Invesco Dorsey Wright Momentum ETF NASDAQ:PDP Historical Prices

Below are the 4294 trading days of historical prices for PDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4294	NASDAQ	PDP	Wed, Mar 20, 2024	96.70	98.03	96.70	98.02
4293	NASDAQ	PDP	Tue, Mar 19, 2024	95.50	96.64	95.46	96.57
4292	NASDAQ	PDP	Mon, Mar 18, 2024	95.93	96.32	95.72	95.82
4291	NASDAQ	PDP	Fri, Mar 15, 2024	95.12	95.98	95.12	95.52
4290	NASDAQ	PDP	Thu, Mar 14, 2024	96.36	96.36	95.39	95.93
4289	NASDAQ	PDP	Wed, Mar 13, 2024	96.31	96.56	96.08	96.26
4288	NASDAQ	PDP	Tue, Mar 12, 2024	95.65	96.49	95.15	96.45
4287	NASDAQ	PDP	Mon, Mar 11, 2024	95.55	95.55	94.55	95.12
4286	NASDAQ	PDP	Fri, Mar 8, 2024	97.32	97.64	95.92	95.92
4285	NASDAQ	PDP	Thu, Mar 7, 2024	96.78	97.30	96.78	97.11
4284	NASDAQ	PDP	Wed, Mar 6, 2024	96.17	96.72	95.80	96.23
4283	NASDAQ	PDP	Tue, Mar 5, 2024	96.07	96.07	94.86	95.32
4282	NASDAQ	PDP	Mon, Mar 4, 2024	96.71	97.01	96.55	96.62
4281	NASDAQ	PDP	Fri, Mar 1, 2024	95.46	96.53	95.40	96.53
4280	NASDAQ	PDP	Thu, Feb 29, 2024	95.24	95.30	94.69	95.16
4279	NASDAQ	PDP	Wed, Feb 28, 2024	94.08	94.69	94.08	94.57
4278	NASDAQ	PDP	Tue, Feb 27, 2024	94.57	94.57	94.10	94.48
4277	NASDAQ	PDP	Mon, Feb 26, 2024	93.67	94.39	93.67	94.14
4276	NASDAQ	PDP	Fri, Feb 23, 2024	93.66	93.98	93.24	93.65
4275	NASDAQ	PDP	Thu, Feb 22, 2024	92.52	93.47	92.52	93.33
4274	NASDAQ	PDP	Wed, Feb 21, 2024	90.67	91.17	90.45	91.15
4273	NASDAQ	PDP	Tue, Feb 20, 2024	91.70	91.70	90.87	91.28
4272	NASDAQ	PDP	Fri, Feb 16, 2024	92.61	93.13	92.20	92.22
4271	NASDAQ	PDP	Thu, Feb 15, 2024	92.17	92.74	91.94	92.69
4270	NASDAQ	PDP	Wed, Feb 14, 2024	91.11	91.71	90.84	91.63
4269	NASDAQ	PDP	Tue, Feb 13, 2024	89.61	90.76	89.46	90.07
4268	NASDAQ	PDP	Mon, Feb 12, 2024	92.01	92.15	91.45	91.70
4267	NASDAQ	PDP	Fri, Feb 9, 2024	91.50	92.17	91.42	91.98
4266	NASDAQ	PDP	Thu, Feb 8, 2024	90.65	91.14	90.46	91.06
4265	NASDAQ	PDP	Wed, Feb 7, 2024	89.79	90.74	89.57	90.51
4264	NASDAQ	PDP	Tue, Feb 6, 2024	89.32	89.39	88.90	89.31
4263	NASDAQ	PDP	Mon, Feb 5, 2024	89.27	89.44	88.50	89.28
4262	NASDAQ	PDP	Fri, Feb 2, 2024	88.14	89.74	88.14	89.44
4261	NASDAQ	PDP	Thu, Feb 1, 2024	87.26	88.18	86.90	88.13
4260	NASDAQ	PDP	Wed, Jan 31, 2024	87.92	88.00	86.81	86.81
4259	NASDAQ	PDP	Tue, Jan 30, 2024	87.83	88.38	87.83	88.29
4258	NASDAQ	PDP	Mon, Jan 29, 2024	87.03	88.10	87.03	88.06
4257	NASDAQ	PDP	Fri, Jan 26, 2024	87.10	87.31	86.84	86.94
4256	NASDAQ	PDP	Thu, Jan 25, 2024	87.26	87.43	86.71	87.16
4255	NASDAQ	PDP	Wed, Jan 24, 2024	87.32	87.61	86.65	86.65
4254	NASDAQ	PDP	Tue, Jan 23, 2024	87.33	87.68	86.56	86.95
4253	NASDAQ	PDP	Mon, Jan 22, 2024	86.68	87.37	86.68	87.32
4252	NASDAQ	PDP	Fri, Jan 19, 2024	85.70	86.44	85.29	86.44
4251	NASDAQ	PDP	Thu, Jan 18, 2024	84.73	85.35	84.46	85.31
4250	NASDAQ	PDP	Wed, Jan 17, 2024	84.18	84.39	83.91	84.22
4249	NASDAQ	PDP	Tue, Jan 16, 2024	84.32	84.88	84.22	84.66
4248	NASDAQ	PDP	Fri, Jan 12, 2024	84.84	85.00	84.26	84.62
4247	NASDAQ	PDP	Thu, Jan 11, 2024	84.20	84.58	83.61	84.54
4246	NASDAQ	PDP	Wed, Jan 10, 2024	83.84	84.36	83.76	84.35
4245	NASDAQ	PDP	Tue, Jan 9, 2024	83.50	84.10	83.16	83.92
4244	NASDAQ	PDP	Mon, Jan 8, 2024	82.44	84.05	82.44	84.05
4243	NASDAQ	PDP	Fri, Jan 5, 2024	82.27	82.88	82.25	82.37
4242	NASDAQ	PDP	Thu, Jan 4, 2024	82.75	83.10	82.40	82.42
4241	NASDAQ	PDP	Wed, Jan 3, 2024	83.23	83.24	82.49	82.52
4240	NASDAQ	PDP	Tue, Jan 2, 2024	84.70	84.86	83.52	83.89
4239	NASDAQ	PDP	Fri, Dec 29, 2023	85.79	85.79	85.20	85.49
4238	NASDAQ	PDP	Thu, Dec 28, 2023	86.12	86.16	85.85	85.90
4237	NASDAQ	PDP	Wed, Dec 27, 2023	86.12	86.19	85.91	86.19
4236	NASDAQ	PDP	Tue, Dec 26, 2023	85.85	86.23	85.75	86.07
4235	NASDAQ	PDP	Fri, Dec 22, 2023	85.44	85.61	85.07	85.56
4234	NASDAQ	PDP	Thu, Dec 21, 2023	84.52	85.06	84.44	85.01
4233	NASDAQ	PDP	Wed, Dec 20, 2023	84.99	85.52	83.85	83.85
4232	NASDAQ	PDP	Tue, Dec 19, 2023	84.66	85.38	84.66	85.26
4231	NASDAQ	PDP	Mon, Dec 18, 2023	84.41	84.75	84.33	84.49
4230	NASDAQ	PDP	Fri, Dec 15, 2023	84.28	84.50	84.03	84.22
4229	NASDAQ	PDP	Thu, Dec 14, 2023	84.51	84.55	83.86	84.39
4228	NASDAQ	PDP	Wed, Dec 13, 2023	82.77	83.99	82.50	83.99
4227	NASDAQ	PDP	Tue, Dec 12, 2023	82.25	82.80	81.92	82.65
4226	NASDAQ	PDP	Mon, Dec 11, 2023	81.22	82.24	81.22	82.24
4225	NASDAQ	PDP	Fri, Dec 8, 2023	80.75	81.31	80.75	81.25
4224	NASDAQ	PDP	Thu, Dec 7, 2023	80.46	80.70	80.34	80.70
4223	NASDAQ	PDP	Wed, Dec 6, 2023	81.33	81.36	80.29	80.29
4222	NASDAQ	PDP	Tue, Dec 5, 2023	81.11	81.25	80.71	80.90
4221	NASDAQ	PDP	Mon, Dec 4, 2023	81.64	81.64	81.01	81.50
4220	NASDAQ	PDP	Fri, Dec 1, 2023	80.59	81.97	80.59	81.78
4219	NASDAQ	PDP	Thu, Nov 30, 2023	80.64	80.82	80.22	80.81
4218	NASDAQ	PDP	Wed, Nov 29, 2023	80.89	81.16	80.36	80.45
4217	NASDAQ	PDP	Tue, Nov 28, 2023	81.06	81.22	80.31	80.36
4216	NASDAQ	PDP	Mon, Nov 27, 2023	81.04	81.35	81.04	81.25
4215	NASDAQ	PDP	Fri, Nov 24, 2023	80.94	81.27	80.94	81.27
4214	NASDAQ	PDP	Wed, Nov 22, 2023	80.86	81.33	80.86	81.06
4213	NASDAQ	PDP	Tue, Nov 21, 2023	80.66	80.90	80.64	80.68
4212	NASDAQ	PDP	Mon, Nov 20, 2023	80.49	81.05	80.35	80.94
4211	NASDAQ	PDP	Fri, Nov 17, 2023	80.08	80.55	80.05	80.41
4210	NASDAQ	PDP	Thu, Nov 16, 2023	80.30	80.62	79.77	80.02
4209	NASDAQ	PDP	Wed, Nov 15, 2023	80.95	81.24	80.32	80.35
4208	NASDAQ	PDP	Tue, Nov 14, 2023	80.00	81.04	80.00	80.84
4207	NASDAQ	PDP	Mon, Nov 13, 2023	78.61	78.98	78.32	78.87
4206	NASDAQ	PDP	Fri, Nov 10, 2023	77.67	78.81	77.64	78.81
4205	NASDAQ	PDP	Thu, Nov 9, 2023	77.91	78.07	77.10	77.21
4204	NASDAQ	PDP	Wed, Nov 8, 2023	77.41	77.67	77.22	77.50
4203	NASDAQ	PDP	Tue, Nov 7, 2023	76.82	77.49	76.67	77.41
4202	NASDAQ	PDP	Mon, Nov 6, 2023	77.50	77.50	76.69	77.13
4201	NASDAQ	PDP	Fri, Nov 3, 2023	76.74	77.52	76.74	77.22
4200	NASDAQ	PDP	Thu, Nov 2, 2023	75.42	76.20	75.42	76.20
4199	NASDAQ	PDP	Wed, Nov 1, 2023	73.71	74.71	73.50	74.65
4198	NASDAQ	PDP	Tue, Oct 31, 2023	73.25	73.75	73.12	73.57
4197	NASDAQ	PDP	Mon, Oct 30, 2023	73.21	73.48	72.69	73.24
4196	NASDAQ	PDP	Fri, Oct 27, 2023	73.69	73.69	72.68	72.95
4195	NASDAQ	PDP	Thu, Oct 26, 2023	73.49	74.02	73.19	73.27
4194	NASDAQ	PDP	Wed, Oct 25, 2023	74.50	74.50	73.46	73.60
4193	NASDAQ	PDP	Tue, Oct 24, 2023	74.62	75.21	74.52	74.81
4192	NASDAQ	PDP	Mon, Oct 23, 2023	74.22	74.78	73.95	74.22
4191	NASDAQ	PDP	Fri, Oct 20, 2023	75.54	75.60	74.41	74.47
4190	NASDAQ	PDP	Thu, Oct 19, 2023	76.82	76.99	75.40	75.59
4189	NASDAQ	PDP	Wed, Oct 18, 2023	77.96	77.96	76.82	76.83
4188	NASDAQ	PDP	Tue, Oct 17, 2023	77.69	78.68	77.69	78.47
4187	NASDAQ	PDP	Mon, Oct 16, 2023	77.48	78.26	77.48	78.01
4186	NASDAQ	PDP	Fri, Oct 13, 2023	77.94	78.19	76.92	77.12
4185	NASDAQ	PDP	Thu, Oct 12, 2023	79.04	79.04	77.45	77.93
4184	NASDAQ	PDP	Wed, Oct 11, 2023	78.48	78.77	78.20	78.77
4183	NASDAQ	PDP	Tue, Oct 10, 2023	77.88	78.83	77.88	78.25
4182	NASDAQ	PDP	Mon, Oct 9, 2023	76.74	77.73	76.62	77.68
4181	NASDAQ	PDP	Fri, Oct 6, 2023	75.47	77.35	75.29	76.97
4180	NASDAQ	PDP	Thu, Oct 5, 2023	75.56	75.86	75.25	75.73
4179	NASDAQ	PDP	Wed, Oct 4, 2023	75.23	75.78	74.93	75.63
4178	NASDAQ	PDP	Tue, Oct 3, 2023	76.10	76.10	74.83	75.28
4177	NASDAQ	PDP	Mon, Oct 2, 2023	76.74	77.09	76.19	76.52
4176	NASDAQ	PDP	Fri, Sep 29, 2023	77.97	77.97	76.86	76.99
4175	NASDAQ	PDP	Thu, Sep 28, 2023	76.59	77.71	76.55	77.42
4174	NASDAQ	PDP	Wed, Sep 27, 2023	76.45	76.78	76.03	76.64
4173	NASDAQ	PDP	Tue, Sep 26, 2023	76.77	76.77	76.04	76.10
4172	NASDAQ	PDP	Mon, Sep 25, 2023	76.57	77.23	76.57	77.13
4171	NASDAQ	PDP	Fri, Sep 22, 2023	76.96	77.35	76.86	76.87
4170	NASDAQ	PDP	Thu, Sep 21, 2023	77.83	77.83	76.67	76.72
4169	NASDAQ	PDP	Wed, Sep 20, 2023	79.34	79.53	78.35	78.35
4168	NASDAQ	PDP	Tue, Sep 19, 2023	79.20	79.20	78.65	79.12
4167	NASDAQ	PDP	Mon, Sep 18, 2023	78.79	79.45	78.79	79.19
4166	NASDAQ	PDP	Fri, Sep 15, 2023	79.93	79.93	78.84	79.02
4165	NASDAQ	PDP	Thu, Sep 14, 2023	79.94	80.18	79.48	80.09
4164	NASDAQ	PDP	Wed, Sep 13, 2023	79.58	79.73	79.29	79.45
4163	NASDAQ	PDP	Tue, Sep 12, 2023	80.03	80.19	79.64	79.71
4162	NASDAQ	PDP	Mon, Sep 11, 2023	80.30	80.30	80.28	80.28
4161	NASDAQ	PDP	Fri, Sep 8, 2023	80.51	80.66	80.10	80.24
4160	NASDAQ	PDP	Thu, Sep 7, 2023	80.07	80.45	79.77	80.38
4159	NASDAQ	PDP	Wed, Sep 6, 2023	80.59	81.02	80.24	80.64
4158	NASDAQ	PDP	Tue, Sep 5, 2023	81.57	81.57	80.63	80.77
4157	NASDAQ	PDP	Fri, Sep 1, 2023	81.85	81.85	81.43	81.77
4156	NASDAQ	PDP	Thu, Aug 31, 2023	81.39	81.65	81.25	81.25
4155	NASDAQ	PDP	Wed, Aug 30, 2023	80.76	81.38	80.76	81.24
4154	NASDAQ	PDP	Tue, Aug 29, 2023	79.37	80.80	79.29	80.80
4153	NASDAQ	PDP	Mon, Aug 28, 2023	79.05	79.57	78.99	79.36
4152	NASDAQ	PDP	Fri, Aug 25, 2023	78.19	79.00	77.88	78.69
4151	NASDAQ	PDP	Thu, Aug 24, 2023	79.62	79.62	77.98	77.98
4150	NASDAQ	PDP	Wed, Aug 23, 2023	78.35	79.41	78.35	79.30
4149	NASDAQ	PDP	Tue, Aug 22, 2023	78.15	78.24	77.94	78.08
4148	NASDAQ	PDP	Mon, Aug 21, 2023	77.61	78.13	77.30	78.03
4147	NASDAQ	PDP	Fri, Aug 18, 2023	76.52	77.65	76.44	77.49
4146	NASDAQ	PDP	Thu, Aug 17, 2023	78.50	78.50	77.06	77.06
