 9, 2018	30.02	30.14	29.88	30.07
2796	AMEX	PDN	Thu, Nov 8, 2018	30.35	30.44	30.14	30.20
2795	AMEX	PDN	Wed, Nov 7, 2018	30.43	30.70	30.43	30.54
2794	AMEX	PDN	Tue, Nov 6, 2018	30.03	30.23	29.97	30.23
2793	AMEX	PDN	Mon, Nov 5, 2018	30.00	30.18	29.88	29.99
2792	AMEX	PDN	Fri, Nov 2, 2018	30.24	30.32	29.97	30.09
2791	AMEX	PDN	Thu, Nov 1, 2018	29.76	29.97	29.66	29.86
2790	AMEX	PDN	Wed, Oct 31, 2018	29.38	29.57	29.38	29.38
2789	AMEX	PDN	Tue, Oct 30, 2018	28.88	29.24	28.85	29.22
2788	AMEX	PDN	Mon, Oct 29, 2018	29.14	29.23	28.70	28.73
2787	AMEX	PDN	Fri, Oct 26, 2018	28.82	29.18	28.62	28.93
2786	AMEX	PDN	Thu, Oct 25, 2018	29.25	29.49	29.24	29.29
2785	AMEX	PDN	Wed, Oct 24, 2018	29.70	29.81	29.06	29.06
2784	AMEX	PDN	Tue, Oct 23, 2018	29.60	29.97	29.37	29.88
2783	AMEX	PDN	Mon, Oct 22, 2018	30.32	31.03	30.17	30.17
2782	AMEX	PDN	Fri, Oct 19, 2018	30.38	30.51	30.30	30.39
2781	AMEX	PDN	Thu, Oct 18, 2018	30.66	30.69	30.25	30.25
2780	AMEX	PDN	Wed, Oct 17, 2018	30.90	30.98	30.72	30.84
2779	AMEX	PDN	Tue, Oct 16, 2018	30.75	30.97	30.75	30.82
2778	AMEX	PDN	Mon, Oct 15, 2018	30.46	30.59	30.31	30.54
2777	AMEX	PDN	Fri, Oct 12, 2018	30.62	30.68	30.32	30.52
2776	AMEX	PDN	Thu, Oct 11, 2018	30.70	30.73	30.33	30.47
2775	AMEX	PDN	Wed, Oct 10, 2018	31.17	31.31	30.86	30.90
2774	AMEX	PDN	Tue, Oct 9, 2018	31.24	31.54	31.16	31.49
2773	AMEX	PDN	Mon, Oct 8, 2018	31.42	31.65	31.24	31.56
2772	AMEX	PDN	Fri, Oct 5, 2018	31.80	31.89	31.64	31.77
2771	AMEX	PDN	Thu, Oct 4, 2018	32.19	32.23	31.84	31.97
2770	AMEX	PDN	Wed, Oct 3, 2018	32.49	32.60	32.37	32.41
2769	AMEX	PDN	Tue, Oct 2, 2018	32.43	32.61	32.40	32.48
2768	AMEX	PDN	Mon, Oct 1, 2018	32.68	32.88	32.66	32.71
2767	AMEX	PDN	Fri, Sep 28, 2018	32.53	32.75	32.45	32.69
2766	AMEX	PDN	Thu, Sep 27, 2018	32.78	32.90	32.66	32.84
2765	AMEX	PDN	Wed, Sep 26, 2018	32.98	33.20	32.89	32.97
2764	AMEX	PDN	Tue, Sep 25, 2018	32.85	33.05	32.83	32.98
2763	AMEX	PDN	Mon, Sep 24, 2018	32.85	32.91	32.69	32.69
2762	AMEX	PDN	Fri, Sep 21, 2018	32.99	33.12	32.90	32.80
2761	AMEX	PDN	Thu, Sep 20, 2018	33.02	33.14	32.86	32.99
2760	AMEX	PDN	Wed, Sep 19, 2018	32.80	32.88	32.74	32.88
2759	AMEX	PDN	Tue, Sep 18, 2018	32.65	32.91	32.65	32.90
2758	AMEX	PDN	Mon, Sep 17, 2018	32.37	32.65	32.34	32.34
2757	AMEX	PDN	Fri, Sep 14, 2018	32.38	32.42	32.24	32.24
2756	AMEX	PDN	Thu, Sep 13, 2018	32.36	32.41	32.10	32.41
2755	AMEX	PDN	Wed, Sep 12, 2018	31.91	32.23	31.90	32.05
2754	AMEX	PDN	Tue, Sep 11, 2018	31.86	32.08	31.66	32.07
2753	AMEX	PDN	Mon, Sep 10, 2018	32.11	32.11	31.91	32.00
2752	AMEX	PDN	Fri, Sep 7, 2018	31.89	31.98	31.61	31.77
2751	AMEX	PDN	Thu, Sep 6, 2018	31.29	32.22	31.29	32.19
2750	AMEX	PDN	Wed, Sep 5, 2018	32.26	32.38	31.62	32.27
2749	AMEX	PDN	Tue, Sep 4, 2018	32.34	32.69	32.25	32.38
2748	AMEX	PDN	Fri, Aug 31, 2018	32.78	33.04	32.61	32.91
2747	AMEX	PDN	Thu, Aug 30, 2018	32.91	32.98	32.57	32.93
2746	AMEX	PDN	Wed, Aug 29, 2018	33.02	33.14	32.80	32.97
2745	AMEX	PDN	Tue, Aug 28, 2018	33.05	33.05	32.67	32.95
2744	AMEX	PDN	Mon, Aug 27, 2018	32.81	33.04	32.69	32.90
2743	AMEX	PDN	Fri, Aug 24, 2018	32.61	32.72	32.41	32.50
2742	AMEX	PDN	Thu, Aug 23, 2018	32.40	32.61	32.30	32.35
2741	AMEX	PDN	Wed, Aug 22, 2018	32.51	32.60	32.32	32.55
2740	AMEX	PDN	Tue, Aug 21, 2018	32.35	32.60	32.29	32.43
2739	AMEX	PDN	Mon, Aug 20, 2018	32.10	32.23	31.96	32.00
2738	AMEX	PDN	Fri, Aug 17, 2018	31.85	32.05	31.84	32.00
2737	AMEX	PDN	Thu, Aug 16, 2018	31.76	32.15	31.76	31.80
2736	AMEX	PDN	Wed, Aug 15, 2018	31.73	31.78	31.50	31.70
2735	AMEX	PDN	Tue, Aug 14, 2018	32.14	32.33	32.00	32.11
2734	AMEX	PDN	Mon, Aug 13, 2018	32.56	32.56	32.00	32.02
2733	AMEX	PDN	Fri, Aug 10, 2018	32.41	32.42	32.15	32.36
2732	AMEX	PDN	Thu, Aug 9, 2018	33.24	33.24	32.84	32.84
2731	AMEX	PDN	Wed, Aug 8, 2018	32.90	33.05	32.69	32.80
2730	AMEX	PDN	Tue, Aug 7, 2018	33.25	33.25	32.79	33.05
2729	AMEX	PDN	Mon, Aug 6, 2018	32.78	32.99	32.69	32.90
2728	AMEX	PDN	Fri, Aug 3, 2018	33.00	33.06	32.83	32.87
2727	AMEX	PDN	Thu, Aug 2, 2018	32.84	33.09	32.78	33.06
2726	AMEX	PDN	Wed, Aug 1, 2018	33.29	33.32	33.12	33.29
2725	AMEX	PDN	Tue, Jul 31, 2018	33.28	33.46	33.25	33.41
2724	AMEX	PDN	Mon, Jul 30, 2018	33.39	33.44	33.30	33.36
2723	AMEX	PDN	Fri, Jul 27, 2018	33.50	33.50	33.20	33.20
2722	AMEX	PDN	Thu, Jul 26, 2018	33.31	33.36	32.97	33.27
2721	AMEX	PDN	Wed, Jul 25, 2018	33.21	33.82	32.69	33.31
2720	AMEX	PDN	Tue, Jul 24, 2018	33.07	33.16	32.99	33.02
2719	AMEX	PDN	Mon, Jul 23, 2018	32.85	33.00	32.78	32.90
2718	AMEX	PDN	Fri, Jul 20, 2018	32.85	33.01	32.75	32.88
2717	AMEX	PDN	Thu, Jul 19, 2018	32.69	33.04	32.55	32.74
2716	AMEX	PDN	Wed, Jul 18, 2018	32.86	33.12	32.77	33.06
2715	AMEX	PDN	Tue, Jul 17, 2018	32.85	33.00	32.68	33.00
2714	AMEX	PDN	Mon, Jul 16, 2018	32.98	32.98	32.80	32.93
2713	AMEX	PDN	Fri, Jul 13, 2018	32.74	32.98	32.68	32.98
2712	AMEX	PDN	Thu, Jul 12, 2018	33.07	33.07	32.68	32.95
2711	AMEX	PDN	Wed, Jul 11, 2018	32.82	32.86	32.57	32.65
2710	AMEX	PDN	Tue, Jul 10, 2018	33.15	33.15	33.05	33.13
2709	AMEX	PDN	Mon, Jul 9, 2018	33.20	33.40	33.09	33.20
2708	AMEX	PDN	Fri, Jul 6, 2018	32.70	32.97	32.62	32.85
2707	AMEX	PDN	Thu, Jul 5, 2018	32.70	32.73	32.58	32.61
2706	AMEX	PDN	Tue, Jul 3, 2018	32.76	32.77	32.60	32.60
2705	AMEX	PDN	Mon, Jul 2, 2018	32.54	32.71	32.46	32.56
2704	AMEX	PDN	Fri, Jun 29, 2018	33.02	33.17	33.01	33.13
2703	AMEX	PDN	Thu, Jun 28, 2018	32.79	33.07	32.79	32.98
2702	AMEX	PDN	Wed, Jun 27, 2018	33.15	33.29	32.91	32.95
2701	AMEX	PDN	Tue, Jun 26, 2018	33.07	33.16	32.99	32.99
2700	AMEX	PDN	Mon, Jun 25, 2018	33.13	33.13	32.95	33.04
2699	AMEX	PDN	Fri, Jun 22, 2018	33.49	33.49	33.38	33.38
2698	AMEX	PDN	Thu, Jun 21, 2018	33.20	33.29	33.08	33.10
2697	AMEX	PDN	Wed, Jun 20, 2018	33.44	33.58	33.25	33.31
2696	AMEX	PDN	Tue, Jun 19, 2018	33.27	33.52	33.11	33.52
2695	AMEX	PDN	Mon, Jun 18, 2018	33.90	34.04	33.72	33.72
2694	AMEX	PDN	Fri, Jun 15, 2018	34.32	34.55	34.25	34.37
2693	AMEX	PDN	Thu, Jun 14, 2018	34.87	35.13	34.78	34.78
2692	AMEX	PDN	Wed, Jun 13, 2018	34.90	35.16	34.76	34.86
2691	AMEX	PDN	Tue, Jun 12, 2018	34.92	34.99	34.74	34.90
2690	AMEX	PDN	Mon, Jun 11, 2018	35.00	35.10	34.90	34.98
2689	AMEX	PDN	Fri, Jun 8, 2018	34.83	34.98	34.79	34.92
2688	AMEX	PDN	Thu, Jun 7, 2018	34.93	35.01	34.74	34.80
2687	AMEX	PDN	Wed, Jun 6, 2018	34.81	35.00	34.81	34.92
2686	AMEX	PDN	Tue, Jun 5, 2018	34.62	34.79	34.62	34.67
2685	AMEX	PDN	Mon, Jun 4, 2018	34.86	34.88	34.56	34.69
2684	AMEX	PDN	Fri, Jun 1, 2018	34.47	35.84	34.11	34.52
2683	AMEX	PDN	Thu, May 31, 2018	33.99	34.49	33.99	34.30
2682	AMEX	PDN	Wed, May 30, 2018	34.86	34.86	34.36	34.45
2681	AMEX	PDN	Tue, May 29, 2018	34.23	34.27	33.92	34.13
2680	AMEX	PDN	Fri, May 25, 2018	34.68	34.98	34.55	34.57
2679	AMEX	PDN	Thu, May 24, 2018	34.95	34.96	34.74	34.91
2678	AMEX	PDN	Wed, May 23, 2018	34.88	35.02	34.80	34.84
2677	AMEX	PDN	Tue, May 22, 2018	35.30	35.37	35.14	35.21
2676	AMEX	PDN	Mon, May 21, 2018	35.20	35.42	34.99	35.15
2675	AMEX	PDN	Fri, May 18, 2018	34.96	35.14	34.95	35.14
2674	AMEX	PDN	Thu, May 17, 2018	35.15	35.25	34.90	35.15
2673	AMEX	PDN	Wed, May 16, 2018	35.04	35.17	34.72	35.14
2672	AMEX	PDN	Tue, May 15, 2018	34.97	35.08	34.83	34.93
2671	AMEX	PDN	Mon, May 14, 2018	35.42	35.47	35.18	35.19
2670	AMEX	PDN	Fri, May 11, 2018	35.14	35.46	34.78	35.44
2669	AMEX	PDN	Thu, May 10, 2018	34.84	34.97	34.80	34.97
2668	AMEX	PDN	Wed, May 9, 2018	34.67	34.82	34.64	34.82
2667	AMEX	PDN	Tue, May 8, 2018	34.63	34.69	34.53	34.69
2666	AMEX	PDN	Mon, May 7, 2018	34.75	34.82	34.58	34.71
2665	AMEX	PDN	Fri, May 4, 2018	34.16	34.72	34.16	34.68
2664	AMEX	PDN	Thu, May 3, 2018	34.62	34.68	34.33	34.64
2663	AMEX	PDN	Wed, May 2, 2018	34.57	34.72	34.49	34.49
2662	AMEX	PDN	Tue, May 1, 2018	34.51	34.57	34.33	34.56
2661	AMEX	PDN	Mon, Apr 30, 2018	34.69	34.80	34.57	34.68
2660	AMEX	PDN	Fri, Apr 27, 2018	34.62	34.73	34.61	34.71
2659	AMEX	PDN	Thu, Apr 26, 2018	34.73	34.76	34.49	34.71
2658	AMEX	PDN	Wed, Apr 25, 2018	34.32	34.40	34.18	34.29
2657	AMEX	PDN	Tue, Apr 24, 2018	34.79	34.79	34.28	34.44
2656	AMEX	PDN	Mon, Apr 23, 2018	34.69	34.72	34.50	34.52
2655	AMEX	PDN	Fri, Apr 20, 2018	34.76	34.83	34.68	34.77
2654	AMEX	PDN	Thu, Apr 19, 2018	34.98	35.20	34.85	34.93
2653	AMEX	PDN	Wed, Apr 18, 2018	34.99	35.12	34.97	35.10
2652	AMEX	PDN	Tue, Apr 17, 2018	34.73	34.90	34.68	34.85
2651	AMEX	PDN	Mon, Apr 16, 2018	34.51	34.67	34.51	34.65
2650	AMEX	PDN	Fri, Apr 13, 2018	34.51	34.56	34.26	34.44
2649	AMEX	PDN	Thu, Apr 12, 2018	34.29	34.40	34.28	34.39
2648	AMEX	PDN	Wed, Apr 11, 2018	34.25	34.47	34.25	34.35
2647	AMEX	PDN	Tue, Apr 10, 2018	34.43	34.54	34.41	34.51
2646	AMEX	PDN	Mon, Apr 9, 2018	34.15	34.34	34.14	34.23
2645	AMEX	PDN	Fri, Apr 6, 2018	34.03	34.11	33.78	33.97
2644	AMEX	PDN	Thu, Apr 5, 2018	34.12	34.23	34.06	34.18
2643	AMEX	PDN	Wed, Apr 4, 2018	33.48	34.00	33.32	33.94
2642	AMEX	PDN	Tue, Apr 3, 2018	33.84	33.98	33.72	33.98
2641	AMEX	PDN	Mon, Apr 2, 2018	33.99	33.99	33.55	33.66
2640	AMEX	PDN	Thu, Mar 29, 2018	33.86	34.16	33.86	34.09
2639	AMEX	PDN	Wed, Mar 28, 2018	33.47	33.72	33.45	33.66
2638	AMEX	PDN	Tue, Mar 27, 2018	33.96	34.10	33.66	33.66
2637	AMEX	PDN	Mon, Mar 26, 2018	33.85	33.85	33.13	33.71
2636	AMEX	PDN	Fri, Mar 23, 2018	33.88	33.95	33.50	33.50
2635	AMEX	PDN	Thu, Mar 22, 2018	34.17	34.17	33.95	33.95
2634	AMEX	PDN	Wed, Mar 21, 2018	34.33	34.65	34.19	34.44
2633	AMEX	PDN	Tue, Mar 20, 2018	34.14	34.51	34.14	34.43
2632	AMEX	PDN	Mon, Mar 19, 2018	34.31	34.44	34.20	34.41
2631	AMEX	PDN	Fri, Mar 16, 2018	34.59	34.70	34.56	34.69
2630	AMEX	PDN	Thu, Mar 15, 2018	34.60	34.83	34.58	34.69
2629	AMEX	PDN	Wed, Mar 14, 2018	34.94	34.97	34.70	34.79
2628	AMEX	PDN	Tue, Mar 13, 2018	34.90	34.94	34.65	34.65
2627	AMEX	PDN	Mon, Mar 12, 2018	34.76	34.97	34.71	34.93
2626	AMEX	PDN	Fri, Mar 9, 2018	34.57	34.80	34.45	34.74
2625	AMEX	PDN	Thu, Mar 8, 2018	34.46	34.69	34.38	34.59
2624	AMEX	PDN	Wed, Mar 7, 2018	34.26	34.50	34.18	34.47
2623	AMEX	PDN	Tue, Mar 6, 2018	34.41	34.61	34.12	34.53
2622	AMEX	PDN	Mon, Mar 5, 2018	33.77	34.09	33.61	34.05
2621	AMEX	PDN	Fri, Mar 2, 2018	33.65	33.93	33.64	33.93
2620	AMEX	PDN	Thu, Mar 1, 2018	34.09	34.11	33.68	33.84
2619	AMEX	PDN	Wed, Feb 28, 2018	34.84	34.86	34.26	34.27
2618	AMEX	PDN	Tue, Feb 27, 2018	34.89	34.89	34.49	34.70
2617	AMEX	PDN	Mon, Feb 26, 2018	34.93	35.21	34.87	35.18
2616	AMEX	PDN	Fri, Feb 23, 2018	34.67	34.94	34.61	34.80
2615	AMEX	PDN	Thu, Feb 22, 2018	34.55	34.81	34.51	34.57
2614	AMEX	PDN	Wed, Feb 21, 2018	34.62	34.84	34.54	34.60
2613	AMEX	PDN	Tue, Feb 20, 2018	34.60	34.73	34.35	34.47
2612	AMEX	PDN	Fri, Feb 16, 2018	34.59	34.94	34.48	34.67
2611	AMEX	PDN	Thu, Feb 15, 2018	34.41	34.56	34.14	34.43
2610	AMEX	PDN	Wed, Feb 14, 2018	33.50	34.27	33.18	34.27
2609	AMEX	PDN	Tue, Feb 13, 2018	33.37	33.74	33.37	33.74
2608	AMEX	PDN	Mon, Feb 12, 2018	34.12	34.12	33.50	33.73
2607	AMEX	PDN	Fri, Feb 9, 2018	33.39	33.82	32.64	33.45
2606	AMEX	PDN	Thu, Feb 8, 2018	34.01	34.06	33.18	33.18
2605	AMEX	PDN	Wed, Feb 7, 2018	34.23	34.40	33.82	34.17
2604	AMEX	PDN	Tue, Feb 6, 2018	33.70	34.52	33.59	34.09
2603	AMEX	PDN	Mon, Feb 5, 2018	35.00	35.12	33.82	34.00
2602	AMEX	PDN	Fri, Feb 2, 2018	35.80	35.91	35.37	35.38
2601	AMEX	PDN	Thu, Feb 1, 2018	36.02	36.23	36.02	36.15
2600	AMEX	PDN	Wed, Jan 31, 2018	36.16	36.19	35.89	36.05
2599	AMEX	PDN	Tue, Jan 30, 2018	36.08	36.17	35.89	36.03
2598	AMEX	PDN	Mon, Jan 29, 2018	36.33	36.37	36.15	36.29
2597	AMEX	PDN	Fri, Jan 26, 2018	36.46	36.59	36.39	36.59
2596	AMEX	PDN	Thu, Jan 25, 2018	36.34	36.44	36.15	36.18
2595	AMEX	PDN	Wed, Jan 24, 2018	36.34	36.42	36.13	36.25
2594	AMEX	PDN	Tue, Jan 23, 2018	36.05	36.14	35.91	36.08
2593	AMEX	PDN	Mon, Jan 22, 2018	35.95	36.07	35.85	36.04
2592	AMEX	PDN	Fri, Jan 19, 2018	35.93	36.05	35.81	35.84
2591	AMEX	PDN	Thu, Jan 18, 2018	35.66	35.74	35.54	35.58
2590	AMEX	PDN	Wed, Jan 17, 2018	35.79	35.97	35.66	35.86
2589	AMEX	PDN	Tue, Jan 16, 2018	35.83	36.10	35.59	35.68
2588	AMEX	PDN	Fri, Jan 12, 2018	35.55	35.86	35.45	35.86
2587	AMEX	PDN	Thu, Jan 11, 2018	35.35	35.58	35.29	35.58
2586	AMEX	PDN	Wed, Jan 10, 2018	35.35	35.37	35.18	35.29
2585	AMEX	PDN	Tue, Jan 9, 2018	35.30	35.56	35.25	35.34
2584	AMEX	PDN	Mon, Jan 8, 2018	35.30	35.38	35.22	35.27
2583	AMEX	PDN	Fri, Jan 5, 2018	35.15	35.37	35.15	35.26
2582	AMEX	PDN	Thu, Jan 4, 2018	35.05	35.19	34.94	35.09
2581	AMEX	PDN	Wed, Jan 3, 2018	34.83	34.95	34.74	34.82
2580	AMEX	PDN	Tue, Jan 2, 2018	34.45	34.70	34.45	34.61
2579	AMEX	PDN	Fri, Dec 29, 2017	34.52	34.69	34.41	34.41
2578	AMEX	PDN	Thu, Dec 28, 2017	34.40	34.42	34.31	34.39
2577	AMEX	PDN	Wed, Dec 27, 2017	34.18	34.36	33.93	34.17
2576	AMEX	PDN	Tue, Dec 26, 2017	34.07	34.31	33.96	34.13
2575	AMEX	PDN	Fri, Dec 22, 2017	33.96	34.10	33.86	34.02
2574	AMEX	PDN	Thu, Dec 21, 2017	33.94	34.13	33.94	33.96
2573	AMEX	PDN	Wed, Dec 20, 2017	33.86	34.12	33.78	33.87
2572	AMEX	PDN	Tue, Dec 19, 2017	33.85	34.00	33.76	33.87
2571	AMEX	PDN	Mon, Dec 18, 2017	33.82	34.08	33.72	34.08
2570	AMEX	PDN	Fri, Dec 15, 2017	34.09	34.12	33.95	34.07
2569	AMEX	PDN	Thu, Dec 14, 2017	34.42	34.42	33.95	34.01
2568	AMEX	PDN	Wed, Dec 13, 2017	33.90	34.25	33.73	34.13
2567	AMEX	PDN	Tue, Dec 12, 2017	33.75	33.87	33.75	33.84
2566	AMEX	PDN	Mon, Dec 11, 2017	33.80	33.93	33.68	33.86
2565	AMEX	PDN	Fri, Dec 8, 2017	33.83	34.01	33.77	33.85
2564	AMEX	PDN	Thu, Dec 7, 2017	33.68	33.77	33.57	33.72
2563	AMEX	PDN	Wed, Dec 6, 2017	33.64	33.74	33.53	33.56
2562	AMEX	PDN	Tue, Dec 5, 2017	33.77	34.03	33.65	33.85
2561	AMEX	PDN	Mon, Dec 4, 2017	33.96	33.96	33.78	33.78
2560	AMEX	PDN	Fri, Dec 1, 2017	33.72	34.02	33.72	33.91
2559	AMEX	PDN	Thu, Nov 30, 2017	33.93	34.09	33.83	34.03
2558	AMEX	PDN	Wed, Nov 29, 2017	33.82	33.97	33.77	33.89
2557	AMEX	PDN	Tue, Nov 28, 2017	33.90	33.96	33.74	33.92
2556	AMEX	PDN	Mon, Nov 27, 2017	33.92	33.99	33.80	33.80
2555	AMEX	PDN	Fri, Nov 24, 2017	33.98	34.12	33.98	34.05
2554	AMEX	PDN	Wed, Nov 22, 2017	33.79	33.90	33.71	33.87
2553	AMEX	PDN	Tue, Nov 21, 2017	33.67	33.77	33.54	33.75
2552	AMEX	PDN	Mon, Nov 20, 2017	33.44	33.54	33.28	33.42
2551	AMEX	PDN	Fri, Nov 17, 2017	33.29	33.33	33.18	33.26
2550	AMEX	PDN	Thu, Nov 16, 2017	33.27	33.48	33.12	33.37
2549	AMEX	PDN	Wed, Nov 15, 2017	32.87	33.16	32.72	33.13
2548	AMEX	PDN	Tue, Nov 14, 2017	33.27	33.32	33.15	33.23
2547	AMEX	PDN	Mon, Nov 13, 2017	33.13	33.28	33.00	33.25
2546	AMEX	PDN	Fri, Nov 10, 2017	33.43	33.56	33.31	33.48
2545	AMEX	PDN	Thu, Nov 9, 2017	33.44	33.68	33.35	33.55
2544	AMEX	PDN	Wed, Nov 8, 2017	33.71	33.90	33.65	33.80
2543	AMEX	PDN	Tue, Nov 7, 2017	33.70	33.76	33.54	33.69
2542	AMEX	PDN	Mon, Nov 6, 2017	33.63	33.76	33.56	33.76
2541	AMEX	PDN	Fri, Nov 3, 2017	33.78	33.78	33.42	33.67
2540	AMEX	PDN	Thu, Nov 2, 2017	33.53	33.64	33.39	33.64
2539	AMEX	PDN	Wed, Nov 1, 2017	33.53	33.73	33.53	33.65
2538	AMEX	PDN	Tue, Oct 31, 2017	33.35	33.54	33.35	33.40
2537	AMEX	PDN	Mon, Oct 30, 2017	33.17	33.39	33.12	33.14
2536	AMEX	PDN	Fri, Oct 27, 2017	33.17	33.26	33.07	33.14
2535	AMEX	PDN	Thu, Oct 26, 2017	33.25	33.41	33.13	33.18
2534	AMEX	PDN	Wed, Oct 25, 2017	33.18	33.25	33.07	33.15
2533	AMEX	PDN	Tue, Oct 24, 2017	33.24	33.29	33.19	33.23
2532	AMEX	PDN	Mon, Oct 23, 2017	33.35	33.38	33.20	33.28
2531	AMEX	PDN	Fri, Oct 20, 2017	33.36	33.36	33.17	33.17
2530	AMEX	PDN	Thu, Oct 19, 2017	33.16	33.28	33.14	33.22
2529	AMEX	PDN	Wed, Oct 18, 2017	33.38	33.42	33.29	33.40
2528	AMEX	PDN	Tue, Oct 17, 2017	33.35	33.52	33.26	33.35
2527	AMEX	PDN	Mon, Oct 16, 2017	33.49	33.56	33.41	33.55
2526	AMEX	PDN	Fri, Oct 13, 2017	33.74	33.74	33.40	33.53
2525	AMEX	PDN	Thu, Oct 12, 2017	33.18	33.38	33.16	33.24
2524	AMEX	PDN	Wed, Oct 11, 2017	33.01	33.28	33.01	33.25
2523	AMEX	PDN	Tue, Oct 10, 2017	32.96	33.15	32.96	33.15
2522	AMEX	PDN	Mon, Oct 9, 2017	32.85	32.86	32.57	32.78
2521	AMEX	PDN	Fri, Oct 6, 2017	32.72	32.83	32.72	32.83
2520	AMEX	PDN	Thu, Oct 5, 2017	32.80	32.92	32.80	32.83
2519	AMEX	PDN	Wed, Oct 4, 2017	32.77	32.91	32.77	32.88
2518	AMEX	PDN	Tue, Oct 3, 2017	32.90	32.96	32.80	32.90
2517	AMEX	PDN	Mon, Oct 2, 2017	32.74	32.81	32.72	32.81
2516	AMEX	PDN	Fri, Sep 29, 2017	32.81	32.84	32.75	32.82
2515	AMEX	PDN	Thu, Sep 28, 2017	32.45	32.63	32.45	32.61
2514	AMEX	PDN	Wed, Sep 27, 2017	32.39	32.43	32.22	32.41
2513	AMEX	PDN	Tue, Sep 26, 2017	32.11	32.50	32.05	32.42
2512	AMEX	PDN	Mon, Sep 25, 2017	32.62	32.67	32.40	32.44
2511	AMEX	PDN	Fri, Sep 22, 2017	32.65	32.67	32.34	32.67
2510	AMEX	PDN	Thu, Sep 21, 2017	32.66	32.69	32.62	32.63
2509	AMEX	PDN	Wed, Sep 20, 2017	32.96	32.97	32.64	32.69
2508	AMEX	PDN	Tue, Sep 19, 2017	32.90	32.96	32.79	32.86
2507	AMEX	PDN	Mon, Sep 18, 2017	32.96	32.96	32.64	32.83
2506	AMEX	PDN	Fri, Sep 15, 2017	32.92	32.92	32.78	32.80
2505	AMEX	PDN	Thu, Sep 14, 2017	32.81	32.85	32.77	32.79
2504	AMEX	PDN	Wed, Sep 13, 2017	32.85	32.85	32.63	32.66
2503	AMEX	PDN	Tue, Sep 12, 2017	33.07	33.07	32.79	32.83
2502	AMEX	PDN	Mon, Sep 11, 2017	32.84	32.93	32.77	32.83
2501	AMEX	PDN	Fri, Sep 8, 2017	32.66	32.71	32.66	32.69
2500	AMEX	PDN	Thu, Sep 7, 2017	32.61	32.71	32.60	32.69
2499	AMEX	PDN	Wed, Sep 6, 2017	32.27	32.40	32.27	32.37
2498	AMEX	PDN	Tue, Sep 5, 2017	32.26	32.52	31.96	32.20
2497	AMEX	PDN	Fri, Sep 1, 2017	32.45	32.58	32.37	32.49
2496	AMEX	PDN	Thu, Aug 31, 2017	32.22	32.41	32.11	32.39
2495	AMEX	PDN	Wed, Aug 30, 2017	32.04	32.28	32.04	32.13
2494	AMEX	PDN	Tue, Aug 29, 2017	32.05	32.18	32.05	32.13
2493	AMEX	PDN	Mon, Aug 28, 2017	32.01	32.21	32.01	32.20
2492	AMEX	PDN	Fri, Aug 25, 2017	32.07	32.19	32.07	32.16
2491	AMEX	PDN	Thu, Aug 24, 2017	31.99	32.06	31.91	31.91
2490	AMEX	PDN	Wed, Aug 23, 2017	31.89	32.00	31.86	31.99
2489	AMEX	PDN	Tue, Aug 22, 2017	31.90	31.99	31.90	31.99
2488	AMEX	PDN	Mon, Aug 21, 2017	31.75	31.85	31.69	31.82
2487	AMEX	PDN	Fri, Aug 18, 2017	31.85	31.87	31.78	31.83
2486	AMEX	PDN	Thu, Aug 17, 2017	31.91	31.93	31.79	31.81
2485	AMEX	PDN	Wed, Aug 16, 2017	31.81	31.92	31.81	31.92
2484	AMEX	PDN	Tue, Aug 15, 2017	31.74	31.78	31.70	31.78
2483	AMEX	PDN	Mon, Aug 14, 2017	31.89	31.92	31.85	31.89
2482	AMEX	PDN	Fri, Aug 11, 2017	31.75	31.75	31.68	31.68
2481	AMEX	PDN	Thu, Aug 10, 2017	32.00	32.00	31.78	31.78
2480	AMEX	PDN	Wed, Aug 9, 2017	32.04	32.16	32.04	32.13
2479	AMEX	PDN	Tue, Aug 8, 2017	32.27	32.40	32.13	32.21
2478	AMEX	PDN	Mon, Aug 7, 2017	32.22	32.37	32.22	32.35
2477	AMEX	PDN	Fri, Aug 4, 2017	32.33	32.34	32.18	32.32
2476	AMEX	PDN	Thu, Aug 3, 2017	32.26	32.34	32.21	32.26
2475	AMEX	PDN	Wed, Aug 2, 2017	32.35	32.50	32.29	32.32
2474	AMEX	PDN	Tue, Aug 1, 2017	32.45	32.45	32.30	32.33
2473	AMEX	PDN	Mon, Jul 31, 2017	32.08	32.25	32.08	32.20
2472	AMEX	PDN	Fri, Jul 28, 2017	31.99	32.07	31.94	32.06
2471	AMEX	PDN	Thu, Jul 27, 2017	32.18	32.21	32.00	32.11
2470	AMEX	PDN	Wed, Jul 26, 2017	31.93	32.10	31.93	32.10
2469	AMEX	PDN	Tue, Jul 25, 2017	31.93	32.04	31.93	32.03
2468	AMEX	PDN	Mon, Jul 24, 2017	32.05	32.07	31.94	32.05
2467	AMEX	PDN	Fri, Jul 21, 2017	32.00	32.24	31.95	32.02
2466	AMEX	PDN	Thu, Jul 20, 2017	31.98	32.12	31.98	32.05
2465	AMEX	PDN	Wed, Jul 19, 2017	31.91	32.00	31.91	31.99
2464	AMEX	PDN	Tue, Jul 18, 2017	31.77	31.81	31.71	31.81
2463	AMEX	PDN	Mon, Jul 17, 2017	31.59	31.77	31.59	31.63
2462	AMEX	PDN	Fri, Jul 14, 2017	31.49	31.65	31.38	31.65
2461	AMEX	PDN	Thu, Jul 13, 2017	31.33	31.39	31.31	31.39
2460	AMEX	PDN	Wed, Jul 12, 2017	31.14	31.29	31.14	31.23
2459	AMEX	PDN	Tue, Jul 11, 2017	30.88	31.03	30.88	31.03
2458	AMEX	PDN	Mon, Jul 10, 2017	30.82	30.94	30.78	30.90
2457	AMEX	PDN	Fri, Jul 7, 2017	30.73	30.88	30.66	30.81
2456	AMEX	PDN	Thu, Jul 6, 2017	30.91	31.02	30.85	30.91
2455	AMEX	PDN	Wed, Jul 5, 2017	30.93	31.23	30.93	31.09
2454	AMEX	PDN	Mon, Jul 3, 2017	31.64	31.64	30.98	30.98
2453	AMEX	PDN	Fri, Jun 30, 2017	31.10	31.23	30.98	31.22
2452	AMEX	PDN	Thu, Jun 29, 2017	31.09	31.39	30.85	30.87
2451	AMEX	PDN	Wed, Jun 28, 2017	31.13	31.33	31.02	31.27
2450	AMEX	PDN	Tue, Jun 27, 2017	31.04	31.07	30.98	30.99