4145	NASDAQ	PDP	Wed, Aug 16, 2023	78.82	79.18	78.21	78.21
4144	NASDAQ	PDP	Tue, Aug 15, 2023	79.25	79.30	78.75	78.91
4143	NASDAQ	PDP	Mon, Aug 14, 2023	78.72	79.62	78.72	79.62
4142	NASDAQ	PDP	Fri, Aug 11, 2023	78.56	79.01	78.56	78.81
4141	NASDAQ	PDP	Thu, Aug 10, 2023	79.43	79.87	78.75	79.00
4140	NASDAQ	PDP	Wed, Aug 9, 2023	79.17	79.37	78.78	78.98
4139	NASDAQ	PDP	Tue, Aug 8, 2023	79.31	79.38	78.84	79.32
4138	NASDAQ	PDP	Mon, Aug 7, 2023	79.37	79.83	79.37	79.83
4137	NASDAQ	PDP	Fri, Aug 4, 2023	79.81	80.07	79.05	79.08
4136	NASDAQ	PDP	Thu, Aug 3, 2023	79.72	80.16	79.66	79.97
4135	NASDAQ	PDP	Wed, Aug 2, 2023	80.95	80.95	80.19	80.27
4134	NASDAQ	PDP	Tue, Aug 1, 2023	81.12	81.48	81.10	81.39
4133	NASDAQ	PDP	Mon, Jul 31, 2023	81.21	81.41	81.03	81.41
4132	NASDAQ	PDP	Fri, Jul 28, 2023	80.98	81.01	80.76	81.01
4131	NASDAQ	PDP	Thu, Jul 27, 2023	81.66	81.66	80.13	80.31
4130	NASDAQ	PDP	Wed, Jul 26, 2023	81.38	81.44	80.92	81.21
4129	NASDAQ	PDP	Tue, Jul 25, 2023	81.01	81.71	81.01	81.44
4128	NASDAQ	PDP	Mon, Jul 24, 2023	81.18	81.25	80.91	81.09
4127	NASDAQ	PDP	Fri, Jul 21, 2023	81.72	81.72	81.14	81.14
4126	NASDAQ	PDP	Thu, Jul 20, 2023	81.97	81.99	81.21	81.21
4125	NASDAQ	PDP	Wed, Jul 19, 2023	82.76	82.76	82.10	82.33
4124	NASDAQ	PDP	Tue, Jul 18, 2023	82.42	82.71	82.19	82.63
4123	NASDAQ	PDP	Mon, Jul 17, 2023	81.60	82.54	81.60	82.39
4122	NASDAQ	PDP	Fri, Jul 14, 2023	81.99	82.06	81.68	81.80
4121	NASDAQ	PDP	Thu, Jul 13, 2023	81.61	82.04	81.61	81.95
4120	NASDAQ	PDP	Wed, Jul 12, 2023	81.73	81.73	81.24	81.41
4119	NASDAQ	PDP	Tue, Jul 11, 2023	81.07	81.08	80.61	81.04
4118	NASDAQ	PDP	Mon, Jul 10, 2023	79.82	80.90	79.82	80.90
4117	NASDAQ	PDP	Fri, Jul 7, 2023	79.45	80.22	79.45	79.56
4116	NASDAQ	PDP	Thu, Jul 6, 2023	79.50	79.65	79.04	79.63
4115	NASDAQ	PDP	Wed, Jul 5, 2023	80.35	80.43	80.06	80.24
4114	NASDAQ	PDP	Mon, Jul 3, 2023	80.75	80.75	80.46	80.67
4113	NASDAQ	PDP	Fri, Jun 30, 2023	80.75	81.36	80.66	81.03
4112	NASDAQ	PDP	Thu, Jun 29, 2023	79.52	80.20	79.42	80.20
4111	NASDAQ	PDP	Wed, Jun 28, 2023	79.07	79.51	78.87	79.38
4110	NASDAQ	PDP	Tue, Jun 27, 2023	77.91	79.24	77.91	79.14
4109	NASDAQ	PDP	Mon, Jun 26, 2023	77.45	78.10	77.45	77.79
4108	NASDAQ	PDP	Fri, Jun 23, 2023	77.26	77.85	77.22	77.55
4107	NASDAQ	PDP	Thu, Jun 22, 2023	78.12	78.12	77.63	78.00
4106	NASDAQ	PDP	Wed, Jun 21, 2023	77.58	78.31	77.58	78.09
4105	NASDAQ	PDP	Tue, Jun 20, 2023	78.04	78.04	77.51	77.82
4104	NASDAQ	PDP	Fri, Jun 16, 2023	79.20	79.20	78.51	78.53
4103	NASDAQ	PDP	Thu, Jun 15, 2023	77.88	79.07	77.87	78.97
4102	NASDAQ	PDP	Wed, Jun 14, 2023	78.42	78.59	77.77	78.06
4101	NASDAQ	PDP	Tue, Jun 13, 2023	77.97	78.34	77.97	78.26
4100	NASDAQ	PDP	Mon, Jun 12, 2023	76.58	77.53	76.58	77.53
4099	NASDAQ	PDP	Fri, Jun 9, 2023	76.75	76.89	76.35	76.58
4098	NASDAQ	PDP	Thu, Jun 8, 2023	76.55	76.80	76.40	76.80
4097	NASDAQ	PDP	Wed, Jun 7, 2023	76.41	76.82	76.28	76.50
4096	NASDAQ	PDP	Tue, Jun 6, 2023	75.45	76.35	75.45	76.24
4095	NASDAQ	PDP	Mon, Jun 5, 2023	76.08	76.08	75.40	75.74
4094	NASDAQ	PDP	Fri, Jun 2, 2023	75.19	76.09	75.19	75.95
4093	NASDAQ	PDP	Thu, Jun 1, 2023	74.04	74.92	73.88	74.71
4092	NASDAQ	PDP	Wed, May 31, 2023	74.64	74.64	73.75	74.08
4091	NASDAQ	PDP	Tue, May 30, 2023	75.58	75.72	74.95	75.14
4090	NASDAQ	PDP	Fri, May 26, 2023	74.46	75.36	74.46	75.23
4089	NASDAQ	PDP	Thu, May 25, 2023	73.60	74.39	73.59	74.25
4088	NASDAQ	PDP	Wed, May 24, 2023	73.84	73.84	73.34	73.47
4087	NASDAQ	PDP	Tue, May 23, 2023	75.49	75.49	74.22	74.28
4086	NASDAQ	PDP	Mon, May 22, 2023	75.77	76.03	75.66	75.71
4085	NASDAQ	PDP	Fri, May 19, 2023	76.22	76.22	75.45	75.68
4084	NASDAQ	PDP	Thu, May 18, 2023	74.92	76.05	74.92	76.02
4083	NASDAQ	PDP	Wed, May 17, 2023	74.52	75.18	74.22	74.95
4082	NASDAQ	PDP	Tue, May 16, 2023	74.75	74.75	74.11	74.11
4081	NASDAQ	PDP	Mon, May 15, 2023	74.79	75.07	74.40	75.07
4080	NASDAQ	PDP	Fri, May 12, 2023	74.91	74.98	74.22	74.67
4079	NASDAQ	PDP	Thu, May 11, 2023	74.53	74.53	74.12	74.44
4078	NASDAQ	PDP	Wed, May 10, 2023	75.29	75.29	74.09	74.75
4077	NASDAQ	PDP	Tue, May 9, 2023	74.44	74.83	74.44	74.67
4076	NASDAQ	PDP	Mon, May 8, 2023	74.85	74.85	74.48	74.70
4075	NASDAQ	PDP	Fri, May 5, 2023	74.05	74.85	74.05	74.61
4074	NASDAQ	PDP	Thu, May 4, 2023	74.19	74.19	73.36	73.46
4073	NASDAQ	PDP	Wed, May 3, 2023	74.79	75.32	74.39	74.39
4072	NASDAQ	PDP	Tue, May 2, 2023	75.24	75.24	73.99	74.78
4071	NASDAQ	PDP	Mon, May 1, 2023	75.19	75.78	75.19	75.48
4070	NASDAQ	PDP	Fri, Apr 28, 2023	74.33	75.26	74.33	75.26
4069	NASDAQ	PDP	Thu, Apr 27, 2023	73.78	74.55	73.53	74.49
4068	NASDAQ	PDP	Wed, Apr 26, 2023	74.08	74.21	73.41	73.54
4067	NASDAQ	PDP	Tue, Apr 25, 2023	75.43	75.46	74.34	74.34
4066	NASDAQ	PDP	Mon, Apr 24, 2023	76.14	76.51	76.10	76.32
4065	NASDAQ	PDP	Fri, Apr 21, 2023	76.25	76.25	75.76	76.17
4064	NASDAQ	PDP	Thu, Apr 20, 2023	75.62	76.54	75.62	76.14
4063	NASDAQ	PDP	Wed, Apr 19, 2023	76.24	76.33	75.92	76.23
4062	NASDAQ	PDP	Tue, Apr 18, 2023	76.59	76.81	76.38	76.65
4061	NASDAQ	PDP	Mon, Apr 17, 2023	76.14	76.34	75.70	76.34
4060	NASDAQ	PDP	Fri, Apr 14, 2023	75.63	75.93	75.02	75.46
4059	NASDAQ	PDP	Thu, Apr 13, 2023	75.11	75.58	74.52	75.51
4058	NASDAQ	PDP	Wed, Apr 12, 2023	75.47	75.56	74.71	74.77
4057	NASDAQ	PDP	Tue, Apr 11, 2023	74.82	75.31	74.82	75.05
4056	NASDAQ	PDP	Mon, Apr 10, 2023	73.35	74.55	73.35	74.54
4055	NASDAQ	PDP	Thu, Apr 6, 2023	73.80	73.95	73.48	73.81
4054	NASDAQ	PDP	Wed, Apr 5, 2023	74.39	74.45	73.69	74.11
4053	NASDAQ	PDP	Tue, Apr 4, 2023	76.09	76.09	74.48	74.72
4052	NASDAQ	PDP	Mon, Apr 3, 2023	76.06	76.12	75.39	76.11
4051	NASDAQ	PDP	Fri, Mar 31, 2023	75.36	76.00	75.32	75.97
4050	NASDAQ	PDP	Thu, Mar 30, 2023	75.17	75.22	74.70	74.95
4049	NASDAQ	PDP	Wed, Mar 29, 2023	74.24	74.58	74.04	74.52
4048	NASDAQ	PDP	Tue, Mar 28, 2023	73.66	73.66	73.32	73.56
4047	NASDAQ	PDP	Mon, Mar 27, 2023	73.58	73.87	73.23	73.61
4046	NASDAQ	PDP	Fri, Mar 24, 2023	72.22	73.04	71.83	73.00
4045	NASDAQ	PDP	Thu, Mar 23, 2023	73.33	73.91	72.32	72.76
4044	NASDAQ	PDP	Wed, Mar 22, 2023	74.05	74.34	72.72	72.72
4043	NASDAQ	PDP	Tue, Mar 21, 2023	73.63	74.20	73.60	74.03
4042	NASDAQ	PDP	Mon, Mar 20, 2023	72.32	73.10	72.32	73.07
4041	NASDAQ	PDP	Fri, Mar 17, 2023	72.83	73.07	71.86	72.15
4040	NASDAQ	PDP	Thu, Mar 16, 2023	71.65	73.34	71.63	73.29
4039	NASDAQ	PDP	Wed, Mar 15, 2023	72.28	72.32	71.16	72.14
4038	NASDAQ	PDP	Tue, Mar 14, 2023	73.37	74.01	72.67	73.47
4037	NASDAQ	PDP	Mon, Mar 13, 2023	71.94	72.78	71.64	72.19
4036	NASDAQ	PDP	Fri, Mar 10, 2023	74.22	74.22	72.53	72.79
4035	NASDAQ	PDP	Thu, Mar 9, 2023	75.69	76.03	74.27	74.28
4034	NASDAQ	PDP	Wed, Mar 8, 2023	75.27	75.57	74.99	75.51
4033	NASDAQ	PDP	Tue, Mar 7, 2023	76.20	76.21	75.07	75.21
4032	NASDAQ	PDP	Mon, Mar 6, 2023	76.14	76.63	76.00	76.09
4031	NASDAQ	PDP	Fri, Mar 3, 2023	75.43	76.30	75.14	76.26
4030	NASDAQ	PDP	Thu, Mar 2, 2023	73.92	75.26	73.92	75.11
4029	NASDAQ	PDP	Wed, Mar 1, 2023	74.27	74.58	74.20	74.37
4028	NASDAQ	PDP	Tue, Feb 28, 2023	74.65	74.87	74.23	74.23
4027	NASDAQ	PDP	Mon, Feb 27, 2023	74.76	75.06	74.37	74.56
4026	NASDAQ	PDP	Fri, Feb 24, 2023	73.88	74.39	73.80	74.21
4025	NASDAQ	PDP	Thu, Feb 23, 2023	74.86	75.00	74.04	74.88
4024	NASDAQ	PDP	Wed, Feb 22, 2023	74.66	74.96	74.24	74.46
4023	NASDAQ	PDP	Tue, Feb 21, 2023	75.70	75.74	74.67	74.75
4022	NASDAQ	PDP	Fri, Feb 17, 2023	76.36	76.56	76.00	76.50
4021	NASDAQ	PDP	Thu, Feb 16, 2023	76.57	77.35	76.57	76.67
4020	NASDAQ	PDP	Wed, Feb 15, 2023	76.59	77.50	76.46	77.48
4019	NASDAQ	PDP	Tue, Feb 14, 2023	76.62	77.48	76.42	77.12
4018	NASDAQ	PDP	Mon, Feb 13, 2023	76.09	76.91	76.09	76.91
4017	NASDAQ	PDP	Fri, Feb 10, 2023	75.48	75.95	75.48	75.90
4016	NASDAQ	PDP	Thu, Feb 9, 2023	76.79	76.83	75.61	75.80
4015	NASDAQ	PDP	Wed, Feb 8, 2023	76.49	76.57	76.05	76.17
4014	NASDAQ	PDP	Tue, Feb 7, 2023	75.92	76.94	75.40	76.83
4013	NASDAQ	PDP	Mon, Feb 6, 2023	76.07	76.38	75.82	76.04
4012	NASDAQ	PDP	Fri, Feb 3, 2023	76.34	77.25	76.26	76.50
4011	NASDAQ	PDP	Thu, Feb 2, 2023	77.12	77.33	76.65	77.04
4010	NASDAQ	PDP	Wed, Feb 1, 2023	75.55	77.10	75.10	76.60
4009	NASDAQ	PDP	Tue, Jan 31, 2023	74.45	75.57	74.45	75.57
4008	NASDAQ	PDP	Mon, Jan 30, 2023	74.64	75.14	74.27	74.34
4007	NASDAQ	PDP	Fri, Jan 27, 2023	75.00	75.50	74.89	75.14
4006	NASDAQ	PDP	Thu, Jan 26, 2023	75.17	75.29	74.53	75.29
4005	NASDAQ	PDP	Wed, Jan 25, 2023	73.75	74.54	73.39	74.54
4004	NASDAQ	PDP	Tue, Jan 24, 2023	74.29	74.62	73.94	74.52
4003	NASDAQ	PDP	Mon, Jan 23, 2023	73.73	74.85	73.72	74.57
4002	NASDAQ	PDP	Fri, Jan 20, 2023	72.55	73.63	72.32	73.63
4001	NASDAQ	PDP	Thu, Jan 19, 2023	72.98	72.98	72.38	72.39
4000	NASDAQ	PDP	Wed, Jan 18, 2023	74.37	75.00	73.29	73.32
3999	NASDAQ	PDP	Tue, Jan 17, 2023	74.26	74.84	74.12	74.24
3998	NASDAQ	PDP	Fri, Jan 13, 2023	73.57	74.48	73.57	74.37
3997	NASDAQ	PDP	Thu, Jan 12, 2023	74.00	74.27	73.35	74.16
3996	NASDAQ	PDP	Wed, Jan 11, 2023	73.15	73.83	73.15	73.80
3995	NASDAQ	PDP	Tue, Jan 10, 2023	72.35	72.88	71.98	72.87
3994	NASDAQ	PDP	Mon, Jan 9, 2023	72.37	73.16	72.15	72.18
3993	NASDAQ	PDP	Fri, Jan 6, 2023	70.92	72.20	70.66	72.06
3992	NASDAQ	PDP	Thu, Jan 5, 2023	70.55	70.89	70.16	70.27
3991	NASDAQ	PDP	Wed, Jan 4, 2023	70.97	71.46	70.63	71.13
3990	NASDAQ	PDP	Tue, Jan 3, 2023	71.39	71.66	69.91	70.50
3989	NASDAQ	PDP	Fri, Dec 30, 2022	70.63	71.07	70.36	71.05
3988	NASDAQ	PDP	Thu, Dec 29, 2022	70.43	71.43	70.43	71.25
3987	NASDAQ	PDP	Wed, Dec 28, 2022	71.31	71.55	69.95	69.96
3986	NASDAQ	PDP	Tue, Dec 27, 2022	71.58	71.65	71.13	71.47
3985	NASDAQ	PDP	Fri, Dec 23, 2022	70.83	71.53	70.50	71.53
3984	NASDAQ	PDP	Thu, Dec 22, 2022	71.62	71.62	69.69	70.74
3983	NASDAQ	PDP	Wed, Dec 21, 2022	71.56	72.34	71.35	72.15
3982	NASDAQ	PDP	Tue, Dec 20, 2022	70.37	71.16	70.31	70.93
3981	NASDAQ	PDP	Mon, Dec 19, 2022	71.58	71.73	70.34	70.55
3980	NASDAQ	PDP	Fri, Dec 16, 2022	71.64	71.96	71.16	71.72
3979	NASDAQ	PDP	Thu, Dec 15, 2022	73.19	73.19	72.31	72.50
3978	NASDAQ	PDP	Wed, Dec 14, 2022	74.80	75.20	73.88	74.15
3977	NASDAQ	PDP	Tue, Dec 13, 2022	76.27	76.27	74.27	74.67
3976	NASDAQ	PDP	Mon, Dec 12, 2022	73.04	74.12	73.04	74.06
3975	NASDAQ	PDP	Fri, Dec 9, 2022	73.37	73.68	72.82	72.88
3974	NASDAQ	PDP	Thu, Dec 8, 2022	73.94	74.19	73.38	73.67
3973	NASDAQ	PDP	Wed, Dec 7, 2022	73.37	73.87	73.16	73.26
3972	NASDAQ	PDP	Tue, Dec 6, 2022	74.45	74.52	73.08	73.44
3971	NASDAQ	PDP	Mon, Dec 5, 2022	76.29	76.29	74.30	74.59
3970	NASDAQ	PDP	Fri, Dec 2, 2022	75.99	76.80	75.65	76.49
3969	NASDAQ	PDP	Thu, Dec 1, 2022	77.54	77.54	76.56	76.72
3968	NASDAQ	PDP	Wed, Nov 30, 2022	75.19	77.01	74.57	77.01
3967	NASDAQ	PDP	Tue, Nov 29, 2022	74.95	75.22	74.51	74.87
3966	NASDAQ	PDP	Mon, Nov 28, 2022	75.33	75.64	74.63	74.69
3965	NASDAQ	PDP	Fri, Nov 25, 2022	76.22	76.47	76.16	76.22
3964	NASDAQ	PDP	Wed, Nov 23, 2022	76.17	76.45	75.73	76.12
3963	NASDAQ	PDP	Tue, Nov 22, 2022	75.27	76.09	75.25	76.09
3962	NASDAQ	PDP	Mon, Nov 21, 2022	74.89	75.16	74.29	74.82
3961	NASDAQ	PDP	Fri, Nov 18, 2022	75.32	75.47	74.63	75.31
3960	NASDAQ	PDP	Thu, Nov 17, 2022	74.43	74.99	74.11	74.92
3959	NASDAQ	PDP	Wed, Nov 16, 2022	75.98	76.02	75.51	75.54
3958	NASDAQ	PDP	Tue, Nov 15, 2022	76.70	76.70	76.10	76.41
3957	NASDAQ	PDP	Mon, Nov 14, 2022	75.92	76.54	75.54	75.60
3956	NASDAQ	PDP	Fri, Nov 11, 2022	76.55	77.03	75.85	76.22
3955	NASDAQ	PDP	Thu, Nov 10, 2022	74.76	76.08	74.65	76.04
3954	NASDAQ	PDP	Wed, Nov 9, 2022	73.50	73.68	72.03	72.08
3953	NASDAQ	PDP	Tue, Nov 8, 2022	74.01	74.77	73.62	74.27
3952	NASDAQ	PDP	Mon, Nov 7, 2022	73.61	74.23	73.03	74.08
3951	NASDAQ	PDP	Fri, Nov 4, 2022	73.51	73.74	72.01	73.18
3950	NASDAQ	PDP	Thu, Nov 3, 2022	71.86	72.94	71.44	72.23
3949	NASDAQ	PDP	Wed, Nov 2, 2022	74.89	75.08	72.69	72.75
3948	NASDAQ	PDP	Tue, Nov 1, 2022	75.65	75.65	74.69	75.06
3947	NASDAQ	PDP	Mon, Oct 31, 2022	74.33	75.11	74.29	74.75
3946	NASDAQ	PDP	Fri, Oct 28, 2022	73.39	74.76	73.18	74.69
3945	NASDAQ	PDP	Thu, Oct 27, 2022	73.50	73.98	73.06	73.13
3944	NASDAQ	PDP	Wed, Oct 26, 2022	72.56	74.10	72.56	73.19
3943	NASDAQ	PDP	Tue, Oct 25, 2022	71.62	72.68	71.58	72.63
3942	NASDAQ	PDP	Mon, Oct 24, 2022	70.96	71.33	70.41	71.22
3941	NASDAQ	PDP	Fri, Oct 21, 2022	69.22	70.67	68.78	70.62
3940	NASDAQ	PDP	Thu, Oct 20, 2022	70.06	70.67	68.92	69.21
3939	NASDAQ	PDP	Wed, Oct 19, 2022	69.99	70.27	69.59	70.06
3938	NASDAQ	PDP	Tue, Oct 18, 2022	71.05	71.29	70.03	70.44
3937	NASDAQ	PDP	Mon, Oct 17, 2022	69.03	69.87	69.03	69.49
3936	NASDAQ	PDP	Fri, Oct 14, 2022	70.41	70.41	67.69	67.78
3935	NASDAQ	PDP	Thu, Oct 13, 2022	67.01	70.38	66.91	70.15
3934	NASDAQ	PDP	Wed, Oct 12, 2022	68.69	68.96	68.20	68.45
3933	NASDAQ	PDP	Tue, Oct 11, 2022	69.00	69.83	68.24	68.73
3932	NASDAQ	PDP	Mon, Oct 10, 2022	70.18	70.32	69.10	69.55
3931	NASDAQ	PDP	Fri, Oct 7, 2022	71.22	71.22	69.66	70.09
3930	NASDAQ	PDP	Thu, Oct 6, 2022	72.12	73.03	72.02	72.04
3929	NASDAQ	PDP	Wed, Oct 5, 2022	71.54	72.90	71.10	72.50
3928	NASDAQ	PDP	Tue, Oct 4, 2022	71.10	72.30	71.10	72.26
3927	NASDAQ	PDP	Mon, Oct 3, 2022	68.25	70.20	68.18	69.80
3926	NASDAQ	PDP	Fri, Sep 30, 2022	67.40	68.80	67.40	67.58
3925	NASDAQ	PDP	Thu, Sep 29, 2022	68.12	68.12	67.01	67.97
3924	NASDAQ	PDP	Wed, Sep 28, 2022	67.05	69.02	66.97	68.82
3923	NASDAQ	PDP	Tue, Sep 27, 2022	67.34	67.74	66.35	66.87
3922	NASDAQ	PDP	Mon, Sep 26, 2022	67.44	68.07	66.44	66.63
3921	NASDAQ	PDP	Fri, Sep 23, 2022	68.58	68.58	67.06	67.74
3920	NASDAQ	PDP	Thu, Sep 22, 2022	71.11	71.11	69.78	69.91
3919	NASDAQ	PDP	Wed, Sep 21, 2022	72.66	73.01	70.93	71.00
3918	NASDAQ	PDP	Tue, Sep 20, 2022	72.20	72.41	71.65	72.05
3917	NASDAQ	PDP	Mon, Sep 19, 2022	71.40	72.89	71.40	72.84
3916	NASDAQ	PDP	Fri, Sep 16, 2022	72.60	72.60	71.66	72.48
3915	NASDAQ	PDP	Thu, Sep 15, 2022	74.02	74.38	73.19	73.41
3914	NASDAQ	PDP	Wed, Sep 14, 2022	74.18	74.82	73.84	74.52
3913	NASDAQ	PDP	Tue, Sep 13, 2022	74.97	75.34	73.65	73.85
3912	NASDAQ	PDP	Mon, Sep 12, 2022	76.34	76.76	76.19	76.54
3911	NASDAQ	PDP	Fri, Sep 9, 2022	75.35	76.06	75.35	75.83
3910	NASDAQ	PDP	Thu, Sep 8, 2022	73.80	74.64	73.76	74.59
3909	NASDAQ	PDP	Wed, Sep 7, 2022	72.82	74.22	72.82	73.99
3908	NASDAQ	PDP	Tue, Sep 6, 2022	73.75	73.84	72.80	73.17
3907	NASDAQ	PDP	Fri, Sep 2, 2022	74.47	74.76	73.08	73.33
3906	NASDAQ	PDP	Thu, Sep 1, 2022	73.29	73.42	72.51	73.33
3905	NASDAQ	PDP	Wed, Aug 31, 2022	74.26	74.71	74.03	74.05
3904	NASDAQ	PDP	Tue, Aug 30, 2022	75.66	75.66	74.06	74.46
3903	NASDAQ	PDP	Mon, Aug 29, 2022	75.30	76.57	75.20	75.87
3902	NASDAQ	PDP	Fri, Aug 26, 2022	78.01	78.07	75.94	75.97
3901	NASDAQ	PDP	Thu, Aug 25, 2022	77.37	78.09	77.29	78.09
3900	NASDAQ	PDP	Wed, Aug 24, 2022	76.61	77.11	76.61	77.09
3899	NASDAQ	PDP	Tue, Aug 23, 2022	76.44	77.24	76.44	76.62
3898	NASDAQ	PDP	Mon, Aug 22, 2022	76.31	76.62	75.99	76.06
3897	NASDAQ	PDP	Fri, Aug 19, 2022	77.59	77.67	77.19	77.39
3896	NASDAQ	PDP	Thu, Aug 18, 2022	77.70	78.32	77.69	78.22
3895	NASDAQ	PDP	Wed, Aug 17, 2022	77.13	77.71	76.86	77.44
3894	NASDAQ	PDP	Tue, Aug 16, 2022	77.39	77.92	77.31	77.71
3893	NASDAQ	PDP	Mon, Aug 15, 2022	76.68	77.67	76.56	77.62
3892	NASDAQ	PDP	Fri, Aug 12, 2022	76.76	77.64	76.70	77.63
3891	NASDAQ	PDP	Thu, Aug 11, 2022	76.58	77.04	76.52	76.60
3890	NASDAQ	PDP	Wed, Aug 10, 2022	75.67	75.94	75.12	75.85
3889	NASDAQ	PDP	Tue, Aug 9, 2022	74.84	74.97	74.42	74.63
3888	NASDAQ	PDP	Mon, Aug 8, 2022	74.78	75.21	74.58	74.71
3887	NASDAQ	PDP	Fri, Aug 5, 2022	73.02	74.45	73.02	74.45
3886	NASDAQ	PDP	Thu, Aug 4, 2022	74.56	74.63	73.73	73.86
3885	NASDAQ	PDP	Wed, Aug 3, 2022	75.18	75.18	74.60	74.85
3884	NASDAQ	PDP	Tue, Aug 2, 2022	74.78	75.45	74.23	74.83
3883	NASDAQ	PDP	Mon, Aug 1, 2022	74.93	75.31	74.35	75.04
3882	NASDAQ	PDP	Fri, Jul 29, 2022	74.93	75.69	74.69	75.57
3881	NASDAQ	PDP	Thu, Jul 28, 2022	73.59	74.58	73.07	74.56
3880	NASDAQ	PDP	Wed, Jul 27, 2022	72.19	73.54	72.19	73.36
3879	NASDAQ	PDP	Tue, Jul 26, 2022	72.20	72.20	71.41	71.69
3878	NASDAQ	PDP	Mon, Jul 25, 2022	71.56	72.14	71.11	72.14
3877	NASDAQ	PDP	Fri, Jul 22, 2022	72.03	72.31	70.95	71.16
3876	NASDAQ	PDP	Thu, Jul 21, 2022	71.24	71.96	70.64	71.95
3875	NASDAQ	PDP	Wed, Jul 20, 2022	70.99	71.81	70.60	71.70
3874	NASDAQ	PDP	Tue, Jul 19, 2022	69.33	71.16	69.33	71.12
3873	NASDAQ	PDP	Mon, Jul 18, 2022	69.75	69.93	68.63	68.86
3872	NASDAQ	PDP	Fri, Jul 15, 2022	68.60	68.93	68.26	68.91
3871	NASDAQ	PDP	Thu, Jul 14, 2022	66.78	67.72	66.22	67.64
3870	NASDAQ	PDP	Wed, Jul 13, 2022	67.30	68.51	67.30	68.05
3869	NASDAQ	PDP	Tue, Jul 12, 2022	68.49	69.20	67.84	68.15
3868	NASDAQ	PDP	Mon, Jul 11, 2022	68.96	69.41	68.76	69.01
3867	NASDAQ	PDP	Fri, Jul 8, 2022	69.39	69.88	69.01	69.62
3866	NASDAQ	PDP	Thu, Jul 7, 2022	68.76	69.83	68.76	69.63
3865	NASDAQ	PDP	Wed, Jul 6, 2022	67.82	68.38	66.94	67.90
3864	NASDAQ	PDP	Tue, Jul 5, 2022	67.57	67.98	66.60	67.96
3863	NASDAQ	PDP	Fri, Jul 1, 2022	68.09	68.89	67.24	68.71
3862	NASDAQ	PDP	Thu, Jun 30, 2022	68.01	69.10	67.62	68.10
3861	NASDAQ	PDP	Wed, Jun 29, 2022	70.24	70.24	68.86	69.08
3860	NASDAQ	PDP	Tue, Jun 28, 2022	71.32	71.77	69.57	69.75
3859	NASDAQ	PDP	Mon, Jun 27, 2022	70.34	70.92	69.79	70.54
3858	NASDAQ	PDP	Fri, Jun 24, 2022	68.61	69.90	68.25	69.83
3857	NASDAQ	PDP	Thu, Jun 23, 2022	68.29	68.29	66.87	67.76
3856	NASDAQ	PDP	Wed, Jun 22, 2022	67.20	68.50	66.89	67.77
3855	NASDAQ	PDP	Tue, Jun 21, 2022	68.02	69.02	68.02	68.58
3854	NASDAQ	PDP	Fri, Jun 17, 2022	67.88	68.38	66.65	67.01
3853	NASDAQ	PDP	Thu, Jun 16, 2022	69.01	69.21	67.38	67.74
3852	NASDAQ	PDP	Wed, Jun 15, 2022	71.27	72.05	70.03	71.23
3851	NASDAQ	PDP	Tue, Jun 14, 2022	71.39	71.53	69.87	70.63
3850	NASDAQ	PDP	Mon, Jun 13, 2022	71.90	72.17	70.36	70.73
3849	NASDAQ	PDP	Fri, Jun 10, 2022	75.04	75.18	74.00	74.25
3848	NASDAQ	PDP	Thu, Jun 9, 2022	77.64	78.01	76.38	76.38
3847	NASDAQ	PDP	Wed, Jun 8, 2022	79.09	79.21	77.84	78.03
3846	NASDAQ	PDP	Tue, Jun 7, 2022	77.47	79.48	77.42	79.42
3845	NASDAQ	PDP	Mon, Jun 6, 2022	78.55	78.55	77.86	78.14
3844	NASDAQ	PDP	Fri, Jun 3, 2022	77.55	77.87	77.17	77.60
3843	NASDAQ	PDP	Thu, Jun 2, 2022	76.37	78.30	76.32	78.30
3842	NASDAQ	PDP	Wed, Jun 1, 2022	77.01	77.47	75.51	76.47
3841	NASDAQ	PDP	Tue, May 31, 2022	77.55	77.55	76.55	76.67