2449	AMEX	PDN	Mon, Jun 26, 2017	31.15	31.15	31.02	31.07
2448	AMEX	PDN	Fri, Jun 23, 2017	30.94	30.97	30.83	30.97
2447	AMEX	PDN	Thu, Jun 22, 2017	30.87	31.06	30.87	30.95
2446	AMEX	PDN	Wed, Jun 21, 2017	30.90	31.00	30.90	30.99
2445	AMEX	PDN	Tue, Jun 20, 2017	31.04	31.09	30.83	31.03
2444	AMEX	PDN	Mon, Jun 19, 2017	31.24	31.28	31.23	31.24
2443	AMEX	PDN	Fri, Jun 16, 2017	31.01	31.19	30.71	31.18
2442	AMEX	PDN	Thu, Jun 15, 2017	31.13	31.20	31.01	30.92
2441	AMEX	PDN	Wed, Jun 14, 2017	31.79	31.79	31.56	31.60
2440	AMEX	PDN	Tue, Jun 13, 2017	31.50	31.58	31.45	31.58
2439	AMEX	PDN	Mon, Jun 12, 2017	31.20	31.24	31.18	31.22
2438	AMEX	PDN	Fri, Jun 9, 2017	31.31	31.43	31.25	31.34
2437	AMEX	PDN	Thu, Jun 8, 2017	31.46	31.60	31.46	31.50
2436	AMEX	PDN	Wed, Jun 7, 2017	31.54	31.61	31.50	31.54
2435	AMEX	PDN	Tue, Jun 6, 2017	31.52	31.54	31.47	31.50
2434	AMEX	PDN	Mon, Jun 5, 2017	31.63	31.63	31.58	31.63
2433	AMEX	PDN	Fri, Jun 2, 2017	31.53	31.67	31.53	31.67
2432	AMEX	PDN	Thu, Jun 1, 2017	31.31	31.42	31.25	31.42
2431	AMEX	PDN	Wed, May 31, 2017	31.03	31.18	31.03	31.10
2430	AMEX	PDN	Tue, May 30, 2017	31.04	31.12	31.04	31.10
2429	AMEX	PDN	Fri, May 26, 2017	31.10	31.10	30.99	31.08
2428	AMEX	PDN	Thu, May 25, 2017	31.18	31.29	31.10	31.16
2427	AMEX	PDN	Wed, May 24, 2017	31.10	31.10	31.00	31.07
2426	AMEX	PDN	Tue, May 23, 2017	30.95	31.10	30.95	31.01
2425	AMEX	PDN	Mon, May 22, 2017	31.06	31.08	31.03	31.07
2424	AMEX	PDN	Fri, May 19, 2017	30.77	30.96	30.77	30.96
2423	AMEX	PDN	Thu, May 18, 2017	30.45	30.59	30.40	30.55
2422	AMEX	PDN	Wed, May 17, 2017	30.72	30.72	30.51	30.61
2421	AMEX	PDN	Tue, May 16, 2017	30.80	30.83	30.78	30.83
2420	AMEX	PDN	Mon, May 15, 2017	30.66	30.75	30.59	30.68
2419	AMEX	PDN	Fri, May 12, 2017	30.49	30.54	30.49	30.54
2418	AMEX	PDN	Thu, May 11, 2017	30.41	30.51	30.39	30.49
2417	AMEX	PDN	Wed, May 10, 2017	30.51	30.55	30.51	30.52
2416	AMEX	PDN	Tue, May 9, 2017	30.50	30.58	30.50	30.53
2415	AMEX	PDN	Mon, May 8, 2017	30.38	30.54	30.38	30.54
2414	AMEX	PDN	Fri, May 5, 2017	30.34	30.51	30.34	30.51
2413	AMEX	PDN	Thu, May 4, 2017	30.23	30.33	30.12	30.33
2412	AMEX	PDN	Wed, May 3, 2017	30.20	30.21	30.14	30.20
2411	AMEX	PDN	Tue, May 2, 2017	30.28	30.34	30.24	30.34
2410	AMEX	PDN	Mon, May 1, 2017	29.75	30.14	29.75	30.13
2409	AMEX	PDN	Fri, Apr 28, 2017	29.80	30.08	29.80	30.04
2408	AMEX	PDN	Thu, Apr 27, 2017	29.95	30.00	29.77	30.00
2407	AMEX	PDN	Wed, Apr 26, 2017	29.93	30.09	29.81	29.88
2406	AMEX	PDN	Tue, Apr 25, 2017	29.83	30.06	29.83	30.06
2405	AMEX	PDN	Mon, Apr 24, 2017	29.64	29.85	29.64	29.83
2404	AMEX	PDN	Fri, Apr 21, 2017	29.32	29.40	29.30	29.40
2403	AMEX	PDN	Thu, Apr 20, 2017	29.36	29.37	29.32	29.35
2402	AMEX	PDN	Wed, Apr 19, 2017	29.27	29.27	29.16	29.16
2401	AMEX	PDN	Tue, Apr 18, 2017	29.18	29.31	29.06	29.18
2400	AMEX	PDN	Mon, Apr 17, 2017	29.23	29.32	29.10	29.32
2399	AMEX	PDN	Thu, Apr 13, 2017	29.12	29.22	29.03	29.03
2398	AMEX	PDN	Wed, Apr 12, 2017	29.04	29.20	29.04	29.15
2397	AMEX	PDN	Tue, Apr 11, 2017	29.16	29.16	28.95	29.15
2396	AMEX	PDN	Mon, Apr 10, 2017	28.99	29.20	28.99	29.03
2395	AMEX	PDN	Fri, Apr 7, 2017	29.04	29.21	29.04	29.08
2394	AMEX	PDN	Thu, Apr 6, 2017	29.01	29.11	28.73	29.05
2393	AMEX	PDN	Wed, Apr 5, 2017	29.24	29.30	29.19	29.21
2392	AMEX	PDN	Tue, Apr 4, 2017	29.11	29.28	29.08	29.23
2391	AMEX	PDN	Mon, Apr 3, 2017	29.22	29.32	29.05	29.28
2390	AMEX	PDN	Fri, Mar 31, 2017	28.87	29.29	28.87	29.24
2389	AMEX	PDN	Thu, Mar 30, 2017	29.33	29.40	29.28	29.31
2388	AMEX	PDN	Wed, Mar 29, 2017	29.35	29.50	29.35	29.50
2387	AMEX	PDN	Tue, Mar 28, 2017	29.40	29.45	29.30	29.44
2386	AMEX	PDN	Mon, Mar 27, 2017	29.36	29.36	28.95	29.27
2385	AMEX	PDN	Fri, Mar 24, 2017	29.30	29.37	29.19	29.34
2384	AMEX	PDN	Thu, Mar 23, 2017	29.21	29.28	29.16	29.16
2383	AMEX	PDN	Wed, Mar 22, 2017	29.00	29.13	28.68	29.13
2382	AMEX	PDN	Tue, Mar 21, 2017	29.46	29.48	29.10	29.17
2381	AMEX	PDN	Mon, Mar 20, 2017	29.30	29.37	29.17	29.28
2380	AMEX	PDN	Fri, Mar 17, 2017	29.25	29.32	29.22	29.28
2379	AMEX	PDN	Thu, Mar 16, 2017	29.25	29.25	29.07	29.20
2378	AMEX	PDN	Wed, Mar 15, 2017	28.54	28.99	28.54	28.99
2377	AMEX	PDN	Tue, Mar 14, 2017	28.69	28.70	28.63	28.65
2376	AMEX	PDN	Mon, Mar 13, 2017	28.84	28.84	28.74	28.82
2375	AMEX	PDN	Fri, Mar 10, 2017	28.63	28.72	28.56	28.72
2374	AMEX	PDN	Thu, Mar 9, 2017	28.46	28.48	28.31	28.45
2373	AMEX	PDN	Wed, Mar 8, 2017	28.52	28.62	28.48	28.48
2372	AMEX	PDN	Tue, Mar 7, 2017	28.55	28.66	28.55	28.57
2371	AMEX	PDN	Mon, Mar 6, 2017	28.74	28.74	28.57	28.67
2370	AMEX	PDN	Fri, Mar 3, 2017	28.81	28.81	28.56	28.73
2369	AMEX	PDN	Thu, Mar 2, 2017	28.84	28.84	28.69	28.70
2368	AMEX	PDN	Wed, Mar 1, 2017	28.90	29.00	28.84	28.98
2367	AMEX	PDN	Tue, Feb 28, 2017	28.80	28.86	28.66	28.75
2366	AMEX	PDN	Mon, Feb 27, 2017	28.76	28.76	28.70	28.76
2365	AMEX	PDN	Fri, Feb 24, 2017	28.76	28.86	28.61	28.78
2364	AMEX	PDN	Thu, Feb 23, 2017	29.10	29.10	28.88	29.00
2363	AMEX	PDN	Wed, Feb 22, 2017	28.79	28.97	28.79	28.91
2362	AMEX	PDN	Tue, Feb 21, 2017	28.68	29.06	28.68	29.05
2361	AMEX	PDN	Fri, Feb 17, 2017	28.50	28.66	28.50	28.65
2360	AMEX	PDN	Thu, Feb 16, 2017	28.79	28.81	28.67	28.81
2359	AMEX	PDN	Wed, Feb 15, 2017	28.57	28.82	28.54	28.82
2358	AMEX	PDN	Tue, Feb 14, 2017	28.58	28.69	28.50	28.68
2357	AMEX	PDN	Mon, Feb 13, 2017	28.59	28.66	28.52	28.62
2356	AMEX	PDN	Fri, Feb 10, 2017	28.29	28.49	28.29	28.49
2355	AMEX	PDN	Thu, Feb 9, 2017	28.23	28.29	28.19	28.22
2354	AMEX	PDN	Wed, Feb 8, 2017	28.17	28.23	28.11	28.22
2353	AMEX	PDN	Tue, Feb 7, 2017	28.08	28.18	28.03	28.15
2352	AMEX	PDN	Mon, Feb 6, 2017	28.18	28.18	28.03	28.15
2351	AMEX	PDN	Fri, Feb 3, 2017	28.22	28.33	28.22	28.22
2350	AMEX	PDN	Thu, Feb 2, 2017	28.12	28.20	28.12	28.15
2349	AMEX	PDN	Wed, Feb 1, 2017	28.51	28.51	28.01	28.22
2348	AMEX	PDN	Tue, Jan 31, 2017	27.95	28.05	27.85	28.05
2347	AMEX	PDN	Mon, Jan 30, 2017	27.82	28.11	27.69	27.78
2346	AMEX	PDN	Fri, Jan 27, 2017	27.95	27.96	27.90	27.93
2345	AMEX	PDN	Thu, Jan 26, 2017	28.06	28.15	27.98	28.04
2344	AMEX	PDN	Wed, Jan 25, 2017	28.00	28.23	28.00	28.14
2343	AMEX	PDN	Tue, Jan 24, 2017	27.73	27.90	27.73	27.90
2342	AMEX	PDN	Mon, Jan 23, 2017	27.66	27.80	27.64	27.80
2341	AMEX	PDN	Fri, Jan 20, 2017	27.65	27.77	27.57	27.62
2340	AMEX	PDN	Thu, Jan 19, 2017	27.56	27.57	27.50	27.55
2339	AMEX	PDN	Wed, Jan 18, 2017	27.91	27.91	27.55	27.56
2338	AMEX	PDN	Tue, Jan 17, 2017	27.77	27.80	27.66	27.72
2337	AMEX	PDN	Fri, Jan 13, 2017	27.73	27.89	27.73	27.89
2336	AMEX	PDN	Thu, Jan 12, 2017	27.79	27.84	27.73	27.83
2335	AMEX	PDN	Wed, Jan 11, 2017	27.51	27.85	27.51	27.83
2334	AMEX	PDN	Tue, Jan 10, 2017	27.55	27.69	27.55	27.65
2333	AMEX	PDN	Mon, Jan 9, 2017	27.54	27.66	27.43	27.60
2332	AMEX	PDN	Fri, Jan 6, 2017	27.75	27.75	27.57	27.70
2331	AMEX	PDN	Thu, Jan 5, 2017	27.62	27.84	27.62	27.84
2330	AMEX	PDN	Wed, Jan 4, 2017	27.44	27.59	27.35	27.59
2329	AMEX	PDN	Tue, Jan 3, 2017	27.01	27.21	27.01	27.21
2328	AMEX	PDN	Fri, Dec 30, 2016	27.22	27.22	26.96	27.00
2327	AMEX	PDN	Thu, Dec 29, 2016	26.83	27.02	26.78	26.94
2326	AMEX	PDN	Wed, Dec 28, 2016	26.93	26.93	26.75	26.90
2325	AMEX	PDN	Tue, Dec 27, 2016	26.86	26.90	26.75	26.84
2324	AMEX	PDN	Fri, Dec 23, 2016	26.81	26.88	26.74	26.87
2323	AMEX	PDN	Thu, Dec 22, 2016	26.68	26.84	26.66	26.76
2322	AMEX	PDN	Wed, Dec 21, 2016	26.76	26.84	26.74	26.83
2321	AMEX	PDN	Tue, Dec 20, 2016	26.69	26.85	26.69	26.78
2320	AMEX	PDN	Mon, Dec 19, 2016	26.75	26.94	26.70	26.71
2319	AMEX	PDN	Fri, Dec 16, 2016	27.09	27.09	26.68	26.75
2318	AMEX	PDN	Thu, Dec 15, 2016	27.01	27.03	26.92	26.71
2317	AMEX	PDN	Wed, Dec 14, 2016	27.45	27.46	27.04	27.04
2316	AMEX	PDN	Tue, Dec 13, 2016	27.46	27.61	27.46	27.53
2315	AMEX	PDN	Mon, Dec 12, 2016	27.30	27.46	27.27	27.33
2314	AMEX	PDN	Fri, Dec 9, 2016	27.23	27.41	27.23	27.35
2313	AMEX	PDN	Thu, Dec 8, 2016	27.40	27.45	27.35	27.36
2312	AMEX	PDN	Wed, Dec 7, 2016	27.14	27.39	27.14	27.31
2311	AMEX	PDN	Tue, Dec 6, 2016	26.83	27.04	26.83	26.97
2310	AMEX	PDN	Mon, Dec 5, 2016	26.87	27.00	26.87	26.93
2309	AMEX	PDN	Fri, Dec 2, 2016	26.64	26.79	26.64	26.72
2308	AMEX	PDN	Thu, Dec 1, 2016	26.65	26.87	26.62	26.69
2307	AMEX	PDN	Wed, Nov 30, 2016	26.79	26.90	26.69	26.70
2306	AMEX	PDN	Tue, Nov 29, 2016	26.63	26.85	26.63	26.74
2305	AMEX	PDN	Mon, Nov 28, 2016	26.79	26.79	26.68	26.73
2304	AMEX	PDN	Fri, Nov 25, 2016	26.66	26.71	26.62	26.69
2303	AMEX	PDN	Wed, Nov 23, 2016	26.69	26.78	26.68	26.76
2302	AMEX	PDN	Tue, Nov 22, 2016	26.73	26.90	26.72	26.82
2301	AMEX	PDN	Mon, Nov 21, 2016	26.48	26.74	26.48	26.70
2300	AMEX	PDN	Fri, Nov 18, 2016	26.68	26.68	26.46	26.52
2299	AMEX	PDN	Thu, Nov 17, 2016	26.41	26.76	26.41	26.59
2298	AMEX	PDN	Wed, Nov 16, 2016	26.37	26.61	26.37	26.49
2297	AMEX	PDN	Tue, Nov 15, 2016	26.36	26.66	26.36	26.62
2296	AMEX	PDN	Mon, Nov 14, 2016	26.51	26.64	26.15	26.57
2295	AMEX	PDN	Fri, Nov 11, 2016	26.72	26.90	26.59	26.62
2294	AMEX	PDN	Thu, Nov 10, 2016	26.91	27.20	26.90	26.90
2293	AMEX	PDN	Wed, Nov 9, 2016	26.76	27.20	26.76	27.04
2292	AMEX	PDN	Tue, Nov 8, 2016	27.01	27.32	26.43	27.15
2291	AMEX	PDN	Mon, Nov 7, 2016	27.13	27.33	27.13	27.20
2290	AMEX	PDN	Fri, Nov 4, 2016	27.10	27.10	26.91	26.91
2289	AMEX	PDN	Thu, Nov 3, 2016	27.23	27.23	27.11	27.16
2288	AMEX	PDN	Wed, Nov 2, 2016	27.01	27.20	27.01	27.11
2287	AMEX	PDN	Tue, Nov 1, 2016	27.39	27.41	27.17	27.23
2286	AMEX	PDN	Mon, Oct 31, 2016	27.30	27.31	27.18	27.26
2285	AMEX	PDN	Fri, Oct 28, 2016	27.08	27.34	27.08	27.32
2284	AMEX	PDN	Thu, Oct 27, 2016	27.39	27.42	27.23	27.32
2283	AMEX	PDN	Wed, Oct 26, 2016	27.25	27.56	27.25	27.34
2282	AMEX	PDN	Tue, Oct 25, 2016	27.35	27.67	27.35	27.50
2281	AMEX	PDN	Mon, Oct 24, 2016	27.83	27.83	27.53	27.57
2280	AMEX	PDN	Fri, Oct 21, 2016	27.59	27.65	27.43	27.55
2279	AMEX	PDN	Thu, Oct 20, 2016	27.67	27.85	27.67	27.78
2278	AMEX	PDN	Wed, Oct 19, 2016	27.65	27.91	27.65	27.87
2277	AMEX	PDN	Tue, Oct 18, 2016	27.56	27.77	27.56	27.72
2276	AMEX	PDN	Mon, Oct 17, 2016	27.38	27.40	27.31	27.37
2275	AMEX	PDN	Fri, Oct 14, 2016	27.44	27.52	27.30	27.40
2274	AMEX	PDN	Thu, Oct 13, 2016	27.40	27.47	27.11	27.41
2273	AMEX	PDN	Wed, Oct 12, 2016	27.34	27.50	27.34	27.48
2272	AMEX	PDN	Tue, Oct 11, 2016	27.67	27.67	27.33	27.39
2271	AMEX	PDN	Mon, Oct 10, 2016	27.62	27.80	27.62	27.70
2270	AMEX	PDN	Fri, Oct 7, 2016	27.77	27.77	27.52	27.59
2269	AMEX	PDN	Thu, Oct 6, 2016	27.71	27.79	27.54	27.76
2268	AMEX	PDN	Wed, Oct 5, 2016	27.90	28.00	27.82	27.95
2267	AMEX	PDN	Tue, Oct 4, 2016	28.13	28.13	27.67	27.77
2266	AMEX	PDN	Mon, Oct 3, 2016	27.91	27.98	27.82	27.98
2265	AMEX	PDN	Fri, Sep 30, 2016	27.93	28.03	27.71	27.86
2264	AMEX	PDN	Thu, Sep 29, 2016	27.71	28.01	27.71	27.82
2263	AMEX	PDN	Wed, Sep 28, 2016	27.67	28.02	27.65	27.99
2262	AMEX	PDN	Tue, Sep 27, 2016	27.77	27.86	27.59	27.77
2261	AMEX	PDN	Mon, Sep 26, 2016	27.39	27.66	27.39	27.64
2260	AMEX	PDN	Fri, Sep 23, 2016	27.77	27.97	27.76	27.84
2259	AMEX	PDN	Thu, Sep 22, 2016	28.01	28.15	27.94	28.05
2258	AMEX	PDN	Wed, Sep 21, 2016	27.34	27.87	27.30	27.78
2257	AMEX	PDN	Tue, Sep 20, 2016	27.18	27.32	27.17	27.21
2256	AMEX	PDN	Mon, Sep 19, 2016	27.04	27.17	27.03	27.09
2255	AMEX	PDN	Fri, Sep 16, 2016	26.93	27.03	26.82	27.03
2254	AMEX	PDN	Thu, Sep 15, 2016	27.13	27.20	27.10	27.08
2253	AMEX	PDN	Wed, Sep 14, 2016	27.01	27.10	26.93	26.96
2252	AMEX	PDN	Tue, Sep 13, 2016	27.12	27.19	26.87	26.97
2251	AMEX	PDN	Mon, Sep 12, 2016	27.39	27.64	27.24	27.55
2250	AMEX	PDN	Fri, Sep 9, 2016	27.63	27.63	27.40	27.45
2249	AMEX	PDN	Thu, Sep 8, 2016	27.97	28.06	27.87	27.91
2248	AMEX	PDN	Wed, Sep 7, 2016	27.92	28.07	27.92	28.05
2247	AMEX	PDN	Tue, Sep 6, 2016	27.89	27.97	27.80	27.95
2246	AMEX	PDN	Fri, Sep 2, 2016	27.34	27.57	27.34	27.57
2245	AMEX	PDN	Thu, Sep 1, 2016	27.50	27.50	27.20	27.32
2244	AMEX	PDN	Wed, Aug 31, 2016	26.94	27.19	26.94	27.11
2243	AMEX	PDN	Tue, Aug 30, 2016	27.25	27.31	27.09	27.12
2242	AMEX	PDN	Mon, Aug 29, 2016	27.34	27.39	27.16	27.32
2241	AMEX	PDN	Fri, Aug 26, 2016	27.34	27.72	27.22	27.33
2240	AMEX	PDN	Thu, Aug 25, 2016	27.51	27.56	27.38	27.40
2239	AMEX	PDN	Wed, Aug 24, 2016	27.43	27.70	27.43	27.52
2238	AMEX	PDN	Tue, Aug 23, 2016	27.58	27.72	27.52	27.69
2237	AMEX	PDN	Mon, Aug 22, 2016	27.23	27.64	27.23	27.56
2236	AMEX	PDN	Fri, Aug 19, 2016	27.32	27.60	27.32	27.53
2235	AMEX	PDN	Thu, Aug 18, 2016	27.67	27.68	27.53	27.63
2234	AMEX	PDN	Wed, Aug 17, 2016	27.50	27.58	27.30	27.45
2233	AMEX	PDN	Tue, Aug 16, 2016	27.56	27.71	27.53	27.71
2232	AMEX	PDN	Mon, Aug 15, 2016	27.72	27.74	27.57	27.59
2231	AMEX	PDN	Fri, Aug 12, 2016	27.73	27.73	27.47	27.55
2230	AMEX	PDN	Thu, Aug 11, 2016	27.27	27.63	27.27	27.47
2229	AMEX	PDN	Wed, Aug 10, 2016	27.22	27.62	27.22	27.33
2228	AMEX	PDN	Tue, Aug 9, 2016	26.98	27.38	26.98	27.25
2227	AMEX	PDN	Mon, Aug 8, 2016	26.92	27.15	26.92	27.07
2226	AMEX	PDN	Fri, Aug 5, 2016	26.71	26.99	26.71	26.91
2225	AMEX	PDN	Thu, Aug 4, 2016	26.83	26.99	26.82	26.91
2224	AMEX	PDN	Wed, Aug 3, 2016	26.69	26.79	26.59	26.66
2223	AMEX	PDN	Tue, Aug 2, 2016	27.07	27.07	26.76	26.89
2222	AMEX	PDN	Mon, Aug 1, 2016	27.10	27.19	26.91	26.96
2221	AMEX	PDN	Fri, Jul 29, 2016	27.16	27.31	27.03	27.17
2220	AMEX	PDN	Thu, Jul 28, 2016	27.05	27.05	26.64	26.88
2219	AMEX	PDN	Wed, Jul 27, 2016	26.77	26.79	26.53	26.67
2218	AMEX	PDN	Tue, Jul 26, 2016	26.36	26.68	26.36	26.54
2217	AMEX	PDN	Mon, Jul 25, 2016	26.62	26.62	26.36	26.39
2216	AMEX	PDN	Fri, Jul 22, 2016	26.32	26.58	26.32	26.48
2215	AMEX	PDN	Thu, Jul 21, 2016	26.64	26.64	26.39	26.41
2214	AMEX	PDN	Wed, Jul 20, 2016	26.34	26.69	26.34	26.53
2213	AMEX	PDN	Tue, Jul 19, 2016	26.47	26.47	26.37	26.45
2212	AMEX	PDN	Mon, Jul 18, 2016	26.72	26.72	26.41	26.45
2211	AMEX	PDN	Fri, Jul 15, 2016	26.73	26.73	26.31	26.37
2210	AMEX	PDN	Thu, Jul 14, 2016	26.45	26.76	26.45	26.59
2209	AMEX	PDN	Wed, Jul 13, 2016	26.45	26.62	26.36	26.47
2208	AMEX	PDN	Tue, Jul 12, 2016	26.67	26.69	26.48	26.56
2207	AMEX	PDN	Mon, Jul 11, 2016	26.18	26.36	26.18	26.33
2206	AMEX	PDN	Fri, Jul 8, 2016	25.62	25.88	25.57	25.74
2205	AMEX	PDN	Thu, Jul 7, 2016	25.42	25.59	25.35	25.44
2204	AMEX	PDN	Wed, Jul 6, 2016	25.33	25.50	25.15	25.43
2203	AMEX	PDN	Tue, Jul 5, 2016	25.86	25.86	25.41	25.52
2202	AMEX	PDN	Fri, Jul 1, 2016	25.94	26.12	25.86	25.94
2201	AMEX	PDN	Thu, Jun 30, 2016	25.85	25.90	25.57	25.79
2200	AMEX	PDN	Wed, Jun 29, 2016	25.71	25.77	25.60	25.66
2199	AMEX	PDN	Tue, Jun 28, 2016	25.01	25.33	24.99	25.23
2198	AMEX	PDN	Mon, Jun 27, 2016	25.04	25.04	24.47	24.61
2197	AMEX	PDN	Fri, Jun 24, 2016	25.41	25.63	25.23	25.28
2196	AMEX	PDN	Thu, Jun 23, 2016	26.66	27.05	26.66	26.95
2195	AMEX	PDN	Wed, Jun 22, 2016	26.50	26.69	26.39	26.39
2194	AMEX	PDN	Tue, Jun 21, 2016	26.49	26.77	26.46	26.47
2193	AMEX	PDN	Mon, Jun 20, 2016	26.36	26.74	26.36	26.51
2192	AMEX	PDN	Fri, Jun 17, 2016	25.56	26.00	25.56	25.86
2191	AMEX	PDN	Thu, Jun 16, 2016	25.67	26.03	25.57	25.63
2190	AMEX	PDN	Wed, Jun 15, 2016	26.29	26.30	26.09	26.20
2189	AMEX	PDN	Tue, Jun 14, 2016	26.11	26.11	25.82	26.06
2188	AMEX	PDN	Mon, Jun 13, 2016	26.45	26.46	26.29	26.31
2187	AMEX	PDN	Fri, Jun 10, 2016	26.75	27.01	26.69	26.69
2186	AMEX	PDN	Thu, Jun 9, 2016	27.47	27.50	27.32	27.40
2185	AMEX	PDN	Wed, Jun 8, 2016	27.48	27.84	27.48	27.61
2184	AMEX	PDN	Tue, Jun 7, 2016	27.51	27.60	27.47	27.52
2183	AMEX	PDN	Mon, Jun 6, 2016	27.38	27.43	27.22	27.30
2182	AMEX	PDN	Fri, Jun 3, 2016	27.04	27.23	27.00	27.13
2181	AMEX	PDN	Thu, Jun 2, 2016	26.77	26.91	26.77	26.87
2180	AMEX	PDN	Wed, Jun 1, 2016	26.92	26.92	26.79	26.83
2179	AMEX	PDN	Tue, May 31, 2016	26.67	27.09	26.67	26.84
2178	AMEX	PDN	Fri, May 27, 2016	27.08	27.08	26.75	26.79
2177	AMEX	PDN	Thu, May 26, 2016	27.11	27.11	26.80	26.95
2176	AMEX	PDN	Wed, May 25, 2016	26.59	26.93	26.59	26.83
2175	AMEX	PDN	Tue, May 24, 2016	26.49	26.69	26.49	26.61
2174	AMEX	PDN	Mon, May 23, 2016	26.70	26.70	26.43	26.49
2173	AMEX	PDN	Fri, May 20, 2016	26.71	26.71	26.42	26.47
2172	AMEX	PDN	Thu, May 19, 2016	26.27	26.30	26.14	26.27
2171	AMEX	PDN	Wed, May 18, 2016	26.59	26.71	26.35	26.44
2170	AMEX	PDN	Tue, May 17, 2016	26.66	26.75	26.51	26.55
2169	AMEX	PDN	Mon, May 16, 2016	26.31	26.65	26.31	26.65
2168	AMEX	PDN	Fri, May 13, 2016	26.53	26.53	26.36	26.42
2167	AMEX	PDN	Thu, May 12, 2016	26.82	26.82	26.49	26.68
2166	AMEX	PDN	Wed, May 11, 2016	26.42	26.76	26.42	26.62
2165	AMEX	PDN	Tue, May 10, 2016	26.65	26.65	26.53	26.63
2164	AMEX	PDN	Mon, May 9, 2016	26.37	26.39	26.27	26.30
2163	AMEX	PDN	Fri, May 6, 2016	26.35	26.50	26.31	26.47
2162	AMEX	PDN	Thu, May 5, 2016	26.26	26.44	26.24	26.31
2161	AMEX	PDN	Wed, May 4, 2016	26.45	26.45	26.24	26.39
2160	AMEX	PDN	Tue, May 3, 2016	26.60	26.72	26.48	26.62
2159	AMEX	PDN	Mon, May 2, 2016	26.99	27.09	26.93	26.96
2158	AMEX	PDN	Fri, Apr 29, 2016	26.66	26.91	26.64	26.76
2157	AMEX	PDN	Thu, Apr 28, 2016	26.66	26.99	26.66	26.83
2156	AMEX	PDN	Wed, Apr 27, 2016	26.83	27.14	26.83	27.14
2155	AMEX	PDN	Tue, Apr 26, 2016	26.92	26.96	26.83	26.95
2154	AMEX	PDN	Mon, Apr 25, 2016	26.94	26.94	26.67	26.92
2153	AMEX	PDN	Fri, Apr 22, 2016	26.79	26.96	26.79	26.89
2152	AMEX	PDN	Thu, Apr 21, 2016	26.90	27.01	26.79	26.87
2151	AMEX	PDN	Wed, Apr 20, 2016	26.98	27.22	26.98	27.05
2150	AMEX	PDN	Tue, Apr 19, 2016	27.20	27.22	27.02	27.17
2149	AMEX	PDN	Mon, Apr 18, 2016	26.35	26.77	26.35	26.75
2148	AMEX	PDN	Fri, Apr 15, 2016	26.60	26.63	26.46	26.58
2147	AMEX	PDN	Thu, Apr 14, 2016	26.65	26.74	26.58	26.64
2146	AMEX	PDN	Wed, Apr 13, 2016	26.63	26.69	26.55	26.59
2145	AMEX	PDN	Tue, Apr 12, 2016	26.31	26.44	26.15	26.31
2144	AMEX	PDN	Mon, Apr 11, 2016	26.02	26.17	26.02	26.04
2143	AMEX	PDN	Fri, Apr 8, 2016	25.82	26.01	25.82	25.93
2142	AMEX	PDN	Thu, Apr 7, 2016	25.67	25.67	25.31	25.42
2141	AMEX	PDN	Wed, Apr 6, 2016	25.39	25.69	25.39	25.68
2140	AMEX	PDN	Tue, Apr 5, 2016	25.84	25.84	25.84	25.27
2139	AMEX	PDN	Mon, Apr 4, 2016	25.88	26.02	25.74	25.84
2138	AMEX	PDN	Fri, Apr 1, 2016	25.77	26.01	25.70	25.90
2137	AMEX	PDN	Thu, Mar 31, 2016	26.49	26.49	26.33	26.16
2136	AMEX	PDN	Wed, Mar 30, 2016	26.46	26.56	26.30	26.44
2135	AMEX	PDN	Tue, Mar 29, 2016	25.85	26.16	25.67	26.11
2134	AMEX	PDN	Mon, Mar 28, 2016	26.06	26.09	25.77	25.79
2133	AMEX	PDN	Thu, Mar 24, 2016	25.71	25.73	25.45	25.64
2132	AMEX	PDN	Wed, Mar 23, 2016	25.92	26.00	25.77	25.89
2131	AMEX	PDN	Tue, Mar 22, 2016	26.10	26.24	26.08	26.13
2130	AMEX	PDN	Mon, Mar 21, 2016	26.29	26.29	26.10	26.18
2129	AMEX	PDN	Fri, Mar 18, 2016	26.22	26.29	26.14	26.14
2128	AMEX	PDN	Thu, Mar 17, 2016	26.08	26.35	25.97	26.16
2127	AMEX	PDN	Wed, Mar 16, 2016	25.59	25.95	25.55	25.95
2126	AMEX	PDN	Tue, Mar 15, 2016	25.72	25.72	25.72	25.58
2125	AMEX	PDN	Mon, Mar 14, 2016	25.65	25.81	25.65	25.77
2124	AMEX	PDN	Fri, Mar 11, 2016	25.25	25.25	25.25	25.86
2123	AMEX	PDN	Thu, Mar 10, 2016	25.14	25.14	25.14	25.25
2122	AMEX	PDN	Wed, Mar 9, 2016	25.16	25.25	24.99	25.14
2121	AMEX	PDN	Tue, Mar 8, 2016	25.21	25.28	25.07	25.07
2120	AMEX	PDN	Mon, Mar 7, 2016	25.19	25.49	25.19	25.45
2119	AMEX	PDN	Fri, Mar 4, 2016	25.31	25.55	25.31	25.43
2118	AMEX	PDN	Thu, Mar 3, 2016	24.94	24.94	24.94	25.13
2117	AMEX	PDN	Wed, Mar 2, 2016	24.84	25.03	24.71	24.94
2116	AMEX	PDN	Tue, Mar 1, 2016	24.69	24.95	24.60	24.88
2115	AMEX	PDN	Mon, Feb 29, 2016	24.11	24.48	24.11	24.36
2114	AMEX	PDN	Fri, Feb 26, 2016	24.41	24.58	24.28	24.33
2113	AMEX	PDN	Thu, Feb 25, 2016	24.23	24.30	24.14	24.27
2112	AMEX	PDN	Wed, Feb 24, 2016	23.56	24.04	23.56	24.02
2111	AMEX	PDN	Tue, Feb 23, 2016	24.20	24.20	23.89	23.98
2110	AMEX	PDN	Mon, Feb 22, 2016	23.95	24.26	23.95	24.17
2109	AMEX	PDN	Fri, Feb 19, 2016	23.69	24.15	23.69	23.92
2108	AMEX	PDN	Thu, Feb 18, 2016	23.91	24.07	23.85	23.99
2107	AMEX	PDN	Wed, Feb 17, 2016	23.63	23.99	23.63	23.87
2106	AMEX	PDN	Tue, Feb 16, 2016	23.23	23.53	23.23	23.53
2105	AMEX	PDN	Fri, Feb 12, 2016	23.16	23.22	22.76	22.97
2104	AMEX	PDN	Thu, Feb 11, 2016	23.17	23.24	22.96	23.11
2103	AMEX	PDN	Wed, Feb 10, 2016	23.50	23.66	23.41	23.42