3840	NASDAQ	PDP	Fri, May 27, 2022	75.65	77.55	75.65	77.55
3839	NASDAQ	PDP	Thu, May 26, 2022	73.87	75.56	73.87	75.24
3838	NASDAQ	PDP	Wed, May 25, 2022	72.08	73.85	72.08	73.49
3837	NASDAQ	PDP	Tue, May 24, 2022	72.22	72.50	71.09	72.28
3836	NASDAQ	PDP	Mon, May 23, 2022	72.17	73.05	71.58	72.96
3835	NASDAQ	PDP	Fri, May 20, 2022	72.18	72.22	69.62	71.44
3834	NASDAQ	PDP	Thu, May 19, 2022	70.47	72.31	70.47	71.31
3833	NASDAQ	PDP	Wed, May 18, 2022	73.56	73.60	70.69	71.11
3832	NASDAQ	PDP	Tue, May 17, 2022	73.86	74.37	73.21	74.34
3831	NASDAQ	PDP	Mon, May 16, 2022	72.66	73.22	72.31	72.61
3830	NASDAQ	PDP	Fri, May 13, 2022	71.31	73.13	71.29	72.68
3829	NASDAQ	PDP	Thu, May 12, 2022	69.43	70.62	68.82	70.15
3828	NASDAQ	PDP	Wed, May 11, 2022	70.94	72.77	69.90	70.00
3827	NASDAQ	PDP	Tue, May 10, 2022	71.54	71.90	69.58	70.88
3826	NASDAQ	PDP	Mon, May 9, 2022	73.42	73.52	70.00	70.42
3825	NASDAQ	PDP	Fri, May 6, 2022	75.10	75.44	73.58	74.82
3824	NASDAQ	PDP	Thu, May 5, 2022	77.87	77.89	74.73	75.47
3823	NASDAQ	PDP	Wed, May 4, 2022	76.52	78.42	75.34	78.36
3822	NASDAQ	PDP	Tue, May 3, 2022	74.92	76.26	74.92	76.00
3821	NASDAQ	PDP	Mon, May 2, 2022	74.38	74.96	72.81	74.73
3820	NASDAQ	PDP	Fri, Apr 29, 2022	76.78	77.43	74.43	74.53
3819	NASDAQ	PDP	Thu, Apr 28, 2022	76.23	77.56	74.97	77.14
3818	NASDAQ	PDP	Wed, Apr 27, 2022	75.45	76.33	75.01	75.46
3817	NASDAQ	PDP	Tue, Apr 26, 2022	76.64	76.73	75.11	75.11
3816	NASDAQ	PDP	Mon, Apr 25, 2022	75.81	77.04	74.76	76.98
3815	NASDAQ	PDP	Fri, Apr 22, 2022	79.32	79.32	76.75	76.82
3814	NASDAQ	PDP	Thu, Apr 21, 2022	82.64	82.74	79.52	79.68
3813	NASDAQ	PDP	Wed, Apr 20, 2022	81.94	82.58	81.70	82.22
3812	NASDAQ	PDP	Tue, Apr 19, 2022	80.25	81.45	80.14	81.42
3811	NASDAQ	PDP	Mon, Apr 18, 2022	80.05	80.81	79.99	80.39
3810	NASDAQ	PDP	Thu, Apr 14, 2022	80.90	80.90	79.99	80.03
3809	NASDAQ	PDP	Wed, Apr 13, 2022	79.83	80.96	79.81	80.86
3808	NASDAQ	PDP	Tue, Apr 12, 2022	80.10	80.88	79.33	79.58
3807	NASDAQ	PDP	Mon, Apr 11, 2022	79.98	79.98	79.20	79.26
3806	NASDAQ	PDP	Fri, Apr 8, 2022	80.30	81.03	80.06	80.62
3805	NASDAQ	PDP	Thu, Apr 7, 2022	79.49	80.68	79.26	80.35
3804	NASDAQ	PDP	Wed, Apr 6, 2022	79.50	79.85	79.12	79.58
3803	NASDAQ	PDP	Tue, Apr 5, 2022	81.39	81.82	80.02	80.08
3802	NASDAQ	PDP	Mon, Apr 4, 2022	81.66	81.69	81.16	81.49
3801	NASDAQ	PDP	Fri, Apr 1, 2022	81.24	81.70	80.76	81.42
3800	NASDAQ	PDP	Thu, Mar 31, 2022	82.39	82.60	80.99	81.02
3799	NASDAQ	PDP	Wed, Mar 30, 2022	83.34	83.34	82.06	82.32
3798	NASDAQ	PDP	Tue, Mar 29, 2022	83.04	83.83	82.72	83.69
3797	NASDAQ	PDP	Mon, Mar 28, 2022	81.00	81.80	80.43	81.77
3796	NASDAQ	PDP	Fri, Mar 25, 2022	81.45	81.52	80.24	81.08
3795	NASDAQ	PDP	Thu, Mar 24, 2022	80.24	81.25	79.89	81.23
3794	NASDAQ	PDP	Wed, Mar 23, 2022	81.04	81.11	79.90	79.90
3793	NASDAQ	PDP	Tue, Mar 22, 2022	81.20	81.93	81.20	81.58
3792	NASDAQ	PDP	Mon, Mar 21, 2022	81.61	81.73	80.07	80.88
3791	NASDAQ	PDP	Fri, Mar 18, 2022	79.82	81.70	79.82	81.63
3790	NASDAQ	PDP	Thu, Mar 17, 2022	78.43	80.13	78.25	80.11
3789	NASDAQ	PDP	Wed, Mar 16, 2022	77.13	78.85	76.50	78.85
3788	NASDAQ	PDP	Tue, Mar 15, 2022	74.55	76.30	74.51	76.22
3787	NASDAQ	PDP	Mon, Mar 14, 2022	75.27	75.71	73.82	74.08
3786	NASDAQ	PDP	Fri, Mar 11, 2022	77.15	77.23	75.14	75.18
3785	NASDAQ	PDP	Thu, Mar 10, 2022	75.95	76.64	75.34	76.42
3784	NASDAQ	PDP	Wed, Mar 9, 2022	76.30	77.60	76.09	77.22
3783	NASDAQ	PDP	Tue, Mar 8, 2022	74.82	76.12	73.85	74.49
3782	NASDAQ	PDP	Mon, Mar 7, 2022	78.09	78.09	74.82	74.89
3781	NASDAQ	PDP	Fri, Mar 4, 2022	78.46	78.60	77.49	78.11
3780	NASDAQ	PDP	Thu, Mar 3, 2022	80.58	80.58	78.83	79.09
3779	NASDAQ	PDP	Wed, Mar 2, 2022	78.81	80.39	78.72	80.08
3778	NASDAQ	PDP	Tue, Mar 1, 2022	79.25	79.57	77.75	78.22
3777	NASDAQ	PDP	Mon, Feb 28, 2022	79.00	79.95	78.33	79.38
3776	NASDAQ	PDP	Fri, Feb 25, 2022	78.33	79.98	77.72	79.98
3775	NASDAQ	PDP	Thu, Feb 24, 2022	73.55	78.37	73.30	78.24
3774	NASDAQ	PDP	Wed, Feb 23, 2022	78.17	78.47	75.65	75.78
3773	NASDAQ	PDP	Tue, Feb 22, 2022	78.13	78.99	76.73	77.41
3772	NASDAQ	PDP	Fri, Feb 18, 2022	79.31	79.85	78.40	78.64
3771	NASDAQ	PDP	Thu, Feb 17, 2022	80.79	80.79	79.20	79.20
3770	NASDAQ	PDP	Wed, Feb 16, 2022	81.02	81.60	80.20	81.40
3769	NASDAQ	PDP	Tue, Feb 15, 2022	80.77	81.60	80.66	81.49
3768	NASDAQ	PDP	Mon, Feb 14, 2022	80.03	80.63	78.93	79.59
3767	NASDAQ	PDP	Fri, Feb 11, 2022	82.43	82.76	79.74	80.08
3766	NASDAQ	PDP	Thu, Feb 10, 2022	82.60	84.29	81.88	82.37
3765	NASDAQ	PDP	Wed, Feb 9, 2022	83.01	84.15	83.01	84.11
3764	NASDAQ	PDP	Tue, Feb 8, 2022	80.77	82.08	80.64	81.92
3763	NASDAQ	PDP	Mon, Feb 7, 2022	81.70	82.00	80.95	81.08
3762	NASDAQ	PDP	Fri, Feb 4, 2022	81.14	82.25	80.41	81.50
3761	NASDAQ	PDP	Thu, Feb 3, 2022	82.10	82.77	81.35	81.42
3760	NASDAQ	PDP	Wed, Feb 2, 2022	83.00	83.49	82.46	83.41
3759	NASDAQ	PDP	Tue, Feb 1, 2022	81.85	82.37	80.85	82.31
3758	NASDAQ	PDP	Mon, Jan 31, 2022	79.11	81.59	79.10	81.54
3757	NASDAQ	PDP	Fri, Jan 28, 2022	76.90	78.97	75.87	78.95
3756	NASDAQ	PDP	Thu, Jan 27, 2022	78.78	79.28	76.51	76.81
3755	NASDAQ	PDP	Wed, Jan 26, 2022	79.78	80.55	77.28	77.82
3754	NASDAQ	PDP	Tue, Jan 25, 2022	79.02	79.70	77.79	78.38
3753	NASDAQ	PDP	Mon, Jan 24, 2022	77.66	80.72	76.16	80.58
3752	NASDAQ	PDP	Fri, Jan 21, 2022	80.48	81.42	79.29	79.30
3751	NASDAQ	PDP	Thu, Jan 20, 2022	82.77	83.76	80.79	80.93
3750	NASDAQ	PDP	Wed, Jan 19, 2022	83.60	84.22	82.24	82.27
3749	NASDAQ	PDP	Tue, Jan 18, 2022	84.11	84.12	82.99	83.17
3748	NASDAQ	PDP	Fri, Jan 14, 2022	84.96	85.67	84.04	85.23
3747	NASDAQ	PDP	Thu, Jan 13, 2022	88.25	88.27	85.50	85.78
3746	NASDAQ	PDP	Wed, Jan 12, 2022	88.11	88.75	87.45	87.92
3745	NASDAQ	PDP	Tue, Jan 11, 2022	86.63	87.61	85.69	87.58
3744	NASDAQ	PDP	Mon, Jan 10, 2022	86.03	86.68	84.47	86.63
3743	NASDAQ	PDP	Fri, Jan 7, 2022	89.13	89.21	87.08	87.08
3742	NASDAQ	PDP	Thu, Jan 6, 2022	88.82	89.74	88.00	89.21
3741	NASDAQ	PDP	Wed, Jan 5, 2022	92.18	92.18	89.06	89.06
3740	NASDAQ	PDP	Tue, Jan 4, 2022	93.27	93.37	91.75	92.54
3739	NASDAQ	PDP	Mon, Jan 3, 2022	94.55	94.72	92.55	93.14
3738	NASDAQ	PDP	Fri, Dec 31, 2021	94.57	94.87	94.50	94.52
3737	NASDAQ	PDP	Thu, Dec 30, 2021	94.70	95.41	94.54	94.63
3736	NASDAQ	PDP	Wed, Dec 29, 2021	94.42	94.82	93.87	94.63
3735	NASDAQ	PDP	Tue, Dec 28, 2021	95.88	95.88	94.20	94.50
3734	NASDAQ	PDP	Mon, Dec 27, 2021	94.26	95.55	94.24	95.52
3733	NASDAQ	PDP	Thu, Dec 23, 2021	93.34	94.23	93.34	94.03
3732	NASDAQ	PDP	Wed, Dec 22, 2021	92.09	93.35	92.01	93.35
3731	NASDAQ	PDP	Tue, Dec 21, 2021	90.69	92.29	90.21	92.29
3730	NASDAQ	PDP	Mon, Dec 20, 2021	89.41	89.84	88.66	89.47
3729	NASDAQ	PDP	Fri, Dec 17, 2021	89.50	91.71	88.94	90.86
3728	NASDAQ	PDP	Thu, Dec 16, 2021	93.36	93.37	89.88	90.28
3727	NASDAQ	PDP	Wed, Dec 15, 2021	90.70	92.80	89.79	92.74
3726	NASDAQ	PDP	Tue, Dec 14, 2021	91.28	91.48	89.76	90.84
3725	NASDAQ	PDP	Mon, Dec 13, 2021	93.51	93.84	92.15	92.41
3724	NASDAQ	PDP	Fri, Dec 10, 2021	94.46	94.56	93.10	93.54
3723	NASDAQ	PDP	Thu, Dec 9, 2021	95.70	96.21	93.65	93.72
3722	NASDAQ	PDP	Wed, Dec 8, 2021	95.36	96.00	94.50	95.81
3721	NASDAQ	PDP	Tue, Dec 7, 2021	93.48	95.38	93.48	95.12
3720	NASDAQ	PDP	Mon, Dec 6, 2021	91.79	92.07	90.20	91.64
3719	NASDAQ	PDP	Fri, Dec 3, 2021	94.62	94.62	90.79	91.81
3718	NASDAQ	PDP	Thu, Dec 2, 2021	92.70	94.81	92.52	94.44
3717	NASDAQ	PDP	Wed, Dec 1, 2021	96.64	96.64	92.73	92.73
3716	NASDAQ	PDP	Tue, Nov 30, 2021	97.38	97.89	95.25	95.39
3715	NASDAQ	PDP	Mon, Nov 29, 2021	97.41	98.39	97.06	97.85
3714	NASDAQ	PDP	Fri, Nov 26, 2021	96.64	97.92	96.00	96.37
3713	NASDAQ	PDP	Wed, Nov 24, 2021	96.45	98.29	96.02	98.28
3712	NASDAQ	PDP	Tue, Nov 23, 2021	97.70	98.13	95.98	97.15
3711	NASDAQ	PDP	Mon, Nov 22, 2021	100.55	100.58	98.13	98.14
3710	NASDAQ	PDP	Fri, Nov 19, 2021	99.99	100.78	99.99	100.16
3709	NASDAQ	PDP	Thu, Nov 18, 2021	100.25	100.25	99.04	99.92
3708	NASDAQ	PDP	Wed, Nov 17, 2021	100.42	100.42	99.24	99.64
3707	NASDAQ	PDP	Tue, Nov 16, 2021	99.00	100.54	99.00	100.47
3706	NASDAQ	PDP	Mon, Nov 15, 2021	99.87	99.87	98.72	99.09
3705	NASDAQ	PDP	Fri, Nov 12, 2021	99.27	99.77	98.85	99.62
3704	NASDAQ	PDP	Thu, Nov 11, 2021	98.94	99.21	98.45	99.00
3703	NASDAQ	PDP	Wed, Nov 10, 2021	99.49	100.04	97.53	98.06
3702	NASDAQ	PDP	Tue, Nov 9, 2021	101.17	101.60	100.28	100.67
3701	NASDAQ	PDP	Mon, Nov 8, 2021	100.85	101.14	100.56	100.94
3700	NASDAQ	PDP	Fri, Nov 5, 2021	101.09	101.26	99.77	100.38
3699	NASDAQ	PDP	Thu, Nov 4, 2021	99.74	100.74	99.74	100.32
3698	NASDAQ	PDP	Wed, Nov 3, 2021	99.42	99.64	98.53	99.59
3697	NASDAQ	PDP	Tue, Nov 2, 2021	97.78	101.20	97.71	99.94
3696	NASDAQ	PDP	Mon, Nov 1, 2021	97.97	97.97	97.32	97.87
3695	NASDAQ	PDP	Fri, Oct 29, 2021	96.35	97.68	96.35	97.68
3694	NASDAQ	PDP	Thu, Oct 28, 2021	95.53	96.77	95.53	96.77
3693	NASDAQ	PDP	Wed, Oct 27, 2021	96.18	96.74	95.40	95.40
3692	NASDAQ	PDP	Tue, Oct 26, 2021	96.84	97.26	95.95	96.14
3691	NASDAQ	PDP	Mon, Oct 25, 2021	95.79	96.78	95.52	96.35
3690	NASDAQ	PDP	Fri, Oct 22, 2021	95.45	95.88	95.03	95.58
3689	NASDAQ	PDP	Thu, Oct 21, 2021	94.19	95.40	93.92	95.37
3688	NASDAQ	PDP	Wed, Oct 20, 2021	94.01	94.28	93.69	93.90
3687	NASDAQ	PDP	Tue, Oct 19, 2021	93.88	94.40	93.68	93.79
3686	NASDAQ	PDP	Mon, Oct 18, 2021	91.73	93.34	91.47	93.34
3685	NASDAQ	PDP	Fri, Oct 15, 2021	92.51	92.64	92.08	92.12
3684	NASDAQ	PDP	Thu, Oct 14, 2021	91.10	92.04	91.10	91.86
3683	NASDAQ	PDP	Wed, Oct 13, 2021	90.11	90.29	89.87	90.19
3682	NASDAQ	PDP	Tue, Oct 12, 2021	89.27	90.10	88.97	89.56
3681	NASDAQ	PDP	Mon, Oct 11, 2021	88.91	89.76	88.69	88.69
3680	NASDAQ	PDP	Fri, Oct 8, 2021	90.66	90.66	89.10	89.16
3679	NASDAQ	PDP	Thu, Oct 7, 2021	90.45	91.18	90.36	90.36
3678	NASDAQ	PDP	Wed, Oct 6, 2021	87.97	89.12	87.69	89.12
3677	NASDAQ	PDP	Tue, Oct 5, 2021	88.20	89.66	88.20	88.81
3676	NASDAQ	PDP	Mon, Oct 4, 2021	89.56	89.56	87.18	87.79
3675	NASDAQ	PDP	Fri, Oct 1, 2021	89.88	90.37	88.17	89.94
3674	NASDAQ	PDP	Thu, Sep 30, 2021	90.68	90.89	89.43	89.46
3673	NASDAQ	PDP	Wed, Sep 29, 2021	91.23	91.37	90.24	90.44
3672	NASDAQ	PDP	Tue, Sep 28, 2021	92.56	92.56	90.65	90.72
3671	NASDAQ	PDP	Mon, Sep 27, 2021	93.93	93.93	92.98	93.35
3670	NASDAQ	PDP	Fri, Sep 24, 2021	94.08	94.27	93.47	94.15
3669	NASDAQ	PDP	Thu, Sep 23, 2021	93.83	95.07	93.83	94.75
3668	NASDAQ	PDP	Wed, Sep 22, 2021	92.47	93.75	92.47	93.39
3667	NASDAQ	PDP	Tue, Sep 21, 2021	92.14	92.36	91.25	91.89
3666	NASDAQ	PDP	Mon, Sep 20, 2021	91.17	91.99	90.39	91.44
3665	NASDAQ	PDP	Fri, Sep 17, 2021	93.79	94.02	92.95	93.33
3664	NASDAQ	PDP	Thu, Sep 16, 2021	93.33	94.11	92.99	93.87
3663	NASDAQ	PDP	Wed, Sep 15, 2021	92.35	93.53	92.35	93.43
3662	NASDAQ	PDP	Tue, Sep 14, 2021	93.01	93.14	92.34	92.50
3661	NASDAQ	PDP	Mon, Sep 13, 2021	93.96	93.97	91.96	92.62
3660	NASDAQ	PDP	Fri, Sep 10, 2021	94.51	94.56	93.22	93.26
3659	NASDAQ	PDP	Thu, Sep 9, 2021	93.87	94.65	93.84	93.89
3658	NASDAQ	PDP	Wed, Sep 8, 2021	94.21	94.21	93.42	93.83
3657	NASDAQ	PDP	Tue, Sep 7, 2021	94.80	94.80	94.34	94.43
3656	NASDAQ	PDP	Fri, Sep 3, 2021	94.78	95.24	94.56	95.19
3655	NASDAQ	PDP	Thu, Sep 2, 2021	94.90	95.27	94.70	94.96
3654	NASDAQ	PDP	Wed, Sep 1, 2021	94.47	94.64	94.16	94.42
3653	NASDAQ	PDP	Tue, Aug 31, 2021	94.80	94.80	94.00	94.26
3652	NASDAQ	PDP	Mon, Aug 30, 2021	94.86	95.11	94.46	94.81
3651	NASDAQ	PDP	Fri, Aug 27, 2021	93.32	94.73	93.32	94.58
3650	NASDAQ	PDP	Thu, Aug 26, 2021	93.41	93.59	92.68	92.92
3649	NASDAQ	PDP	Wed, Aug 25, 2021	93.10	93.69	93.08	93.57
3648	NASDAQ	PDP	Tue, Aug 24, 2021	92.68	93.00	92.66	92.88
3647	NASDAQ	PDP	Mon, Aug 23, 2021	91.75	92.54	91.75	92.36
3646	NASDAQ	PDP	Fri, Aug 20, 2021	90.42	90.94	90.36	90.91
3645	NASDAQ	PDP	Thu, Aug 19, 2021	89.78	90.80	89.50	90.33
3644	NASDAQ	PDP	Wed, Aug 18, 2021	91.06	91.50	90.51	90.51
3643	NASDAQ	PDP	Tue, Aug 17, 2021	91.73	91.73	90.45	91.20
3642	NASDAQ	PDP	Mon, Aug 16, 2021	92.25	92.44	91.40	92.34
3641	NASDAQ	PDP	Fri, Aug 13, 2021	92.82	92.82	92.51	92.61
3640	NASDAQ	PDP	Thu, Aug 12, 2021	92.50	92.74	92.37	92.66
3639	NASDAQ	PDP	Wed, Aug 11, 2021	93.10	93.10	91.82	92.58
3638	NASDAQ	PDP	Tue, Aug 10, 2021	93.50	93.91	92.90	92.97
3637	NASDAQ	PDP	Mon, Aug 9, 2021	92.98	93.51	92.58	93.37
3636	NASDAQ	PDP	Fri, Aug 6, 2021	93.49	93.57	92.74	93.04
3635	NASDAQ	PDP	Thu, Aug 5, 2021	92.30	93.36	92.30	93.24
3634	NASDAQ	PDP	Wed, Aug 4, 2021	91.85	92.52	91.85	92.05
3633	NASDAQ	PDP	Tue, Aug 3, 2021	91.38	92.03	90.88	92.02
3632	NASDAQ	PDP	Mon, Aug 2, 2021	91.91	92.10	91.19	91.24
3631	NASDAQ	PDP	Fri, Jul 30, 2021	91.38	92.14	91.38	91.56
3630	NASDAQ	PDP	Thu, Jul 29, 2021	91.77	92.58	91.73	92.01
3629	NASDAQ	PDP	Wed, Jul 28, 2021	90.80	91.79	90.52	91.49
3628	NASDAQ	PDP	Tue, Jul 27, 2021	91.21	91.21	89.64	90.59
3627	NASDAQ	PDP	Mon, Jul 26, 2021	91.64	91.79	91.27	91.53
3626	NASDAQ	PDP	Fri, Jul 23, 2021	91.62	91.93	91.11	91.85
3625	NASDAQ	PDP	Thu, Jul 22, 2021	90.67	91.18	90.38	91.01
3624	NASDAQ	PDP	Wed, Jul 21, 2021	89.24	90.38	89.24	90.36
3623	NASDAQ	PDP	Tue, Jul 20, 2021	87.39	89.35	87.14	88.93
3622	NASDAQ	PDP	Mon, Jul 19, 2021	86.25	87.38	85.98	86.96
3621	NASDAQ	PDP	Fri, Jul 16, 2021	88.97	89.05	87.65	87.67
3620	NASDAQ	PDP	Thu, Jul 15, 2021	88.78	89.26	87.93	88.52
3619	NASDAQ	PDP	Wed, Jul 14, 2021	90.89	91.13	89.20	89.20
3618	NASDAQ	PDP	Tue, Jul 13, 2021	90.65	91.11	90.34	90.47
3617	NASDAQ	PDP	Mon, Jul 12, 2021	90.78	91.12	90.67	91.00
3616	NASDAQ	PDP	Fri, Jul 9, 2021	89.84	90.77	89.54	90.70
3615	NASDAQ	PDP	Thu, Jul 8, 2021	88.21	89.50	87.69	89.13
3614	NASDAQ	PDP	Wed, Jul 7, 2021	90.17	90.25	89.09	90.00
3613	NASDAQ	PDP	Tue, Jul 6, 2021	90.30	90.30	89.33	90.00
3612	NASDAQ	PDP	Fri, Jul 2, 2021	90.38	90.38	89.95	90.26
3611	NASDAQ	PDP	Thu, Jul 1, 2021	89.74	90.07	89.37	89.95
3610	NASDAQ	PDP	Wed, Jun 30, 2021	89.61	89.72	89.33	89.62
3609	NASDAQ	PDP	Tue, Jun 29, 2021	89.96	90.05	89.54	89.74
3608	NASDAQ	PDP	Mon, Jun 28, 2021	89.97	89.97	89.28	89.74
3607	NASDAQ	PDP	Fri, Jun 25, 2021	89.09	89.53	89.09	89.47
3606	NASDAQ	PDP	Thu, Jun 24, 2021	88.66	89.00	88.47	88.86
3605	NASDAQ	PDP	Wed, Jun 23, 2021	87.78	88.48	87.78	88.06
3604	NASDAQ	PDP	Tue, Jun 22, 2021	86.74	87.74	86.57	87.64
3603	NASDAQ	PDP	Mon, Jun 21, 2021	85.67	86.93	85.67	86.83
3602	NASDAQ	PDP	Fri, Jun 18, 2021	85.56	86.00	85.08	85.28
3601	NASDAQ	PDP	Thu, Jun 17, 2021	86.27	86.93	85.57	86.45
3600	NASDAQ	PDP	Wed, Jun 16, 2021	86.80	87.00	85.91	86.60
3599	NASDAQ	PDP	Tue, Jun 15, 2021	87.28	87.28	86.49	86.79
3598	NASDAQ	PDP	Mon, Jun 14, 2021	87.96	87.96	87.19	87.43
3597	NASDAQ	PDP	Fri, Jun 11, 2021	87.35	87.72	87.23	87.71
3596	NASDAQ	PDP	Thu, Jun 10, 2021	87.25	87.50	86.62	86.97
3595	NASDAQ	PDP	Wed, Jun 9, 2021	87.56	87.56	86.79	86.81
3594	NASDAQ	PDP	Tue, Jun 8, 2021	86.98	87.58	86.51	87.43
3593	NASDAQ	PDP	Mon, Jun 7, 2021	86.11	86.79	86.11	86.75
3592	NASDAQ	PDP	Fri, Jun 4, 2021	86.01	86.27	85.72	86.13
3591	NASDAQ	PDP	Thu, Jun 3, 2021	85.42	85.78	84.76	85.41
3590	NASDAQ	PDP	Wed, Jun 2, 2021	86.94	86.94	85.90	86.14
3589	NASDAQ	PDP	Tue, Jun 1, 2021	87.17	87.23	86.21	86.61
3588	NASDAQ	PDP	Fri, May 28, 2021	87.03	87.03	86.28	86.53
3587	NASDAQ	PDP	Thu, May 27, 2021	86.42	86.83	86.16	86.71
3586	NASDAQ	PDP	Wed, May 26, 2021	85.27	86.17	85.27	86.11
3585	NASDAQ	PDP	Tue, May 25, 2021	85.52	86.01	84.91	85.01
3584	NASDAQ	PDP	Mon, May 24, 2021	84.71	85.52	84.71	85.15
3583	NASDAQ	PDP	Fri, May 21, 2021	84.96	85.20	84.13	84.18
3582	NASDAQ	PDP	Thu, May 20, 2021	83.55	84.57	83.40	84.25
3581	NASDAQ	PDP	Wed, May 19, 2021	81.95	83.20	81.74	83.14
3580	NASDAQ	PDP	Tue, May 18, 2021	84.61	85.00	83.71	83.74
3579	NASDAQ	PDP	Mon, May 17, 2021	84.35	84.54	83.45	84.34
3578	NASDAQ	PDP	Fri, May 14, 2021	83.11	84.91	82.98	84.73
3577	NASDAQ	PDP	Thu, May 13, 2021	82.05	83.30	81.08	82.21
3576	NASDAQ	PDP	Wed, May 12, 2021	83.83	84.21	81.39	81.47
3575	NASDAQ	PDP	Tue, May 11, 2021	82.73	84.90	82.29	84.60
3574	NASDAQ	PDP	Mon, May 10, 2021	86.60	86.60	84.91	84.91
3573	NASDAQ	PDP	Fri, May 7, 2021	85.82	86.97	85.52	86.78
3572	NASDAQ	PDP	Thu, May 6, 2021	85.73	85.73	84.10	85.27
3571	NASDAQ	PDP	Wed, May 5, 2021	86.65	86.65	85.60	85.99
3570	NASDAQ	PDP	Tue, May 4, 2021	86.29	86.29	84.75	85.90
3569	NASDAQ	PDP	Mon, May 3, 2021	88.07	88.10	87.07	87.09
3568	NASDAQ	PDP	Fri, Apr 30, 2021	87.64	88.29	87.21	87.52
3567	NASDAQ	PDP	Thu, Apr 29, 2021	89.06	89.25	87.37	88.25
3566	NASDAQ	PDP	Wed, Apr 28, 2021	88.94	89.14	88.45	88.63
3565	NASDAQ	PDP	Tue, Apr 27, 2021	89.38	89.65	88.89	89.43
3564	NASDAQ	PDP	Mon, Apr 26, 2021	88.57	89.26	88.44	89.17
3563	NASDAQ	PDP	Fri, Apr 23, 2021	86.92	88.51	86.92	88.36
3562	NASDAQ	PDP	Thu, Apr 22, 2021	87.17	88.02	86.20	86.56
3561	NASDAQ	PDP	Wed, Apr 21, 2021	84.89	86.87	84.89	86.87
3560	NASDAQ	PDP	Tue, Apr 20, 2021	85.99	86.37	84.07	85.09
3559	NASDAQ	PDP	Mon, Apr 19, 2021	87.55	87.83	85.93	86.36
3558	NASDAQ	PDP	Fri, Apr 16, 2021	87.85	88.08	87.31	87.90
3557	NASDAQ	PDP	Thu, Apr 15, 2021	87.90	87.90	87.24	87.60
3556	NASDAQ	PDP	Wed, Apr 14, 2021	87.47	88.48	87.07	87.18
3555	NASDAQ	PDP	Tue, Apr 13, 2021	87.37	87.57	86.61	87.41
3554	NASDAQ	PDP	Mon, Apr 12, 2021	87.28	87.33	86.45	87.30
3553	NASDAQ	PDP	Fri, Apr 9, 2021	86.96	87.51	86.52	87.45
3552	NASDAQ	PDP	Thu, Apr 8, 2021	86.18	87.22	85.96	87.15
3551	NASDAQ	PDP	Wed, Apr 7, 2021	87.05	87.05	85.52	85.69
3550	NASDAQ	PDP	Tue, Apr 6, 2021	86.63	87.79	86.63	87.09
3549	NASDAQ	PDP	Mon, Apr 5, 2021	87.31	87.37	86.26	86.65
3548	NASDAQ	PDP	Thu, Apr 1, 2021	86.05	86.62	85.90	86.36
3547	NASDAQ	PDP	Wed, Mar 31, 2021	84.14	85.59	84.14	85.13
3546	NASDAQ	PDP	Tue, Mar 30, 2021	82.93	83.64	82.40	83.42
3545	NASDAQ	PDP	Mon, Mar 29, 2021	84.06	84.31	82.77	83.21
3544	NASDAQ	PDP	Fri, Mar 26, 2021	83.26	84.27	82.62	84.23
3543	NASDAQ	PDP	Thu, Mar 25, 2021	82.04	83.08	81.16	82.93
3542	NASDAQ	PDP	Wed, Mar 24, 2021	85.04	85.04	82.92	82.93
3541	NASDAQ	PDP	Tue, Mar 23, 2021	85.51	85.76	84.39	84.62
3540	NASDAQ	PDP	Mon, Mar 22, 2021	84.60	85.86	84.60	85.40
3539	NASDAQ	PDP	Fri, Mar 19, 2021	83.72	84.63	83.18	84.32
3538	NASDAQ	PDP	Thu, Mar 18, 2021	85.32	85.39	83.61	83.65
3537	NASDAQ	PDP	Wed, Mar 17, 2021	85.66	86.85	85.07	86.40