2102	AMEX	PDN	Tue, Feb 9, 2016	23.36	23.62	23.36	23.52
2101	AMEX	PDN	Mon, Feb 8, 2016	24.07	24.07	23.58	23.72
2100	AMEX	PDN	Fri, Feb 5, 2016	24.24	24.26	24.08	24.08
2099	AMEX	PDN	Thu, Feb 4, 2016	24.30	24.61	24.30	24.46
2098	AMEX	PDN	Wed, Feb 3, 2016	24.32	24.51	24.15	24.46
2097	AMEX	PDN	Tue, Feb 2, 2016	24.71	24.71	24.26	24.26
2096	AMEX	PDN	Mon, Feb 1, 2016	24.59	24.72	24.55	24.72
2095	AMEX	PDN	Fri, Jan 29, 2016	24.49	24.69	24.46	24.65
2094	AMEX	PDN	Thu, Jan 28, 2016	24.59	24.59	24.12	24.22
2093	AMEX	PDN	Wed, Jan 27, 2016	24.06	24.34	23.95	24.13
2092	AMEX	PDN	Tue, Jan 26, 2016	23.83	24.29	23.83	24.22
2091	AMEX	PDN	Mon, Jan 25, 2016	23.84	24.04	23.79	23.86
2090	AMEX	PDN	Fri, Jan 22, 2016	23.71	23.98	23.63	23.90
2089	AMEX	PDN	Thu, Jan 21, 2016	23.18	23.56	23.03	23.38
2088	AMEX	PDN	Wed, Jan 20, 2016	23.29	23.32	22.82	23.21
2087	AMEX	PDN	Tue, Jan 19, 2016	23.73	23.95	23.54	23.82
2086	AMEX	PDN	Fri, Jan 15, 2016	23.54	23.73	23.34	23.64
2085	AMEX	PDN	Thu, Jan 14, 2016	24.16	24.41	23.86	24.26
2084	AMEX	PDN	Wed, Jan 13, 2016	24.27	24.45	24.06	24.07
2083	AMEX	PDN	Tue, Jan 12, 2016	24.38	24.42	24.11	24.29
2082	AMEX	PDN	Mon, Jan 11, 2016	24.51	24.54	24.18	24.35
2081	AMEX	PDN	Fri, Jan 8, 2016	24.69	24.69	24.33	24.36
2080	AMEX	PDN	Thu, Jan 7, 2016	24.57	24.86	24.41	24.69
2079	AMEX	PDN	Wed, Jan 6, 2016	25.00	25.11	24.94	25.01
2078	AMEX	PDN	Tue, Jan 5, 2016	25.25	25.51	25.25	25.50
2077	AMEX	PDN	Mon, Jan 4, 2016	25.12	25.49	25.12	25.36
2076	AMEX	PDN	Thu, Dec 31, 2015	26.02	26.16	25.68	25.92
2075	AMEX	PDN	Wed, Dec 30, 2015	25.99	26.56	25.88	26.02
2074	AMEX	PDN	Tue, Dec 29, 2015	25.96	26.15	25.82	25.98
2073	AMEX	PDN	Mon, Dec 28, 2015	25.82	25.88	25.60	25.73
2072	AMEX	PDN	Thu, Dec 24, 2015	25.62	25.84	25.62	25.73
2071	AMEX	PDN	Wed, Dec 23, 2015	25.70	25.93	25.68	25.88
2070	AMEX	PDN	Tue, Dec 22, 2015	25.33	25.57	25.33	25.49
2069	AMEX	PDN	Mon, Dec 21, 2015	25.18	25.57	25.18	25.34
2068	AMEX	PDN	Fri, Dec 18, 2015	25.07	25.42	25.07	25.23
2067	AMEX	PDN	Thu, Dec 17, 2015	25.75	25.80	25.62	25.63
2066	AMEX	PDN	Wed, Dec 16, 2015	25.62	25.95	25.62	25.86
2065	AMEX	PDN	Tue, Dec 15, 2015	25.78	25.78	25.49	25.51
2064	AMEX	PDN	Mon, Dec 14, 2015	25.51	25.51	25.23	25.44
2063	AMEX	PDN	Fri, Dec 11, 2015	25.47	25.53	25.31	25.33
2062	AMEX	PDN	Thu, Dec 10, 2015	25.88	25.97	25.77	25.77
2061	AMEX	PDN	Wed, Dec 9, 2015	25.81	26.10	25.72	25.84
2060	AMEX	PDN	Tue, Dec 8, 2015	26.04	26.06	25.86	25.90
2059	AMEX	PDN	Mon, Dec 7, 2015	26.51	26.51	26.22	26.26
2058	AMEX	PDN	Fri, Dec 4, 2015	26.14	26.66	26.14	26.57
2057	AMEX	PDN	Thu, Dec 3, 2015	26.32	26.40	26.13	26.26
2056	AMEX	PDN	Wed, Dec 2, 2015	26.37	26.54	26.25	26.39
2055	AMEX	PDN	Tue, Dec 1, 2015	26.34	26.64	26.34	26.58
2054	AMEX	PDN	Mon, Nov 30, 2015	26.47	26.47	26.21	26.29
2053	AMEX	PDN	Fri, Nov 27, 2015	26.08	26.27	26.08	26.21
2052	AMEX	PDN	Wed, Nov 25, 2015	26.23	26.35	26.16	26.27
2051	AMEX	PDN	Tue, Nov 24, 2015	26.20	26.40	26.08	26.32
2050	AMEX	PDN	Mon, Nov 23, 2015	26.08	26.40	26.08	26.23
2049	AMEX	PDN	Fri, Nov 20, 2015	26.24	26.47	26.24	26.41
2048	AMEX	PDN	Thu, Nov 19, 2015	26.24	26.33	26.21	26.31
2047	AMEX	PDN	Wed, Nov 18, 2015	26.05	26.12	25.95	26.12
2046	AMEX	PDN	Tue, Nov 17, 2015	26.22	26.22	25.92	25.92
2045	AMEX	PDN	Mon, Nov 16, 2015	25.85	26.04	25.68	26.03
2044	AMEX	PDN	Fri, Nov 13, 2015	25.70	25.80	25.61	25.64
2043	AMEX	PDN	Thu, Nov 12, 2015	25.84	25.93	25.75	25.75
2042	AMEX	PDN	Wed, Nov 11, 2015	26.00	26.16	26.00	26.02
2041	AMEX	PDN	Tue, Nov 10, 2015	25.77	25.93	25.76	25.83
2040	AMEX	PDN	Mon, Nov 9, 2015	26.04	26.06	25.89	26.02
2039	AMEX	PDN	Fri, Nov 6, 2015	26.30	26.30	26.13	26.15
2038	AMEX	PDN	Thu, Nov 5, 2015	26.36	26.49	26.28	26.33
2037	AMEX	PDN	Wed, Nov 4, 2015	26.60	26.61	26.25	26.30
2036	AMEX	PDN	Tue, Nov 3, 2015	26.93	27.08	26.74	26.74
2035	AMEX	PDN	Mon, Nov 2, 2015	26.80	26.96	26.74	26.84
2034	AMEX	PDN	Fri, Oct 30, 2015	26.64	26.85	26.64	26.72
2033	AMEX	PDN	Thu, Oct 29, 2015	26.88	26.88	26.46	26.58
2032	AMEX	PDN	Wed, Oct 28, 2015	26.75	27.11	26.65	26.95
2031	AMEX	PDN	Tue, Oct 27, 2015	27.00	27.00	26.63	26.63
2030	AMEX	PDN	Mon, Oct 26, 2015	27.20	27.20	27.00	27.01
2029	AMEX	PDN	Fri, Oct 23, 2015	26.94	27.19	26.92	27.05
2028	AMEX	PDN	Thu, Oct 22, 2015	26.57	27.02	26.57	27.02
2027	AMEX	PDN	Wed, Oct 21, 2015	27.06	27.06	26.72	26.72
2026	AMEX	PDN	Tue, Oct 20, 2015	26.82	26.82	26.69	26.79
2025	AMEX	PDN	Mon, Oct 19, 2015	26.82	26.83	26.70	26.77
2024	AMEX	PDN	Fri, Oct 16, 2015	26.64	26.92	26.64	26.77
2023	AMEX	PDN	Thu, Oct 15, 2015	26.78	27.02	26.73	26.99
2022	AMEX	PDN	Wed, Oct 14, 2015	26.48	26.57	26.41	26.56
2021	AMEX	PDN	Tue, Oct 13, 2015	26.52	26.63	26.46	26.50
2020	AMEX	PDN	Mon, Oct 12, 2015	26.89	26.90	26.62	26.63
2019	AMEX	PDN	Fri, Oct 9, 2015	26.64	26.74	26.50	26.69
2018	AMEX	PDN	Thu, Oct 8, 2015	26.46	26.70	26.30	26.59
2017	AMEX	PDN	Wed, Oct 7, 2015	26.33	26.57	26.33	26.46
2016	AMEX	PDN	Tue, Oct 6, 2015	26.48	26.48	26.19	26.25
2015	AMEX	PDN	Mon, Oct 5, 2015	26.17	26.37	26.17	26.32
2014	AMEX	PDN	Fri, Oct 2, 2015	25.24	25.75	25.24	25.75
2013	AMEX	PDN	Thu, Oct 1, 2015	25.52	25.62	25.23	25.38
2012	AMEX	PDN	Wed, Sep 30, 2015	25.04	25.45	25.04	25.31
2011	AMEX	PDN	Tue, Sep 29, 2015	24.82	25.01	24.76	24.92
2010	AMEX	PDN	Mon, Sep 28, 2015	25.22	25.26	24.94	24.99
2009	AMEX	PDN	Fri, Sep 25, 2015	25.46	25.48	25.27	25.31
2008	AMEX	PDN	Thu, Sep 24, 2015	25.22	25.22	24.92	25.04
2007	AMEX	PDN	Wed, Sep 23, 2015	25.51	25.54	25.19	25.34
2006	AMEX	PDN	Tue, Sep 22, 2015	25.48	25.48	25.29	25.34
2005	AMEX	PDN	Mon, Sep 21, 2015	25.86	25.94	25.73	25.86
2004	AMEX	PDN	Fri, Sep 18, 2015	25.76	26.07	25.76	25.76
2003	AMEX	PDN	Thu, Sep 17, 2015	25.99	26.42	25.77	26.34
2002	AMEX	PDN	Wed, Sep 16, 2015	25.88	26.34	25.88	26.32
2001	AMEX	PDN	Tue, Sep 15, 2015	25.78	25.98	25.71	25.87
2000	AMEX	PDN	Mon, Sep 14, 2015	25.96	25.96	25.70	25.91
1999	AMEX	PDN	Fri, Sep 11, 2015	25.59	26.02	25.59	25.96
1998	AMEX	PDN	Thu, Sep 10, 2015	25.99	25.99	25.63	25.99
1997	AMEX	PDN	Wed, Sep 9, 2015	25.95	26.00	25.58	25.58
1996	AMEX	PDN	Tue, Sep 8, 2015	25.91	26.00	25.56	25.70
1995	AMEX	PDN	Fri, Sep 4, 2015	25.50	25.50	25.18	25.33
1994	AMEX	PDN	Thu, Sep 3, 2015	25.61	25.92	25.61	25.82
1993	AMEX	PDN	Wed, Sep 2, 2015	25.59	25.88	25.51	25.87
1992	AMEX	PDN	Tue, Sep 1, 2015	25.81	25.81	25.41	25.55
1991	AMEX	PDN	Mon, Aug 31, 2015	26.25	26.45	26.09	26.33
1990	AMEX	PDN	Fri, Aug 28, 2015	26.20	26.56	26.20	26.50
1989	AMEX	PDN	Thu, Aug 27, 2015	25.99	26.55	25.98	26.22
1988	AMEX	PDN	Wed, Aug 26, 2015	26.01	26.37	25.50	25.95
1987	AMEX	PDN	Tue, Aug 25, 2015	25.70	26.05	25.14	25.49
1986	AMEX	PDN	Mon, Aug 24, 2015	25.49	27.68	25.00	25.48
1985	AMEX	PDN	Fri, Aug 21, 2015	26.46	26.49	26.00	26.01
1984	AMEX	PDN	Thu, Aug 20, 2015	26.92	26.92	26.52	26.70
1983	AMEX	PDN	Wed, Aug 19, 2015	27.01	27.35	26.82	27.35
1982	AMEX	PDN	Tue, Aug 18, 2015	27.29	27.33	27.23	27.28
1981	AMEX	PDN	Mon, Aug 17, 2015	27.45	27.49	27.28	27.39
1980	AMEX	PDN	Fri, Aug 14, 2015	27.60	27.60	27.37	27.41
1979	AMEX	PDN	Thu, Aug 13, 2015	27.18	27.47	27.13	27.37
1978	AMEX	PDN	Wed, Aug 12, 2015	27.13	27.36	26.99	27.36
1977	AMEX	PDN	Tue, Aug 11, 2015	27.48	27.51	27.31	27.43
1976	AMEX	PDN	Mon, Aug 10, 2015	27.37	27.92	27.37	27.81
1975	AMEX	PDN	Fri, Aug 7, 2015	27.25	27.47	27.25	27.32
1974	AMEX	PDN	Thu, Aug 6, 2015	27.30	27.59	27.30	27.45
1973	AMEX	PDN	Wed, Aug 5, 2015	27.48	27.75	27.46	27.46
1972	AMEX	PDN	Tue, Aug 4, 2015	27.46	27.73	27.41	27.43
1971	AMEX	PDN	Mon, Aug 3, 2015	27.28	27.61	27.28	27.41
1970	AMEX	PDN	Fri, Jul 31, 2015	27.75	27.75	27.46	27.48
1969	AMEX	PDN	Thu, Jul 30, 2015	27.57	27.66	27.26	27.41
1968	AMEX	PDN	Wed, Jul 29, 2015	27.35	27.73	27.35	27.72
1967	AMEX	PDN	Tue, Jul 28, 2015	27.25	27.58	27.17	27.34
1966	AMEX	PDN	Mon, Jul 27, 2015	27.39	27.39	27.03	27.15
1965	AMEX	PDN	Fri, Jul 24, 2015	27.92	27.92	27.35	27.40
1964	AMEX	PDN	Thu, Jul 23, 2015	27.95	27.95	27.73	27.73
1963	AMEX	PDN	Wed, Jul 22, 2015	27.65	28.05	27.64	27.86
1962	AMEX	PDN	Tue, Jul 21, 2015	28.08	28.24	27.84	27.93
1961	AMEX	PDN	Mon, Jul 20, 2015	28.22	28.22	27.85	28.00
1960	AMEX	PDN	Fri, Jul 17, 2015	28.25	28.25	27.80	27.81
1959	AMEX	PDN	Thu, Jul 16, 2015	28.20	28.20	28.01	28.03
1958	AMEX	PDN	Wed, Jul 15, 2015	27.79	28.15	27.77	27.77
1957	AMEX	PDN	Tue, Jul 14, 2015	28.05	28.16	27.75	28.06
1956	AMEX	PDN	Mon, Jul 13, 2015	27.72	28.01	27.64	27.89
1955	AMEX	PDN	Fri, Jul 10, 2015	27.54	27.75	27.40	27.72
1954	AMEX	PDN	Thu, Jul 9, 2015	26.86	27.34	26.66	26.66
1953	AMEX	PDN	Wed, Jul 8, 2015	27.15	27.25	26.67	26.92
1952	AMEX	PDN	Tue, Jul 7, 2015	27.27	27.57	27.10	27.57
1951	AMEX	PDN	Mon, Jul 6, 2015	27.90	27.93	26.83	27.71
1950	AMEX	PDN	Thu, Jul 2, 2015	28.39	28.39	28.01	28.18
1949	AMEX	PDN	Wed, Jul 1, 2015	28.54	28.54	27.99	28.01
1948	AMEX	PDN	Tue, Jun 30, 2015	28.24	28.24	27.79	28.13
1947	AMEX	PDN	Mon, Jun 29, 2015	28.16	28.16	27.57	27.89
1946	AMEX	PDN	Fri, Jun 26, 2015	28.56	28.56	28.34	28.47
1945	AMEX	PDN	Thu, Jun 25, 2015	28.56	28.58	28.40	28.47
1944	AMEX	PDN	Wed, Jun 24, 2015	28.51	28.51	28.40	28.50
1943	AMEX	PDN	Tue, Jun 23, 2015	28.61	28.65	28.60	28.60
1942	AMEX	PDN	Mon, Jun 22, 2015	28.52	28.57	28.41	28.50
1941	AMEX	PDN	Fri, Jun 19, 2015	28.40	28.40	28.10	28.25
1940	AMEX	PDN	Thu, Jun 18, 2015	28.42	28.51	28.33	28.44
1939	AMEX	PDN	Wed, Jun 17, 2015	28.25	28.27	27.95	28.25
1938	AMEX	PDN	Tue, Jun 16, 2015	28.23	28.23	28.05	28.18
1937	AMEX	PDN	Mon, Jun 15, 2015	28.17	28.26	28.09	28.26
1936	AMEX	PDN	Fri, Jun 12, 2015	28.36	28.47	28.36	28.45
1935	AMEX	PDN	Thu, Jun 11, 2015	28.62	28.66	28.60	28.66
1934	AMEX	PDN	Wed, Jun 10, 2015	28.55	28.63	28.44	28.63
1933	AMEX	PDN	Tue, Jun 9, 2015	28.10	28.22	28.08	28.10
1932	AMEX	PDN	Mon, Jun 8, 2015	28.22	28.28	28.16	28.20
1931	AMEX	PDN	Fri, Jun 5, 2015	28.38	28.38	28.16	28.23
1930	AMEX	PDN	Thu, Jun 4, 2015	28.47	28.73	28.45	28.54
1929	AMEX	PDN	Wed, Jun 3, 2015	28.76	28.97	28.76	28.87
1928	AMEX	PDN	Tue, Jun 2, 2015	28.47	28.90	28.45	28.72
1927	AMEX	PDN	Mon, Jun 1, 2015	28.48	28.64	28.43	28.64
1926	AMEX	PDN	Fri, May 29, 2015	28.77	28.77	28.55	28.61
1925	AMEX	PDN	Thu, May 28, 2015	28.76	28.77	28.53	28.77
1924	AMEX	PDN	Wed, May 27, 2015	28.71	28.87	28.70	28.87
1923	AMEX	PDN	Tue, May 26, 2015	29.03	29.03	28.57	28.57
1922	AMEX	PDN	Fri, May 22, 2015	29.38	29.38	29.19	29.19
1921	AMEX	PDN	Thu, May 21, 2015	29.36	29.36	29.14	29.23
1920	AMEX	PDN	Wed, May 20, 2015	29.35	29.35	29.11	29.22
1919	AMEX	PDN	Tue, May 19, 2015	29.30	29.30	29.22	29.26
1918	AMEX	PDN	Mon, May 18, 2015	29.56	29.56	29.26	29.39
1917	AMEX	PDN	Fri, May 15, 2015	29.33	29.50	29.28	29.50
1916	AMEX	PDN	Thu, May 14, 2015	29.45	29.47	29.15	29.32
1915	AMEX	PDN	Wed, May 13, 2015	29.14	29.22	29.01	29.10
1914	AMEX	PDN	Tue, May 12, 2015	28.95	28.95	28.73	28.86
1913	AMEX	PDN	Mon, May 11, 2015	28.94	28.94	28.77	28.77
1912	AMEX	PDN	Fri, May 8, 2015	28.78	29.01	28.77	28.94
1911	AMEX	PDN	Thu, May 7, 2015	28.58	28.58	28.33	28.40
1910	AMEX	PDN	Wed, May 6, 2015	28.68	28.68	28.36	28.49
1909	AMEX	PDN	Tue, May 5, 2015	28.65	28.75	28.44	28.50
1908	AMEX	PDN	Mon, May 4, 2015	28.77	28.92	28.55	28.92
1907	AMEX	PDN	Fri, May 1, 2015	28.66	28.66	28.43	28.55
1906	AMEX	PDN	Thu, Apr 30, 2015	28.62	28.72	28.44	28.50
1905	AMEX	PDN	Wed, Apr 29, 2015	28.75	28.77	28.58	28.69
1904	AMEX	PDN	Tue, Apr 28, 2015	28.85	29.09	28.81	28.91
1903	AMEX	PDN	Mon, Apr 27, 2015	28.67	29.03	28.67	28.72
1902	AMEX	PDN	Fri, Apr 24, 2015	28.64	28.74	28.54	28.68
1901	AMEX	PDN	Thu, Apr 23, 2015	28.41	28.56	28.24	28.53
1900	AMEX	PDN	Wed, Apr 22, 2015	28.43	28.43	28.20	28.41
1899	AMEX	PDN	Tue, Apr 21, 2015	28.29	28.44	28.29	28.34
1898	AMEX	PDN	Mon, Apr 20, 2015	28.35	28.35	28.15	28.25
1897	AMEX	PDN	Fri, Apr 17, 2015	28.51	28.51	28.08	28.27
1896	AMEX	PDN	Thu, Apr 16, 2015	28.62	28.72	28.42	28.61
1895	AMEX	PDN	Wed, Apr 15, 2015	28.14	28.50	28.14	28.45
1894	AMEX	PDN	Tue, Apr 14, 2015	28.24	28.41	28.15	28.36
1893	AMEX	PDN	Mon, Apr 13, 2015	28.08	28.11	27.98	28.03
1892	AMEX	PDN	Fri, Apr 10, 2015	28.20	28.31	28.07	28.08
1891	AMEX	PDN	Thu, Apr 9, 2015	27.97	28.08	27.87	28.08
1890	AMEX	PDN	Wed, Apr 8, 2015	28.16	28.20	28.00	28.04
1889	AMEX	PDN	Tue, Apr 7, 2015	27.90	27.98	27.80	27.87
1888	AMEX	PDN	Mon, Apr 6, 2015	27.48	28.04	27.48	27.94
1887	AMEX	PDN	Thu, Apr 2, 2015	27.55	27.55	27.35	27.49
1886	AMEX	PDN	Wed, Apr 1, 2015	27.34	27.34	27.04	27.17
1885	AMEX	PDN	Tue, Mar 31, 2015	27.02	27.14	27.01	27.13
1884	AMEX	PDN	Mon, Mar 30, 2015	27.43	27.43	27.23	27.24
1883	AMEX	PDN	Fri, Mar 27, 2015	27.20	27.32	27.07	27.09
1882	AMEX	PDN	Thu, Mar 26, 2015	27.32	27.34	27.16	27.30
1881	AMEX	PDN	Wed, Mar 25, 2015	27.47	27.74	27.43	27.54
1880	AMEX	PDN	Tue, Mar 24, 2015	27.65	27.71	27.49	27.51
1879	AMEX	PDN	Mon, Mar 23, 2015	27.50	27.67	27.48	27.67
1878	AMEX	PDN	Fri, Mar 20, 2015	27.21	27.50	27.21	27.45
1877	AMEX	PDN	Thu, Mar 19, 2015	27.20	27.20	26.83	26.83
1876	AMEX	PDN	Wed, Mar 18, 2015	26.69	27.28	26.69	27.28
1875	AMEX	PDN	Tue, Mar 17, 2015	27.01	27.01	26.59	26.62
1874	AMEX	PDN	Mon, Mar 16, 2015	27.08	27.16	27.00	27.09
1873	AMEX	PDN	Fri, Mar 13, 2015	26.93	26.93	26.69	26.84
1872	AMEX	PDN	Thu, Mar 12, 2015	26.95	27.08	26.95	27.08
1871	AMEX	PDN	Wed, Mar 11, 2015	26.61	26.72	26.48	26.67
1870	AMEX	PDN	Tue, Mar 10, 2015	26.75	26.76	26.54	26.64
1869	AMEX	PDN	Mon, Mar 9, 2015	27.17	27.17	27.01	27.11
1868	AMEX	PDN	Fri, Mar 6, 2015	27.17	27.29	27.01	27.14
1867	AMEX	PDN	Thu, Mar 5, 2015	27.44	27.58	27.42	27.49
1866	AMEX	PDN	Wed, Mar 4, 2015	27.45	27.45	27.17	27.38
1865	AMEX	PDN	Tue, Mar 3, 2015	27.64	27.64	27.47	27.56
1864	AMEX	PDN	Mon, Mar 2, 2015	27.65	27.72	27.54	27.71
1863	AMEX	PDN	Fri, Feb 27, 2015	27.79	27.79	27.63	27.71
1862	AMEX	PDN	Thu, Feb 26, 2015	27.84	27.84	27.65	27.71
1861	AMEX	PDN	Wed, Feb 25, 2015	27.60	27.71	27.60	27.63
1860	AMEX	PDN	Tue, Feb 24, 2015	27.50	27.71	27.50	27.67
1859	AMEX	PDN	Mon, Feb 23, 2015	27.65	27.65	27.21	27.30
1858	AMEX	PDN	Fri, Feb 20, 2015	27.18	27.56	27.14	27.56
1857	AMEX	PDN	Thu, Feb 19, 2015	27.27	27.42	27.20	27.20
1856	AMEX	PDN	Wed, Feb 18, 2015	27.30	27.34	27.02	27.34
1855	AMEX	PDN	Tue, Feb 17, 2015	26.80	27.21	26.80	27.15
1854	AMEX	PDN	Fri, Feb 13, 2015	26.73	26.96	26.71	26.90
1853	AMEX	PDN	Thu, Feb 12, 2015	26.50	26.79	26.50	26.79
1852	AMEX	PDN	Wed, Feb 11, 2015	26.54	26.54	26.24	26.44
1851	AMEX	PDN	Tue, Feb 10, 2015	26.63	26.63	26.37	26.53
1850	AMEX	PDN	Mon, Feb 9, 2015	26.40	26.49	26.23	26.33
1849	AMEX	PDN	Fri, Feb 6, 2015	26.55	26.64	26.42	26.42
1848	AMEX	PDN	Thu, Feb 5, 2015	26.74	26.81	26.71	26.77
1847	AMEX	PDN	Wed, Feb 4, 2015	26.64	26.72	26.54	26.61
1846	AMEX	PDN	Tue, Feb 3, 2015	26.56	26.75	26.39	26.74
1845	AMEX	PDN	Mon, Feb 2, 2015	26.23	26.38	26.23	26.26
1844	AMEX	PDN	Fri, Jan 30, 2015	26.23	26.23	25.97	25.97
1843	AMEX	PDN	Thu, Jan 29, 2015	26.23	26.41	26.05	26.38
1842	AMEX	PDN	Wed, Jan 28, 2015	26.36	26.45	25.96	25.96
1841	AMEX	PDN	Tue, Jan 27, 2015	26.26	26.34	26.10	26.29
1840	AMEX	PDN	Mon, Jan 26, 2015	26.12	26.29	26.00	26.25
1839	AMEX	PDN	Fri, Jan 23, 2015	26.02	26.04	25.91	25.96
1838	AMEX	PDN	Thu, Jan 22, 2015	25.85	26.11	25.77	26.11
1837	AMEX	PDN	Wed, Jan 21, 2015	25.99	26.02	25.81	26.00
1836	AMEX	PDN	Tue, Jan 20, 2015	26.10	26.10	25.83	25.97
1835	AMEX	PDN	Fri, Jan 16, 2015	25.63	25.91	25.63	25.91
1834	AMEX	PDN	Thu, Jan 15, 2015	25.87	25.87	25.66	25.74
1833	AMEX	PDN	Wed, Jan 14, 2015	25.48	25.69	25.43	25.63
1832	AMEX	PDN	Tue, Jan 13, 2015	25.93	25.93	25.52	25.69
1831	AMEX	PDN	Mon, Jan 12, 2015	25.72	25.72	25.50	25.60
1830	AMEX	PDN	Fri, Jan 9, 2015	25.70	25.75	25.63	25.75
1829	AMEX	PDN	Thu, Jan 8, 2015	25.65	25.81	25.65	25.73
1828	AMEX	PDN	Wed, Jan 7, 2015	25.49	25.60	25.46	25.56
1827	AMEX	PDN	Tue, Jan 6, 2015	25.53	25.54	25.26	25.26
1826	AMEX	PDN	Mon, Jan 5, 2015	25.59	25.75	25.41	25.61
1825	AMEX	PDN	Fri, Jan 2, 2015	26.04	26.06	25.92	25.92
1824	AMEX	PDN	Wed, Dec 31, 2014	26.06	26.08	25.97	26.00
1823	AMEX	PDN	Tue, Dec 30, 2014	25.87	25.98	25.84	25.91
1822	AMEX	PDN	Mon, Dec 29, 2014	26.00	26.09	25.92	26.04
1821	AMEX	PDN	Fri, Dec 26, 2014	26.10	26.29	26.04	26.23
1820	AMEX	PDN	Wed, Dec 24, 2014	26.03	26.07	25.82	25.89
1819	AMEX	PDN	Tue, Dec 23, 2014	25.98	26.04	25.84	26.00
1818	AMEX	PDN	Mon, Dec 22, 2014	25.81	26.04	25.81	26.01
1817	AMEX	PDN	Fri, Dec 19, 2014	25.95	26.08	25.88	26.02
1816	AMEX	PDN	Thu, Dec 18, 2014	26.07	26.17	25.97	26.08
1815	AMEX	PDN	Wed, Dec 17, 2014	25.47	25.96	25.47	25.58
1814	AMEX	PDN	Tue, Dec 16, 2014	25.21	25.64	25.21	25.46
1813	AMEX	PDN	Mon, Dec 15, 2014	25.56	25.60	25.22	25.34
1812	AMEX	PDN	Fri, Dec 12, 2014	25.79	25.81	25.45	25.50
1811	AMEX	PDN	Thu, Dec 11, 2014	25.93	26.08	25.86	25.86
1810	AMEX	PDN	Wed, Dec 10, 2014	26.02	26.08	25.88	25.92
1809	AMEX	PDN	Tue, Dec 9, 2014	25.93	26.17	25.93	26.12
1808	AMEX	PDN	Mon, Dec 8, 2014	26.39	26.41	26.20	26.25
1807	AMEX	PDN	Fri, Dec 5, 2014	26.40	26.52	26.40	26.47
1806	AMEX	PDN	Thu, Dec 4, 2014	26.58	26.58	26.38	26.48
1805	AMEX	PDN	Wed, Dec 3, 2014	26.52	26.60	26.51	26.58
1804	AMEX	PDN	Tue, Dec 2, 2014	26.57	26.58	26.47	26.52
1803	AMEX	PDN	Mon, Dec 1, 2014	26.43	26.49	26.35	26.43
1802	AMEX	PDN	Fri, Nov 28, 2014	26.67	26.67	26.45	26.46
1801	AMEX	PDN	Wed, Nov 26, 2014	26.77	26.89	26.71	26.85
1800	AMEX	PDN	Tue, Nov 25, 2014	26.80	26.85	26.70	26.73
1799	AMEX	PDN	Mon, Nov 24, 2014	26.85	26.85	26.68	26.76
1798	AMEX	PDN	Fri, Nov 21, 2014	26.79	26.79	26.63	26.68
1797	AMEX	PDN	Thu, Nov 20, 2014	26.33	26.51	26.33	26.44
1796	AMEX	PDN	Wed, Nov 19, 2014	26.73	26.73	26.48	26.59
1795	AMEX	PDN	Tue, Nov 18, 2014	26.56	26.74	26.56	26.74
1794	AMEX	PDN	Mon, Nov 17, 2014	26.50	26.50	26.31	26.39
1793	AMEX	PDN	Fri, Nov 14, 2014	26.48	26.65	26.48	26.65
1792	AMEX	PDN	Thu, Nov 13, 2014	26.64	26.64	26.60	26.60
1791	AMEX	PDN	Wed, Nov 12, 2014	26.48	26.59	26.31	26.49
1790	AMEX	PDN	Tue, Nov 11, 2014	26.56	26.74	26.56	26.67
1789	AMEX	PDN	Mon, Nov 10, 2014	26.61	26.71	26.55	26.69
1788	AMEX	PDN	Fri, Nov 7, 2014	26.32	26.55	26.27	26.55
1787	AMEX	PDN	Thu, Nov 6, 2014	26.46	26.48	26.32	26.34
1786	AMEX	PDN	Wed, Nov 5, 2014	26.75	26.75	26.60	26.70
1785	AMEX	PDN	Tue, Nov 4, 2014	26.92	26.92	26.63	26.73
1784	AMEX	PDN	Mon, Nov 3, 2014	26.98	27.15	26.87	27.11
1783	AMEX	PDN	Fri, Oct 31, 2014	27.20	27.20	26.90	27.13
1782	AMEX	PDN	Thu, Oct 30, 2014	26.68	26.81	26.60	26.76
1781	AMEX	PDN	Wed, Oct 29, 2014	27.00	27.00	26.56	26.64
1780	AMEX	PDN	Tue, Oct 28, 2014	26.79	26.87	26.57	26.87
1779	AMEX	PDN	Mon, Oct 27, 2014	26.62	26.76	26.32	26.54
1778	AMEX	PDN	Fri, Oct 24, 2014	26.74	26.86	26.54	26.68
1777	AMEX	PDN	Thu, Oct 23, 2014	26.83	26.83	26.63	26.81
1776	AMEX	PDN	Wed, Oct 22, 2014	26.70	26.84	26.52	26.54
1775	AMEX	PDN	Tue, Oct 21, 2014	26.43	26.70	26.43	26.63
1774	AMEX	PDN	Mon, Oct 20, 2014	26.13	26.43	25.99	26.39
1773	AMEX	PDN	Fri, Oct 17, 2014	25.99	26.19	25.96	26.06
1772	AMEX	PDN	Thu, Oct 16, 2014	25.51	25.91	25.26	25.80
1771	AMEX	PDN	Wed, Oct 15, 2014	25.60	25.92	25.29	25.91
1770	AMEX	PDN	Tue, Oct 14, 2014	25.87	26.03	25.73	25.86
1769	AMEX	PDN	Mon, Oct 13, 2014	26.08	26.08	25.83	25.90
1768	AMEX	PDN	Fri, Oct 10, 2014	26.31	26.32	25.75	25.79
1767	AMEX	PDN	Thu, Oct 9, 2014	26.97	26.97	26.40	26.48
1766	AMEX	PDN	Wed, Oct 8, 2014	26.90	27.08	26.66	27.08
1765	AMEX	PDN	Tue, Oct 7, 2014	27.03	27.03	26.76	26.76
1764	AMEX	PDN	Mon, Oct 6, 2014	27.09	27.24	27.09	27.24
1763	AMEX	PDN	Fri, Oct 3, 2014	27.04	27.15	27.00	27.10
1762	AMEX	PDN	Thu, Oct 2, 2014	27.00	27.01	26.81	27.01
1761	AMEX	PDN	Wed, Oct 1, 2014	27.39	27.42	27.22	27.29
1760	AMEX	PDN	Tue, Sep 30, 2014	27.58	27.65	27.53	27.62
1759	AMEX	PDN	Mon, Sep 29, 2014	27.66	27.78	27.33	27.74
1758	AMEX	PDN	Fri, Sep 26, 2014	27.83	27.98	27.69	27.92
1757	AMEX	PDN	Thu, Sep 25, 2014	27.76	27.80	27.66	27.71
1756	AMEX	PDN	Wed, Sep 24, 2014	27.84	28.13	27.84	28.02