3536	NASDAQ	PDP	Tue, Mar 16, 2021	87.59	87.66	85.88	86.41
3535	NASDAQ	PDP	Mon, Mar 15, 2021	86.29	87.18	85.84	87.18
3534	NASDAQ	PDP	Fri, Mar 12, 2021	85.34	86.07	84.75	86.05
3533	NASDAQ	PDP	Thu, Mar 11, 2021	85.20	86.63	85.20	86.45
3532	NASDAQ	PDP	Wed, Mar 10, 2021	84.62	85.47	83.92	83.95
3531	NASDAQ	PDP	Tue, Mar 9, 2021	82.36	84.31	82.36	83.84
3530	NASDAQ	PDP	Mon, Mar 8, 2021	82.41	83.35	80.57	80.67
3529	NASDAQ	PDP	Fri, Mar 5, 2021	82.69	82.69	78.43	82.24
3528	NASDAQ	PDP	Thu, Mar 4, 2021	84.25	84.55	80.45	81.53
3527	NASDAQ	PDP	Wed, Mar 3, 2021	87.72	87.75	84.47	84.47
3526	NASDAQ	PDP	Tue, Mar 2, 2021	89.85	89.85	87.95	87.98
3525	NASDAQ	PDP	Mon, Mar 1, 2021	88.29	89.73	88.29	89.63
3524	NASDAQ	PDP	Fri, Feb 26, 2021	86.91	87.79	85.61	86.96
3523	NASDAQ	PDP	Thu, Feb 25, 2021	88.89	89.26	85.62	86.09
3522	NASDAQ	PDP	Wed, Feb 24, 2021	88.09	89.61	87.21	89.49
3521	NASDAQ	PDP	Tue, Feb 23, 2021	87.30	88.80	85.32	88.47
3520	NASDAQ	PDP	Mon, Feb 22, 2021	90.96	90.96	88.71	88.72
3519	NASDAQ	PDP	Fri, Feb 19, 2021	91.94	92.66	91.78	91.88
3518	NASDAQ	PDP	Thu, Feb 18, 2021	90.69	91.70	90.13	91.37
3517	NASDAQ	PDP	Wed, Feb 17, 2021	91.56	91.62	90.33	91.53
3516	NASDAQ	PDP	Tue, Feb 16, 2021	93.62	93.62	92.02	92.25
3515	NASDAQ	PDP	Fri, Feb 12, 2021	92.08	93.24	91.86	93.22
3514	NASDAQ	PDP	Thu, Feb 11, 2021	92.41	92.73	91.71	92.44
3513	NASDAQ	PDP	Wed, Feb 10, 2021	92.49	92.84	91.15	91.80
3512	NASDAQ	PDP	Tue, Feb 9, 2021	91.53	92.07	91.53	91.84
3511	NASDAQ	PDP	Mon, Feb 8, 2021	91.36	91.88	91.17	91.53
3510	NASDAQ	PDP	Fri, Feb 5, 2021	90.70	90.98	90.37	90.90
3509	NASDAQ	PDP	Thu, Feb 4, 2021	89.25	90.15	88.88	90.09
3508	NASDAQ	PDP	Wed, Feb 3, 2021	89.64	89.64	88.58	88.77
3507	NASDAQ	PDP	Tue, Feb 2, 2021	88.24	89.58	88.24	89.43
3506	NASDAQ	PDP	Mon, Feb 1, 2021	86.57	87.47	86.06	87.39
3505	NASDAQ	PDP	Fri, Jan 29, 2021	86.82	86.82	84.78	85.62
3504	NASDAQ	PDP	Thu, Jan 28, 2021	85.92	87.98	85.70	87.09
3503	NASDAQ	PDP	Wed, Jan 27, 2021	87.25	87.25	84.87	85.25
3502	NASDAQ	PDP	Tue, Jan 26, 2021	90.23	90.23	88.27	88.37
3501	NASDAQ	PDP	Mon, Jan 25, 2021	91.16	91.52	88.69	89.98
3500	NASDAQ	PDP	Fri, Jan 22, 2021	90.15	90.71	90.10	90.66
3499	NASDAQ	PDP	Thu, Jan 21, 2021	90.67	90.92	90.19	90.66
3498	NASDAQ	PDP	Wed, Jan 20, 2021	89.73	90.58	89.73	90.42
3497	NASDAQ	PDP	Tue, Jan 19, 2021	89.06	89.16	88.48	89.03
3496	NASDAQ	PDP	Fri, Jan 15, 2021	89.18	89.40	88.02	88.25
3495	NASDAQ	PDP	Thu, Jan 14, 2021	89.96	90.47	89.18	89.25
3494	NASDAQ	PDP	Wed, Jan 13, 2021	89.96	90.17	89.42	89.68
3493	NASDAQ	PDP	Tue, Jan 12, 2021	89.82	90.03	89.30	90.01
3492	NASDAQ	PDP	Mon, Jan 11, 2021	89.48	90.38	88.93	89.67
3491	NASDAQ	PDP	Fri, Jan 8, 2021	89.96	90.80	89.25	90.24
3490	NASDAQ	PDP	Thu, Jan 7, 2021	87.62	89.48	87.62	89.37
3489	NASDAQ	PDP	Wed, Jan 6, 2021	86.28	87.84	86.28	86.85
3488	NASDAQ	PDP	Tue, Jan 5, 2021	86.10	87.09	86.02	87.00
3487	NASDAQ	PDP	Mon, Jan 4, 2021	87.92	88.04	85.16	86.40
3486	NASDAQ	PDP	Thu, Dec 31, 2020	87.56	87.75	87.00	87.75
3485	NASDAQ	PDP	Wed, Dec 30, 2020	87.20	87.64	87.20	87.45
3484	NASDAQ	PDP	Tue, Dec 29, 2020	87.98	88.25	86.57	86.96
3483	NASDAQ	PDP	Mon, Dec 28, 2020	89.11	89.14	87.52	87.62
3482	NASDAQ	PDP	Thu, Dec 24, 2020	88.01	88.49	87.95	88.16
3481	NASDAQ	PDP	Wed, Dec 23, 2020	88.76	88.84	87.96	87.96
3480	NASDAQ	PDP	Tue, Dec 22, 2020	87.62	88.47	87.55	88.47
3479	NASDAQ	PDP	Mon, Dec 21, 2020	86.61	87.42	85.69	87.38
3478	NASDAQ	PDP	Fri, Dec 18, 2020	87.40	87.54	86.95	87.47
3477	NASDAQ	PDP	Thu, Dec 17, 2020	86.34	87.14	86.34	87.11
3476	NASDAQ	PDP	Wed, Dec 16, 2020	85.69	86.01	85.32	85.88
3475	NASDAQ	PDP	Tue, Dec 15, 2020	84.85	85.64	84.85	85.46
3474	NASDAQ	PDP	Mon, Dec 14, 2020	84.04	85.14	84.04	84.20
3473	NASDAQ	PDP	Fri, Dec 11, 2020	83.02	83.86	82.75	83.54
3472	NASDAQ	PDP	Thu, Dec 10, 2020	82.18	83.44	82.15	83.39
3471	NASDAQ	PDP	Wed, Dec 9, 2020	84.42	84.42	82.41	82.76
3470	NASDAQ	PDP	Tue, Dec 8, 2020	83.57	84.45	83.50	84.33
3469	NASDAQ	PDP	Mon, Dec 7, 2020	83.50	83.93	83.50	83.80
3468	NASDAQ	PDP	Fri, Dec 4, 2020	83.05	83.60	83.05	83.44
3467	NASDAQ	PDP	Thu, Dec 3, 2020	82.89	83.45	82.76	82.86
3466	NASDAQ	PDP	Wed, Dec 2, 2020	83.25	83.25	82.60	82.74
3465	NASDAQ	PDP	Tue, Dec 1, 2020	84.23	84.27	83.25	83.64
3464	NASDAQ	PDP	Mon, Nov 30, 2020	83.42	83.65	82.19	83.65
3463	NASDAQ	PDP	Fri, Nov 27, 2020	82.79	83.44	82.79	83.27
3462	NASDAQ	PDP	Wed, Nov 25, 2020	81.98	82.46	81.97	82.34
3461	NASDAQ	PDP	Tue, Nov 24, 2020	82.39	82.39	81.76	81.84
3460	NASDAQ	PDP	Mon, Nov 23, 2020	82.27	82.39	81.42	81.92
3459	NASDAQ	PDP	Fri, Nov 20, 2020	82.04	82.41	81.78	81.87
3458	NASDAQ	PDP	Thu, Nov 19, 2020	81.06	82.08	81.00	81.97
3457	NASDAQ	PDP	Wed, Nov 18, 2020	81.89	81.94	81.02	81.07
3456	NASDAQ	PDP	Tue, Nov 17, 2020	81.30	81.88	80.84	81.70
3455	NASDAQ	PDP	Mon, Nov 16, 2020	81.33	81.50	80.70	81.26
3454	NASDAQ	PDP	Fri, Nov 13, 2020	81.10	81.35	80.47	80.98
3453	NASDAQ	PDP	Thu, Nov 12, 2020	81.20	81.65	80.19	80.51
3452	NASDAQ	PDP	Wed, Nov 11, 2020	80.25	81.22	80.25	81.20
3451	NASDAQ	PDP	Tue, Nov 10, 2020	80.00	80.13	78.17	79.45
3450	NASDAQ	PDP	Mon, Nov 9, 2020	85.26	85.26	80.35	80.44
3449	NASDAQ	PDP	Fri, Nov 6, 2020	82.89	83.42	82.21	83.19
3448	NASDAQ	PDP	Thu, Nov 5, 2020	82.62	83.05	82.39	82.88
3447	NASDAQ	PDP	Wed, Nov 4, 2020	79.37	81.59	79.34	80.95
3446	NASDAQ	PDP	Tue, Nov 3, 2020	77.17	78.29	77.04	77.99
3445	NASDAQ	PDP	Mon, Nov 2, 2020	76.58	77.21	75.47	76.48
3444	NASDAQ	PDP	Fri, Oct 30, 2020	76.58	76.78	75.00	75.42
3443	NASDAQ	PDP	Thu, Oct 29, 2020	76.57	77.68	76.26	77.20
3442	NASDAQ	PDP	Wed, Oct 28, 2020	77.19	77.58	76.35	76.35
3441	NASDAQ	PDP	Tue, Oct 27, 2020	78.78	78.89	78.35	78.56
3440	NASDAQ	PDP	Mon, Oct 26, 2020	78.90	79.55	77.65	78.51
3439	NASDAQ	PDP	Fri, Oct 23, 2020	79.37	79.52	78.76	79.52
3438	NASDAQ	PDP	Thu, Oct 22, 2020	79.04	79.40	78.23	78.96
3437	NASDAQ	PDP	Wed, Oct 21, 2020	79.95	80.59	79.09	79.11
3436	NASDAQ	PDP	Tue, Oct 20, 2020	80.34	80.86	79.94	80.07
3435	NASDAQ	PDP	Mon, Oct 19, 2020	81.50	81.91	79.83	80.10
3434	NASDAQ	PDP	Fri, Oct 16, 2020	81.68	82.09	81.19	81.19
3433	NASDAQ	PDP	Thu, Oct 15, 2020	79.96	81.45	79.73	81.27
3432	NASDAQ	PDP	Wed, Oct 14, 2020	81.75	81.91	80.72	81.03
3431	NASDAQ	PDP	Tue, Oct 13, 2020	81.04	81.76	81.04	81.46
3430	NASDAQ	PDP	Mon, Oct 12, 2020	80.94	81.44	80.62	81.11
3429	NASDAQ	PDP	Fri, Oct 9, 2020	79.50	80.30	79.50	80.23
3428	NASDAQ	PDP	Thu, Oct 8, 2020	79.56	79.67	78.91	79.18
3427	NASDAQ	PDP	Wed, Oct 7, 2020	78.26	79.18	78.26	79.05
3426	NASDAQ	PDP	Tue, Oct 6, 2020	78.14	78.91	77.24	77.43
3425	NASDAQ	PDP	Mon, Oct 5, 2020	77.06	78.14	77.00	78.13
3424	NASDAQ	PDP	Fri, Oct 2, 2020	76.13	77.23	75.95	76.54
3423	NASDAQ	PDP	Thu, Oct 1, 2020	77.03	77.59	76.85	77.49
3422	NASDAQ	PDP	Wed, Sep 30, 2020	76.15	77.12	75.90	76.45
3421	NASDAQ	PDP	Tue, Sep 29, 2020	76.10	76.58	76.01	76.15
3420	NASDAQ	PDP	Mon, Sep 28, 2020	75.87	76.20	75.58	76.14
3419	NASDAQ	PDP	Fri, Sep 25, 2020	73.17	75.04	73.15	74.91
3418	NASDAQ	PDP	Thu, Sep 24, 2020	72.78	74.03	72.48	73.21
3417	NASDAQ	PDP	Wed, Sep 23, 2020	74.95	75.05	73.19	73.31
3416	NASDAQ	PDP	Tue, Sep 22, 2020	74.36	75.03	73.69	74.99
3415	NASDAQ	PDP	Mon, Sep 21, 2020	72.80	73.82	72.23	73.81
3414	NASDAQ	PDP	Fri, Sep 18, 2020	74.68	74.75	73.11	73.93
3413	NASDAQ	PDP	Thu, Sep 17, 2020	73.69	74.63	73.46	74.37
3412	NASDAQ	PDP	Wed, Sep 16, 2020	76.06	76.20	75.07	75.08
3411	NASDAQ	PDP	Tue, Sep 15, 2020	75.53	75.94	75.44	75.78
3410	NASDAQ	PDP	Mon, Sep 14, 2020	74.30	75.00	74.20	74.82
3409	NASDAQ	PDP	Fri, Sep 11, 2020	74.18	74.40	72.68	73.33
3408	NASDAQ	PDP	Thu, Sep 10, 2020	75.28	75.75	73.40	73.75
3407	NASDAQ	PDP	Wed, Sep 9, 2020	74.03	75.14	73.75	74.74
3406	NASDAQ	PDP	Tue, Sep 8, 2020	72.96	74.03	72.56	72.88
3405	NASDAQ	PDP	Fri, Sep 4, 2020	76.34	76.60	72.79	74.85
3404	NASDAQ	PDP	Thu, Sep 3, 2020	79.22	79.22	75.75	76.29
3403	NASDAQ	PDP	Wed, Sep 2, 2020	79.82	80.21	78.80	80.01
3402	NASDAQ	PDP	Tue, Sep 1, 2020	78.15	79.18	78.11	79.18
3401	NASDAQ	PDP	Mon, Aug 31, 2020	77.64	78.00	77.44	77.67
3400	NASDAQ	PDP	Fri, Aug 28, 2020	77.56	77.63	77.32	77.62
3399	NASDAQ	PDP	Thu, Aug 27, 2020	77.63	77.73	76.87	77.27
3398	NASDAQ	PDP	Wed, Aug 26, 2020	76.58	77.49	76.38	77.46
3397	NASDAQ	PDP	Tue, Aug 25, 2020	75.99	76.41	75.93	76.41
3396	NASDAQ	PDP	Mon, Aug 24, 2020	76.58	76.78	75.69	76.10
3395	NASDAQ	PDP	Fri, Aug 21, 2020	75.85	76.01	75.63	76.01
3394	NASDAQ	PDP	Thu, Aug 20, 2020	75.01	75.97	75.01	75.89
3393	NASDAQ	PDP	Wed, Aug 19, 2020	75.70	75.86	75.18	75.31
3392	NASDAQ	PDP	Tue, Aug 18, 2020	75.42	75.72	75.11	75.60
3391	NASDAQ	PDP	Mon, Aug 17, 2020	74.86	75.40	74.86	75.37
3390	NASDAQ	PDP	Fri, Aug 14, 2020	74.67	74.82	74.18	74.43
3389	NASDAQ	PDP	Thu, Aug 13, 2020	74.09	75.23	74.09	74.75
3388	NASDAQ	PDP	Wed, Aug 12, 2020	73.39	74.32	73.39	74.12
3387	NASDAQ	PDP	Tue, Aug 11, 2020	73.81	74.01	72.87	72.95
3386	NASDAQ	PDP	Mon, Aug 10, 2020	74.56	74.56	73.35	73.85
3385	NASDAQ	PDP	Fri, Aug 7, 2020	74.70	75.06	73.79	74.54
3384	NASDAQ	PDP	Thu, Aug 6, 2020	75.10	75.35	74.62	75.30
3383	NASDAQ	PDP	Wed, Aug 5, 2020	74.80	75.26	74.65	75.08
3382	NASDAQ	PDP	Tue, Aug 4, 2020	74.19	74.56	74.01	74.55
3381	NASDAQ	PDP	Mon, Aug 3, 2020	73.90	74.50	73.90	74.30
3380	NASDAQ	PDP	Fri, Jul 31, 2020	73.44	73.48	72.31	73.40
3379	NASDAQ	PDP	Thu, Jul 30, 2020	72.05	73.06	71.61	72.93
3378	NASDAQ	PDP	Wed, Jul 29, 2020	71.75	72.95	71.75	72.73
3377	NASDAQ	PDP	Tue, Jul 28, 2020	71.55	71.92	71.12	71.12
3376	NASDAQ	PDP	Mon, Jul 27, 2020	71.00	71.69	70.86	71.65
3375	NASDAQ	PDP	Fri, Jul 24, 2020	70.68	71.06	70.00	70.64
3374	NASDAQ	PDP	Thu, Jul 23, 2020	72.21	72.93	70.82	71.24
3373	NASDAQ	PDP	Wed, Jul 22, 2020	71.44	72.22	71.44	72.06
3372	NASDAQ	PDP	Tue, Jul 21, 2020	72.22	72.22	71.26	71.40
3371	NASDAQ	PDP	Mon, Jul 20, 2020	70.43	71.86	70.42	71.81
3370	NASDAQ	PDP	Fri, Jul 17, 2020	69.87	70.52	69.57	70.37
3369	NASDAQ	PDP	Thu, Jul 16, 2020	69.47	69.66	68.97	69.47
3368	NASDAQ	PDP	Wed, Jul 15, 2020	69.87	70.10	69.27	69.90
3367	NASDAQ	PDP	Tue, Jul 14, 2020	67.91	69.29	67.15	69.28
3366	NASDAQ	PDP	Mon, Jul 13, 2020	70.40	70.64	68.06	68.06
3365	NASDAQ	PDP	Fri, Jul 10, 2020	70.26	70.26	69.25	69.93
3364	NASDAQ	PDP	Thu, Jul 9, 2020	70.22	70.28	68.96	70.07
3363	NASDAQ	PDP	Wed, Jul 8, 2020	69.29	69.81	69.01	69.81
3362	NASDAQ	PDP	Tue, Jul 7, 2020	69.03	69.96	68.88	68.90
3361	NASDAQ	PDP	Mon, Jul 6, 2020	69.32	69.79	69.00	69.33
3360	NASDAQ	PDP	Thu, Jul 2, 2020	68.84	68.98	68.31	68.40
3359	NASDAQ	PDP	Wed, Jul 1, 2020	67.38	68.41	67.38	68.13
3358	NASDAQ	PDP	Tue, Jun 30, 2020	66.08	67.59	66.08	67.35
3357	NASDAQ	PDP	Mon, Jun 29, 2020	65.98	66.10	65.27	66.05
3356	NASDAQ	PDP	Fri, Jun 26, 2020	66.59	66.68	65.74	65.82
3355	NASDAQ	PDP	Thu, Jun 25, 2020	65.85	66.68	65.15	66.68
3354	NASDAQ	PDP	Wed, Jun 24, 2020	67.22	67.41	65.40	65.85
3353	NASDAQ	PDP	Tue, Jun 23, 2020	68.04	68.17	67.36	67.37
3352	NASDAQ	PDP	Mon, Jun 22, 2020	66.75	67.58	66.61	67.58
3351	NASDAQ	PDP	Fri, Jun 19, 2020	67.60	67.63	66.43	66.74
3350	NASDAQ	PDP	Thu, Jun 18, 2020	66.63	67.15	66.58	66.90
3349	NASDAQ	PDP	Wed, Jun 17, 2020	66.98	67.22	66.63	66.79
3348	NASDAQ	PDP	Tue, Jun 16, 2020	67.21	67.21	65.74	66.49
3347	NASDAQ	PDP	Mon, Jun 15, 2020	63.57	65.74	63.57	65.68
3346	NASDAQ	PDP	Fri, Jun 12, 2020	65.53	65.78	63.53	64.71
3345	NASDAQ	PDP	Thu, Jun 11, 2020	66.14	66.45	64.15	64.26
3344	NASDAQ	PDP	Wed, Jun 10, 2020	67.24	67.96	67.21	67.69
3343	NASDAQ	PDP	Tue, Jun 9, 2020	66.92	67.42	66.90	67.05
3342	NASDAQ	PDP	Mon, Jun 8, 2020	67.14	67.30	66.50	67.30
3341	NASDAQ	PDP	Fri, Jun 5, 2020	66.90	67.21	66.38	67.00
3340	NASDAQ	PDP	Thu, Jun 4, 2020	67.10	67.33	65.89	66.16
3339	NASDAQ	PDP	Wed, Jun 3, 2020	67.47	67.54	67.14	67.31
3338	NASDAQ	PDP	Tue, Jun 2, 2020	67.17	67.17	66.24	67.16
3337	NASDAQ	PDP	Mon, Jun 1, 2020	66.64	67.25	66.44	66.92
3336	NASDAQ	PDP	Fri, May 29, 2020	65.39	66.61	65.37	66.58
3335	NASDAQ	PDP	Thu, May 28, 2020	65.13	66.24	64.93	65.41
3334	NASDAQ	PDP	Wed, May 27, 2020	64.48	64.59	62.76	64.59
3333	NASDAQ	PDP	Tue, May 26, 2020	65.69	65.69	63.94	63.97
3332	NASDAQ	PDP	Fri, May 22, 2020	63.82	64.22	63.59	64.22
3331	NASDAQ	PDP	Thu, May 21, 2020	64.00	64.14	63.33	63.65
3330	NASDAQ	PDP	Wed, May 20, 2020	64.15	64.48	63.95	64.15
3329	NASDAQ	PDP	Tue, May 19, 2020	63.53	64.27	63.29	63.29
3328	NASDAQ	PDP	Mon, May 18, 2020	64.01	64.18	63.63	63.75
3327	NASDAQ	PDP	Fri, May 15, 2020	61.35	62.56	61.35	62.56
3326	NASDAQ	PDP	Thu, May 14, 2020	60.96	61.82	60.45	61.82
3325	NASDAQ	PDP	Wed, May 13, 2020	62.17	62.86	60.88	61.46
3324	NASDAQ	PDP	Tue, May 12, 2020	63.81	63.81	62.43	62.44
3323	NASDAQ	PDP	Mon, May 11, 2020	62.33	63.85	62.33	63.58
3322	NASDAQ	PDP	Fri, May 8, 2020	62.55	63.03	62.31	62.76
3321	NASDAQ	PDP	Thu, May 7, 2020	62.00	62.46	61.70	62.05
3320	NASDAQ	PDP	Wed, May 6, 2020	61.35	61.95	61.06	61.29
3319	NASDAQ	PDP	Tue, May 5, 2020	60.54	61.62	60.54	61.04
3318	NASDAQ	PDP	Mon, May 4, 2020	58.99	60.04	58.96	60.01
3317	NASDAQ	PDP	Fri, May 1, 2020	59.39	59.84	59.07	59.35
3316	NASDAQ	PDP	Thu, Apr 30, 2020	60.73	61.08	60.46	60.65
3315	NASDAQ	PDP	Wed, Apr 29, 2020	61.07	61.48	60.52	61.19
3314	NASDAQ	PDP	Tue, Apr 28, 2020	61.47	61.70	59.99	60.04
3313	NASDAQ	PDP	Mon, Apr 27, 2020	60.13	60.89	60.03	60.70
3312	NASDAQ	PDP	Fri, Apr 24, 2020	59.22	59.87	58.86	59.73
3311	NASDAQ	PDP	Thu, Apr 23, 2020	59.24	59.79	59.01	59.01
3310	NASDAQ	PDP	Wed, Apr 22, 2020	58.29	59.18	58.05	58.90
3309	NASDAQ	PDP	Tue, Apr 21, 2020	58.54	58.77	56.92	57.29
3308	NASDAQ	PDP	Mon, Apr 20, 2020	59.44	60.15	59.26	59.35
3307	NASDAQ	PDP	Fri, Apr 17, 2020	59.83	60.12	59.21	60.05
3306	NASDAQ	PDP	Thu, Apr 16, 2020	58.40	59.11	58.07	58.82
3305	NASDAQ	PDP	Wed, Apr 15, 2020	57.53	58.41	57.53	58.04
3304	NASDAQ	PDP	Tue, Apr 14, 2020	57.97	58.88	57.87	58.76
3303	NASDAQ	PDP	Mon, Apr 13, 2020	56.96	57.16	55.90	56.80
3302	NASDAQ	PDP	Thu, Apr 9, 2020	57.35	57.64	56.86	57.16
3301	NASDAQ	PDP	Wed, Apr 8, 2020	55.31	56.87	54.88	56.64
3300	NASDAQ	PDP	Tue, Apr 7, 2020	57.03	57.03	54.74	54.74
3299	NASDAQ	PDP	Mon, Apr 6, 2020	53.76	55.73	53.64	55.38
3298	NASDAQ	PDP	Fri, Apr 3, 2020	52.65	52.90	51.41	51.93
3297	NASDAQ	PDP	Thu, Apr 2, 2020	51.28	52.95	51.10	52.74
3296	NASDAQ	PDP	Wed, Apr 1, 2020	51.94	52.80	51.23	51.63
3295	NASDAQ	PDP	Tue, Mar 31, 2020	55.21	55.21	53.69	53.96
3294	NASDAQ	PDP	Mon, Mar 30, 2020	54.09	55.55	53.75	55.50
3293	NASDAQ	PDP	Fri, Mar 27, 2020	53.17	55.04	53.06	53.55
3292	NASDAQ	PDP	Thu, Mar 26, 2020	52.42	55.23	52.23	55.01
3291	NASDAQ	PDP	Wed, Mar 25, 2020	51.10	53.30	50.13	51.76
3290	NASDAQ	PDP	Tue, Mar 24, 2020	48.48	50.58	48.48	50.58
3289	NASDAQ	PDP	Mon, Mar 23, 2020	47.26	47.37	44.95	45.89
3288	NASDAQ	PDP	Fri, Mar 20, 2020	50.27	50.82	47.17	47.21
3287	NASDAQ	PDP	Thu, Mar 19, 2020	48.32	50.53	46.93	49.59
3286	NASDAQ	PDP	Wed, Mar 18, 2020	48.29	49.67	46.01	48.35
3285	NASDAQ	PDP	Tue, Mar 17, 2020	49.22	51.85	47.59	51.85
3284	NASDAQ	PDP	Mon, Mar 16, 2020	50.18	52.22	47.18	48.33
3283	NASDAQ	PDP	Fri, Mar 13, 2020	55.04	56.00	51.54	55.95
3282	NASDAQ	PDP	Thu, Mar 12, 2020	53.08	55.05	51.87	51.87
3281	NASDAQ	PDP	Wed, Mar 11, 2020	58.55	58.88	56.35	57.08
3280	NASDAQ	PDP	Tue, Mar 10, 2020	59.43	60.12	57.19	60.12
3279	NASDAQ	PDP	Mon, Mar 9, 2020	57.66	60.57	56.72	57.37
3278	NASDAQ	PDP	Fri, Mar 6, 2020	61.09	61.95	60.14	61.65
3277	NASDAQ	PDP	Thu, Mar 5, 2020	63.62	64.29	62.38	62.88
3276	NASDAQ	PDP	Wed, Mar 4, 2020	63.54	65.10	63.17	65.09
3275	NASDAQ	PDP	Tue, Mar 3, 2020	64.08	65.04	61.86	62.36
3274	NASDAQ	PDP	Mon, Mar 2, 2020	61.97	63.95	61.07	63.95
3273	NASDAQ	PDP	Fri, Feb 28, 2020	59.99	61.52	59.38	61.48
3272	NASDAQ	PDP	Thu, Feb 27, 2020	62.99	64.24	61.95	61.95
3271	NASDAQ	PDP	Wed, Feb 26, 2020	64.79	65.85	64.21	64.44
3270	NASDAQ	PDP	Tue, Feb 25, 2020	67.04	67.06	64.45	64.66
3269	NASDAQ	PDP	Mon, Feb 24, 2020	66.41	67.16	66.00	66.61
3268	NASDAQ	PDP	Fri, Feb 21, 2020	69.44	69.52	68.45	68.64
3267	NASDAQ	PDP	Thu, Feb 20, 2020	70.16	70.28	68.88	69.62
3266	NASDAQ	PDP	Wed, Feb 19, 2020	70.23	70.63	70.23	70.38
3265	NASDAQ	PDP	Tue, Feb 18, 2020	69.78	70.01	69.70	69.94
3264	NASDAQ	PDP	Fri, Feb 14, 2020	69.85	69.97	69.68	69.94
3263	NASDAQ	PDP	Thu, Feb 13, 2020	68.82	69.76	68.82	69.55
3262	NASDAQ	PDP	Wed, Feb 12, 2020	68.83	69.14	68.52	69.13
3261	NASDAQ	PDP	Tue, Feb 11, 2020	68.48	68.71	68.41	68.51
3260	NASDAQ	PDP	Mon, Feb 10, 2020	67.41	68.09	67.41	68.09
3259	NASDAQ	PDP	Fri, Feb 7, 2020	67.60	67.78	67.36	67.56
3258	NASDAQ	PDP	Thu, Feb 6, 2020	67.86	67.97	67.54	67.80
3257	NASDAQ	PDP	Wed, Feb 5, 2020	68.42	68.42	67.51	67.78
3256	NASDAQ	PDP	Tue, Feb 4, 2020	67.43	67.99	67.43	67.88
3255	NASDAQ	PDP	Mon, Feb 3, 2020	66.21	66.85	66.21	66.63
3254	NASDAQ	PDP	Fri, Jan 31, 2020	67.00	67.00	65.72	65.94
3253	NASDAQ	PDP	Thu, Jan 30, 2020	66.62	67.33	66.50	67.33
3252	NASDAQ	PDP	Wed, Jan 29, 2020	67.34	67.43	66.95	67.04
3251	NASDAQ	PDP	Tue, Jan 28, 2020	66.72	67.28	66.49	67.08
3250	NASDAQ	PDP	Mon, Jan 27, 2020	65.97	66.64	65.76	66.35
3249	NASDAQ	PDP	Fri, Jan 24, 2020	67.69	67.80	66.87	67.14
3248	NASDAQ	PDP	Thu, Jan 23, 2020	67.43	67.58	67.16	67.55
3247	NASDAQ	PDP	Wed, Jan 22, 2020	67.68	67.98	67.35	67.41
3246	NASDAQ	PDP	Tue, Jan 21, 2020	67.11	67.64	67.11	67.38
3245	NASDAQ	PDP	Fri, Jan 17, 2020	67.18	67.29	67.04	67.26
3244	NASDAQ	PDP	Thu, Jan 16, 2020	66.71	67.07	66.66	67.06
3243	NASDAQ	PDP	Wed, Jan 15, 2020	66.03	66.61	66.03	66.38
3242	NASDAQ	PDP	Tue, Jan 14, 2020	66.19	66.36	65.95	66.04
3241	NASDAQ	PDP	Mon, Jan 13, 2020	65.61	66.28	65.61	66.28
3240	NASDAQ	PDP	Fri, Jan 10, 2020	65.65	65.79	65.42	65.54
3239	NASDAQ	PDP	Thu, Jan 9, 2020	65.28	65.62	65.28	65.51
3238	NASDAQ	PDP	Wed, Jan 8, 2020	64.58	65.26	64.58	64.97
3237	NASDAQ	PDP	Tue, Jan 7, 2020	64.71	64.78	64.32	64.59
3236	NASDAQ	PDP	Mon, Jan 6, 2020	64.18	64.80	64.17	64.77
3235	NASDAQ	PDP	Fri, Jan 3, 2020	64.20	64.77	64.20	64.61
3234	NASDAQ	PDP	Thu, Jan 2, 2020	64.72	64.81	64.30	64.74
3233	NASDAQ	PDP	Tue, Dec 31, 2019	64.22	64.49	64.16	64.36
3232	NASDAQ	PDP	Mon, Dec 30, 2019	64.52	64.61	63.97	64.30