1755	AMEX	PDN	Tue, Sep 23, 2014	28.02	28.08	27.89	27.96
1754	AMEX	PDN	Mon, Sep 22, 2014	28.33	28.33	27.96	28.03
1753	AMEX	PDN	Fri, Sep 19, 2014	28.32	28.34	28.23	28.27
1752	AMEX	PDN	Thu, Sep 18, 2014	28.23	28.44	28.23	28.44
1751	AMEX	PDN	Wed, Sep 17, 2014	28.33	28.33	28.20	28.24
1750	AMEX	PDN	Tue, Sep 16, 2014	28.20	28.46	28.20	28.44
1749	AMEX	PDN	Mon, Sep 15, 2014	28.31	28.31	28.20	28.30
1748	AMEX	PDN	Fri, Sep 12, 2014	28.18	28.40	28.18	28.39
1747	AMEX	PDN	Thu, Sep 11, 2014	28.44	28.44	28.37	28.39
1746	AMEX	PDN	Wed, Sep 10, 2014	28.57	28.71	28.48	28.68
1745	AMEX	PDN	Tue, Sep 9, 2014	28.46	28.57	28.46	28.57
1744	AMEX	PDN	Mon, Sep 8, 2014	28.78	28.78	28.67	28.70
1743	AMEX	PDN	Fri, Sep 5, 2014	28.79	28.95	28.76	28.95
1742	AMEX	PDN	Thu, Sep 4, 2014	28.98	29.06	28.81	28.83
1741	AMEX	PDN	Wed, Sep 3, 2014	29.11	29.11	29.00	29.10
1740	AMEX	PDN	Tue, Sep 2, 2014	29.16	29.23	28.87	28.92
1739	AMEX	PDN	Fri, Aug 29, 2014	28.88	29.04	28.88	29.01
1738	AMEX	PDN	Thu, Aug 28, 2014	29.03	29.09	28.94	28.95
1737	AMEX	PDN	Wed, Aug 27, 2014	29.23	29.23	29.12	29.21
1736	AMEX	PDN	Tue, Aug 26, 2014	29.02	29.16	29.02	29.03
1735	AMEX	PDN	Mon, Aug 25, 2014	29.02	29.14	29.01	29.05
1734	AMEX	PDN	Fri, Aug 22, 2014	28.87	29.00	28.81	28.93
1733	AMEX	PDN	Thu, Aug 21, 2014	29.11	29.11	28.93	28.98
1732	AMEX	PDN	Wed, Aug 20, 2014	28.91	29.04	28.91	29.04
1731	AMEX	PDN	Tue, Aug 19, 2014	29.01	29.07	29.01	29.06
1730	AMEX	PDN	Mon, Aug 18, 2014	28.82	29.05	28.82	28.96
1729	AMEX	PDN	Fri, Aug 15, 2014	28.91	28.92	28.65	28.87
1728	AMEX	PDN	Thu, Aug 14, 2014	28.72	28.78	28.69	28.75
1727	AMEX	PDN	Wed, Aug 13, 2014	28.68	28.72	28.61	28.72
1726	AMEX	PDN	Tue, Aug 12, 2014	28.58	28.61	28.45	28.57
1725	AMEX	PDN	Mon, Aug 11, 2014	28.45	28.54	28.38	28.54
1724	AMEX	PDN	Fri, Aug 8, 2014	28.14	28.28	28.14	28.27
1723	AMEX	PDN	Thu, Aug 7, 2014	28.30	28.30	28.08	28.10
1722	AMEX	PDN	Wed, Aug 6, 2014	28.22	28.29	28.19	28.20
1721	AMEX	PDN	Tue, Aug 5, 2014	28.50	28.50	28.23	28.23
1720	AMEX	PDN	Mon, Aug 4, 2014	28.62	28.73	28.50	28.72
1719	AMEX	PDN	Fri, Aug 1, 2014	28.74	28.74	28.50	28.63
1718	AMEX	PDN	Thu, Jul 31, 2014	28.99	28.99	28.63	28.68
1717	AMEX	PDN	Wed, Jul 30, 2014	28.96	29.19	28.96	29.14
1716	AMEX	PDN	Tue, Jul 29, 2014	29.44	29.44	29.13	29.13
1715	AMEX	PDN	Mon, Jul 28, 2014	29.17	29.28	29.17	29.28
1714	AMEX	PDN	Fri, Jul 25, 2014	29.29	29.29	29.13	29.19
1713	AMEX	PDN	Thu, Jul 24, 2014	29.15	29.22	29.14	29.21
1712	AMEX	PDN	Wed, Jul 23, 2014	29.23	29.27	29.16	29.25
1711	AMEX	PDN	Tue, Jul 22, 2014	29.10	29.17	29.08	29.11
1710	AMEX	PDN	Mon, Jul 21, 2014	28.97	29.01	28.91	29.01
1709	AMEX	PDN	Fri, Jul 18, 2014	28.76	29.03	28.76	29.02
1708	AMEX	PDN	Thu, Jul 17, 2014	29.07	29.15	28.78	28.78
1707	AMEX	PDN	Wed, Jul 16, 2014	29.12	29.12	29.06	29.09
1706	AMEX	PDN	Tue, Jul 15, 2014	29.00	29.07	28.88	28.91
1705	AMEX	PDN	Mon, Jul 14, 2014	29.23	29.23	29.03	29.12
1704	AMEX	PDN	Fri, Jul 11, 2014	28.90	28.97	28.90	28.96
1703	AMEX	PDN	Thu, Jul 10, 2014	28.82	28.98	28.80	28.88
1702	AMEX	PDN	Wed, Jul 9, 2014	29.19	29.30	29.12	29.28
1701	AMEX	PDN	Tue, Jul 8, 2014	29.31	29.31	29.16	29.22
1700	AMEX	PDN	Mon, Jul 7, 2014	29.46	29.47	29.31	29.37
1699	AMEX	PDN	Thu, Jul 3, 2014	29.61	29.61	29.61	29.61
1698	AMEX	PDN	Wed, Jul 2, 2014	29.31	29.57	29.31	29.55
1697	AMEX	PDN	Tue, Jul 1, 2014	29.49	29.54	29.44	29.50
1696	AMEX	PDN	Mon, Jun 30, 2014	29.19	29.36	29.18	29.25
1695	AMEX	PDN	Fri, Jun 27, 2014	29.01	29.06	28.92	29.06
1694	AMEX	PDN	Thu, Jun 26, 2014	29.07	29.08	28.96	29.07
1693	AMEX	PDN	Wed, Jun 25, 2014	28.89	28.97	28.73	28.93
1692	AMEX	PDN	Tue, Jun 24, 2014	29.03	29.07	28.80	28.80
1691	AMEX	PDN	Mon, Jun 23, 2014	29.01	29.06	28.94	29.06
1690	AMEX	PDN	Fri, Jun 20, 2014	28.88	29.08	28.88	29.04
1689	AMEX	PDN	Thu, Jun 19, 2014	29.38	29.38	29.29	29.29
1688	AMEX	PDN	Wed, Jun 18, 2014	28.99	29.05	28.89	29.05
1687	AMEX	PDN	Tue, Jun 17, 2014	28.91	28.93	28.75	28.91
1686	AMEX	PDN	Mon, Jun 16, 2014	28.96	29.05	28.81	28.98
1685	AMEX	PDN	Fri, Jun 13, 2014	29.08	29.23	28.82	28.89
1684	AMEX	PDN	Thu, Jun 12, 2014	29.12	29.15	28.86	28.97
1683	AMEX	PDN	Wed, Jun 11, 2014	28.99	29.00	28.90	29.00
1682	AMEX	PDN	Tue, Jun 10, 2014	29.06	29.06	28.91	28.99
1681	AMEX	PDN	Mon, Jun 9, 2014	29.14	29.24	28.90	29.12
1680	AMEX	PDN	Fri, Jun 6, 2014	29.11	29.12	29.02	29.11
1679	AMEX	PDN	Thu, Jun 5, 2014	28.85	28.96	28.76	28.94
1678	AMEX	PDN	Wed, Jun 4, 2014	28.63	28.94	28.63	28.84
1677	AMEX	PDN	Tue, Jun 3, 2014	28.75	28.77	28.64	28.64
1676	AMEX	PDN	Mon, Jun 2, 2014	28.85	28.85	28.74	28.85
1675	AMEX	PDN	Fri, May 30, 2014	28.76	28.76	28.60	28.72
1674	AMEX	PDN	Thu, May 29, 2014	28.64	28.68	28.58	28.68
1673	AMEX	PDN	Wed, May 28, 2014	28.57	28.59	28.51	28.58
1672	AMEX	PDN	Tue, May 27, 2014	28.60	28.60	28.33	28.51
1671	AMEX	PDN	Fri, May 23, 2014	28.31	28.35	28.26	28.35
1670	AMEX	PDN	Thu, May 22, 2014	28.21	28.27	28.11	28.15
1669	AMEX	PDN	Wed, May 21, 2014	27.94	28.11	27.94	28.11
1668	AMEX	PDN	Tue, May 20, 2014	27.94	28.02	27.69	27.85
1667	AMEX	PDN	Mon, May 19, 2014	27.96	28.02	27.82	28.02
1666	AMEX	PDN	Fri, May 16, 2014	27.98	28.05	27.78	28.05
1665	AMEX	PDN	Thu, May 15, 2014	28.30	28.30	27.95	27.96
1664	AMEX	PDN	Wed, May 14, 2014	28.34	28.35	28.18	28.18
1663	AMEX	PDN	Tue, May 13, 2014	28.21	28.35	28.21	28.33
1662	AMEX	PDN	Mon, May 12, 2014	28.29	28.36	28.23	28.28
1661	AMEX	PDN	Fri, May 9, 2014	28.20	28.20	28.08	28.17
1660	AMEX	PDN	Thu, May 8, 2014	28.33	28.33	28.13	28.18
1659	AMEX	PDN	Wed, May 7, 2014	28.32	28.32	28.21	28.23
1658	AMEX	PDN	Tue, May 6, 2014	28.39	28.40	28.33	28.37
1657	AMEX	PDN	Mon, May 5, 2014	28.23	28.38	28.23	28.38
1656	AMEX	PDN	Fri, May 2, 2014	28.35	28.39	28.23	28.35
1655	AMEX	PDN	Thu, May 1, 2014	28.30	28.40	28.13	28.25
1654	AMEX	PDN	Wed, Apr 30, 2014	28.24	28.25	28.10	28.14
1653	AMEX	PDN	Tue, Apr 29, 2014	28.15	28.26	28.02	28.24
1652	AMEX	PDN	Mon, Apr 28, 2014	28.20	28.20	27.95	28.12
1651	AMEX	PDN	Fri, Apr 25, 2014	28.10	28.12	27.91	28.08
1650	AMEX	PDN	Thu, Apr 24, 2014	28.23	28.23	28.00	28.10
1649	AMEX	PDN	Wed, Apr 23, 2014	28.28	28.28	28.03	28.17
1648	AMEX	PDN	Tue, Apr 22, 2014	28.24	28.24	28.06	28.15
1647	AMEX	PDN	Mon, Apr 21, 2014	27.88	28.09	27.88	28.09
1646	AMEX	PDN	Thu, Apr 17, 2014	27.96	28.14	27.96	28.03
1645	AMEX	PDN	Wed, Apr 16, 2014	27.88	27.97	27.74	27.81
1644	AMEX	PDN	Tue, Apr 15, 2014	27.67	27.67	27.26	27.46
1643	AMEX	PDN	Mon, Apr 14, 2014	27.28	27.77	27.28	27.52
1642	AMEX	PDN	Fri, Apr 11, 2014	27.63	27.80	27.54	27.54
1641	AMEX	PDN	Thu, Apr 10, 2014	28.16	28.28	27.65	27.87
1640	AMEX	PDN	Wed, Apr 9, 2014	28.34	28.34	27.88	28.21
1639	AMEX	PDN	Tue, Apr 8, 2014	27.88	28.15	27.88	28.08
1638	AMEX	PDN	Mon, Apr 7, 2014	28.19	28.26	28.04	28.11
1637	AMEX	PDN	Fri, Apr 4, 2014	28.67	28.67	28.22	28.34
1636	AMEX	PDN	Thu, Apr 3, 2014	28.38	28.38	28.32	28.32
1635	AMEX	PDN	Wed, Apr 2, 2014	28.34	28.54	28.34	28.46
1634	AMEX	PDN	Tue, Apr 1, 2014	28.44	28.44	28.28	28.32
1633	AMEX	PDN	Mon, Mar 31, 2014	28.15	28.32	28.09	28.26
1632	AMEX	PDN	Fri, Mar 28, 2014	28.00	28.18	27.98	28.09
1631	AMEX	PDN	Thu, Mar 27, 2014	27.71	27.87	27.70	27.86
1630	AMEX	PDN	Wed, Mar 26, 2014	27.73	27.86	27.61	27.72
1629	AMEX	PDN	Tue, Mar 25, 2014	27.75	27.75	27.30	27.71
1628	AMEX	PDN	Mon, Mar 24, 2014	27.71	27.72	27.22	27.62
1627	AMEX	PDN	Fri, Mar 21, 2014	27.67	27.72	27.34	27.43
1626	AMEX	PDN	Thu, Mar 20, 2014	27.53	27.58	27.37	27.41
1625	AMEX	PDN	Wed, Mar 19, 2014	28.00	28.06	27.59	27.59
1624	AMEX	PDN	Tue, Mar 18, 2014	27.91	28.00	27.78	27.99
1623	AMEX	PDN	Mon, Mar 17, 2014	27.88	27.92	27.67	27.87
1622	AMEX	PDN	Fri, Mar 14, 2014	27.59	27.63	27.53	27.59
1621	AMEX	PDN	Thu, Mar 13, 2014	28.16	28.16	27.58	27.69
1620	AMEX	PDN	Wed, Mar 12, 2014	27.95	28.01	27.87	27.99
1619	AMEX	PDN	Tue, Mar 11, 2014	28.40	28.40	28.13	28.13
1618	AMEX	PDN	Mon, Mar 10, 2014	28.18	28.28	28.18	28.26
1617	AMEX	PDN	Fri, Mar 7, 2014	28.43	28.45	28.31	28.41
1616	AMEX	PDN	Thu, Mar 6, 2014	28.30	28.66	28.30	28.65
1615	AMEX	PDN	Wed, Mar 5, 2014	28.13	28.22	28.13	28.15
1614	AMEX	PDN	Tue, Mar 4, 2014	28.12	28.24	28.12	28.19
1613	AMEX	PDN	Mon, Mar 3, 2014	28.00	28.00	27.65	27.65
1612	AMEX	PDN	Fri, Feb 28, 2014	28.21	28.31	28.02	28.22
1611	AMEX	PDN	Thu, Feb 27, 2014	27.92	28.12	27.92	28.12
1610	AMEX	PDN	Wed, Feb 26, 2014	28.20	28.20	27.83	27.93
1609	AMEX	PDN	Tue, Feb 25, 2014	27.94	28.18	27.94	28.06
1608	AMEX	PDN	Mon, Feb 24, 2014	28.00	28.18	27.88	28.14
1607	AMEX	PDN	Fri, Feb 21, 2014	27.65	28.00	27.65	27.92
1606	AMEX	PDN	Thu, Feb 20, 2014	27.50	27.81	27.50	27.60
1605	AMEX	PDN	Wed, Feb 19, 2014	27.97	28.00	27.53	27.53
1604	AMEX	PDN	Tue, Feb 18, 2014	28.09	28.09	27.73	27.86
1603	AMEX	PDN	Fri, Feb 14, 2014	27.55	27.89	27.55	27.82
1602	AMEX	PDN	Thu, Feb 13, 2014	27.46	27.63	27.28	27.50
1601	AMEX	PDN	Wed, Feb 12, 2014	27.68	27.68	27.39	27.46
1600	AMEX	PDN	Tue, Feb 11, 2014	27.37	27.70	27.37	27.52
1599	AMEX	PDN	Mon, Feb 10, 2014	27.20	27.36	27.08	27.21
1598	AMEX	PDN	Fri, Feb 7, 2014	27.00	27.40	27.00	27.39
1597	AMEX	PDN	Thu, Feb 6, 2014	26.93	26.98	26.64	26.77
1596	AMEX	PDN	Wed, Feb 5, 2014	26.31	26.54	26.22	26.52
1595	AMEX	PDN	Tue, Feb 4, 2014	26.38	26.49	25.83	26.25
1594	AMEX	PDN	Mon, Feb 3, 2014	26.55	26.58	26.03	26.10
1593	AMEX	PDN	Fri, Jan 31, 2014	26.34	26.98	26.34	26.87
1592	AMEX	PDN	Thu, Jan 30, 2014	26.80	27.24	26.80	27.19
1591	AMEX	PDN	Wed, Jan 29, 2014	27.10	27.28	26.59	27.15
1590	AMEX	PDN	Tue, Jan 28, 2014	27.17	27.21	27.08	27.20
1589	AMEX	PDN	Mon, Jan 27, 2014	27.10	27.35	26.60	26.94
1588	AMEX	PDN	Fri, Jan 24, 2014	27.09	27.34	27.00	27.10
1587	AMEX	PDN	Thu, Jan 23, 2014	27.91	27.91	27.45	27.51
1586	AMEX	PDN	Wed, Jan 22, 2014	27.93	27.95	27.82	27.91
1585	AMEX	PDN	Tue, Jan 21, 2014	28.00	28.03	27.63	28.02
1584	AMEX	PDN	Fri, Jan 17, 2014	27.60	28.10	27.60	27.87
1583	AMEX	PDN	Thu, Jan 16, 2014	28.03	28.03	27.54	27.90
1582	AMEX	PDN	Wed, Jan 15, 2014	27.93	28.07	27.80	27.88
1581	AMEX	PDN	Tue, Jan 14, 2014	28.04	28.09	27.80	27.88
1580	AMEX	PDN	Mon, Jan 13, 2014	28.00	28.09	27.80	27.94
1579	AMEX	PDN	Fri, Jan 10, 2014	27.87	28.10	27.87	27.88
1578	AMEX	PDN	Thu, Jan 9, 2014	27.91	27.92	27.65	27.70
1577	AMEX	PDN	Wed, Jan 8, 2014	27.85	27.90	27.70	27.84
1576	AMEX	PDN	Tue, Jan 7, 2014	27.80	27.84	27.58	27.73
1575	AMEX	PDN	Mon, Jan 6, 2014	27.77	27.77	27.50	27.63
1574	AMEX	PDN	Fri, Jan 3, 2014	27.59	27.72	27.54	27.54
1573	AMEX	PDN	Thu, Jan 2, 2014	27.76	27.92	27.35	27.52
1572	AMEX	PDN	Tue, Dec 31, 2013	27.75	27.91	27.29	27.91
1571	AMEX	PDN	Mon, Dec 30, 2013	27.41	27.77	27.40	27.59
1570	AMEX	PDN	Fri, Dec 27, 2013	27.33	27.66	27.22	27.62
1569	AMEX	PDN	Thu, Dec 26, 2013	27.38	27.45	27.04	27.33
1568	AMEX	PDN	Tue, Dec 24, 2013	27.19	27.19	26.83	27.15
1567	AMEX	PDN	Mon, Dec 23, 2013	27.15	27.23	26.81	26.95
1566	AMEX	PDN	Fri, Dec 20, 2013	26.50	27.00	26.50	26.96
1565	AMEX	PDN	Thu, Dec 19, 2013	27.18	27.18	26.78	26.86
1564	AMEX	PDN	Wed, Dec 18, 2013	26.97	27.45	26.85	27.38
1563	AMEX	PDN	Tue, Dec 17, 2013	26.80	26.99	26.65	26.82
1562	AMEX	PDN	Mon, Dec 16, 2013	26.80	26.99	26.80	26.98
1561	AMEX	PDN	Fri, Dec 13, 2013	26.79	26.96	26.65	26.79
1560	AMEX	PDN	Thu, Dec 12, 2013	27.01	27.03	26.65	26.83
1559	AMEX	PDN	Wed, Dec 11, 2013	27.20	27.21	26.77	26.79
1558	AMEX	PDN	Tue, Dec 10, 2013	27.24	27.33	26.84	26.98
1557	AMEX	PDN	Mon, Dec 9, 2013	27.40	27.43	27.00	27.18
1556	AMEX	PDN	Fri, Dec 6, 2013	27.10	27.36	26.65	27.34
1555	AMEX	PDN	Thu, Dec 5, 2013	26.69	26.89	26.65	26.65
1554	AMEX	PDN	Wed, Dec 4, 2013	27.01	27.07	26.65	26.77
1553	AMEX	PDN	Tue, Dec 3, 2013	26.97	27.27	26.88	27.23
1552	AMEX	PDN	Mon, Dec 2, 2013	27.52	27.54	27.20	27.20
1551	AMEX	PDN	Fri, Nov 29, 2013	27.72	27.80	27.30	27.70
1550	AMEX	PDN	Wed, Nov 27, 2013	27.36	27.53	27.17	27.50
1549	AMEX	PDN	Tue, Nov 26, 2013	27.06	27.53	27.06	27.44
1548	AMEX	PDN	Mon, Nov 25, 2013	26.99	27.42	26.99	27.15
1547	AMEX	PDN	Fri, Nov 22, 2013	26.93	27.50	26.81	27.18
1546	AMEX	PDN	Thu, Nov 21, 2013	27.30	27.30	27.05	27.06
1545	AMEX	PDN	Wed, Nov 20, 2013	27.45	27.65	27.05	27.41
1544	AMEX	PDN	Tue, Nov 19, 2013	27.88	27.88	27.58	27.58
1543	AMEX	PDN	Mon, Nov 18, 2013	27.71	28.08	27.60	27.90
1542	AMEX	PDN	Fri, Nov 15, 2013	27.80	27.80	27.63	27.72
1541	AMEX	PDN	Thu, Nov 14, 2013	27.60	27.79	27.35	27.76
1540	AMEX	PDN	Wed, Nov 13, 2013	27.09	27.55	27.09	27.52
1539	AMEX	PDN	Tue, Nov 12, 2013	27.45	27.50	27.29	27.38
1538	AMEX	PDN	Mon, Nov 11, 2013	27.59	27.59	27.40	27.40
1537	AMEX	PDN	Fri, Nov 8, 2013	27.53	27.56	27.17	27.54
1536	AMEX	PDN	Thu, Nov 7, 2013	27.74	27.74	27.35	27.45
1535	AMEX	PDN	Wed, Nov 6, 2013	27.92	27.92	27.72	27.85
1534	AMEX	PDN	Tue, Nov 5, 2013	27.59	27.60	27.42	27.59
1533	AMEX	PDN	Mon, Nov 4, 2013	27.78	27.80	27.55	27.80
1532	AMEX	PDN	Fri, Nov 1, 2013	27.80	27.80	27.52	27.67
1531	AMEX	PDN	Thu, Oct 31, 2013	28.01	28.01	27.77	27.91
1530	AMEX	PDN	Wed, Oct 30, 2013	28.08	28.09	27.91	28.05
1529	AMEX	PDN	Tue, Oct 29, 2013	28.05	28.29	27.87	28.01
1528	AMEX	PDN	Mon, Oct 28, 2013	28.19	28.19	27.92	28.00
1527	AMEX	PDN	Fri, Oct 25, 2013	28.05	28.10	27.97	28.01
1526	AMEX	PDN	Thu, Oct 24, 2013	28.27	28.30	27.91	28.16
1525	AMEX	PDN	Wed, Oct 23, 2013	28.00	28.13	27.75	28.04
1524	AMEX	PDN	Tue, Oct 22, 2013	28.20	28.45	27.98	28.35
1523	AMEX	PDN	Mon, Oct 21, 2013	28.06	28.34	27.95	28.13
1522	AMEX	PDN	Fri, Oct 18, 2013	28.21	28.25	27.80	28.08
1521	AMEX	PDN	Thu, Oct 17, 2013	27.42	27.81	27.42	27.72
1520	AMEX	PDN	Wed, Oct 16, 2013	27.35	27.40	27.18	27.29
1519	AMEX	PDN	Tue, Oct 15, 2013	27.45	27.57	27.07	27.33
1518	AMEX	PDN	Mon, Oct 14, 2013	27.25	27.46	27.11	27.40
1517	AMEX	PDN	Fri, Oct 11, 2013	27.42	27.42	27.07	27.30
1516	AMEX	PDN	Thu, Oct 10, 2013	27.18	27.32	27.02	27.18
1515	AMEX	PDN	Wed, Oct 9, 2013	26.92	27.08	26.74	26.80
1514	AMEX	PDN	Tue, Oct 8, 2013	27.07	27.07	26.59	26.66
1513	AMEX	PDN	Mon, Oct 7, 2013	26.84	27.01	26.70	26.93
1512	AMEX	PDN	Fri, Oct 4, 2013	27.00	27.21	26.87	26.98
1511	AMEX	PDN	Thu, Oct 3, 2013	27.11	27.27	27.00	27.27
1510	AMEX	PDN	Wed, Oct 2, 2013	27.35	27.42	27.13	27.14
1509	AMEX	PDN	Tue, Oct 1, 2013	27.77	27.77	27.11	27.42
1508	AMEX	PDN	Mon, Sep 30, 2013	27.12	27.31	27.12	27.18
1507	AMEX	PDN	Fri, Sep 27, 2013	27.15	27.37	27.02	27.32
1506	AMEX	PDN	Thu, Sep 26, 2013	27.36	27.42	27.10	27.22
1505	AMEX	PDN	Wed, Sep 25, 2013	27.15	27.25	27.00	27.22
1504	AMEX	PDN	Tue, Sep 24, 2013	27.25	27.35	26.99	27.25
1503	AMEX	PDN	Mon, Sep 23, 2013	26.84	27.23	26.81	27.23
1502	AMEX	PDN	Fri, Sep 20, 2013	26.99	27.17	26.88	26.97
1501	AMEX	PDN	Thu, Sep 19, 2013	28.02	28.19	27.10	27.32
1500	AMEX	PDN	Wed, Sep 18, 2013	27.04	28.04	26.50	27.13
1499	AMEX	PDN	Tue, Sep 17, 2013	26.98	27.00	26.80	26.90
1498	AMEX	PDN	Mon, Sep 16, 2013	27.04	27.72	26.69	26.98
1497	AMEX	PDN	Fri, Sep 13, 2013	26.71	26.79	26.29	26.79
1496	AMEX	PDN	Thu, Sep 12, 2013	26.72	27.10	26.22	26.22
1495	AMEX	PDN	Wed, Sep 11, 2013	26.61	26.89	26.44	26.56
1494	AMEX	PDN	Tue, Sep 10, 2013	26.17	26.79	26.17	26.64
1493	AMEX	PDN	Mon, Sep 9, 2013	26.00	26.43	25.99	26.41
1492	AMEX	PDN	Fri, Sep 6, 2013	25.95	25.95	25.50	25.81
1491	AMEX	PDN	Thu, Sep 5, 2013	26.04	26.05	25.68	25.68
1490	AMEX	PDN	Wed, Sep 4, 2013	25.69	25.90	25.62	25.83
1489	AMEX	PDN	Tue, Sep 3, 2013	25.47	25.69	25.41	25.58
1488	AMEX	PDN	Fri, Aug 30, 2013	25.08	25.16	25.00	25.00
1487	AMEX	PDN	Thu, Aug 29, 2013	25.48	25.51	25.37	25.45
1486	AMEX	PDN	Wed, Aug 28, 2013	25.17	25.57	25.17	25.44
1485	AMEX	PDN	Tue, Aug 27, 2013	25.58	25.64	25.30	25.30
1484	AMEX	PDN	Mon, Aug 26, 2013	25.96	25.96	25.72	25.80
1483	AMEX	PDN	Fri, Aug 23, 2013	25.84	25.93	25.65	25.90
1482	AMEX	PDN	Thu, Aug 22, 2013	25.77	26.04	25.50	25.75
1481	AMEX	PDN	Wed, Aug 21, 2013	25.74	25.75	25.49	25.64
1480	AMEX	PDN	Tue, Aug 20, 2013	25.84	25.89	25.71	25.85
1479	AMEX	PDN	Mon, Aug 19, 2013	26.02	26.02	25.77	25.77
1478	AMEX	PDN	Fri, Aug 16, 2013	26.16	26.16	25.90	25.90
1477	AMEX	PDN	Thu, Aug 15, 2013	25.81	25.93	25.70	25.93
1476	AMEX	PDN	Wed, Aug 14, 2013	26.00	26.13	26.00	26.12
1475	AMEX	PDN	Tue, Aug 13, 2013	26.08	26.17	25.93	26.06
1474	AMEX	PDN	Mon, Aug 12, 2013	26.05	26.05	25.73	25.87
1473	AMEX	PDN	Fri, Aug 9, 2013	26.00	26.03	25.95	26.00
1472	AMEX	PDN	Thu, Aug 8, 2013	25.86	26.00	25.67	26.00
1471	AMEX	PDN	Wed, Aug 7, 2013	25.65	25.77	25.55	25.57
1470	AMEX	PDN	Tue, Aug 6, 2013	25.63	25.85	25.57	25.57
1469	AMEX	PDN	Mon, Aug 5, 2013	25.79	25.93	25.63	25.70
1468	AMEX	PDN	Fri, Aug 2, 2013	25.59	25.75	25.59	25.69
1467	AMEX	PDN	Thu, Aug 1, 2013	25.54	25.57	25.40	25.57
1466	AMEX	PDN	Wed, Jul 31, 2013	25.20	25.32	25.02	25.30
1465	AMEX	PDN	Tue, Jul 30, 2013	25.19	25.32	25.03	25.26
1464	AMEX	PDN	Mon, Jul 29, 2013	25.27	25.27	24.96	25.03
1463	AMEX	PDN	Fri, Jul 26, 2013	25.20	25.53	25.14	25.53
1462	AMEX	PDN	Thu, Jul 25, 2013	25.30	25.48	25.21	25.45
1461	AMEX	PDN	Wed, Jul 24, 2013	25.48	25.55	25.28	25.40
1460	AMEX	PDN	Tue, Jul 23, 2013	25.57	25.57	25.36	25.50
1459	AMEX	PDN	Mon, Jul 22, 2013	25.40	25.47	25.30	25.34
1458	AMEX	PDN	Fri, Jul 19, 2013	25.30	25.34	25.30	25.34
1457	AMEX	PDN	Thu, Jul 18, 2013	25.26	25.32	25.24	25.32
1456	AMEX	PDN	Wed, Jul 17, 2013	25.24	25.31	25.07	25.27
1455	AMEX	PDN	Tue, Jul 16, 2013	25.04	25.11	24.94	25.08
1454	AMEX	PDN	Mon, Jul 15, 2013	24.88	25.10	24.88	25.09
1453	AMEX	PDN	Fri, Jul 12, 2013	25.01	25.08	24.90	24.90
1452	AMEX	PDN	Thu, Jul 11, 2013	25.00	25.08	25.00	25.01
1451	AMEX	PDN	Wed, Jul 10, 2013	24.41	24.56	24.24	24.28
1450	AMEX	PDN	Tue, Jul 9, 2013	24.24	24.53	24.24	24.47
1449	AMEX	PDN	Mon, Jul 8, 2013	24.42	24.42	24.30	24.30
1448	AMEX	PDN	Fri, Jul 5, 2013	24.57	24.57	24.03	24.31
1447	AMEX	PDN	Wed, Jul 3, 2013	24.02	24.16	23.95	24.14
1446	AMEX	PDN	Tue, Jul 2, 2013	24.25	24.25	23.72	24.02
1445	AMEX	PDN	Mon, Jul 1, 2013	24.10	24.24	23.97	23.97
1444	AMEX	PDN	Fri, Jun 28, 2013	23.89	24.03	23.60	23.80
1443	AMEX	PDN	Thu, Jun 27, 2013	23.62	23.77	23.59	23.70
1442	AMEX	PDN	Wed, Jun 26, 2013	23.48	23.62	23.29	23.43
1441	AMEX	PDN	Tue, Jun 25, 2013	23.30	23.62	23.30	23.47
1440	AMEX	PDN	Mon, Jun 24, 2013	23.16	23.16	22.89	23.16
1439	AMEX	PDN	Fri, Jun 21, 2013	23.78	23.78	23.39	23.70
1438	AMEX	PDN	Thu, Jun 20, 2013	24.07	24.07	23.55	23.57
1437	AMEX	PDN	Wed, Jun 19, 2013	25.03	25.03	24.36	24.48
1436	AMEX	PDN	Tue, Jun 18, 2013	24.69	24.98	24.69	24.94
1435	AMEX	PDN	Mon, Jun 17, 2013	24.66	24.86	24.48	24.48
1434	AMEX	PDN	Fri, Jun 14, 2013	24.43	24.43	24.23	24.32
1433	AMEX	PDN	Thu, Jun 13, 2013	24.30	24.59	24.30	24.58
1432	AMEX	PDN	Wed, Jun 12, 2013	24.38	24.38	24.18	24.20
1431	AMEX	PDN	Tue, Jun 11, 2013	24.19	24.30	24.06	24.11
1430	AMEX	PDN	Mon, Jun 10, 2013	24.51	24.58	24.47	24.55
1429	AMEX	PDN	Fri, Jun 7, 2013	24.24	24.50	24.23	24.48
1428	AMEX	PDN	Thu, Jun 6, 2013	24.12	24.21	24.06	24.21
1427	AMEX	PDN	Wed, Jun 5, 2013	24.28	24.38	24.17	24.20
1426	AMEX	PDN	Tue, Jun 4, 2013	24.57	24.70	24.54	24.56
1425	AMEX	PDN	Mon, Jun 3, 2013	24.48	24.55	24.48	24.54
1424	AMEX	PDN	Fri, May 31, 2013	24.63	24.69	24.33	24.38
1423	AMEX	PDN	Thu, May 30, 2013	24.82	25.08	24.80	24.93
1422	AMEX	PDN	Wed, May 29, 2013	24.86	24.88	24.71	24.84
1421	AMEX	PDN	Tue, May 28, 2013	25.07	25.17	24.97	25.00
1420	AMEX	PDN	Fri, May 24, 2013	24.72	24.89	24.72	24.80
1419	AMEX	PDN	Thu, May 23, 2013	24.74	25.16	24.38	25.09
1418	AMEX	PDN	Wed, May 22, 2013	25.92	25.92	25.41	25.41
1417	AMEX	PDN	Tue, May 21, 2013	25.68	25.87	25.65	25.82
1416	AMEX	PDN	Mon, May 20, 2013	25.57	25.65	25.50	25.65
1415	AMEX	PDN	Fri, May 17, 2013	25.43	25.54	25.43	25.54
1414	AMEX	PDN	Thu, May 16, 2013	25.35	25.43	25.32	25.35
1413	AMEX	PDN	Wed, May 15, 2013	25.43	25.48	25.41	25.45
1412	AMEX	PDN	Tue, May 14, 2013	25.56	25.69	25.51	25.62
1411	AMEX	PDN	Mon, May 13, 2013	25.53	25.54	25.42	25.54
1410	AMEX	PDN	Fri, May 10, 2013	25.49	25.51	25.36	25.51
1409	AMEX	PDN	Thu, May 9, 2013	25.71	25.74	25.52	25.52
1408	AMEX	PDN	Wed, May 8, 2013	25.53	25.79	25.53	25.78
1407	AMEX	PDN	Tue, May 7, 2013	25.59	25.59	25.46	25.54
1406	AMEX	PDN	Mon, May 6, 2013	25.50	25.50	25.38	25.42
1405	AMEX	PDN	Fri, May 3, 2013	25.48	25.54	25.43	25.54
1404	AMEX	PDN	Thu, May 2, 2013	25.18	25.28	25.15	25.18
1403	AMEX	PDN	Wed, May 1, 2013	25.16	25.35	25.15	25.20
1402	AMEX	PDN	Tue, Apr 30, 2013	25.27	25.35	25.20	25.35
1401	AMEX	PDN	Mon, Apr 29, 2013	25.05	25.21	25.05	25.21
1400	AMEX	PDN	Fri, Apr 26, 2013	24.90	24.94	24.89	24.91
1399	AMEX	PDN	Thu, Apr 25, 2013	24.93	25.10	24.93	24.98
1398	AMEX	PDN	Wed, Apr 24, 2013	24.70	24.88	24.67	24.88
1397	AMEX	PDN	Tue, Apr 23, 2013	24.48	24.66	24.47	24.66
1396	AMEX	PDN	Mon, Apr 22, 2013	24.22	24.31	24.22	24.30
1395	AMEX	PDN	Fri, Apr 19, 2013	24.06	24.20	24.06	24.12
1394	AMEX	PDN	Thu, Apr 18, 2013	23.98	24.10	23.77	23.93
1393	AMEX	PDN	Wed, Apr 17, 2013	24.22	24.22	23.99	24.05
1392	AMEX	PDN	Tue, Apr 16, 2013	24.42	24.44	24.29	24.40
1391	AMEX	PDN	Mon, Apr 15, 2013	24.49	24.49	24.10	24.12
1390	AMEX	PDN	Fri, Apr 12, 2013	24.68	24.68	24.54	24.67
1389	AMEX	PDN	Thu, Apr 11, 2013	24.64	24.83	24.64	24.70
1388	AMEX	PDN	Wed, Apr 10, 2013	24.53	24.78	24.53	24.76
1387	AMEX	PDN	Tue, Apr 9, 2013	24.25	24.50	24.24	24.47
1386	AMEX	PDN	Mon, Apr 8, 2013	24.14	24.26	24.14	24.26
1385	AMEX	PDN	Fri, Apr 5, 2013	24.05	24.16	24.04	24.12
1384	AMEX	PDN	Thu, Apr 4, 2013	24.37	24.45	24.14	24.35
1383	AMEX	PDN	Wed, Apr 3, 2013	24.28	24.33	24.09	24.09
1382	AMEX	PDN	Tue, Apr 2, 2013	24.17	24.42	24.17	24.33
1381	AMEX	PDN	Mon, Apr 1, 2013	24.45	24.47	24.18	24.20
1380	AMEX	PDN	Thu, Mar 28, 2013	24.55	24.73	24.55	24.64
1379	AMEX	PDN	Wed, Mar 27, 2013	24.48	24.57	24.29	24.55
1378	AMEX	PDN	Tue, Mar 26, 2013	24.48	24.64	24.48	24.59
1377	AMEX	PDN	Mon, Mar 25, 2013	24.61	24.61	24.39	24.39
1376	AMEX	PDN	Fri, Mar 22, 2013	24.51	24.72	24.51	24.70
1375	AMEX	PDN	Thu, Mar 21, 2013	24.53	24.60	24.47	24.52
1374	AMEX	PDN	Wed, Mar 20, 2013	24.67	24.68	24.49	24.52
1373	AMEX	PDN	Tue, Mar 19, 2013	24.71	24.76	24.33	24.38
1372	AMEX	PDN	Mon, Mar 18, 2013	24.50	24.70	24.49	24.56
1371	AMEX	PDN	Fri, Mar 15, 2013	24.78	24.81	24.64	24.64
1370	AMEX	PDN	Thu, Mar 14, 2013	24.42	24.70	24.42	24.70
1369	AMEX	PDN	Wed, Mar 13, 2013	24.36	24.53	24.36	24.50
1368	AMEX	PDN	Tue, Mar 12, 2013	24.65	24.65	24.44	24.50
1367	AMEX	PDN	Mon, Mar 11, 2013	24.64	24.69	24.50	24.62
1366	AMEX	PDN	Fri, Mar 8, 2013	24.60	24.72	24.60	24.65
1365	AMEX	PDN	Thu, Mar 7, 2013	24.70	24.82	24.70	24.82
1364	AMEX	PDN	Wed, Mar 6, 2013	24.65	24.81	24.65	24.71
1363	AMEX	PDN	Tue, Mar 5, 2013	24.99	24.99	24.66	24.69
1362	AMEX	PDN	Mon, Mar 4, 2013	24.38	24.56	24.36	24.56
1361	AMEX	PDN	Fri, Mar 1, 2013	24.46	24.61	24.43	24.54
1360	AMEX	PDN	Thu, Feb 28, 2013	24.73	24.73	24.36	24.45
1359	AMEX	PDN	Wed, Feb 27, 2013	24.26	24.50	24.24	24.48
1358	AMEX	PDN	Tue, Feb 26, 2013	24.24	24.32	24.09	24.16
1357	AMEX	PDN	Mon, Feb 25, 2013	24.55	24.55	23.97	24.09
1356	AMEX	PDN	Fri, Feb 22, 2013	24.39	24.40	24.27	24.35
1355	AMEX	PDN	Thu, Feb 21, 2013	24.33	24.33	24.02	24.24
1354	AMEX	PDN	Wed, Feb 20, 2013	24.73	24.73	24.39	24.39
1353	AMEX	PDN	Tue, Feb 19, 2013	24.26	24.62	24.26	24.62
1352	AMEX	PDN	Fri, Feb 15, 2013	24.47	24.47	24.25	24.41
1351	AMEX	PDN	Thu, Feb 14, 2013	24.40	24.47	24.32	24.39
1350	AMEX	PDN	Wed, Feb 13, 2013	24.50	24.61	24.42	24.46
1349	AMEX	PDN	Tue, Feb 12, 2013	24.38	24.51	24.38	24.46
1348	AMEX	PDN	Mon, Feb 11, 2013	24.34	24.44	24.25	24.41
1347	AMEX	PDN	Fri, Feb 8, 2013	24.35	24.42	24.32	24.38
1346	AMEX	PDN	Thu, Feb 7, 2013	24.15	24.23	24.01	24.16
1345	AMEX	PDN	Wed, Feb 6, 2013	24.18	24.30	24.13	24.19
1344	AMEX	PDN	Tue, Feb 5, 2013	24.25	24.32	24.15	24.25
1343	AMEX	PDN	Mon, Feb 4, 2013	24.35	24.35	24.10	24.15
1342	AMEX	PDN	Fri, Feb 1, 2013	24.39	24.57	24.30	24.53
1341	AMEX	PDN	Thu, Jan 31, 2013	24.37	24.37	24.26	24.28
1340	AMEX	PDN	Wed, Jan 30, 2013	24.24	24.42	24.24	24.33
1339	AMEX	PDN	Tue, Jan 29, 2013	24.21	24.34	24.20	24.34
1338	AMEX	PDN	Mon, Jan 28, 2013	24.32	24.32	24.20	24.21
1337	AMEX	PDN	Fri, Jan 25, 2013	24.25	24.30	24.17	24.30
1336	AMEX	PDN	Thu, Jan 24, 2013	24.18	24.30	24.09	24.21
1335	AMEX	PDN	Wed, Jan 23, 2013	24.16	24.16	24.09	24.15
1334	AMEX	PDN	Tue, Jan 22, 2013	24.18	24.22	24.07	24.22
1333	AMEX	PDN	Fri, Jan 18, 2013	24.00	24.14	23.94	24.13
1332	AMEX	PDN	Thu, Jan 17, 2013	24.14	24.17	24.03	24.12
1331	AMEX	PDN	Wed, Jan 16, 2013	23.92	24.06	23.92	24.00
1330	AMEX	PDN	Tue, Jan 15, 2013	23.91	24.08	23.91	24.01
1329	AMEX	PDN	Mon, Jan 14, 2013	24.38	24.38	23.90	24.11
1328	AMEX	PDN	Fri, Jan 11, 2013	24.33	24.33	24.22	24.27
1327	AMEX	PDN	Thu, Jan 10, 2013	24.27	24.42	24.16	24.35
1326	AMEX	PDN	Wed, Jan 9, 2013	24.00	24.16	23.97	24.07
1325	AMEX	PDN	Tue, Jan 8, 2013	23.88	23.98	23.85	23.86
1324	AMEX	PDN	Mon, Jan 7, 2013	23.99	24.16	23.93	24.03
1323	AMEX	PDN	Fri, Jan 4, 2013	24.00	24.14	23.91	24.00
1322	AMEX	PDN	Thu, Jan 3, 2013	23.89	24.40	23.73	24.01
1321	AMEX	PDN	Wed, Jan 2, 2013	23.89	24.75	23.74	23.92
1320	AMEX	PDN	Mon, Dec 31, 2012	23.30	23.56	23.28	23.48
1319	AMEX	PDN	Fri, Dec 28, 2012	23.23	23.30	23.15	23.21
1318	AMEX	PDN	Thu, Dec 27, 2012	23.24	23.33	23.20	23.33
1317	AMEX	PDN	Wed, Dec 26, 2012	23.32	23.42	23.16	23.32
1316	AMEX	PDN	Mon, Dec 24, 2012	23.10	23.19	23.10	23.15
1315	AMEX	PDN	Fri, Dec 21, 2012	23.13	23.24	23.09	23.18
1314	AMEX	PDN	Thu, Dec 20, 2012	23.57	23.69	23.55	23.64
1313	AMEX	PDN	Wed, Dec 19, 2012	23.49	23.59	23.47	23.50
1312	AMEX	PDN	Tue, Dec 18, 2012	23.19	23.46	23.19	23.36
1311	AMEX	PDN	Mon, Dec 17, 2012	23.07	23.18	23.07	23.17
1310	AMEX	PDN	Fri, Dec 14, 2012	23.10	23.17	23.06	23.14
1309	AMEX	PDN	Thu, Dec 13, 2012	23.05	23.05	22.88	22.91
1308	AMEX	PDN	Wed, Dec 12, 2012	23.17	23.17	23.08	23.12
1307	AMEX	PDN	Tue, Dec 11, 2012	22.78	23.04	22.78	23.00
1306	AMEX	PDN	Mon, Dec 10, 2012	22.78	22.90	22.78	22.87
1305	AMEX	PDN	Fri, Dec 7, 2012	22.71	22.91	22.71	22.85
1304	AMEX	PDN	Thu, Dec 6, 2012	22.70	22.86	22.70	22.85
1303	AMEX	PDN	Wed, Dec 5, 2012	22.74	22.85	22.74	22.80
1302	AMEX	PDN	Tue, Dec 4, 2012	22.72	22.73	22.57	22.67
1301	AMEX	PDN	Mon, Dec 3, 2012	22.68	22.72	22.55	22.57
1300	AMEX	PDN	Fri, Nov 30, 2012	22.66	22.67	22.51	22.67
1299	AMEX	PDN	Thu, Nov 29, 2012	22.60	22.70	22.60	22.70
1298	AMEX	PDN	Wed, Nov 28, 2012	22.24	22.47	22.19	22.37
1297	AMEX	PDN	Tue, Nov 27, 2012	22.41	22.48	22.40	22.40
1296	AMEX	PDN	Mon, Nov 26, 2012	22.41	22.47	22.35	22.45
1295	AMEX	PDN	Wed, Nov 21, 2012	22.04	22.16	22.04	22.14
1294	AMEX	PDN	Tue, Nov 20, 2012	22.09	22.12	22.06	22.08
1293	AMEX	PDN	Mon, Nov 19, 2012	22.10	22.13	22.02	22.10
1292	AMEX	PDN	Fri, Nov 16, 2012	21.58	21.68	21.55	21.68
1291	AMEX	PDN	Thu, Nov 15, 2012	21.54	21.68	21.54	21.60
1290	AMEX	PDN	Wed, Nov 14, 2012	21.77	21.89	21.69	21.69
1289	AMEX	PDN	Tue, Nov 13, 2012	21.81	22.31	21.63	21.72
1288	AMEX	PDN	Mon, Nov 12, 2012	21.85	21.91	21.79	21.88
1287	AMEX	PDN	Fri, Nov 9, 2012	21.79	22.01	21.79	21.89
1286	AMEX	PDN	Thu, Nov 8, 2012	22.00	22.01	21.95	21.95
1285	AMEX	PDN	Wed, Nov 7, 2012	22.19	22.19	22.00	22.15
1284	AMEX	PDN	Tue, Nov 6, 2012	22.36	22.50	22.36	22.46
1283	AMEX	PDN	Mon, Nov 5, 2012	22.19	22.30	22.19	22.30
1282	AMEX	PDN	Fri, Nov 2, 2012	22.43	22.43	22.25	22.31
1281	AMEX	PDN	Thu, Nov 1, 2012	22.30	22.49	22.30	22.49
1280	AMEX	PDN	Wed, Oct 31, 2012	22.25	22.34	22.20	22.30
1279	AMEX	PDN	Fri, Oct 26, 2012	22.20	22.31	22.16	22.31
1278	AMEX	PDN	Thu, Oct 25, 2012	22.21	22.39	22.16	22.23
1277	AMEX	PDN	Wed, Oct 24, 2012	22.11	22.24	22.02	22.02
1276	AMEX	PDN	Tue, Oct 23, 2012	22.10	22.14	21.93	21.98
1275	AMEX	PDN	Mon, Oct 22, 2012	22.31	22.55	22.31	22.40
1274	AMEX	PDN	Fri, Oct 19, 2012	22.32	22.42	22.09	22.22
1273	AMEX	PDN	Thu, Oct 18, 2012	22.40	22.68	22.40	22.53
1272	AMEX	PDN	Wed, Oct 17, 2012	22.58	22.58	22.53	22.53
1271	AMEX	PDN	Tue, Oct 16, 2012	22.26	22.42	22.26	22.38
1270	AMEX	PDN	Mon, Oct 15, 2012	22.14	22.17	22.01	22.16
1269	AMEX	PDN	Fri, Oct 12, 2012	21.90	22.03	21.88	21.98
1268	AMEX	PDN	Thu, Oct 11, 2012	21.98	21.98	21.89	21.90
1267	AMEX	PDN	Wed, Oct 10, 2012	21.88	21.88	21.76	21.83
1266	AMEX	PDN	Tue, Oct 9, 2012	21.98	21.99	21.91	21.91
1265	AMEX	PDN	Mon, Oct 8, 2012	22.25	22.27	21.95	22.24
1264	AMEX	PDN	Fri, Oct 5, 2012	22.46	22.46	22.18	22.24
1263	AMEX	PDN	Thu, Oct 4, 2012	22.14	22.28	22.07	22.18
1262	AMEX	PDN	Wed, Oct 3, 2012	21.90	21.97	21.90	21.97
1261	AMEX	PDN	Tue, Oct 2, 2012	22.04	22.14	21.96	22.00
1260	AMEX	PDN	Mon, Oct 1, 2012	22.23	22.23	22.08	22.08
1259	AMEX	PDN	Fri, Sep 28, 2012	21.95	22.09	21.94	21.96
1258	AMEX	PDN	Thu, Sep 27, 2012	21.99	22.28	21.98	22.18
1257	AMEX	PDN	Wed, Sep 26, 2012	21.97	21.97	21.76	21.89
1256	AMEX	PDN	Tue, Sep 25, 2012	22.29	22.37	22.06	22.07
1255	AMEX	PDN	Mon, Sep 24, 2012	22.12	22.17	22.09	22.15
1254	AMEX	PDN	Fri, Sep 21, 2012	22.35	22.37	22.27	22.27
1253	AMEX	PDN	Thu, Sep 20, 2012	22.13	22.24	22.09	22.24
1252	AMEX	PDN	Wed, Sep 19, 2012	22.22	22.41	22.22	22.37
1251	AMEX	PDN	Tue, Sep 18, 2012	22.24	22.26	22.19	22.25
1250	AMEX	PDN	Mon, Sep 17, 2012	22.46	22.49	22.26	22.26
1249	AMEX	PDN	Fri, Sep 14, 2012	22.59	22.59	22.52	22.56
1248	AMEX	PDN	Thu, Sep 13, 2012	21.86	22.45	21.85	22.45
1247	AMEX	PDN	Wed, Sep 12, 2012	21.95	21.99	21.88	21.95
1246	AMEX	PDN	Tue, Sep 11, 2012	21.79	21.84	21.73	21.73
1245	AMEX	PDN	Mon, Sep 10, 2012	21.56	21.69	21.54	21.54
1244	AMEX	PDN	Fri, Sep 7, 2012	21.52	21.70	21.52	21.69
1243	AMEX	PDN	Thu, Sep 6, 2012	21.43	21.43	21.35	21.35
1242	AMEX	PDN	Wed, Sep 5, 2012	21.05	21.11	21.00	21.06
1241	AMEX	PDN	Tue, Sep 4, 2012	21.14	21.22	21.10	21.18
1240	AMEX	PDN	Fri, Aug 31, 2012	21.31	21.35	21.20	21.32
1239	AMEX	PDN	Thu, Aug 30, 2012	21.29	21.29	21.00	21.06
1238	AMEX	PDN	Wed, Aug 29, 2012	21.37	21.42	21.32	21.37
1237	AMEX	PDN	Tue, Aug 28, 2012	21.31	21.41	21.29	21.34
1236	AMEX	PDN	Mon, Aug 27, 2012	21.48	21.48	21.32	21.34
1235	AMEX	PDN	Fri, Aug 24, 2012	21.34	21.40	21.29	21.40
1234	AMEX	PDN	Thu, Aug 23, 2012	21.42	21.46	21.37	21.41
1233	AMEX	PDN	Wed, Aug 22, 2012	21.32	21.48	21.32	21.48
1232	AMEX	PDN	Tue, Aug 21, 2012	21.64	21.66	21.46	21.46
1231	AMEX	PDN	Mon, Aug 20, 2012	21.03	21.55	21.03	21.45
1230	AMEX	PDN	Fri, Aug 17, 2012	21.40	21.41	21.29	21.40
1229	AMEX	PDN	Thu, Aug 16, 2012	21.16	21.31	21.14	21.28
1228	AMEX	PDN	Wed, Aug 15, 2012	20.97	21.15	20.96	21.10
1227	AMEX	PDN	Tue, Aug 14, 2012	21.10	21.25	21.08	21.09
1226	AMEX	PDN	Mon, Aug 13, 2012	21.08	21.15	21.02	21.12
1225	AMEX	PDN	Fri, Aug 10, 2012	21.09	21.22	21.09	21.22
1224	AMEX	PDN	Thu, Aug 9, 2012	21.17	21.19	21.08	21.08
1223	AMEX	PDN	Wed, Aug 8, 2012	21.07	21.14	21.05	21.10
1222	AMEX	PDN	Tue, Aug 7, 2012	21.08	21.20	21.08	21.09
1221	AMEX	PDN	Mon, Aug 6, 2012	20.98	21.36	20.85	20.93
1220	AMEX	PDN	Fri, Aug 3, 2012	20.62	20.94	20.62	20.87
1219	AMEX	PDN	Thu, Aug 2, 2012	20.47	20.47	20.25	20.37
1218	AMEX	PDN	Wed, Aug 1, 2012	20.72	20.73	20.64	20.64
1217	AMEX	PDN	Tue, Jul 31, 2012	20.12	20.76	20.12	20.69
1216	AMEX	PDN	Mon, Jul 30, 2012	20.66	20.72	20.65	20.72
1215	AMEX	PDN	Fri, Jul 27, 2012	20.51	20.85	20.51	20.85
1214	AMEX	PDN	Thu, Jul 26, 2012	20.40	20.43	20.33	20.40
1213	AMEX	PDN	Wed, Jul 25, 2012	19.94	20.08	19.83	19.99
1212	AMEX	PDN	Tue, Jul 24, 2012	19.97	20.00	19.75	19.76
1211	AMEX	PDN	Mon, Jul 23, 2012	19.89	20.04	19.65	20.02
1210	AMEX	PDN	Fri, Jul 20, 2012	20.47	20.47	20.26	20.39
1209	AMEX	PDN	Thu, Jul 19, 2012	20.60	20.79	20.60	20.75
1208	AMEX	PDN	Wed, Jul 18, 2012	20.49	20.64	20.45	20.60
1207	AMEX	PDN	Tue, Jul 17, 2012	20.58	20.64	20.54	20.54
1206	AMEX	PDN	Mon, Jul 16, 2012	20.38	20.47	20.38	20.43
1205	AMEX	PDN	Fri, Jul 13, 2012	20.36	20.52	20.36	20.52
1204	AMEX	PDN	Thu, Jul 12, 2012	20.28	20.34	20.23	20.31
1203	AMEX	PDN	Wed, Jul 11, 2012	20.50	20.50	20.50	20.50
1202	AMEX	PDN	Tue, Jul 10, 2012	20.66	20.66	20.48	20.48
1201	AMEX	PDN	Mon, Jul 9, 2012	20.62	20.62	20.55	20.58
1200	AMEX	PDN	Fri, Jul 6, 2012	20.65	20.71	20.61	20.71
1199	AMEX	PDN	Thu, Jul 5, 2012	20.80	21.01	20.77	20.94
1198	AMEX	PDN	Tue, Jul 3, 2012	21.06	21.14	21.01	21.12
1197	AMEX	PDN	Mon, Jul 2, 2012	21.05	21.26	20.81	20.81
1196	AMEX	PDN	Fri, Jun 29, 2012	20.68	21.19	20.68	21.05
1195	AMEX	PDN	Thu, Jun 28, 2012	19.91	20.08	19.90	20.08
1194	AMEX	PDN	Wed, Jun 27, 2012	20.13	20.25	20.04	20.21
1193	AMEX	PDN	Tue, Jun 26, 2012	19.94	20.05	19.83	20.05
1192	AMEX	PDN	Mon, Jun 25, 2012	19.92	19.92	19.79	19.90
1191	AMEX	PDN	Fri, Jun 22, 2012	20.18	20.36	20.10	20.20
1190	AMEX	PDN	Thu, Jun 21, 2012	20.44	20.44	20.20	20.20
1189	AMEX	PDN	Wed, Jun 20, 2012	20.48	20.64	20.37	20.57
1188	AMEX	PDN	Tue, Jun 19, 2012	20.45	20.66	20.41	20.45
1187	AMEX	PDN	Mon, Jun 18, 2012	20.01	20.20	20.01	20.12
1186	AMEX	PDN	Fri, Jun 15, 2012	20.10	20.70	20.02	20.03
1185	AMEX	PDN	Thu, Jun 14, 2012	20.03	20.08	19.98	20.07
1184	AMEX	PDN	Wed, Jun 13, 2012	20.08	20.08	19.90	19.90
1183	AMEX	PDN	Tue, Jun 12, 2012	19.90	20.08	19.76	20.08
1182	AMEX	PDN	Mon, Jun 11, 2012	20.22	20.22	19.85	19.95
1181	AMEX	PDN	Fri, Jun 8, 2012	19.98	20.05	19.65	20.05
1180	AMEX	PDN	Thu, Jun 7, 2012	20.03	20.45	20.03	20.18
1179	AMEX	PDN	Wed, Jun 6, 2012	20.07	20.23	19.98	20.15
1178	AMEX	PDN	Tue, Jun 5, 2012	19.60	19.68	19.46	19.52
1177	AMEX	PDN	Mon, Jun 4, 2012	19.43	19.64	19.35	19.52
1176	AMEX	PDN	Fri, Jun 1, 2012	19.42	19.71	19.31	19.37
1175	AMEX	PDN	Thu, May 31, 2012	20.11	20.11	19.76	20.04
1174	AMEX	PDN	Wed, May 30, 2012	19.88	20.06	19.87	19.95
1173	AMEX	PDN	Tue, May 29, 2012	20.27	20.27	20.07	20.26
1172	AMEX	PDN	Fri, May 25, 2012	20.10	20.10	19.89	20.07
1171	AMEX	PDN	Thu, May 24, 2012	20.26	20.26	19.84	19.88
1170	AMEX	PDN	Wed, May 23, 2012	20.28	20.32	19.99	20.25
1169	AMEX	PDN	Tue, May 22, 2012	20.49	20.66	20.49	20.54
1168	AMEX	PDN	Mon, May 21, 2012	20.12	20.48	20.12	20.42
1167	AMEX	PDN	Fri, May 18, 2012	20.20	20.31	20.01	20.02
1166	AMEX	PDN	Thu, May 17, 2012	20.15	20.49	20.15	20.35
1165	AMEX	PDN	Wed, May 16, 2012	20.60	20.67	20.41	20.41
1164	AMEX	PDN	Tue, May 15, 2012	20.97	20.97	20.54	20.60
1163	AMEX	PDN	Mon, May 14, 2012	21.08	21.10	21.00	21.00
1162	AMEX	PDN	Fri, May 11, 2012	21.34	21.60	21.34	21.41
1161	AMEX	PDN	Thu, May 10, 2012	21.51	21.74	21.44	21.61
1160	AMEX	PDN	Wed, May 9, 2012	21.46	21.53	21.35	21.53
1159	AMEX	PDN	Tue, May 8, 2012	21.74	21.86	21.38	21.53
1158	AMEX	PDN	Mon, May 7, 2012	22.05	22.12	21.92	22.12
1157	AMEX	PDN	Fri, May 4, 2012	21.93	22.02	21.83	21.88
1156	AMEX	PDN	Thu, May 3, 2012	22.35	22.36	22.23	22.23
1155	AMEX	PDN	Wed, May 2, 2012	22.35	22.52	22.35	22.50
1154	AMEX	PDN	Tue, May 1, 2012	22.35	22.66	22.35	22.47
1153	AMEX	PDN	Mon, Apr 30, 2012	22.36	22.56	22.36	22.37
1152	AMEX	PDN	Fri, Apr 27, 2012	22.46	22.68	22.46	22.58
1151	AMEX	PDN	Thu, Apr 26, 2012	22.39	22.56	22.39	22.50
1150	AMEX	PDN	Wed, Apr 25, 2012	22.39	22.45	22.31	22.33
1149	AMEX	PDN	Tue, Apr 24, 2012	22.22	22.26	21.94	22.18
1148	AMEX	PDN	Mon, Apr 23, 2012	22.06	22.06	21.79	22.04
1147	AMEX	PDN	Fri, Apr 20, 2012	22.44	22.53	22.24	22.53
1146	AMEX	PDN	Thu, Apr 19, 2012	22.11	22.30	22.09	22.09
1145	AMEX	PDN	Wed, Apr 18, 2012	22.36	22.36	22.18	22.29
1144	AMEX	PDN	Tue, Apr 17, 2012	22.36	22.55	22.23	22.36
1143	AMEX	PDN	Mon, Apr 16, 2012	22.09	22.18	22.00	22.15
1142	AMEX	PDN	Fri, Apr 13, 2012	22.25	22.25	22.10	22.10
1141	AMEX	PDN	Thu, Apr 12, 2012	22.24	22.47	22.23	22.42
1140	AMEX	PDN	Wed, Apr 11, 2012	22.15	22.15	21.86	21.97
1139	AMEX	PDN	Tue, Apr 10, 2012	22.00	22.00	21.55	21.67
1138	AMEX	PDN	Mon, Apr 9, 2012	22.06	22.21	21.80	22.00
1137	AMEX	PDN	Thu, Apr 5, 2012	22.27	22.35	22.21	22.29
1136	AMEX	PDN	Wed, Apr 4, 2012	22.44	22.44	22.08	22.33
1135	AMEX	PDN	Tue, Apr 3, 2012	22.84	22.94	22.52	22.65
1134	AMEX	PDN	Mon, Apr 2, 2012	22.76	23.15	22.76	23.08
1133	AMEX	PDN	Fri, Mar 30, 2012	22.88	23.06	22.53	22.53
1132	AMEX	PDN	Thu, Mar 29, 2012	22.50	22.83	22.45	22.83
1131	AMEX	PDN	Wed, Mar 28, 2012	22.76	22.79	22.66	22.79
1130	AMEX	PDN	Tue, Mar 27, 2012	23.16	23.16	22.91	23.01
1129	AMEX	PDN	Mon, Mar 26, 2012	23.01	23.12	23.01	23.12
1128	AMEX	PDN	Fri, Mar 23, 2012	22.79	22.89	22.64	22.89
1127	AMEX	PDN	Thu, Mar 22, 2012	22.62	22.64	22.39	22.64
1126	AMEX	PDN	Wed, Mar 21, 2012	22.88	22.95	22.70	22.81
1125	AMEX	PDN	Tue, Mar 20, 2012	22.90	22.97	22.77	22.88
1124	AMEX	PDN	Mon, Mar 19, 2012	23.12	23.27	23.12	23.25
1123	AMEX	PDN	Fri, Mar 16, 2012	23.03	23.27	23.03	23.18
1122	AMEX	PDN	Thu, Mar 15, 2012	22.99	23.10	22.95	22.95
1121	AMEX	PDN	Wed, Mar 14, 2012	23.06	23.13	22.83	22.85
1120	AMEX	PDN	Tue, Mar 13, 2012	22.97	23.22	22.97	23.19
1119	AMEX	PDN	Mon, Mar 12, 2012	22.88	22.93	22.74	22.85
1118	AMEX	PDN	Fri, Mar 9, 2012	22.99	23.04	22.92	23.04
1117	AMEX	PDN	Thu, Mar 8, 2012	22.86	23.09	22.86	23.08
1116	AMEX	PDN	Wed, Mar 7, 2012	22.60	22.72	22.45	22.72
1115	AMEX	PDN	Tue, Mar 6, 2012	22.49	22.49	22.19	22.35
1114	AMEX	PDN	Mon, Mar 5, 2012	22.81	22.93	22.76	22.88
1113	AMEX	PDN	Fri, Mar 2, 2012	22.98	23.08	22.98	23.07
1112	AMEX	PDN	Thu, Mar 1, 2012	23.03	23.15	22.99	23.15
1111	AMEX	PDN	Wed, Feb 29, 2012	22.92	23.08	22.92	22.96
1110	AMEX	PDN	Tue, Feb 28, 2012	23.19	23.26	23.12	23.26
1109	AMEX	PDN	Mon, Feb 27, 2012	22.92	23.09	22.73	23.08
1108	AMEX	PDN	Fri, Feb 24, 2012	23.09	23.23	22.94	23.04
1107	AMEX	PDN	Thu, Feb 23, 2012	22.93	23.08	22.87	22.99
1106	AMEX	PDN	Wed, Feb 22, 2012	22.71	22.96	22.68	22.73
1105	AMEX	PDN	Tue, Feb 21, 2012	22.63	22.89	22.63	22.71
1104	AMEX	PDN	Fri, Feb 17, 2012	22.90	22.90	22.67	22.77
1103	AMEX	PDN	Thu, Feb 16, 2012	22.53	22.78	22.46	22.74
1102	AMEX	PDN	Wed, Feb 15, 2012	22.77	22.80	22.49	22.49
1101	AMEX	PDN	Tue, Feb 14, 2012	22.53	22.76	22.33	22.53
1100	AMEX	PDN	Mon, Feb 13, 2012	22.60	22.90	22.58	22.70
1099	AMEX	PDN	Fri, Feb 10, 2012	22.51	22.66	22.44	22.52
1098	AMEX	PDN	Thu, Feb 9, 2012	22.92	23.00	22.92	22.96
1097	AMEX	PDN	Wed, Feb 8, 2012	22.79	22.96	22.67	22.80
1096	AMEX	PDN	Tue, Feb 7, 2012	22.79	22.81	22.65	22.68
1095	AMEX	PDN	Mon, Feb 6, 2012	22.42	22.73	22.42	22.70
1094	AMEX	PDN	Fri, Feb 3, 2012	22.61	22.75	22.58	22.68
1093	AMEX	PDN	Thu, Feb 2, 2012	22.63	22.63	22.43	22.54
1092	AMEX	PDN	Wed, Feb 1, 2012	22.41	22.58	22.37	22.45
1091	AMEX	PDN	Tue, Jan 31, 2012	22.01	22.11	21.93	22.08
1090	AMEX	PDN	Mon, Jan 30, 2012	21.91	21.95	21.72	21.89
1089	AMEX	PDN	Fri, Jan 27, 2012	21.93	22.12	21.93	22.03
1088	AMEX	PDN	Thu, Jan 26, 2012	21.95	22.23	21.87	21.88
1087	AMEX	PDN	Wed, Jan 25, 2012	21.61	21.98	21.50	21.95
1086	AMEX	PDN	Tue, Jan 24, 2012	21.60	21.75	21.52	21.64
1085	AMEX	PDN	Mon, Jan 23, 2012	21.87	21.99	21.81	21.91
1084	AMEX	PDN	Fri, Jan 20, 2012	21.48	21.77	21.48	21.74
1083	AMEX	PDN	Thu, Jan 19, 2012	21.67	21.69	21.56	21.66
1082	AMEX	PDN	Wed, Jan 18, 2012	21.38	21.47	21.37	21.37
1081	AMEX	PDN	Tue, Jan 17, 2012	21.11	21.22	21.05	21.19
1080	AMEX	PDN	Fri, Jan 13, 2012	20.96	21.03	20.75	20.78
1079	AMEX	PDN	Thu, Jan 12, 2012	21.01	21.23	20.95	21.06
1078	AMEX	PDN	Wed, Jan 11, 2012	20.82	20.98	20.72	20.97
1077	AMEX	PDN	Tue, Jan 10, 2012	20.91	21.02	20.88	20.94
1076	AMEX	PDN	Mon, Jan 9, 2012	20.66	20.70	20.53	20.62
1075	AMEX	PDN	Fri, Jan 6, 2012	20.72	20.72	20.55	20.60
1074	AMEX	PDN	Thu, Jan 5, 2012	20.78	20.91	20.57	20.77
1073	AMEX	PDN	Wed, Jan 4, 2012	21.07	21.36	20.90	21.02
1072	AMEX	PDN	Tue, Jan 3, 2012	20.79	21.18	20.79	21.10
1071	AMEX	PDN	Fri, Dec 30, 2011	20.41	20.65	20.25	20.56
1070	AMEX	PDN	Thu, Dec 29, 2011	20.34	20.43	20.23	20.35
1069	AMEX	PDN	Wed, Dec 28, 2011	20.13	20.27	20.02	20.25
1068	AMEX	PDN	Tue, Dec 27, 2011	20.49	20.56	20.32	20.41
1067	AMEX	PDN	Fri, Dec 23, 2011	20.42	20.46	20.29	20.46
1066	AMEX	PDN	Thu, Dec 22, 2011	20.25	20.38	20.25	20.32
1065	AMEX	PDN	Wed, Dec 21, 2011	20.46	20.46	20.02	20.19
1064	AMEX	PDN	Tue, Dec 20, 2011	20.17	20.46	20.17	20.46
1063	AMEX	PDN	Mon, Dec 19, 2011	20.15	20.15	19.63	19.68
1062	AMEX	PDN	Fri, Dec 16, 2011	20.32	20.34	19.98	20.21
1061	AMEX	PDN	Thu, Dec 15, 2011	20.40	20.42	20.21	20.41
1060	AMEX	PDN	Wed, Dec 14, 2011	20.30	20.36	20.20	20.22
1059	AMEX	PDN	Tue, Dec 13, 2011	20.80	20.87	20.28	20.28
1058	AMEX	PDN	Mon, Dec 12, 2011	20.84	20.84	20.61	20.64
1057	AMEX	PDN	Fri, Dec 9, 2011	21.11	21.30	21.07	21.30
1056	AMEX	PDN	Thu, Dec 8, 2011	21.11	21.24	20.68	20.68
1055	AMEX	PDN	Wed, Dec 7, 2011	21.21	21.52	21.16	21.51
1054	AMEX	PDN	Tue, Dec 6, 2011	21.29	21.43	21.25	21.30
1053	AMEX	PDN	Mon, Dec 5, 2011	21.50	21.62	21.32	21.44
1052	AMEX	PDN	Fri, Dec 2, 2011	21.36	21.39	21.13	21.13
1051	AMEX	PDN	Thu, Dec 1, 2011	21.12	21.34	21.06	21.16
1050	AMEX	PDN	Wed, Nov 30, 2011	21.31	21.51	21.22	21.51
1049	AMEX	PDN	Tue, Nov 29, 2011	20.37	20.70	20.37	20.54
1048	AMEX	PDN	Mon, Nov 28, 2011	20.49	20.62	20.36	20.40
1047	AMEX	PDN	Fri, Nov 25, 2011	19.86	19.89	19.78	19.81
1046	AMEX	PDN	Wed, Nov 23, 2011	20.19	20.19	19.93	20.00
1045	AMEX	PDN	Tue, Nov 22, 2011	20.48	20.48	20.33	20.34
1044	AMEX	PDN	Mon, Nov 21, 2011	20.41	20.80	20.14	20.25
1043	AMEX	PDN	Fri, Nov 18, 2011	20.96	20.96	20.71	20.74
1042	AMEX	PDN	Thu, Nov 17, 2011	20.96	21.09	20.54	20.54
1041	AMEX	PDN	Wed, Nov 16, 2011	21.07	21.30	20.99	20.99
1040	AMEX	PDN	Tue, Nov 15, 2011	21.34	21.42	21.12	21.38
1039	AMEX	PDN	Mon, Nov 14, 2011	21.45	21.45	21.20	21.41
1038	AMEX	PDN	Fri, Nov 11, 2011	21.32	21.83	21.32	21.65
1037	AMEX	PDN	Thu, Nov 10, 2011	21.18	21.37	21.16	21.22
1036	AMEX	PDN	Wed, Nov 9, 2011	21.57	21.57	21.00	21.10
1035	AMEX	PDN	Tue, Nov 8, 2011	21.90	22.13	21.68	22.07
1034	AMEX	PDN	Mon, Nov 7, 2011	21.91	21.92	21.63	21.83
1033	AMEX	PDN	Fri, Nov 4, 2011	21.71	21.86	21.68	21.75
1032	AMEX	PDN	Thu, Nov 3, 2011	21.68	22.03	21.68	21.95
1031	AMEX	PDN	Wed, Nov 2, 2011	21.66	21.66	21.50	21.53
1030	AMEX	PDN	Tue, Nov 1, 2011	21.23	21.46	21.02	21.38
1029	AMEX	PDN	Mon, Oct 31, 2011	22.22	22.22	21.89	21.99
1028	AMEX	PDN	Fri, Oct 28, 2011	22.84	22.89	22.74	22.82
1027	AMEX	PDN	Thu, Oct 27, 2011	22.85	23.22	22.76	23.06
1026	AMEX	PDN	Wed, Oct 26, 2011	22.23	22.23	21.86	22.13
1025	AMEX	PDN	Tue, Oct 25, 2011	22.07	22.09	21.78	21.90
1024	AMEX	PDN	Mon, Oct 24, 2011	21.88	22.38	21.88	22.23
1023	AMEX	PDN	Fri, Oct 21, 2011	21.90	21.98	21.80	21.96
1022	AMEX	PDN	Thu, Oct 20, 2011	21.36	21.53	21.29	21.46
1021	AMEX	PDN	Wed, Oct 19, 2011	21.75	21.89	21.49	21.53
1020	AMEX	PDN	Tue, Oct 18, 2011	21.37	22.02	21.30	21.98
1019	AMEX	PDN	Mon, Oct 17, 2011	21.72	21.79	21.53	21.54
1018	AMEX	PDN	Fri, Oct 14, 2011	21.98	21.99	21.77	21.92
1017	AMEX	PDN	Thu, Oct 13, 2011	21.52	21.72	21.49	21.63
1016	AMEX	PDN	Wed, Oct 12, 2011	21.55	21.97	21.55	21.80
1015	AMEX	PDN	Tue, Oct 11, 2011	21.26	21.40	21.18	21.32
1014	AMEX	PDN	Mon, Oct 10, 2011	21.19	21.48	21.19	21.31
1013	AMEX	PDN	Fri, Oct 7, 2011	20.91	21.01	20.66	20.66
1012	AMEX	PDN	Thu, Oct 6, 2011	20.36	20.99	20.13	20.88
1011	AMEX	PDN	Wed, Oct 5, 2011	20.29	20.45	20.19	20.29
1010	AMEX	PDN	Tue, Oct 4, 2011	19.92	20.15	19.75	20.15
1009	AMEX	PDN	Mon, Oct 3, 2011	20.40	20.46	20.00	20.00
1008	AMEX	PDN	Fri, Sep 30, 2011	20.63	20.92	20.60	20.72
1007	AMEX	PDN	Thu, Sep 29, 2011	21.35	21.35	20.97	21.25
1006	AMEX	PDN	Wed, Sep 28, 2011	21.30	21.44	20.88	20.88
1005	AMEX	PDN	Tue, Sep 27, 2011	21.33	21.41	20.96	21.05
1004	AMEX	PDN	Mon, Sep 26, 2011	20.39	20.84	20.24	20.69
1003	AMEX	PDN	Fri, Sep 23, 2011	20.37	21.03	20.18	20.21
1002	AMEX	PDN	Thu, Sep 22, 2011	20.58	20.82	20.16	20.35
1001	AMEX	PDN	Wed, Sep 21, 2011	21.45	21.64	20.94	20.95
1000	AMEX	PDN	Tue, Sep 20, 2011	21.71	21.83	21.57	21.61
999	AMEX	PDN	Mon, Sep 19, 2011	21.51	21.76	21.50	21.76
998	AMEX	PDN	Fri, Sep 16, 2011	22.19	22.25	21.97	22.15
997	AMEX	PDN	Thu, Sep 15, 2011	21.96	22.17	21.84	22.07
996	AMEX	PDN	Wed, Sep 14, 2011	21.58	21.85	21.35	21.72
995	AMEX	PDN	Tue, Sep 13, 2011	21.43	21.63	21.37	21.62
994	AMEX	PDN	Mon, Sep 12, 2011	21.09	21.41	20.91	21.34
993	AMEX	PDN	Fri, Sep 9, 2011	21.52	21.70	21.32	21.33
992	AMEX	PDN	Thu, Sep 8, 2011	22.13	22.33	22.05	22.05
991	AMEX	PDN	Wed, Sep 7, 2011	22.28	22.52	22.28	22.46
990	AMEX	PDN	Tue, Sep 6, 2011	21.63	22.04	21.45	22.00
989	AMEX	PDN	Fri, Sep 2, 2011	22.53	22.68	22.49	22.59
988	AMEX	PDN	Thu, Sep 1, 2011	23.21	23.21	22.62	22.80
987	AMEX	PDN	Wed, Aug 31, 2011	23.10	23.28	23.03	23.24
986	AMEX	PDN	Tue, Aug 30, 2011	22.71	22.94	22.56	22.68
985	AMEX	PDN	Mon, Aug 29, 2011	22.54	22.74	22.54	22.74
984	AMEX	PDN	Fri, Aug 26, 2011	21.74	22.29	21.65	22.09
983	AMEX	PDN	Thu, Aug 25, 2011	22.18	22.18	21.72	21.76
982	AMEX	PDN	Wed, Aug 24, 2011	22.27	22.27	22.02	22.15
981	AMEX	PDN	Tue, Aug 23, 2011	21.88	22.27	21.86	22.19
980	AMEX	PDN	Mon, Aug 22, 2011	22.09	22.09	21.65	21.69
979	AMEX	PDN	Fri, Aug 19, 2011	21.95	22.19	21.85	21.97
978	AMEX	PDN	Thu, Aug 18, 2011	22.03	22.08	21.74	21.86
977	AMEX	PDN	Wed, Aug 17, 2011	23.00	23.12	22.77	22.87
976	AMEX	PDN	Tue, Aug 16, 2011	22.71	22.89	22.55	22.66
975	AMEX	PDN	Mon, Aug 15, 2011	22.51	23.12	22.48	23.12
974	AMEX	PDN	Fri, Aug 12, 2011	22.53	22.80	22.47	22.53
973	AMEX	PDN	Thu, Aug 11, 2011	21.86	22.67	21.78	22.50
972	AMEX	PDN	Wed, Aug 10, 2011	21.79	21.94	21.42	21.53
971	AMEX	PDN	Tue, Aug 9, 2011	21.61	22.02	21.24	22.02
970	AMEX	PDN	Mon, Aug 8, 2011	22.00	22.08	20.53	20.95
969	AMEX	PDN	Fri, Aug 5, 2011	22.85	23.04	22.00	22.42
968	AMEX	PDN	Thu, Aug 4, 2011	23.28	23.28	22.34	22.54
967	AMEX	PDN	Wed, Aug 3, 2011	24.27	24.27	23.74	23.93
966	AMEX	PDN	Tue, Aug 2, 2011	24.57	24.66	24.17	24.17
965	AMEX	PDN	Mon, Aug 1, 2011	25.19	25.24	24.50	24.66
964	AMEX	PDN	Fri, Jul 29, 2011	24.87	25.06	24.72	24.79
963	AMEX	PDN	Thu, Jul 28, 2011	24.82	25.16	24.82	24.88
962	AMEX	PDN	Wed, Jul 27, 2011	25.23	25.23	24.82	24.88
961	AMEX	PDN	Tue, Jul 26, 2011	25.49	25.50	25.28	25.46
960	AMEX	PDN	Mon, Jul 25, 2011	25.34	25.61	25.32	25.39
959	AMEX	PDN	Fri, Jul 22, 2011	25.54	25.68	25.44	25.68
958	AMEX	PDN	Thu, Jul 21, 2011	25.27	25.65	25.27	25.53
957	AMEX	PDN	Wed, Jul 20, 2011	25.19	25.26	25.13	25.26
956	AMEX	PDN	Tue, Jul 19, 2011	25.05	25.07	24.93	25.07
955	AMEX	PDN	Mon, Jul 18, 2011	24.74	24.74	24.51	24.61
954	AMEX	PDN	Fri, Jul 15, 2011	25.10	25.13	24.86	25.05
953	AMEX	PDN	Thu, Jul 14, 2011	25.01	25.18	24.79	24.91
952	AMEX	PDN	Wed, Jul 13, 2011	24.88	25.18	24.87	25.07
951	AMEX	PDN	Tue, Jul 12, 2011	24.73	24.89	24.52	24.52
950	AMEX	PDN	Mon, Jul 11, 2011	24.97	24.97	24.65	24.67
949	AMEX	PDN	Fri, Jul 8, 2011	25.23	25.32	25.14	25.26
948	AMEX	PDN	Thu, Jul 7, 2011	25.50	25.57	25.34	25.57
947	AMEX	PDN	Wed, Jul 6, 2011	25.21	25.27	25.14	25.19
946	AMEX	PDN	Tue, Jul 5, 2011	25.30	25.38	25.28	25.30
945	AMEX	PDN	Fri, Jul 1, 2011	25.24	25.37	25.15	25.33
944	AMEX	PDN	Thu, Jun 30, 2011	25.01	25.20	24.91	25.16
943	AMEX	PDN	Wed, Jun 29, 2011	24.57	24.79	24.57	24.78
942	AMEX	PDN	Tue, Jun 28, 2011	24.14	24.40	24.14	24.34
941	AMEX	PDN	Mon, Jun 27, 2011	23.99	24.22	23.95	24.11
940	AMEX	PDN	Fri, Jun 24, 2011	24.13	24.18	23.98	23.98
939	AMEX	PDN	Thu, Jun 23, 2011	24.03	24.10	23.83	24.10
938	AMEX	PDN	Wed, Jun 22, 2011	24.49	24.50	24.32	24.40
937	AMEX	PDN	Tue, Jun 21, 2011	24.15	24.49	24.15	24.49
936	AMEX	PDN	Mon, Jun 20, 2011	23.92	23.99	23.84	23.90
935	AMEX	PDN	Fri, Jun 17, 2011	24.29	24.33	23.94	24.05
934	AMEX	PDN	Thu, Jun 16, 2011	24.05	24.19	23.93	24.11
933	AMEX	PDN	Wed, Jun 15, 2011	24.65	24.65	24.20	24.25
932	AMEX	PDN	Tue, Jun 14, 2011	24.72	24.91	24.72	24.78
931	AMEX	PDN	Mon, Jun 13, 2011	24.63	24.63	24.42	24.58
930	AMEX	PDN	Fri, Jun 10, 2011	24.76	24.77	24.39	24.49
929	AMEX	PDN	Thu, Jun 9, 2011	24.64	24.92	24.64	24.86
928	AMEX	PDN	Wed, Jun 8, 2011	24.89	24.89	24.58	24.65
927	AMEX	PDN	Tue, Jun 7, 2011	24.96	25.13	24.94	25.03
926	AMEX	PDN	Mon, Jun 6, 2011	24.95	25.03	24.80	24.80
925	AMEX	PDN	Fri, Jun 3, 2011	24.99	25.21	24.91	24.92
924	AMEX	PDN	Thu, Jun 2, 2011	25.32	25.32	24.94	25.22
923	AMEX	PDN	Wed, Jun 1, 2011	25.34	25.37	25.00	25.00
922	AMEX	PDN	Tue, May 31, 2011	25.28	25.38	25.24	25.35
921	AMEX	PDN	Fri, May 27, 2011	24.99	25.08	24.87	24.93
920	AMEX	PDN	Thu, May 26, 2011	24.70	24.84	24.58	24.80
919	AMEX	PDN	Wed, May 25, 2011	24.36	24.66	24.36	24.59
918	AMEX	PDN	Tue, May 24, 2011	24.57	24.64	24.48	24.56
917	AMEX	PDN	Mon, May 23, 2011	24.43	24.47	24.23	24.43
916	AMEX	PDN	Fri, May 20, 2011	24.93	25.03	24.81	24.88
915	AMEX	PDN	Thu, May 19, 2011	25.09	25.17	25.00	25.08
914	AMEX	PDN	Wed, May 18, 2011	25.02	25.15	24.97	25.10
913	AMEX	PDN	Tue, May 17, 2011	24.81	24.96	24.74	24.96
912	AMEX	PDN	Mon, May 16, 2011	24.92	25.12	24.90	24.96
911	AMEX	PDN	Fri, May 13, 2011	25.26	25.28	24.85	24.95
910	AMEX	PDN	Thu, May 12, 2011	25.24	25.51	25.20	25.46
909	AMEX	PDN	Wed, May 11, 2011	25.64	25.64	25.32	25.32
908	AMEX	PDN	Tue, May 10, 2011	25.78	25.88	25.75	25.76
907	AMEX	PDN	Mon, May 9, 2011	25.37	25.61	25.37	25.60
906	AMEX	PDN	Fri, May 6, 2011	25.79	25.86	25.38	25.47
905	AMEX	PDN	Thu, May 5, 2011	25.57	25.61	25.29	25.29
904	AMEX	PDN	Wed, May 4, 2011	25.90	25.90	25.61	25.75
903	AMEX	PDN	Tue, May 3, 2011	26.03	26.03	25.73	25.87
902	AMEX	PDN	Mon, May 2, 2011	26.09	26.27	26.09	26.14
901	AMEX	PDN	Fri, Apr 29, 2011	26.07	26.13	26.03	26.10
900	AMEX	PDN	Thu, Apr 28, 2011	25.90	26.01	25.85	26.00
899	AMEX	PDN	Wed, Apr 27, 2011	25.50	25.81	25.42	25.81
898	AMEX	PDN	Tue, Apr 26, 2011	25.40	25.66	25.40	25.61
897	AMEX	PDN	Mon, Apr 25, 2011	25.33	25.55	25.33	25.49
896	AMEX	PDN	Thu, Apr 21, 2011	25.39	25.51	25.39	25.48
895	AMEX	PDN	Wed, Apr 20, 2011	25.31	25.41	25.17	25.29
894	AMEX	PDN	Tue, Apr 19, 2011	24.83	24.95	24.63	24.95
893	AMEX	PDN	Mon, Apr 18, 2011	24.68	24.68	24.43	24.60
892	AMEX	PDN	Fri, Apr 15, 2011	25.02	25.05	24.94	24.95
891	AMEX	PDN	Thu, Apr 14, 2011	24.99	25.06	24.90	25.06
890	AMEX	PDN	Wed, Apr 13, 2011	24.96	24.96	24.66	24.83
889	AMEX	PDN	Tue, Apr 12, 2011	24.75	24.75	24.63	24.69
888	AMEX	PDN	Mon, Apr 11, 2011	25.14	25.14	24.87	24.92
887	AMEX	PDN	Fri, Apr 8, 2011	25.08	25.12	24.96	25.02
886	AMEX	PDN	Thu, Apr 7, 2011	24.79	24.88	24.57	24.80
885	AMEX	PDN	Wed, Apr 6, 2011	25.01	25.04	24.85	24.92
884	AMEX	PDN	Tue, Apr 5, 2011	24.91	25.04	24.82	25.00
883	AMEX	PDN	Mon, Apr 4, 2011	24.71	25.47	24.71	25.17
882	AMEX	PDN	Fri, Apr 1, 2011	25.10	25.39	24.99	25.15
881	AMEX	PDN	Thu, Mar 31, 2011	25.01	25.18	25.01	25.06
880	AMEX	PDN	Wed, Mar 30, 2011	25.00	25.14	24.94	25.11
879	AMEX	PDN	Tue, Mar 29, 2011	24.63	24.81	24.56	24.81
878	AMEX	PDN	Mon, Mar 28, 2011	24.79	24.79	24.65	24.65
877	AMEX	PDN	Fri, Mar 25, 2011	24.83	24.89	24.65	24.66
876	AMEX	PDN	Thu, Mar 24, 2011	24.80	25.01	24.50	24.98
875	AMEX	PDN	Wed, Mar 23, 2011	24.54	24.83	24.50	24.60
874	AMEX	PDN	Tue, Mar 22, 2011	24.77	24.79	24.44	24.79
873	AMEX	PDN	Mon, Mar 21, 2011	24.39	24.84	24.39	24.81
872	AMEX	PDN	Fri, Mar 18, 2011	23.89	24.17	23.84	24.17
871	AMEX	PDN	Thu, Mar 17, 2011	23.55	23.86	23.19	23.40
870	AMEX	PDN	Wed, Mar 16, 2011	23.45	23.54	22.72	22.95
869	AMEX	PDN	Tue, Mar 15, 2011	22.92	23.67	22.88	23.62
868	AMEX	PDN	Mon, Mar 14, 2011	24.07	24.19	23.53	24.19
867	AMEX	PDN	Fri, Mar 11, 2011	24.44	24.65	24.39	24.55
866	AMEX	PDN	Thu, Mar 10, 2011	24.97	24.97	24.52	24.69
865	AMEX	PDN	Wed, Mar 9, 2011	25.25	25.35	25.19	25.28
864	AMEX	PDN	Tue, Mar 8, 2011	25.25	25.34	25.09	25.20
863	AMEX	PDN	Mon, Mar 7, 2011	25.36	25.41	25.02	25.17
862	AMEX	PDN	Fri, Mar 4, 2011	25.43	25.48	25.23	25.38
861	AMEX	PDN	Thu, Mar 3, 2011	25.36	25.53	25.28	25.49
860	AMEX	PDN	Wed, Mar 2, 2011	25.05	25.25	25.05	25.16
859	AMEX	PDN	Tue, Mar 1, 2011	25.48	25.48	24.94	24.98
858	AMEX	PDN	Mon, Feb 28, 2011	25.37	25.37	25.01	25.26
857	AMEX	PDN	Fri, Feb 25, 2011	24.82	25.08	24.82	25.07
856	AMEX	PDN	Thu, Feb 24, 2011	24.81	24.84	24.51	24.60
855	AMEX	PDN	Wed, Feb 23, 2011	24.83	24.94	24.62	24.81
854	AMEX	PDN	Tue, Feb 22, 2011	25.00	25.15	24.73	24.73
853	AMEX	PDN	Fri, Feb 18, 2011	25.45	25.56	25.42	25.47
852	AMEX	PDN	Thu, Feb 17, 2011	25.28	25.43	25.24	25.39
851	AMEX	PDN	Wed, Feb 16, 2011	25.17	25.37	25.17	25.35
850	AMEX	PDN	Tue, Feb 15, 2011	25.28	25.28	25.00	25.03
849	AMEX	PDN	Mon, Feb 14, 2011	25.21	25.31	25.10	25.28
848	AMEX	PDN	Fri, Feb 11, 2011	24.88	25.13	24.88	25.09
847	AMEX	PDN	Thu, Feb 10, 2011	24.60	25.15	24.60	24.81
846	AMEX	PDN	Wed, Feb 9, 2011	25.03	25.51	25.03	25.11
845	AMEX	PDN	Tue, Feb 8, 2011	25.43	25.65	25.30	25.30
844	AMEX	PDN	Mon, Feb 7, 2011	25.33	25.59	25.33	25.55
843	AMEX	PDN	Fri, Feb 4, 2011	25.21	25.48	25.11	25.41
842	AMEX	PDN	Thu, Feb 3, 2011	25.19	25.21	24.97	25.19
841	AMEX	PDN	Wed, Feb 2, 2011	25.19	25.26	25.06	25.24
840	AMEX	PDN	Tue, Feb 1, 2011	24.99	25.30	24.99	25.23
839	AMEX	PDN	Mon, Jan 31, 2011	24.63	24.80	24.53	24.74
838	AMEX	PDN	Fri, Jan 28, 2011	24.97	24.97	24.50	24.55
837	AMEX	PDN	Thu, Jan 27, 2011	25.14	25.14	24.79	24.86
836	AMEX	PDN	Wed, Jan 26, 2011	25.00	25.10	24.96	25.04
835	AMEX	PDN	Tue, Jan 25, 2011	24.69	24.87	24.67	24.79
834	AMEX	PDN	Mon, Jan 24, 2011	24.71	24.89	24.71	24.89
833	AMEX	PDN	Fri, Jan 21, 2011	24.87	24.87	24.66	24.71
832	AMEX	PDN	Thu, Jan 20, 2011	24.75	24.81	24.52	24.72
831	AMEX	PDN	Wed, Jan 19, 2011	25.27	25.27	24.91	24.93
830	AMEX	PDN	Tue, Jan 18, 2011	25.19	25.19	25.00	25.10
829	AMEX	PDN	Fri, Jan 14, 2011	24.87	25.00	24.85	25.00
828	AMEX	PDN	Thu, Jan 13, 2011	24.94	25.00	24.85	24.85
827	AMEX	PDN	Wed, Jan 12, 2011	24.79	24.89	24.68	24.86
826	AMEX	PDN	Tue, Jan 11, 2011	24.49	24.58	24.41	24.57
825	AMEX	PDN	Mon, Jan 10, 2011	24.31	24.40	24.15	24.35
824	AMEX	PDN	Fri, Jan 7, 2011	24.53	24.59	24.22	24.39
823	AMEX	PDN	Thu, Jan 6, 2011	24.65	24.65	24.40	24.50
822	AMEX	PDN	Wed, Jan 5, 2011	24.44	24.62	24.29	24.45
821	AMEX	PDN	Tue, Jan 4, 2011	24.85	24.85	24.57	24.67
820	AMEX	PDN	Mon, Jan 3, 2011	24.54	25.02	24.54	24.76
819	AMEX	PDN	Fri, Dec 31, 2010	24.48	24.81	24.47	24.49
818	AMEX	PDN	Thu, Dec 30, 2010	24.43	24.44	24.18	24.18
817	AMEX	PDN	Wed, Dec 29, 2010	24.31	24.37	24.23	24.37
816	AMEX	PDN	Tue, Dec 28, 2010	24.12	24.12	23.96	24.06
815	AMEX	PDN	Mon, Dec 27, 2010	23.92	24.00	23.92	24.00
814	AMEX	PDN	Thu, Dec 23, 2010	24.00	24.06	23.94	24.05
813	AMEX	PDN	Wed, Dec 22, 2010	23.95	24.04	23.84	24.04
812	AMEX	PDN	Tue, Dec 21, 2010	23.96	23.96	23.85	23.95
811	AMEX	PDN	Mon, Dec 20, 2010	23.71	23.87	23.64	23.75
810	AMEX	PDN	Fri, Dec 17, 2010	23.64	23.87	23.57	23.82
809	AMEX	PDN	Thu, Dec 16, 2010	24.11	24.18	23.99	24.10
808	AMEX	PDN	Wed, Dec 15, 2010	24.07	24.26	23.96	24.00
807	AMEX	PDN	Tue, Dec 14, 2010	24.32	24.42	24.19	24.29
806	AMEX	PDN	Mon, Dec 13, 2010	24.23	24.28	24.14	24.26
805	AMEX	PDN	Fri, Dec 10, 2010	23.90	23.91	23.66	23.90
804	AMEX	PDN	Thu, Dec 9, 2010	23.93	23.93	23.67	23.75
803	AMEX	PDN	Wed, Dec 8, 2010	23.73	23.88	23.69	23.87
802	AMEX	PDN	Tue, Dec 7, 2010	24.01	24.04	23.76	23.76
801	AMEX	PDN	Mon, Dec 6, 2010	23.56	23.85	23.56	23.85
800	AMEX	PDN	Fri, Dec 3, 2010	23.62	23.82	23.54	23.71
799	AMEX	PDN	Thu, Dec 2, 2010	23.32	23.61	23.31	23.59
798	AMEX	PDN	Wed, Dec 1, 2010	22.90	23.17	22.87	23.13
797	AMEX	PDN	Tue, Nov 30, 2010	22.55	22.65	22.44	22.47
796	AMEX	PDN	Mon, Nov 29, 2010	22.60	22.80	22.41	22.74
795	AMEX	PDN	Fri, Nov 26, 2010	22.92	22.92	22.84	22.92
794	AMEX	PDN	Wed, Nov 24, 2010	23.02	23.20	23.00	23.18
793	AMEX	PDN	Tue, Nov 23, 2010	22.98	22.98	22.65	22.68
792	AMEX	PDN	Mon, Nov 22, 2010	23.45	23.47	23.14	23.39
791	AMEX	PDN	Fri, Nov 19, 2010	23.22	23.47	23.20	23.42
790	AMEX	PDN	Thu, Nov 18, 2010	23.35	23.41	23.33	23.37
789	AMEX	PDN	Wed, Nov 17, 2010	22.85	22.86	22.70	22.70
788	AMEX	PDN	Tue, Nov 16, 2010	23.13	23.15	22.59	22.72
787	AMEX	PDN	Mon, Nov 15, 2010	23.44	23.52	23.30	23.39
786	AMEX	PDN	Fri, Nov 12, 2010	23.49	24.16	23.07	23.23
785	AMEX	PDN	Thu, Nov 11, 2010	23.50	23.63	23.40	23.63
784	AMEX	PDN	Wed, Nov 10, 2010	23.93	23.99	23.76	23.89
783	AMEX	PDN	Tue, Nov 9, 2010	24.00	24.27	23.67	23.67
782	AMEX	PDN	Mon, Nov 8, 2010	23.93	24.03	23.74	23.97
781	AMEX	PDN	Fri, Nov 5, 2010	24.11	24.14	23.98	24.06
780	AMEX	PDN	Thu, Nov 4, 2010	24.11	24.17	23.97	24.06
779	AMEX	PDN	Wed, Nov 3, 2010	23.30	23.78	23.30	23.57
778	AMEX	PDN	Tue, Nov 2, 2010	23.55	23.67	23.41	23.64
777	AMEX	PDN	Mon, Nov 1, 2010	23.46	23.46	23.16	23.25
776	AMEX	PDN	Fri, Oct 29, 2010	23.12	23.33	23.12	23.30
775	AMEX	PDN	Thu, Oct 28, 2010	23.05	23.25	22.95	23.25
774	AMEX	PDN	Wed, Oct 27, 2010	23.15	23.32	22.87	23.05
773	AMEX	PDN	Tue, Oct 26, 2010	23.35	23.38	23.25	23.35
772	AMEX	PDN	Mon, Oct 25, 2010	23.61	23.62	23.40	23.40
771	AMEX	PDN	Fri, Oct 22, 2010	23.09	23.31	23.09	23.27
770	AMEX	PDN	Thu, Oct 21, 2010	23.38	23.38	22.97	23.20
769	AMEX	PDN	Wed, Oct 20, 2010	23.05	23.38	23.04	23.30
768	AMEX	PDN	Tue, Oct 19, 2010	23.06	23.07	22.80	22.88
767	AMEX	PDN	Mon, Oct 18, 2010	23.23	23.45	23.23	23.42
766	AMEX	PDN	Fri, Oct 15, 2010	23.30	23.31	23.17	23.27
765	AMEX	PDN	Thu, Oct 14, 2010	23.29	23.35	23.27	23.32
764	AMEX	PDN	Wed, Oct 13, 2010	23.18	23.34	23.16	23.34
763	AMEX	PDN	Tue, Oct 12, 2010	22.85	22.98	22.73	22.94
762	AMEX	PDN	Mon, Oct 11, 2010	23.12	23.17	23.05	23.08
761	AMEX	PDN	Fri, Oct 8, 2010	22.90	23.13	22.88	23.13
760	AMEX	PDN	Thu, Oct 7, 2010	22.94	22.96	22.78	22.95
759	AMEX	PDN	Wed, Oct 6, 2010	22.83	22.96	22.69	22.89
758	AMEX	PDN	Tue, Oct 5, 2010	22.54	22.65	22.37	22.65
757	AMEX	PDN	Mon, Oct 4, 2010	22.16	22.20	22.11	22.16
756	AMEX	PDN	Fri, Oct 1, 2010	22.34	22.54	22.34	22.45
755	AMEX	PDN	Thu, Sep 30, 2010	22.55	22.55	22.13	22.24
754	AMEX	PDN	Wed, Sep 29, 2010	22.45	22.45	22.39	22.39
753	AMEX	PDN	Tue, Sep 28, 2010	22.32	22.32	22.17	22.30
752	AMEX	PDN	Mon, Sep 27, 2010	22.17	22.25	22.12	22.25
751	AMEX	PDN	Fri, Sep 24, 2010	22.09	22.22	22.09	22.22
750	AMEX	PDN	Thu, Sep 23, 2010	21.56	21.78	21.56	21.74
749	AMEX	PDN	Wed, Sep 22, 2010	21.80	21.84	21.74	21.74
748	AMEX	PDN	Tue, Sep 21, 2010	21.88	21.88	21.71	21.82
747	AMEX	PDN	Mon, Sep 20, 2010	21.62	21.85	21.60	21.85
746	AMEX	PDN	Fri, Sep 17, 2010	21.52	21.59	21.48	21.54
745	AMEX	PDN	Thu, Sep 16, 2010	21.54	21.63	21.44	21.62
744	AMEX	PDN	Wed, Sep 15, 2010	21.61	21.70	21.49	21.70
743	AMEX	PDN	Tue, Sep 14, 2010	21.67	21.71	21.65	21.65
742	AMEX	PDN	Mon, Sep 13, 2010	21.37	21.56	21.37	21.51
741	AMEX	PDN	Fri, Sep 10, 2010	21.19	21.27	21.19	21.25
740	AMEX	PDN	Thu, Sep 9, 2010	21.33	21.33	21.09	21.11
739	AMEX	PDN	Wed, Sep 8, 2010	21.04	21.09	20.99	20.99
738	AMEX	PDN	Tue, Sep 7, 2010	20.90	20.93	20.82	20.82
737	AMEX	PDN	Fri, Sep 3, 2010	21.01	21.09	20.96	21.09
736	AMEX	PDN	Thu, Sep 2, 2010	20.82	20.82	20.68	20.80
735	AMEX	PDN	Wed, Sep 1, 2010	20.46	20.73	20.46	20.65
734	AMEX	PDN	Tue, Aug 31, 2010	20.14	20.22	20.04	20.05
733	AMEX	PDN	Mon, Aug 30, 2010	20.34	20.34	20.16	20.20
732	AMEX	PDN	Fri, Aug 27, 2010	20.20	20.35	20.14	20.35
731	AMEX	PDN	Thu, Aug 26, 2010	20.14	20.14	19.94	19.95
730	AMEX	PDN	Wed, Aug 25, 2010	20.00	20.01	19.68	19.91
729	AMEX	PDN	Tue, Aug 24, 2010	20.04	20.04	19.87	19.96
728	AMEX	PDN	Mon, Aug 23, 2010	20.45	20.45	20.23	20.39
727	AMEX	PDN	Fri, Aug 20, 2010	20.35	20.35	20.16	20.26
726	AMEX	PDN	Thu, Aug 19, 2010	20.81	20.81	20.44	20.48
725	AMEX	PDN	Wed, Aug 18, 2010	20.78	20.79	20.78	20.79
724	AMEX	PDN	Tue, Aug 17, 2010	20.92	20.92	20.71	20.78
723	AMEX	PDN	Mon, Aug 16, 2010	20.34	20.45	20.25	20.43
722	AMEX	PDN	Fri, Aug 13, 2010	20.43	20.43	20.33	20.38
721	AMEX	PDN	Thu, Aug 12, 2010	20.17	20.32	20.15	20.15
720	AMEX	PDN	Wed, Aug 11, 2010	20.52	20.52	20.38	20.44
719	AMEX	PDN	Tue, Aug 10, 2010	21.20	21.20	21.06	21.06
718	AMEX	PDN	Mon, Aug 9, 2010	21.44	21.60	21.27	21.59
717	AMEX	PDN	Fri, Aug 6, 2010	21.27	21.51	21.10	21.16
716	AMEX	PDN	Thu, Aug 5, 2010	21.39	21.40	21.26	21.34
715	AMEX	PDN	Wed, Aug 4, 2010	21.45	21.46	21.20	21.44
714	AMEX	PDN	Tue, Aug 3, 2010	21.27	21.48	21.14	21.22
713	AMEX	PDN	Mon, Aug 2, 2010	21.15	21.56	21.15	21.41
712	AMEX	PDN	Fri, Jul 30, 2010	20.18	21.10	20.18	20.89
711	AMEX	PDN	Thu, Jul 29, 2010	20.92	20.92	20.67	20.74
710	AMEX	PDN	Wed, Jul 28, 2010	20.49	20.71	20.37	20.52
709	AMEX	PDN	Tue, Jul 27, 2010	21.04	21.04	20.69	20.80
708	AMEX	PDN	Mon, Jul 26, 2010	20.63	20.84	20.63	20.82
707	AMEX	PDN	Fri, Jul 23, 2010	20.51	20.72	20.20	20.46
706	AMEX	PDN	Thu, Jul 22, 2010	20.39	20.44	19.65	20.40
705	AMEX	PDN	Wed, Jul 21, 2010	20.14	20.14	19.93	19.93
704	AMEX	PDN	Tue, Jul 20, 2010	19.88	20.27	19.70	20.04
703	AMEX	PDN	Mon, Jul 19, 2010	19.98	20.11	19.75	20.05
702	AMEX	PDN	Fri, Jul 16, 2010	20.36	20.36	19.77	19.77
701	AMEX	PDN	Thu, Jul 15, 2010	20.56	20.56	20.38	20.43
700	AMEX	PDN	Wed, Jul 14, 2010	20.36	20.49	20.32	20.32
699	AMEX	PDN	Tue, Jul 13, 2010	20.36	20.41	20.28	20.28
698	AMEX	PDN	Mon, Jul 12, 2010	20.15	20.15	19.95	20.10
697	AMEX	PDN	Fri, Jul 9, 2010	20.05	20.16	19.89	20.14
696	AMEX	PDN	Thu, Jul 8, 2010	20.23	20.23	19.97	19.97
695	AMEX	PDN	Wed, Jul 7, 2010	19.74	20.07	19.74	20.07
694	AMEX	PDN	Tue, Jul 6, 2010	19.70	19.83	19.40	19.43
693	AMEX	PDN	Fri, Jul 2, 2010	19.32	19.32	19.12	19.17
692	AMEX	PDN	Thu, Jul 1, 2010	19.47	19.47	18.62	19.10
691	AMEX	PDN	Wed, Jun 30, 2010	19.17	19.56	19.13	19.25
690	AMEX	PDN	Tue, Jun 29, 2010	19.72	19.72	19.10	19.10
689	AMEX	PDN	Mon, Jun 28, 2010	19.95	20.02	19.95	20.02
688	AMEX	PDN	Fri, Jun 25, 2010	20.18	20.20	19.93	20.11
687	AMEX	PDN	Thu, Jun 24, 2010	19.95	20.25	19.88	19.88
686	AMEX	PDN	Wed, Jun 23, 2010	20.23	20.36	20.04	20.36
685	AMEX	PDN	Tue, Jun 22, 2010	20.51	20.62	20.12	20.13
684	AMEX	PDN	Mon, Jun 21, 2010	20.72	20.76	20.40	20.40
683	AMEX	PDN	Fri, Jun 18, 2010	20.39	20.39	20.18	20.35
682	AMEX	PDN	Thu, Jun 17, 2010	20.18	20.19	20.05	20.19
681	AMEX	PDN	Wed, Jun 16, 2010	20.23	20.23	20.01	20.09
680	AMEX	PDN	Tue, Jun 15, 2010	20.16	20.16	19.93	20.15
679	AMEX	PDN	Mon, Jun 14, 2010	19.97	20.04	19.72	19.74
678	AMEX	PDN	Fri, Jun 11, 2010	19.49	19.50	19.26	19.48
677	AMEX	PDN	Thu, Jun 10, 2010	19.28	19.51	19.22	19.51
676	AMEX	PDN	Wed, Jun 9, 2010	18.95	19.17	18.75	18.75
675	AMEX	PDN	Tue, Jun 8, 2010	18.66	18.85	18.50	18.73
674	AMEX	PDN	Mon, Jun 7, 2010	19.15	19.20	18.50	18.52
673	AMEX	PDN	Fri, Jun 4, 2010	19.40	19.76	18.84	18.89
672	AMEX	PDN	Thu, Jun 3, 2010	19.89	19.89	19.57	19.64
671	AMEX	PDN	Wed, Jun 2, 2010	19.43	19.77	19.25	19.68
670	AMEX	PDN	Tue, Jun 1, 2010	19.44	19.70	19.35	19.40
669	AMEX	PDN	Fri, May 28, 2010	19.54	19.64	19.33	19.55
668	AMEX	PDN	Thu, May 27, 2010	19.42	19.63	19.23	19.63
667	AMEX	PDN	Wed, May 26, 2010	19.12	19.12	18.64	18.65
666	AMEX	PDN	Tue, May 25, 2010	18.47	18.82	18.38	18.82
665	AMEX	PDN	Mon, May 24, 2010	18.86	19.39	18.86	19.12
664	AMEX	PDN	Fri, May 21, 2010	18.83	19.46	18.82	19.15
663	AMEX	PDN	Thu, May 20, 2010	19.27	19.27	18.71	18.94
662	AMEX	PDN	Wed, May 19, 2010	19.85	19.95	19.56	19.95
661	AMEX	PDN	Tue, May 18, 2010	20.53	20.53	19.82	19.82
660	AMEX	PDN	Mon, May 17, 2010	20.59	20.61	20.00	20.30
659	AMEX	PDN	Fri, May 14, 2010	20.78	20.78	20.37	20.48
658	AMEX	PDN	Thu, May 13, 2010	21.06	21.18	20.82	20.86
657	AMEX	PDN	Wed, May 12, 2010	21.22	21.22	21.03	21.16
656	AMEX	PDN	Tue, May 11, 2010	21.36	21.36	20.67	20.86
655	AMEX	PDN	Mon, May 10, 2010	20.87	21.31	20.87	21.08
654	AMEX	PDN	Fri, May 7, 2010	20.01	20.05	19.42	19.86
653	AMEX	PDN	Thu, May 6, 2010	20.86	20.86	17.11	20.29
652	AMEX	PDN	Wed, May 5, 2010	20.77	20.95	20.51	20.70
651	AMEX	PDN	Tue, May 4, 2010	21.50	21.50	21.13	21.13
650	AMEX	PDN	Mon, May 3, 2010	22.10	22.30	21.97	22.03
649	AMEX	PDN	Fri, Apr 30, 2010	22.29	22.29	22.08	22.08
648	AMEX	PDN	Thu, Apr 29, 2010	22.24	22.39	22.24	22.36
647	AMEX	PDN	Wed, Apr 28, 2010	22.20	22.20	21.66	22.01
646	AMEX	PDN	Tue, Apr 27, 2010	22.57	22.64	21.92	21.92
645	AMEX	PDN	Mon, Apr 26, 2010	22.87	22.88	22.69	22.80
644	AMEX	PDN	Fri, Apr 23, 2010	22.40	22.83	22.40	22.83
643	AMEX	PDN	Thu, Apr 22, 2010	22.30	22.58	22.19	22.57
642	AMEX	PDN	Wed, Apr 21, 2010	22.63	22.66	22.46	22.50
641	AMEX	PDN	Tue, Apr 20, 2010	22.65	22.65	22.49	22.65
640	AMEX	PDN	Mon, Apr 19, 2010	22.25	22.39	22.10	22.30
639	AMEX	PDN	Fri, Apr 16, 2010	22.85	22.85	22.40	22.42
638	AMEX	PDN	Thu, Apr 15, 2010	22.66	23.02	22.66	23.00
637	AMEX	PDN	Wed, Apr 14, 2010	22.82	22.98	22.70	22.80
636	AMEX	PDN	Tue, Apr 13, 2010	22.50	22.69	22.37	22.65
635	AMEX	PDN	Mon, Apr 12, 2010	22.79	22.79	22.65	22.65
634	AMEX	PDN	Fri, Apr 9, 2010	22.30	22.98	22.30	22.72
633	AMEX	PDN	Thu, Apr 8, 2010	22.23	22.48	22.14	22.44
632	AMEX	PDN	Wed, Apr 7, 2010	22.42	22.42	22.08	22.15
631	AMEX	PDN	Tue, Apr 6, 2010	22.32	22.41	22.32	22.39
630	AMEX	PDN	Mon, Apr 5, 2010	22.31	22.44	22.26	22.44
629	AMEX	PDN	Thu, Apr 1, 2010	22.10	22.30	22.10	22.28
628	AMEX	PDN	Wed, Mar 31, 2010	21.93	21.98	21.80	21.97
627	AMEX	PDN	Tue, Mar 30, 2010	22.00	22.00	21.84	21.93
626	AMEX	PDN	Mon, Mar 29, 2010	21.87	21.91	21.73	21.89
625	AMEX	PDN	Fri, Mar 26, 2010	21.67	21.70	21.53	21.63
624	AMEX	PDN	Thu, Mar 25, 2010	21.69	21.86	21.37	21.48
623	AMEX	PDN	Wed, Mar 24, 2010	21.55	21.56	21.38	21.38
622	AMEX	PDN	Tue, Mar 23, 2010	21.69	21.87	21.63	21.87
621	AMEX	PDN	Mon, Mar 22, 2010	21.48	21.73	21.47	21.72
620	AMEX	PDN	Fri, Mar 19, 2010	21.76	21.89	21.61	21.64
619	AMEX	PDN	Thu, Mar 18, 2010	21.88	21.96	21.76	21.82
618	AMEX	PDN	Wed, Mar 17, 2010	22.02	22.08	21.90	21.90
617	AMEX	PDN	Tue, Mar 16, 2010	21.65	21.95	21.65	21.94
616	AMEX	PDN	Mon, Mar 15, 2010	21.63	21.67	21.44	21.66
615	AMEX	PDN	Fri, Mar 12, 2010	21.73	21.76	21.69	21.71
614	AMEX	PDN	Thu, Mar 11, 2010	21.53	21.59	21.41	21.50
613	AMEX	PDN	Wed, Mar 10, 2010	21.55	21.55	21.41	21.41
612	AMEX	PDN	Tue, Mar 9, 2010	21.32	21.51	21.32	21.32
611	AMEX	PDN	Mon, Mar 8, 2010	21.54	21.54	21.34	21.45
610	AMEX	PDN	Fri, Mar 5, 2010	21.25	21.57	21.07	21.50
609	AMEX	PDN	Thu, Mar 4, 2010	21.16	21.16	20.83	20.85
608	AMEX	PDN	Wed, Mar 3, 2010	20.90	21.11	20.89	20.89
607	AMEX	PDN	Tue, Mar 2, 2010	20.84	20.99	20.69	20.77
606	AMEX	PDN	Mon, Mar 1, 2010	20.68	20.73	20.48	20.72
605	AMEX	PDN	Fri, Feb 26, 2010	20.12	20.49	20.07	20.47
604	AMEX	PDN	Thu, Feb 25, 2010	20.04	20.26	19.86	20.26
603	AMEX	PDN	Wed, Feb 24, 2010	20.25	20.44	20.25	20.30
602	AMEX	PDN	Tue, Feb 23, 2010	20.60	20.60	20.15	20.25
601	AMEX	PDN	Mon, Feb 22, 2010	20.72	20.72	20.53	20.65
600	AMEX	PDN	Fri, Feb 19, 2010	20.45	20.57	20.42	20.49
599	AMEX	PDN	Thu, Feb 18, 2010	20.49	20.72	20.44	20.67
598	AMEX	PDN	Wed, Feb 17, 2010	20.38	20.51	20.38	20.44
597	AMEX	PDN	Tue, Feb 16, 2010	20.19	20.50	20.14	20.39
596	AMEX	PDN	Fri, Feb 12, 2010	19.92	20.06	19.88	20.06
595	AMEX	PDN	Thu, Feb 11, 2010	20.02	20.43	20.02	20.37
594	AMEX	PDN	Wed, Feb 10, 2010	19.95	20.07	19.92	20.01
593	AMEX	PDN	Tue, Feb 9, 2010	19.96	20.18	19.84	20.02
592	AMEX	PDN	Mon, Feb 8, 2010	19.92	19.92	19.16	19.42
591	AMEX	PDN	Fri, Feb 5, 2010	19.88	20.11	18.90	19.80
590	AMEX	PDN	Thu, Feb 4, 2010	20.51	20.69	20.21	20.26
589	AMEX	PDN	Wed, Feb 3, 2010	21.12	21.12	20.81	20.85
588	AMEX	PDN	Tue, Feb 2, 2010	20.85	21.21	20.85	21.18
587	AMEX	PDN	Mon, Feb 1, 2010	20.73	20.80	20.67	20.78
586	AMEX	PDN	Fri, Jan 29, 2010	20.78	20.89	20.38	20.48
585	AMEX	PDN	Thu, Jan 28, 2010	21.17	21.17	20.60	20.81
584	AMEX	PDN	Wed, Jan 27, 2010	20.94	20.94	20.71	20.94
583	AMEX	PDN	Tue, Jan 26, 2010	21.03	21.14	20.60	20.81
582	AMEX	PDN	Mon, Jan 25, 2010	21.42	21.59	21.16	21.19
581	AMEX	PDN	Fri, Jan 22, 2010	21.32	21.40	20.89	20.89
580	AMEX	PDN	Thu, Jan 21, 2010	21.56	21.85	21.14	21.34
579	AMEX	PDN	Wed, Jan 20, 2010	21.98	22.04	21.64	21.72
578	AMEX	PDN	Tue, Jan 19, 2010	22.25	22.38	22.11	22.35
577	AMEX	PDN	Fri, Jan 15, 2010	22.31	22.31	22.02	22.07
576	AMEX	PDN	Thu, Jan 14, 2010	22.20	22.25	22.15	22.25
575	AMEX	PDN	Wed, Jan 13, 2010	22.03	22.20	21.98	22.20
574	AMEX	PDN	Tue, Jan 12, 2010	22.00	22.17	21.89	21.99
573	AMEX	PDN	Mon, Jan 11, 2010	22.53	22.53	22.25	22.45
572	AMEX	PDN	Fri, Jan 8, 2010	22.14	22.22	21.87	22.22
571	AMEX	PDN	Thu, Jan 7, 2010	22.21	22.21	21.88	21.88
570	AMEX	PDN	Wed, Jan 6, 2010	22.01	22.01	21.85	21.91
569	AMEX	PDN	Tue, Jan 5, 2010	21.89	21.90	21.75	21.86
568	AMEX	PDN	Mon, Jan 4, 2010	21.04	21.76	21.04	21.72
567	AMEX	PDN	Thu, Dec 31, 2009	20.78	21.22	20.78	21.04
566	AMEX	PDN	Wed, Dec 30, 2009	21.06	21.30	21.00	21.28
565	AMEX	PDN	Tue, Dec 29, 2009	21.32	21.32	21.20	21.23
564	AMEX	PDN	Mon, Dec 28, 2009	20.87	21.48	20.87	21.24
563	AMEX	PDN	Thu, Dec 24, 2009	21.15	21.15	21.15	21.15
562	AMEX	PDN	Wed, Dec 23, 2009	20.93	21.04	20.66	21.04
561	AMEX	PDN	Tue, Dec 22, 2009	20.56	20.90	20.55	20.89
560	AMEX	PDN	Mon, Dec 21, 2009	20.40	21.21	20.40	20.73
559	AMEX	PDN	Fri, Dec 18, 2009	20.93	22.15	20.14	20.69
558	AMEX	PDN	Thu, Dec 17, 2009	21.35	21.61	20.91	21.24
557	AMEX	PDN	Wed, Dec 16, 2009	21.66	21.67	21.58	21.58
556	AMEX	PDN	Tue, Dec 15, 2009	21.47	21.52	21.23	21.45
555	AMEX	PDN	Mon, Dec 14, 2009	21.36	21.67	21.24	21.47
554	AMEX	PDN	Fri, Dec 11, 2009	21.50	21.74	21.26	21.52
553	AMEX	PDN	Thu, Dec 10, 2009	21.44	21.78	21.17	21.48
552	AMEX	PDN	Wed, Dec 9, 2009	21.20	21.36	21.20	21.25
551	AMEX	PDN	Tue, Dec 8, 2009	21.66	22.06	21.23	21.23
550	AMEX	PDN	Mon, Dec 7, 2009	21.76	21.99	21.67	21.70
549	AMEX	PDN	Fri, Dec 4, 2009	22.04	22.22	21.45	21.95
548	AMEX	PDN	Thu, Dec 3, 2009	22.03	22.18	21.89	21.90
547	AMEX	PDN	Wed, Dec 2, 2009	22.11	22.40	21.99	22.10
546	AMEX	PDN	Tue, Dec 1, 2009	21.74	22.34	21.74	22.19
545	AMEX	PDN	Mon, Nov 30, 2009	21.35	21.36	21.08	21.34
544	AMEX	PDN	Fri, Nov 27, 2009	20.90	21.32	20.90	21.30
543	AMEX	PDN	Wed, Nov 25, 2009	21.66	21.96	21.66	21.91
542	AMEX	PDN	Tue, Nov 24, 2009	21.79	21.79	21.55	21.67
541	AMEX	PDN	Mon, Nov 23, 2009	22.04	22.35	21.78	21.78
540	AMEX	PDN	Fri, Nov 20, 2009	21.67	21.67	21.37	21.60
539	AMEX	PDN	Thu, Nov 19, 2009	21.88	22.70	21.49	21.70
538	AMEX	PDN	Wed, Nov 18, 2009	22.27	22.27	21.94	22.11
537	AMEX	PDN	Tue, Nov 17, 2009	22.09	22.25	21.91	22.22
536	AMEX	PDN	Mon, Nov 16, 2009	22.36	22.80	22.27	22.57
535	AMEX	PDN	Fri, Nov 13, 2009	22.10	22.23	22.10	22.18
534	AMEX	PDN	Thu, Nov 12, 2009	22.00	22.21	21.74	21.85
533	AMEX	PDN	Wed, Nov 11, 2009	22.51	22.52	22.10	22.19
532	AMEX	PDN	Tue, Nov 10, 2009	22.03	22.11	21.95	22.09
531	AMEX	PDN	Mon, Nov 9, 2009	22.18	22.81	21.34	22.13
530	AMEX	PDN	Fri, Nov 6, 2009	21.25	22.65	20.77	22.65
529	AMEX	PDN	Thu, Nov 5, 2009	21.81	21.90	21.62	21.67
528	AMEX	PDN	Wed, Nov 4, 2009	21.39	21.69	21.38	21.46
527	AMEX	PDN	Tue, Nov 3, 2009	20.75	21.21	20.47	20.72
526	AMEX	PDN	Mon, Nov 2, 2009	20.87	21.52	19.75	20.84
525	AMEX	PDN	Fri, Oct 30, 2009	21.56	22.57	20.67	20.67
524	AMEX	PDN	Thu, Oct 29, 2009	21.11	21.84	21.11	21.79
523	AMEX	PDN	Wed, Oct 28, 2009	21.84	22.13	20.73	20.90
522	AMEX	PDN	Tue, Oct 27, 2009	21.82	22.06	21.57	21.60
521	AMEX	PDN	Mon, Oct 26, 2009	22.40	23.46	21.77	21.85
520	AMEX	PDN	Fri, Oct 23, 2009	22.69	22.69	22.13	22.37
519	AMEX	PDN	Thu, Oct 22, 2009	22.50	22.89	22.11	22.82
518	AMEX	PDN	Wed, Oct 21, 2009	22.49	22.97	22.45	22.45
517	AMEX	PDN	Tue, Oct 20, 2009	23.00	23.35	22.21	22.45
516	AMEX	PDN	Mon, Oct 19, 2009	22.37	22.74	22.29	22.74
515	AMEX	PDN	Fri, Oct 16, 2009	22.41	22.41	22.09	22.32
514	AMEX	PDN	Thu, Oct 15, 2009	22.30	23.72	22.27	22.78
513	AMEX	PDN	Wed, Oct 14, 2009	22.33	22.80	22.33	22.80
512	AMEX	PDN	Tue, Oct 13, 2009	22.07	22.17	21.88	22.17
511	AMEX	PDN	Mon, Oct 12, 2009	22.57	22.68	22.06	22.20
510	AMEX	PDN	Fri, Oct 9, 2009	22.90	22.90	21.73	21.99
509	AMEX	PDN	Thu, Oct 8, 2009	22.24	22.24	21.88	22.08
508	AMEX	PDN	Wed, Oct 7, 2009	22.16	22.16	21.37	21.58
507	AMEX	PDN	Tue, Oct 6, 2009	21.54	21.78	21.52	21.57
506	AMEX	PDN	Mon, Oct 5, 2009	21.02	21.37	20.97	21.16
505	AMEX	PDN	Fri, Oct 2, 2009	20.29	20.77	20.29	20.59
504	AMEX	PDN	Thu, Oct 1, 2009	21.34	21.80	20.92	21.00
503	AMEX	PDN	Wed, Sep 30, 2009	22.08	22.08	21.18	21.35
502	AMEX	PDN	Tue, Sep 29, 2009	21.30	21.41	21.19	21.37
501	AMEX	PDN	Mon, Sep 28, 2009	21.15	21.62	21.15	21.35
500	AMEX	PDN	Fri, Sep 25, 2009	21.17	21.31	21.09	21.18
499	AMEX	PDN	Thu, Sep 24, 2009	22.37	22.37	21.18	21.24
498	AMEX	PDN	Wed, Sep 23, 2009	22.43	22.43	20.92	21.69
497	AMEX	PDN	Tue, Sep 22, 2009	21.50	22.43	21.50	21.70
496	AMEX	PDN	Mon, Sep 21, 2009	22.73	23.01	21.18	21.37
495	AMEX	PDN	Fri, Sep 18, 2009	22.02	22.02	21.78	21.78
494	AMEX	PDN	Thu, Sep 17, 2009	22.10	22.90	21.79	21.90
493	AMEX	PDN	Wed, Sep 16, 2009	21.86	22.01	21.70	22.00
492	AMEX	PDN	Tue, Sep 15, 2009	22.36	22.45	21.35	21.65
491	AMEX	PDN	Mon, Sep 14, 2009	21.48	21.60	21.25	21.60
490	AMEX	PDN	Fri, Sep 11, 2009	21.62	21.71	21.44	21.67
489	AMEX	PDN	Thu, Sep 10, 2009	21.48	21.48	21.17	21.42
488	AMEX	PDN	Wed, Sep 9, 2009	21.10	21.28	20.66	21.20
487	AMEX	PDN	Tue, Sep 8, 2009	20.93	20.97	20.82	20.97
486	AMEX	PDN	Fri, Sep 4, 2009	20.14	20.46	20.14	20.30
485	AMEX	PDN	Thu, Sep 3, 2009	19.96	20.02	19.83	20.02
484	AMEX	PDN	Wed, Sep 2, 2009	19.83	19.83	19.63	19.68
483	AMEX	PDN	Tue, Sep 1, 2009	20.35	20.49	19.83	19.83
482	AMEX	PDN	Mon, Aug 31, 2009	20.44	20.49	20.28	20.47
481	AMEX	PDN	Fri, Aug 28, 2009	20.60	20.84	20.56	20.78
480	AMEX	PDN	Thu, Aug 27, 2009	20.58	20.75	20.26	20.70
479	AMEX	PDN	Wed, Aug 26, 2009	20.69	20.94	20.40	20.65
478	AMEX	PDN	Tue, Aug 25, 2009	21.24	21.24	20.55	20.69
477	AMEX	PDN	Mon, Aug 24, 2009	21.23	21.23	20.40	20.57
476	AMEX	PDN	Fri, Aug 21, 2009	20.70	20.70	20.19	20.36
475	AMEX	PDN	Thu, Aug 20, 2009	19.86	20.29	19.77	19.98
474	AMEX	PDN	Wed, Aug 19, 2009	19.49	19.95	19.49	19.52
473	AMEX	PDN	Tue, Aug 18, 2009	19.97	19.97	19.41	19.76
472	AMEX	PDN	Mon, Aug 17, 2009	19.22	19.37	19.22	19.30
471	AMEX	PDN	Fri, Aug 14, 2009	20.00	20.31	19.90	20.12
470	AMEX	PDN	Thu, Aug 13, 2009	20.33	20.76	19.99	20.12
469	AMEX	PDN	Wed, Aug 12, 2009	19.52	19.88	19.52	19.76
468	AMEX	PDN	Tue, Aug 11, 2009	19.57	19.76	19.33	19.76
467	AMEX	PDN	Mon, Aug 10, 2009	19.72	20.56	19.62	19.65
466	AMEX	PDN	Fri, Aug 7, 2009	19.70	20.14	19.64	19.78
465	AMEX	PDN	Thu, Aug 6, 2009	19.66	19.72	19.64	19.72
464	AMEX	PDN	Wed, Aug 5, 2009	19.74	19.95	19.61	19.77
463	AMEX	PDN	Tue, Aug 4, 2009	19.52	19.69	19.38	19.60
462	AMEX	PDN	Mon, Aug 3, 2009	19.81	19.81	19.52	19.74
461	AMEX	PDN	Fri, Jul 31, 2009	18.87	19.57	18.87	19.10
460	AMEX	PDN	Thu, Jul 30, 2009	18.94	18.96	18.83	18.85
459	AMEX	PDN	Wed, Jul 29, 2009	18.76	18.76	18.34	18.34
458	AMEX	PDN	Tue, Jul 28, 2009	18.68	19.66	18.41	18.54
457	AMEX	PDN	Mon, Jul 27, 2009	19.70	19.76	18.05	18.90
456	AMEX	PDN	Fri, Jul 24, 2009	18.91	18.91	18.89	18.89
455	AMEX	PDN	Thu, Jul 23, 2009	18.38	18.82	18.38	18.80
454	AMEX	PDN	Wed, Jul 22, 2009	18.29	18.35	18.22	18.35
453	AMEX	PDN	Tue, Jul 21, 2009	18.30	18.36	18.07	18.22
452	AMEX	PDN	Mon, Jul 20, 2009	18.28	18.35	18.18	18.33
451	AMEX	PDN	Fri, Jul 17, 2009	17.71	17.88	17.71	17.75
450	AMEX	PDN	Thu, Jul 16, 2009	17.70	17.90	17.53	17.84
449	AMEX	PDN	Wed, Jul 15, 2009	17.05	17.81	17.05	17.70
448	AMEX	PDN	Tue, Jul 14, 2009	17.46	17.46	17.07	17.07
447	AMEX	PDN	Mon, Jul 13, 2009	16.70	17.07	16.70	17.07
446	AMEX	PDN	Fri, Jul 10, 2009	16.94	17.00	16.81	17.00
445	AMEX	PDN	Thu, Jul 9, 2009	16.91	17.30	16.91	17.17
444	AMEX	PDN	Wed, Jul 8, 2009	16.77	16.99	16.66	16.66
443	AMEX	PDN	Tue, Jul 7, 2009	17.26	17.26	16.86	16.99
442	AMEX	PDN	Mon, Jul 6, 2009	17.05	17.44	17.05	17.36
441	AMEX	PDN	Thu, Jul 2, 2009	17.56	17.62	17.28	17.55
440	AMEX	PDN	Wed, Jul 1, 2009	17.96	18.08	17.76	17.93
439	AMEX	PDN	Tue, Jun 30, 2009	18.01	18.10	17.42	17.53
438	AMEX	PDN	Mon, Jun 29, 2009	17.82	17.82	17.50	17.76
437	AMEX	PDN	Fri, Jun 26, 2009	17.59	17.63	17.59	17.63
436	AMEX	PDN	Thu, Jun 25, 2009	16.91	17.77	16.91	17.77
435	AMEX	PDN	Wed, Jun 24, 2009	16.00	17.30	16.00	17.15
434	AMEX	PDN	Tue, Jun 23, 2009	17.26	17.26	16.65	16.66
433	AMEX	PDN	Mon, Jun 22, 2009	17.32	17.32	16.51	16.66
432	AMEX	PDN	Fri, Jun 19, 2009	17.40	17.58	17.35	17.54
431	AMEX	PDN	Thu, Jun 18, 2009	17.70	17.70	17.17	17.30
430	AMEX	PDN	Wed, Jun 17, 2009	17.11	17.35	16.92	17.35
429	AMEX	PDN	Tue, Jun 16, 2009	17.80	17.80	17.30	17.55
428	AMEX	PDN	Mon, Jun 15, 2009	18.40	18.40	17.36	17.65
427	AMEX	PDN	Fri, Jun 12, 2009	18.13	18.25	17.81	18.20
426	AMEX	PDN	Thu, Jun 11, 2009	18.11	18.21	18.01	18.16
425	AMEX	PDN	Wed, Jun 10, 2009	17.56	17.66	17.40	17.50
424	AMEX	PDN	Tue, Jun 9, 2009	17.30	17.48	17.30	17.48
423	AMEX	PDN	Mon, Jun 8, 2009	16.90	17.22	16.84	17.22
422	AMEX	PDN	Thu, Jun 4, 2009	17.30	17.61	17.30	17.58
421	AMEX	PDN	Wed, Jun 3, 2009	17.57	17.57	17.31	17.35
420	AMEX	PDN	Tue, Jun 2, 2009	17.75	17.80	17.75	17.79
419	AMEX	PDN	Mon, Jun 1, 2009	17.30	17.71	17.25	17.71
418	AMEX	PDN	Fri, May 29, 2009	16.97	17.12	16.90	17.10
417	AMEX	PDN	Thu, May 28, 2009	16.87	16.94	16.68	16.90
416	AMEX	PDN	Wed, May 27, 2009	16.71	16.90	16.63	16.68
415	AMEX	PDN	Tue, May 26, 2009	16.47	16.97	16.47	16.91
414	AMEX	PDN	Fri, May 22, 2009	16.59	16.59	16.43	16.43
413	AMEX	PDN	Thu, May 21, 2009	16.47	16.47	16.25	16.25
412	AMEX	PDN	Wed, May 20, 2009	16.80	16.81	16.30	16.75
411	AMEX	PDN	Tue, May 19, 2009	16.25	16.43	16.14	16.16
410	AMEX	PDN	Mon, May 18, 2009	15.76	16.11	15.76	15.97
409	AMEX	PDN	Fri, May 15, 2009	15.78	15.82	15.35	15.35
408	AMEX	PDN	Thu, May 14, 2009	14.53	15.69	14.53	15.60
407	AMEX	PDN	Wed, May 13, 2009	15.76	15.76	15.18	15.36
406	AMEX	PDN	Tue, May 12, 2009	16.04	16.19	15.92	16.13
405	AMEX	PDN	Mon, May 11, 2009	16.00	16.00	15.92	15.97
404	AMEX	PDN	Fri, May 8, 2009	15.84	16.45	15.84	16.45
403	AMEX	PDN	Thu, May 7, 2009	16.25	16.25	15.65	15.78
402	AMEX	PDN	Wed, May 6, 2009	16.02	16.22	15.74	16.20
401	AMEX	PDN	Tue, May 5, 2009	15.63	15.68	15.50	15.50
400	AMEX	PDN	Mon, May 4, 2009	15.35	15.37	14.99	15.37
399	AMEX	PDN	Fri, May 1, 2009	14.81	15.01	14.61	14.94
398	AMEX	PDN	Thu, Apr 30, 2009	14.92	14.93	14.75	14.75
397	AMEX	PDN	Wed, Apr 29, 2009	14.66	15.07	14.66	14.70
396	AMEX	PDN	Tue, Apr 28, 2009	14.28	14.35	14.12	14.15
395	AMEX	PDN	Mon, Apr 27, 2009	14.55	14.58	14.23	14.38
394	AMEX	PDN	Fri, Apr 24, 2009	14.60	14.77	14.60	14.77
393	AMEX	PDN	Thu, Apr 23, 2009	14.24	14.24	14.16	14.17
392	AMEX	PDN	Wed, Apr 22, 2009	13.87	14.21	13.87	13.97
391	AMEX	PDN	Tue, Apr 21, 2009	13.74	14.00	13.74	14.00
390	AMEX	PDN	Mon, Apr 20, 2009	13.64	13.78	13.49	13.49
389	AMEX	PDN	Fri, Apr 17, 2009	14.18	14.18	14.12	14.12
388	AMEX	PDN	Thu, Apr 16, 2009	14.29	14.30	13.98	14.30
387	AMEX	PDN	Wed, Apr 15, 2009	13.22	14.20	13.22	14.20
386	AMEX	PDN	Tue, Apr 14, 2009	13.99	13.99	13.72	13.90
385	AMEX	PDN	Mon, Apr 13, 2009	13.63	13.73	13.63	13.73
384	AMEX	PDN	Thu, Apr 9, 2009	13.58	13.58	13.36	13.38
383	AMEX	PDN	Wed, Apr 8, 2009	13.05	13.24	12.96	12.96
382	AMEX	PDN	Tue, Apr 7, 2009	13.56	13.56	12.94	13.01
381	AMEX	PDN	Mon, Apr 6, 2009	13.42	13.42	13.27	13.42
380	AMEX	PDN	Fri, Apr 3, 2009	13.49	13.49	13.49	13.49
379	AMEX	PDN	Thu, Apr 2, 2009	13.41	13.57	13.23	13.23
378	AMEX	PDN	Wed, Apr 1, 2009	12.57	12.85	12.57	12.66
377	AMEX	PDN	Tue, Mar 31, 2009	12.22	12.57	12.22	12.54
376	AMEX	PDN	Mon, Mar 30, 2009	12.16	12.16	12.02	12.16
375	AMEX	PDN	Fri, Mar 27, 2009	12.64	12.81	12.56	12.56
374	AMEX	PDN	Thu, Mar 26, 2009	12.92	13.04	12.92	13.04
373	AMEX	PDN	Wed, Mar 25, 2009	12.92	12.92	12.79	12.80
372	AMEX	PDN	Tue, Mar 24, 2009	13.45	13.45	12.32	12.50
371	AMEX	PDN	Mon, Mar 23, 2009	11.51	12.42	11.51	12.36
370	AMEX	PDN	Fri, Mar 20, 2009	11.98	11.98	11.87	11.87
369	AMEX	PDN	Thu, Mar 19, 2009	12.29	12.30	12.28	12.28
368	AMEX	PDN	Wed, Mar 18, 2009	11.59	11.81	11.59	11.75
367	AMEX	PDN	Tue, Mar 17, 2009	11.67	11.67	11.67	11.67
366	AMEX	PDN	Mon, Mar 16, 2009	11.80	11.86	11.75	11.76
365	AMEX	PDN	Fri, Mar 13, 2009	11.29	11.52	11.26	11.41
364	AMEX	PDN	Thu, Mar 12, 2009	11.18	11.42	11.18	11.29
363	AMEX	PDN	Wed, Mar 11, 2009	11.29	11.29	11.22	11.22
362	AMEX	PDN	Tue, Mar 10, 2009	10.90	11.22	10.90	11.08
361	AMEX	PDN	Mon, Mar 9, 2009	10.69	10.82	10.63	10.63
360	AMEX	PDN	Fri, Mar 6, 2009	10.85	10.90	10.76	10.90
359	AMEX	PDN	Thu, Mar 5, 2009	11.05	11.05	10.82	10.82
358	AMEX	PDN	Wed, Mar 4, 2009	11.33	11.33	11.19	11.26
357	AMEX	PDN	Tue, Mar 3, 2009	10.85	10.97	10.79	10.84
356	AMEX	PDN	Mon, Mar 2, 2009	11.27	11.27	10.94	11.07
355	AMEX	PDN	Fri, Feb 27, 2009	11.53	12.46	11.29	11.31
354	AMEX	PDN	Thu, Feb 26, 2009	11.51	11.54	11.37	11.43
353	AMEX	PDN	Wed, Feb 25, 2009	11.71	11.71	11.31	11.55
352	AMEX	PDN	Tue, Feb 24, 2009	11.35	11.82	11.31	11.82
351	AMEX	PDN	Mon, Feb 23, 2009	11.78	11.78	11.48	11.50
350	AMEX	PDN	Fri, Feb 20, 2009	11.76	11.85	11.52	11.83
349	AMEX	PDN	Thu, Feb 19, 2009	11.97	12.15	11.89	11.89
348	AMEX	PDN	Wed, Feb 18, 2009	12.13	12.13	11.95	11.95
347	AMEX	PDN	Tue, Feb 17, 2009	12.08	12.20	11.99	11.99
346	AMEX	PDN	Fri, Feb 13, 2009	12.49	12.64	12.49	12.49
345	AMEX	PDN	Thu, Feb 12, 2009	12.22	12.54	12.22	12.43
344	AMEX	PDN	Wed, Feb 11, 2009	12.65	12.65	12.41	12.58
343	AMEX	PDN	Tue, Feb 10, 2009	12.80	12.80	12.49	12.62
342	AMEX	PDN	Mon, Feb 9, 2009	13.26	13.35	13.07	13.14
341	AMEX	PDN	Fri, Feb 6, 2009	12.51	13.14	12.51	13.13
340	AMEX	PDN	Thu, Feb 5, 2009	12.53	12.85	12.53	12.69
339	AMEX	PDN	Wed, Feb 4, 2009	12.92	12.92	12.62	12.81
338	AMEX	PDN	Tue, Feb 3, 2009	12.55	12.91	12.55	12.71
337	AMEX	PDN	Mon, Feb 2, 2009	12.58	12.76	12.53	12.53
336	AMEX	PDN	Fri, Jan 30, 2009	12.83	12.83	12.79	12.81
335	AMEX	PDN	Thu, Jan 29, 2009	12.90	12.91	12.87	12.91
334	AMEX	PDN	Wed, Jan 28, 2009	13.31	13.31	13.07	13.08
333	AMEX	PDN	Tue, Jan 27, 2009	12.80	13.09	12.80	13.08
332	AMEX	PDN	Mon, Jan 26, 2009	12.91	12.91	12.60	12.89
331	AMEX	PDN	Fri, Jan 23, 2009	12.51	12.52	12.50	12.52
330	AMEX	PDN	Thu, Jan 22, 2009	12.55	12.92	12.55	12.92
329	AMEX	PDN	Wed, Jan 21, 2009	12.96	12.96	12.63	12.72
328	AMEX	PDN	Tue, Jan 20, 2009	13.05	13.05	12.63	12.63
327	AMEX	PDN	Fri, Jan 16, 2009	13.23	13.24	13.17	13.24
326	AMEX	PDN	Thu, Jan 15, 2009	12.95	13.01	12.63	13.01
325	AMEX	PDN	Tue, Jan 13, 2009	13.39	13.39	13.35	13.39
324	AMEX	PDN	Mon, Jan 12, 2009	13.77	13.77	13.61	13.61
323	AMEX	PDN	Fri, Jan 9, 2009	13.98	13.98	13.76	13.91
322	AMEX	PDN	Thu, Jan 8, 2009	13.94	14.11	13.94	14.11
321	AMEX	PDN	Wed, Jan 7, 2009	13.75	14.07	13.75	13.99
320	AMEX	PDN	Tue, Jan 6, 2009	13.97	14.19	13.97	14.19
319	AMEX	PDN	Mon, Jan 5, 2009	14.11	14.27	13.97	14.00
318	AMEX	PDN	Fri, Jan 2, 2009	14.54	14.54	14.37	14.37
317	AMEX	PDN	Wed, Dec 31, 2008	13.72	14.30	13.72	14.07
316	AMEX	PDN	Tue, Dec 30, 2008	13.73	14.06	13.69	14.06
315	AMEX	PDN	Mon, Dec 29, 2008	14.04	14.04	13.43	13.55
314	AMEX	PDN	Fri, Dec 26, 2008	13.52	13.82	13.52	13.82
313	AMEX	PDN	Wed, Dec 24, 2008	13.65	13.70	13.65	13.69
312	AMEX	PDN	Tue, Dec 23, 2008	13.58	13.58	13.26	13.48
311	AMEX	PDN	Mon, Dec 22, 2008	13.49	13.49	13.04	13.42
310	AMEX	PDN	Fri, Dec 19, 2008	13.23	13.63	13.23	13.28
309	AMEX	PDN	Thu, Dec 18, 2008	13.66	13.90	13.46	13.46
308	AMEX	PDN	Wed, Dec 17, 2008	13.62	14.11	13.62	13.88
307	AMEX	PDN	Tue, Dec 16, 2008	13.41	14.19	13.40	14.19
306	AMEX	PDN	Mon, Dec 15, 2008	13.37	13.62	13.27	13.59
305	AMEX	PDN	Fri, Dec 12, 2008	13.38	13.59	13.19	13.49
304	AMEX	PDN	Thu, Dec 11, 2008	13.48	13.57	13.20	13.36
303	AMEX	PDN	Wed, Dec 10, 2008	13.33	13.33	13.00	13.00
302	AMEX	PDN	Tue, Dec 9, 2008	13.79	13.80	12.78	12.78
301	AMEX	PDN	Mon, Dec 8, 2008	13.01	13.27	12.59	13.27
300	AMEX	PDN	Fri, Dec 5, 2008	12.38	12.66	12.05	12.66
299	AMEX	PDN	Thu, Dec 4, 2008	12.21	12.71	12.21	12.22
298	AMEX	PDN	Wed, Dec 3, 2008	12.67	12.83	12.48	12.48
297	AMEX	PDN	Tue, Dec 2, 2008	12.29	12.81	12.29	12.39
296	AMEX	PDN	Mon, Dec 1, 2008	12.70	12.82	12.13	12.27
295	AMEX	PDN	Fri, Nov 28, 2008	13.20	13.20	12.81	13.02
294	AMEX	PDN	Wed, Nov 26, 2008	13.09	13.27	13.00	13.27
293	AMEX	PDN	Tue, Nov 25, 2008	14.30	14.30	12.81	12.81
292	AMEX	PDN	Mon, Nov 24, 2008	13.19	13.32	12.83	13.32
291	AMEX	PDN	Fri, Nov 21, 2008	12.20	13.12	11.77	12.49
290	AMEX	PDN	Thu, Nov 20, 2008	11.99	12.18	11.76	12.01
289	AMEX	PDN	Wed, Nov 19, 2008	12.56	12.56	12.14	12.14
288	AMEX	PDN	Tue, Nov 18, 2008	13.10	13.17	12.65	12.81
287	AMEX	PDN	Mon, Nov 17, 2008	12.71	12.93	12.68	12.70
286	AMEX	PDN	Fri, Nov 14, 2008	13.54	13.54	13.21	13.45
285	AMEX	PDN	Thu, Nov 13, 2008	14.16	14.16	13.35	13.81
284	AMEX	PDN	Wed, Nov 12, 2008	13.93	13.93	13.10	13.10
283	AMEX	PDN	Tue, Nov 11, 2008	13.87	13.87	13.65	13.70
282	AMEX	PDN	Mon, Nov 10, 2008	14.49	14.49	13.97	14.18
281	AMEX	PDN	Fri, Nov 7, 2008	14.17	14.27	13.98	13.98
280	AMEX	PDN	Thu, Nov 6, 2008	13.97	14.65	13.49	13.53
279	AMEX	PDN	Wed, Nov 5, 2008	14.74	14.96	14.30	14.30
278	AMEX	PDN	Tue, Nov 4, 2008	14.74	15.01	14.51	14.93
277	AMEX	PDN	Mon, Nov 3, 2008	14.26	14.55	14.16	14.16
276	AMEX	PDN	Fri, Oct 31, 2008	14.75	14.75	13.52	14.08
275	AMEX	PDN	Thu, Oct 30, 2008	14.05	14.05	13.50	13.61
274	AMEX	PDN	Wed, Oct 29, 2008	14.15	14.15	12.92	13.35
273	AMEX	PDN	Tue, Oct 28, 2008	13.29	13.30	12.24	13.29
272	AMEX	PDN	Mon, Oct 27, 2008	12.36	12.68	11.96	12.10
271	AMEX	PDN	Fri, Oct 24, 2008	11.53	12.78	11.53	12.72
270	AMEX	PDN	Thu, Oct 23, 2008	13.09	13.26	12.46	13.11
269	AMEX	PDN	Wed, Oct 22, 2008	13.25	13.26	12.69	12.69
268	AMEX	PDN	Tue, Oct 21, 2008	13.90	13.91	13.72	13.72
267	AMEX	PDN	Mon, Oct 20, 2008	13.80	14.25	13.79	14.25
266	AMEX	PDN	Fri, Oct 17, 2008	13.40	13.91	13.40	13.57
265	AMEX	PDN	Thu, Oct 16, 2008	13.64	13.73	12.92	13.73
264	AMEX	PDN	Wed, Oct 15, 2008	14.00	14.00	13.33	13.49
263	AMEX	PDN	Tue, Oct 14, 2008	15.00	15.08	14.50	14.50
262	AMEX	PDN	Mon, Oct 13, 2008	12.54	14.36	12.54	14.25
261	AMEX	PDN	Fri, Oct 10, 2008	14.18	14.18	12.15	13.13
260	AMEX	PDN	Thu, Oct 9, 2008	13.99	14.50	13.42	13.50
259	AMEX	PDN	Wed, Oct 8, 2008	13.70	14.30	8.71	13.63
258	AMEX	PDN	Tue, Oct 7, 2008	16.63	16.63	14.49	14.49
257	AMEX	PDN	Mon, Oct 6, 2008	15.71	15.71	14.56	15.07
256	AMEX	PDN	Fri, Oct 3, 2008	15.95	16.68	15.95	16.68
255	AMEX	PDN	Thu, Oct 2, 2008	16.68	16.68	15.75	15.92
254	AMEX	PDN	Wed, Oct 1, 2008	18.45	18.45	17.05	17.05
253	AMEX	PDN	Tue, Sep 30, 2008	15.76	17.25	15.76	17.25
252	AMEX	PDN	Mon, Sep 29, 2008	17.58	17.58	16.56	16.56
251	AMEX	PDN	Fri, Sep 26, 2008	18.16	18.20	17.90	18.18
250	AMEX	PDN	Thu, Sep 25, 2008	18.52	18.60	18.52	18.60
249	AMEX	PDN	Wed, Sep 24, 2008	18.25	18.25	18.14	18.14
248	AMEX	PDN	Tue, Sep 23, 2008	18.40	18.40	18.17	18.17
247	AMEX	PDN	Mon, Sep 22, 2008	19.00	19.00	18.37	18.56
246	AMEX	PDN	Fri, Sep 19, 2008	19.00	19.30	18.72	19.30
245	AMEX	PDN	Thu, Sep 18, 2008	18.30	18.52	17.71	18.52
244	AMEX	PDN	Wed, Sep 17, 2008	17.30	18.08	17.30	17.99
243	AMEX	PDN	Tue, Sep 16, 2008	19.18	19.18	17.99	18.22
242	AMEX	PDN	Mon, Sep 15, 2008	18.35	18.35	18.10	18.18
241	AMEX	PDN	Fri, Sep 12, 2008	18.88	19.02	18.83	18.98
240	AMEX	PDN	Thu, Sep 11, 2008	18.30	18.67	18.30	18.62
239	AMEX	PDN	Wed, Sep 10, 2008	18.65	18.95	18.65	18.88
238	AMEX	PDN	Tue, Sep 9, 2008	18.84	18.90	18.43	18.44
237	AMEX	PDN	Mon, Sep 8, 2008	19.13	19.14	18.87	19.10
236	AMEX	PDN	Fri, Sep 5, 2008	18.83	18.83	18.43	18.61
235	AMEX	PDN	Thu, Sep 4, 2008	19.18	19.18	18.82	18.82
234	AMEX	PDN	Wed, Sep 3, 2008	19.62	19.62	19.17	19.42
233	AMEX	PDN	Tue, Sep 2, 2008	19.84	19.84	19.39	19.39
232	AMEX	PDN	Fri, Aug 29, 2008	20.24	20.25	19.78	19.78
231	AMEX	PDN	Thu, Aug 28, 2008	20.05	20.05	20.05	20.05
230	AMEX	PDN	Wed, Aug 27, 2008	19.86	19.86	19.45	19.80
229	AMEX	PDN	Tue, Aug 26, 2008	19.73	19.82	19.37	19.78
228	AMEX	PDN	Mon, Aug 25, 2008	20.33	20.33	19.40	19.40
227	AMEX	PDN	Thu, Aug 21, 2008	20.12	20.12	19.70	19.71
226	AMEX	PDN	Wed, Aug 20, 2008	19.48	19.58	19.48	19.58
225	AMEX	PDN	Tue, Aug 19, 2008	19.45	19.53	19.20	19.47
224	AMEX	PDN	Mon, Aug 18, 2008	19.93	19.93	19.75	19.75
223	AMEX	PDN	Fri, Aug 15, 2008	19.50	19.50	19.30	19.33
222	AMEX	PDN	Thu, Aug 14, 2008	19.80	19.80	19.57	19.57
221	AMEX	PDN	Wed, Aug 13, 2008	19.79	19.92	19.64	19.83
220	AMEX	PDN	Tue, Aug 12, 2008	20.06	20.21	20.00	20.00
219	AMEX	PDN	Mon, Aug 11, 2008	20.42	20.47	20.27	20.39
218	AMEX	PDN	Fri, Aug 8, 2008	20.15	20.36	20.12	20.35
217	AMEX	PDN	Thu, Aug 7, 2008	20.40	20.40	20.32	20.32
216	AMEX	PDN	Wed, Aug 6, 2008	20.44	20.50	20.44	20.50
215	AMEX	PDN	Tue, Aug 5, 2008	20.00	20.50	20.00	20.49
214	AMEX	PDN	Mon, Aug 4, 2008	20.25	20.26	20.25	20.26
213	AMEX	PDN	Fri, Aug 1, 2008	20.64	20.64	20.30	20.54
212	AMEX	PDN	Thu, Jul 31, 2008	20.30	20.68	20.30	20.57
211	AMEX	PDN	Wed, Jul 30, 2008	20.68	20.76	20.49	20.76
210	AMEX	PDN	Tue, Jul 29, 2008	20.33	20.40	20.23	20.28
209	AMEX	PDN	Mon, Jul 28, 2008	21.24	21.24	20.52	20.55
208	AMEX	PDN	Fri, Jul 25, 2008	20.92	21.00	20.45	20.67
207	AMEX	PDN	Thu, Jul 24, 2008	20.96	20.96	20.87	20.93
206	AMEX	PDN	Wed, Jul 23, 2008	21.19	21.34	21.19	21.30
205	AMEX	PDN	Tue, Jul 22, 2008	21.12	21.21	20.92	20.92
204	AMEX	PDN	Mon, Jul 21, 2008	21.63	21.63	20.91	21.05
203	AMEX	PDN	Fri, Jul 18, 2008	20.50	20.86	20.50	20.75
202	AMEX	PDN	Thu, Jul 17, 2008	20.67	20.93	20.67	20.93
201	AMEX	PDN	Wed, Jul 16, 2008	20.06	20.33	19.93	20.33
200	AMEX	PDN	Tue, Jul 15, 2008	19.99	20.05	19.77	19.77
199	AMEX	PDN	Mon, Jul 14, 2008	19.76	20.20	19.76	20.17
198	AMEX	PDN	Fri, Jul 11, 2008	21.32	21.32	20.30	20.31
197	AMEX	PDN	Thu, Jul 10, 2008	21.03	21.03	20.34	20.45
196	AMEX	PDN	Wed, Jul 9, 2008	20.85	20.85	20.38	20.38
195	AMEX	PDN	Tue, Jul 8, 2008	20.53	20.57	20.46	20.57
194	AMEX	PDN	Mon, Jul 7, 2008	21.49	21.49	20.65	20.92
193	AMEX	PDN	Thu, Jul 3, 2008	20.85	20.85	20.62	20.62
192	AMEX	PDN	Wed, Jul 2, 2008	21.26	21.26	21.00	21.00
191	AMEX	PDN	Tue, Jul 1, 2008	21.04	21.39	21.04	21.38
190	AMEX	PDN	Mon, Jun 30, 2008	21.67	21.71	21.54	21.68
189	AMEX	PDN	Fri, Jun 27, 2008	21.78	21.78	21.61	21.66
188	AMEX	PDN	Thu, Jun 26, 2008	22.91	22.91	21.35	21.50
187	AMEX	PDN	Wed, Jun 25, 2008	21.14	22.05	21.14	22.04
186	AMEX	PDN	Tue, Jun 24, 2008	21.83	21.83	21.39	21.63
185	AMEX	PDN	Mon, Jun 23, 2008	21.45	21.93	21.45	21.70
184	AMEX	PDN	Fri, Jun 20, 2008	22.16	22.16	21.83	21.83
183	AMEX	PDN	Thu, Jun 19, 2008	22.37	22.65	22.37	22.65
182	AMEX	PDN	Wed, Jun 18, 2008	22.85	22.85	22.60	22.67
181	AMEX	PDN	Tue, Jun 17, 2008	23.08	23.08	22.95	23.00
180	AMEX	PDN	Mon, Jun 16, 2008	23.34	23.34	22.77	22.77
179	AMEX	PDN	Fri, Jun 13, 2008	22.74	22.74	22.55	22.59
178	AMEX	PDN	Thu, Jun 12, 2008	22.68	22.70	22.55	22.56
177	AMEX	PDN	Wed, Jun 11, 2008	24.15	24.15	22.61	22.75
176	AMEX	PDN	Tue, Jun 10, 2008	23.05	23.20	22.85	23.05
175	AMEX	PDN	Mon, Jun 9, 2008	23.75	23.75	23.56	23.58
174	AMEX	PDN	Fri, Jun 6, 2008	24.09	24.09	23.52	23.52
173	AMEX	PDN	Thu, Jun 5, 2008	23.76	24.15	23.76	24.15
172	AMEX	PDN	Wed, Jun 4, 2008	24.63	25.90	23.56	23.56
171	AMEX	PDN	Tue, Jun 3, 2008	24.14	24.14	23.68	23.76
170	AMEX	PDN	Mon, Jun 2, 2008	23.86	23.86	23.75	23.79
169	AMEX	PDN	Fri, May 30, 2008	24.15	24.15	23.95	24.01
168	AMEX	PDN	Thu, May 29, 2008	23.64	23.95	23.64	23.94
167	AMEX	PDN	Wed, May 28, 2008	23.77	23.85	23.63	23.85
166	AMEX	PDN	Tue, May 27, 2008	24.04	24.04	23.79	23.86
165	AMEX	PDN	Fri, May 23, 2008	25.46	25.46	23.99	24.03
164	AMEX	PDN	Thu, May 22, 2008	26.20	26.33	24.14	24.19
163	AMEX	PDN	Wed, May 21, 2008	24.22	24.27	24.04	24.04
162	AMEX	PDN	Tue, May 20, 2008	24.45	24.45	24.15	24.21
161	AMEX	PDN	Mon, May 19, 2008	24.55	24.55	24.38	24.38
160	AMEX	PDN	Fri, May 16, 2008	24.49	24.65	24.28	24.55
159	AMEX	PDN	Thu, May 15, 2008	24.30	24.31	24.18	24.31
158	AMEX	PDN	Wed, May 14, 2008	24.10	24.12	24.10	24.10
157	AMEX	PDN	Tue, May 13, 2008	23.88	23.97	23.65	23.91
156	AMEX	PDN	Mon, May 12, 2008	23.89	24.00	23.80	23.87
155	AMEX	PDN	Fri, May 9, 2008	24.49	24.49	23.78	23.84
154	AMEX	PDN	Thu, May 8, 2008	24.58	24.58	23.93	23.94
153	AMEX	PDN	Wed, May 7, 2008	23.91	23.97	23.75	23.75
152	AMEX	PDN	Tue, May 6, 2008	23.79	23.99	23.67	23.99
151	AMEX	PDN	Mon, May 5, 2008	23.82	23.85	23.72	23.84
150	AMEX	PDN	Fri, May 2, 2008	23.90	23.90	23.70	23.70
149	AMEX	PDN	Thu, May 1, 2008	23.55	23.71	23.41	23.68
148	AMEX	PDN	Wed, Apr 30, 2008	23.59	23.76	23.45	23.45
147	AMEX	PDN	Tue, Apr 29, 2008	23.50	23.50	23.18	23.29
146	AMEX	PDN	Mon, Apr 28, 2008	23.58	23.60	23.47	23.56
145	AMEX	PDN	Fri, Apr 25, 2008	25.10	25.10	23.32	23.41
144	AMEX	PDN	Thu, Apr 24, 2008	23.10	23.36	23.10	23.14
143	AMEX	PDN	Wed, Apr 23, 2008	23.17	23.32	23.10	23.29
142	AMEX	PDN	Tue, Apr 22, 2008	25.19	25.19	23.20	23.25
141	AMEX	PDN	Mon, Apr 21, 2008	23.25	23.36	23.22	23.36
140	AMEX	PDN	Fri, Apr 18, 2008	25.25	25.25	23.30	23.31
139	AMEX	PDN	Thu, Apr 17, 2008	23.48	23.48	23.19	23.19
138	AMEX	PDN	Wed, Apr 16, 2008	24.73	24.73	23.43	23.44
137	AMEX	PDN	Tue, Apr 15, 2008	22.66	22.77	22.66	22.77
136	AMEX	PDN	Mon, Apr 14, 2008	22.74	22.74	22.68	22.71
135	AMEX	PDN	Fri, Apr 11, 2008	22.94	22.94	22.48	22.48
134	AMEX	PDN	Thu, Apr 10, 2008	22.73	22.93	22.73	22.89
133	AMEX	PDN	Wed, Apr 9, 2008	23.06	23.06	22.88	22.88
132	AMEX	PDN	Tue, Apr 8, 2008	23.24	23.24	23.03	23.05
131	AMEX	PDN	Mon, Apr 7, 2008	23.32	23.60	23.25	23.25
130	AMEX	PDN	Fri, Apr 4, 2008	23.39	23.41	23.26	23.26
129	AMEX	PDN	Thu, Apr 3, 2008	24.59	24.59	23.08	23.28
128	AMEX	PDN	Wed, Apr 2, 2008	23.57	23.57	23.49	23.53
127	AMEX	PDN	Tue, Apr 1, 2008	22.90	24.15	22.80	23.45
126	AMEX	PDN	Mon, Mar 31, 2008	22.65	22.65	22.65	22.65
125	AMEX	PDN	Fri, Mar 28, 2008	22.50	22.74	22.50	22.67
124	AMEX	PDN	Thu, Mar 27, 2008	23.52	23.52	22.53	22.53
123	AMEX	PDN	Wed, Mar 26, 2008	22.48	22.50	22.43	22.50
122	AMEX	PDN	Tue, Mar 25, 2008	22.28	22.46	22.28	22.38
121	AMEX	PDN	Mon, Mar 24, 2008	21.97	22.12	21.96	22.04
120	AMEX	PDN	Thu, Mar 20, 2008	21.34	21.64	21.29	21.64
119	AMEX	PDN	Wed, Mar 19, 2008	22.11	22.11	21.58	21.62
118	AMEX	PDN	Tue, Mar 18, 2008	22.14	22.82	21.84	22.31
117	AMEX	PDN	Mon, Mar 17, 2008	21.56	21.64	21.56	21.64
116	AMEX	PDN	Fri, Mar 14, 2008	24.56	24.56	22.05	22.05
115	AMEX	PDN	Thu, Mar 13, 2008	24.23	24.23	22.25	22.53
114	AMEX	PDN	Wed, Mar 12, 2008	22.57	22.64	22.48	22.64
113	AMEX	PDN	Tue, Mar 11, 2008	22.65	22.65	22.23	22.48
112	AMEX	PDN	Mon, Mar 10, 2008	21.86	22.05	21.85	21.87
111	AMEX	PDN	Fri, Mar 7, 2008	23.96	23.96	21.92	22.16
110	AMEX	PDN	Thu, Mar 6, 2008	22.70	22.70	22.32	22.32
109	AMEX	PDN	Wed, Mar 5, 2008	22.66	22.88	22.60	22.88
108	AMEX	PDN	Tue, Mar 4, 2008	22.50	22.54	22.24	22.54
107	AMEX	PDN	Mon, Mar 3, 2008	22.82	22.83	22.66	22.66
106	AMEX	PDN	Fri, Feb 29, 2008	23.21	23.21	22.78	22.78
105	AMEX	PDN	Thu, Feb 28, 2008	23.25	23.25	22.94	22.94
104	AMEX	PDN	Wed, Feb 27, 2008	23.21	23.23	23.08	23.14
103	AMEX	PDN	Tue, Feb 26, 2008	22.99	23.10	22.99	23.00
102	AMEX	PDN	Mon, Feb 25, 2008	24.56	24.56	22.47	22.83
101	AMEX	PDN	Fri, Feb 22, 2008	22.92	22.92	22.45	22.53
100	AMEX	PDN	Thu, Feb 21, 2008	22.30	22.47	22.28	22.32
99	AMEX	PDN	Wed, Feb 20, 2008	22.20	22.45	22.20	22.30
98	AMEX	PDN	Tue, Feb 19, 2008	22.85	22.85	22.73	22.75
97	AMEX	PDN	Fri, Feb 15, 2008	22.30	22.43	22.21	22.38
96	AMEX	PDN	Thu, Feb 14, 2008	22.70	22.70	22.33	22.35
95	AMEX	PDN	Wed, Feb 13, 2008	22.34	22.40	22.34	22.38
94	AMEX	PDN	Tue, Feb 12, 2008	22.30	22.30	22.00	22.00
93	AMEX	PDN	Mon, Feb 11, 2008	21.70	21.87	21.57	21.68
92	AMEX	PDN	Fri, Feb 8, 2008	21.80	21.80	21.40	21.68
91	AMEX	PDN	Thu, Feb 7, 2008	21.85	21.85	21.60	21.60
90	AMEX	PDN	Wed, Feb 6, 2008	22.10	22.13	21.97	22.00
89	AMEX	PDN	Tue, Feb 5, 2008	22.21	22.21	22.02	22.10
88	AMEX	PDN	Mon, Feb 4, 2008	23.01	23.01	23.00	23.00
87	AMEX	PDN	Fri, Feb 1, 2008	23.23	23.23	22.67	22.89
86	AMEX	PDN	Thu, Jan 31, 2008	21.46	22.03	21.46	22.03
85	AMEX	PDN	Wed, Jan 30, 2008	21.89	22.42	21.89	21.97
84	AMEX	PDN	Tue, Jan 29, 2008	22.23	22.38	22.12	22.31
83	AMEX	PDN	Mon, Jan 28, 2008	24.98	24.98	21.75	22.01
82	AMEX	PDN	Fri, Jan 25, 2008	21.60	24.22	21.48	23.67
81	AMEX	PDN	Thu, Jan 24, 2008	21.40	21.56	21.40	21.56
80	AMEX	PDN	Wed, Jan 23, 2008	23.33	23.33	20.22	21.19
79	AMEX	PDN	Tue, Jan 22, 2008	21.00	21.41	20.43	21.41
78	AMEX	PDN	Fri, Jan 18, 2008	22.15	22.15	21.70	21.92
77	AMEX	PDN	Thu, Jan 17, 2008	21.93	21.93	21.40	21.40
76	AMEX	PDN	Wed, Jan 16, 2008	21.93	21.93	21.26	21.59
75	AMEX	PDN	Tue, Jan 15, 2008	22.60	22.60	21.92	22.20
74	AMEX	PDN	Mon, Jan 14, 2008	23.15	23.15	23.00	23.09
73	AMEX	PDN	Fri, Jan 11, 2008	22.82	23.00	22.82	22.85
72	AMEX	PDN	Thu, Jan 10, 2008	22.98	23.22	22.81	23.20
71	AMEX	PDN	Wed, Jan 9, 2008	23.11	23.25	23.11	23.25
70	AMEX	PDN	Tue, Jan 8, 2008	23.56	23.56	23.03	23.03
69	AMEX	PDN	Mon, Jan 7, 2008	23.45	23.45	23.28	23.29
68	AMEX	PDN	Fri, Jan 4, 2008	23.95	23.95	23.70	23.70
67	AMEX	PDN	Thu, Jan 3, 2008	24.16	24.16	24.05	24.10
66	AMEX	PDN	Wed, Jan 2, 2008	24.49	24.50	24.07	24.07
65	AMEX	PDN	Mon, Dec 31, 2007	24.58	24.58	24.14	24.37
64	AMEX	PDN	Fri, Dec 28, 2007	24.63	24.65	24.15	24.35
63	AMEX	PDN	Thu, Dec 27, 2007	24.60	24.65	24.40	24.60
62	AMEX	PDN	Wed, Dec 26, 2007	24.30	24.60	24.30	24.59
61	AMEX	PDN	Mon, Dec 24, 2007	24.19	24.38	24.19	24.38
60	AMEX	PDN	Fri, Dec 21, 2007	24.00	24.03	23.90	24.01
59	AMEX	PDN	Thu, Dec 20, 2007	23.78	23.80	23.65	23.69
58	AMEX	PDN	Wed, Dec 19, 2007	23.88	23.88	23.56	23.71
57	AMEX	PDN	Tue, Dec 18, 2007	24.18	24.18	23.80	24.04
56	AMEX	PDN	Mon, Dec 17, 2007	23.58	23.58	23.32	23.32
55	AMEX	PDN	Fri, Dec 14, 2007	24.25	24.25	24.05	24.05
54	AMEX	PDN	Thu, Dec 13, 2007	24.80	24.80	24.60	24.60
53	AMEX	PDN	Wed, Dec 12, 2007	25.50	25.50	25.24	25.26
52	AMEX	PDN	Tue, Dec 11, 2007	25.37	25.41	24.90	24.95
51	AMEX	PDN	Mon, Dec 10, 2007	25.15	25.32	25.15	25.32
50	AMEX	PDN	Fri, Dec 7, 2007	25.34	25.34	25.25	25.27
49	AMEX	PDN	Thu, Dec 6, 2007	25.12	25.16	25.12	25.16
48	AMEX	PDN	Wed, Dec 5, 2007	25.08	25.10	25.04	25.04
47	AMEX	PDN	Tue, Dec 4, 2007	24.88	24.88	24.80	24.85
46	AMEX	PDN	Mon, Dec 3, 2007	25.07	25.12	25.07	25.09
45	AMEX	PDN	Thu, Nov 29, 2007	24.83	24.95	24.81	24.93
44	AMEX	PDN	Wed, Nov 28, 2007	24.90	25.03	24.27	24.99
43	AMEX	PDN	Tue, Nov 27, 2007	24.58	24.58	24.40	24.47
42	AMEX	PDN	Mon, Nov 26, 2007	24.60	24.60	24.11	24.11
41	AMEX	PDN	Fri, Nov 23, 2007	24.52	24.55	24.44	24.55
40	AMEX	PDN	Wed, Nov 21, 2007	23.80	23.80	23.80	23.80
39	AMEX	PDN	Tue, Nov 20, 2007	24.47	24.47	24.26	24.26
38	AMEX	PDN	Mon, Nov 19, 2007	24.92	24.92	24.02	24.02
37	AMEX	PDN	Fri, Nov 16, 2007	24.78	24.96	24.78	24.96
36	AMEX	PDN	Thu, Nov 15, 2007	25.18	25.20	24.90	24.90
35	AMEX	PDN	Wed, Nov 14, 2007	25.70	25.70	25.30	25.30
34	AMEX	PDN	Tue, Nov 13, 2007	25.05	25.05	25.05	25.05
33	AMEX	PDN	Mon, Nov 12, 2007	24.95	24.99	24.81	24.81
32	AMEX	PDN	Fri, Nov 9, 2007	25.50	25.50	25.50	25.50
31	AMEX	PDN	Thu, Nov 8, 2007	25.93	25.93	25.60	25.60
30	AMEX	PDN	Wed, Nov 7, 2007	26.26	26.34	25.93	25.93
29	AMEX	PDN	Tue, Nov 6, 2007	26.01	26.05	26.00	26.05
28	AMEX	PDN	Mon, Nov 5, 2007	25.88	25.88	25.74	25.87
27	AMEX	PDN	Fri, Nov 2, 2007	26.60	26.61	26.45	26.45
26	AMEX	PDN	Thu, Nov 1, 2007	26.92	26.92	26.63	26.63
25	AMEX	PDN	Wed, Oct 31, 2007	26.86	26.90	26.55	26.55
24	AMEX	PDN	Tue, Oct 30, 2007	26.52	26.55	26.39	26.39
23	AMEX	PDN	Mon, Oct 29, 2007	26.55	26.55	26.51	26.51
22	AMEX	PDN	Fri, Oct 26, 2007	26.30	26.30	26.22	26.25
21	AMEX	PDN	Thu, Oct 25, 2007	26.03	26.03	26.03	26.03
20	AMEX	PDN	Wed, Oct 24, 2007	26.07	26.07	25.90	26.03
19	AMEX	PDN	Tue, Oct 23, 2007	26.02	26.02	25.94	25.98
18	AMEX	PDN	Mon, Oct 22, 2007	25.54	25.60	25.47	25.47
17	AMEX	PDN	Fri, Oct 19, 2007	26.20	26.20	25.90	25.90
16	AMEX	PDN	Thu, Oct 18, 2007	26.11	26.11	26.11	26.11
15	AMEX	PDN	Wed, Oct 17, 2007	26.19	26.19	25.95	25.98
14	AMEX	PDN	Tue, Oct 16, 2007	25.94	25.95	25.90	25.90
13	AMEX	PDN	Mon, Oct 15, 2007	26.45	26.45	26.17	26.19
12	AMEX	PDN	Fri, Oct 12, 2007	26.40	26.45	26.40	26.45
11	AMEX	PDN	Thu, Oct 11, 2007	26.68	26.68	26.41	26.41
10	AMEX	PDN	Wed, Oct 10, 2007	26.25	26.30	26.22	26.28
9	AMEX	PDN	Tue, Oct 9, 2007	26.09	26.30	26.09	26.30
8	AMEX	PDN	Mon, Oct 8, 2007	26.16	26.18	26.16	26.18
7	AMEX	PDN	Fri, Oct 5, 2007	26.07	26.07	26.06	26.07
6	AMEX	PDN	Thu, Oct 4, 2007	25.70	25.77	25.65	25.76
5	AMEX	PDN	Wed, Oct 3, 2007	25.92	25.98	25.88	25.88
4	AMEX	PDN	Tue, Oct 2, 2007	25.89	25.90	25.81	25.90
3	AMEX	PDN	Mon, Oct 1, 2007	25.74	25.90	25.74	25.90
2	AMEX	PDN	Fri, Sep 28, 2007	25.72	25.72	25.65	25.67
1	AMEX	PDN	Thu, Sep 27, 2007	25.34	25.52	25.34	25.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF AMEX:PDN 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