3231	NASDAQ	PDP	Fri, Dec 27, 2019	64.63	64.66	64.38	64.55
3230	NASDAQ	PDP	Thu, Dec 26, 2019	64.37	64.48	64.28	64.48
3229	NASDAQ	PDP	Tue, Dec 24, 2019	64.32	64.34	64.17	64.30
3228	NASDAQ	PDP	Mon, Dec 23, 2019	64.43	64.45	64.24	64.26
3227	NASDAQ	PDP	Fri, Dec 20, 2019	64.06	64.42	64.06	64.41
3226	NASDAQ	PDP	Thu, Dec 19, 2019	63.48	63.88	63.48	63.86
3225	NASDAQ	PDP	Wed, Dec 18, 2019	63.59	63.68	63.41	63.50
3224	NASDAQ	PDP	Tue, Dec 17, 2019	63.58	63.65	63.52	63.56
3223	NASDAQ	PDP	Mon, Dec 16, 2019	63.56	63.82	63.56	63.67
3222	NASDAQ	PDP	Fri, Dec 13, 2019	62.84	63.29	62.80	63.29
3221	NASDAQ	PDP	Thu, Dec 12, 2019	62.80	63.15	62.56	62.84
3220	NASDAQ	PDP	Wed, Dec 11, 2019	62.77	62.86	62.53	62.83
3219	NASDAQ	PDP	Tue, Dec 10, 2019	62.83	62.87	62.59	62.68
3218	NASDAQ	PDP	Mon, Dec 9, 2019	63.08	63.08	62.73	62.75
3217	NASDAQ	PDP	Fri, Dec 6, 2019	63.18	63.38	63.08	63.08
3216	NASDAQ	PDP	Thu, Dec 5, 2019	62.73	62.85	62.57	62.80
3215	NASDAQ	PDP	Wed, Dec 4, 2019	62.65	63.05	62.62	62.65
3214	NASDAQ	PDP	Tue, Dec 3, 2019	62.11	62.49	62.04	62.43
3213	NASDAQ	PDP	Mon, Dec 2, 2019	63.47	63.47	62.59	62.72
3212	NASDAQ	PDP	Fri, Nov 29, 2019	63.64	63.68	63.43	63.43
3211	NASDAQ	PDP	Wed, Nov 27, 2019	63.56	63.79	63.44	63.75
3210	NASDAQ	PDP	Tue, Nov 26, 2019	62.89	63.52	62.89	63.50
3209	NASDAQ	PDP	Mon, Nov 25, 2019	62.58	62.99	62.58	62.87
3208	NASDAQ	PDP	Fri, Nov 22, 2019	62.64	62.64	62.12	62.42
3207	NASDAQ	PDP	Thu, Nov 21, 2019	62.99	62.99	62.45	62.50
3206	NASDAQ	PDP	Wed, Nov 20, 2019	62.92	63.30	62.59	62.89
3205	NASDAQ	PDP	Tue, Nov 19, 2019	62.80	63.11	62.80	63.00
3204	NASDAQ	PDP	Mon, Nov 18, 2019	62.41	62.79	62.40	62.67
3203	NASDAQ	PDP	Fri, Nov 15, 2019	62.36	62.49	62.21	62.49
3202	NASDAQ	PDP	Thu, Nov 14, 2019	61.81	62.17	61.70	62.13
3201	NASDAQ	PDP	Wed, Nov 13, 2019	61.27	61.85	61.27	61.79
3200	NASDAQ	PDP	Tue, Nov 12, 2019	61.36	61.69	61.35	61.48
3199	NASDAQ	PDP	Mon, Nov 11, 2019	60.88	61.37	60.88	61.32
3198	NASDAQ	PDP	Fri, Nov 8, 2019	60.85	61.22	60.85	61.12
3197	NASDAQ	PDP	Thu, Nov 7, 2019	61.15	61.22	60.88	60.96
3196	NASDAQ	PDP	Wed, Nov 6, 2019	60.69	60.92	60.59	60.89
3195	NASDAQ	PDP	Tue, Nov 5, 2019	60.69	60.88	60.35	60.63
3194	NASDAQ	PDP	Mon, Nov 4, 2019	61.47	61.55	60.71	60.78
3193	NASDAQ	PDP	Fri, Nov 1, 2019	61.30	61.52	61.22	61.36
3192	NASDAQ	PDP	Thu, Oct 31, 2019	61.44	61.44	60.79	61.01
3191	NASDAQ	PDP	Wed, Oct 30, 2019	61.23	61.55	61.00	61.51
3190	NASDAQ	PDP	Tue, Oct 29, 2019	60.96	61.48	60.90	61.16
3189	NASDAQ	PDP	Mon, Oct 28, 2019	61.09	61.26	61.02	61.04
3188	NASDAQ	PDP	Fri, Oct 25, 2019	61.03	61.19	60.88	60.92
3187	NASDAQ	PDP	Thu, Oct 24, 2019	60.63	61.18	60.63	61.06
3186	NASDAQ	PDP	Wed, Oct 23, 2019	60.23	60.55	60.17	60.40
3185	NASDAQ	PDP	Tue, Oct 22, 2019	61.24	61.36	60.24	60.24
3184	NASDAQ	PDP	Mon, Oct 21, 2019	61.36	61.36	61.05	61.09
3183	NASDAQ	PDP	Fri, Oct 18, 2019	61.22	61.32	60.69	61.11
3182	NASDAQ	PDP	Thu, Oct 17, 2019	61.40	61.56	61.25	61.35
3181	NASDAQ	PDP	Wed, Oct 16, 2019	61.27	61.27	60.82	61.15
3180	NASDAQ	PDP	Tue, Oct 15, 2019	61.39	61.60	61.38	61.48
3179	NASDAQ	PDP	Mon, Oct 14, 2019	61.21	61.46	61.12	61.18
3178	NASDAQ	PDP	Fri, Oct 11, 2019	61.38	61.73	61.19	61.19
3177	NASDAQ	PDP	Thu, Oct 10, 2019	60.45	60.99	60.42	60.81
3176	NASDAQ	PDP	Wed, Oct 9, 2019	60.25	60.68	60.04	60.53
3175	NASDAQ	PDP	Tue, Oct 8, 2019	60.34	60.40	59.76	59.87
3174	NASDAQ	PDP	Mon, Oct 7, 2019	60.75	61.09	60.59	60.80
3173	NASDAQ	PDP	Fri, Oct 4, 2019	60.22	60.92	60.22	60.90
3172	NASDAQ	PDP	Thu, Oct 3, 2019	59.24	59.90	58.74	59.90
3171	NASDAQ	PDP	Wed, Oct 2, 2019	59.93	59.93	58.92	59.31
3170	NASDAQ	PDP	Tue, Oct 1, 2019	61.07	61.19	60.20	60.20
3169	NASDAQ	PDP	Mon, Sep 30, 2019	60.46	61.01	60.46	60.90
3168	NASDAQ	PDP	Fri, Sep 27, 2019	61.39	61.39	60.05	60.34
3167	NASDAQ	PDP	Thu, Sep 26, 2019	61.24	61.36	60.89	61.15
3166	NASDAQ	PDP	Wed, Sep 25, 2019	61.17	61.24	60.60	61.20
3165	NASDAQ	PDP	Tue, Sep 24, 2019	61.87	62.07	60.90	61.00
3164	NASDAQ	PDP	Mon, Sep 23, 2019	61.40	61.74	61.40	61.59
3163	NASDAQ	PDP	Fri, Sep 20, 2019	62.01	62.21	61.39	61.62
3162	NASDAQ	PDP	Thu, Sep 19, 2019	61.81	62.09	61.76	61.87
3161	NASDAQ	PDP	Wed, Sep 18, 2019	61.74	61.84	61.02	61.70
3160	NASDAQ	PDP	Tue, Sep 17, 2019	61.05	61.83	61.05	61.79
3159	NASDAQ	PDP	Mon, Sep 16, 2019	60.84	61.14	60.84	61.05
3158	NASDAQ	PDP	Fri, Sep 13, 2019	61.39	61.46	60.96	61.07
3157	NASDAQ	PDP	Thu, Sep 12, 2019	61.19	61.68	61.19	61.35
3156	NASDAQ	PDP	Wed, Sep 11, 2019	60.72	61.10	60.51	60.89
3155	NASDAQ	PDP	Tue, Sep 10, 2019	61.24	61.24	60.04	60.61
3154	NASDAQ	PDP	Mon, Sep 9, 2019	63.15	63.15	61.35	61.55
3153	NASDAQ	PDP	Fri, Sep 6, 2019	63.31	63.44	62.91	62.93
3152	NASDAQ	PDP	Thu, Sep 5, 2019	63.10	63.38	62.87	63.22
3151	NASDAQ	PDP	Wed, Sep 4, 2019	62.29	62.58	62.21	62.58
3150	NASDAQ	PDP	Tue, Sep 3, 2019	61.83	62.02	61.45	61.72
3149	NASDAQ	PDP	Fri, Aug 30, 2019	62.72	62.78	61.91	62.22
3148	NASDAQ	PDP	Thu, Aug 29, 2019	62.40	62.65	62.09	62.50
3147	NASDAQ	PDP	Wed, Aug 28, 2019	61.56	61.96	61.17	61.87
3146	NASDAQ	PDP	Tue, Aug 27, 2019	62.13	62.22	61.47	61.75
3145	NASDAQ	PDP	Mon, Aug 26, 2019	61.73	61.82	61.21	61.82
3144	NASDAQ	PDP	Fri, Aug 23, 2019	62.38	62.84	60.97	61.18
3143	NASDAQ	PDP	Thu, Aug 22, 2019	62.79	62.90	62.12	62.58
3142	NASDAQ	PDP	Wed, Aug 21, 2019	62.50	62.82	62.50	62.67
3141	NASDAQ	PDP	Tue, Aug 20, 2019	62.13	62.35	61.93	62.01
3140	NASDAQ	PDP	Mon, Aug 19, 2019	62.37	62.42	62.06	62.18
3139	NASDAQ	PDP	Fri, Aug 16, 2019	61.16	61.81	60.99	61.73
3138	NASDAQ	PDP	Thu, Aug 15, 2019	60.61	60.95	60.34	60.81
3137	NASDAQ	PDP	Wed, Aug 14, 2019	61.07	61.36	60.24	60.36
3136	NASDAQ	PDP	Tue, Aug 13, 2019	61.13	62.12	61.13	61.98
3135	NASDAQ	PDP	Mon, Aug 12, 2019	61.59	61.59	60.94	61.13
3134	NASDAQ	PDP	Fri, Aug 9, 2019	62.01	62.19	61.62	61.89
3133	NASDAQ	PDP	Thu, Aug 8, 2019	61.17	62.24	61.17	62.24
3132	NASDAQ	PDP	Wed, Aug 7, 2019	59.64	60.94	59.42	60.79
3131	NASDAQ	PDP	Tue, Aug 6, 2019	59.45	60.20	59.45	60.11
3130	NASDAQ	PDP	Mon, Aug 5, 2019	59.87	59.87	58.47	58.94
3129	NASDAQ	PDP	Fri, Aug 2, 2019	61.30	61.30	60.60	60.86
3128	NASDAQ	PDP	Thu, Aug 1, 2019	61.72	62.60	61.34	61.49
3127	NASDAQ	PDP	Wed, Jul 31, 2019	62.39	62.48	61.16	61.70
3126	NASDAQ	PDP	Tue, Jul 30, 2019	62.02	62.37	61.97	62.24
3125	NASDAQ	PDP	Mon, Jul 29, 2019	62.68	62.69	62.13	62.34
3124	NASDAQ	PDP	Fri, Jul 26, 2019	62.16	62.71	62.16	62.69
3123	NASDAQ	PDP	Thu, Jul 25, 2019	62.14	62.40	61.98	62.06
3122	NASDAQ	PDP	Wed, Jul 24, 2019	61.96	62.41	61.94	62.38
3121	NASDAQ	PDP	Tue, Jul 23, 2019	62.08	62.12	61.75	62.11
3120	NASDAQ	PDP	Mon, Jul 22, 2019	61.78	62.06	61.78	61.83
3119	NASDAQ	PDP	Fri, Jul 19, 2019	62.32	62.46	61.66	61.66
3118	NASDAQ	PDP	Thu, Jul 18, 2019	61.83	62.26	61.72	62.20
3117	NASDAQ	PDP	Wed, Jul 17, 2019	62.03	62.17	61.84	61.84
3116	NASDAQ	PDP	Tue, Jul 16, 2019	62.34	62.42	62.01	62.02
3115	NASDAQ	PDP	Mon, Jul 15, 2019	62.53	62.57	62.30	62.41
3114	NASDAQ	PDP	Fri, Jul 12, 2019	62.23	62.46	62.01	62.45
3113	NASDAQ	PDP	Thu, Jul 11, 2019	62.00	62.14	61.86	62.12
3112	NASDAQ	PDP	Wed, Jul 10, 2019	61.90	62.12	61.84	61.85
3111	NASDAQ	PDP	Tue, Jul 9, 2019	61.22	61.70	61.22	61.70
3110	NASDAQ	PDP	Mon, Jul 8, 2019	61.44	61.61	61.34	61.45
3109	NASDAQ	PDP	Fri, Jul 5, 2019	61.51	61.75	61.08	61.65
3108	NASDAQ	PDP	Wed, Jul 3, 2019	61.32	61.80	61.29	61.77
3107	NASDAQ	PDP	Tue, Jul 2, 2019	60.79	61.15	60.79	61.15
3106	NASDAQ	PDP	Mon, Jul 1, 2019	61.09	61.15	60.52	60.76
3105	NASDAQ	PDP	Fri, Jun 28, 2019	59.92	60.34	59.78	60.32
3104	NASDAQ	PDP	Thu, Jun 27, 2019	59.27	59.82	59.27	59.76
3103	NASDAQ	PDP	Wed, Jun 26, 2019	59.72	59.72	59.11	59.13
3102	NASDAQ	PDP	Tue, Jun 25, 2019	60.27	60.27	59.49	59.55
3101	NASDAQ	PDP	Mon, Jun 24, 2019	60.67	60.67	60.22	60.23
3100	NASDAQ	PDP	Fri, Jun 21, 2019	61.13	61.13	60.65	60.67
3099	NASDAQ	PDP	Thu, Jun 20, 2019	61.33	61.46	60.66	61.14
3098	NASDAQ	PDP	Wed, Jun 19, 2019	60.47	60.76	60.15	60.74
3097	NASDAQ	PDP	Tue, Jun 18, 2019	60.40	60.72	60.31	60.38
3096	NASDAQ	PDP	Mon, Jun 17, 2019	59.95	60.16	59.88	59.97
3095	NASDAQ	PDP	Fri, Jun 14, 2019	60.09	60.09	59.80	59.94
3094	NASDAQ	PDP	Thu, Jun 13, 2019	60.27	60.34	59.99	60.20
3093	NASDAQ	PDP	Wed, Jun 12, 2019	59.74	60.08	59.73	60.04
3092	NASDAQ	PDP	Tue, Jun 11, 2019	60.63	60.63	59.46	59.83
3091	NASDAQ	PDP	Mon, Jun 10, 2019	60.40	60.69	60.19	60.23
3090	NASDAQ	PDP	Fri, Jun 7, 2019	59.60	60.21	59.60	60.01
3089	NASDAQ	PDP	Thu, Jun 6, 2019	58.95	59.51	58.83	59.41
3088	NASDAQ	PDP	Wed, Jun 5, 2019	58.24	58.93	58.12	58.91
3087	NASDAQ	PDP	Tue, Jun 4, 2019	57.14	57.92	56.94	57.92
3086	NASDAQ	PDP	Mon, Jun 3, 2019	56.95	57.03	56.28	56.55
3085	NASDAQ	PDP	Fri, May 31, 2019	56.61	57.21	56.55	56.96
3084	NASDAQ	PDP	Thu, May 30, 2019	56.93	57.33	56.93	57.22
3083	NASDAQ	PDP	Wed, May 29, 2019	56.86	56.99	56.49	56.80
3082	NASDAQ	PDP	Tue, May 28, 2019	57.59	58.04	57.08	57.11
3081	NASDAQ	PDP	Fri, May 24, 2019	57.52	57.77	57.31	57.51
3080	NASDAQ	PDP	Thu, May 23, 2019	57.42	57.48	56.93	57.18
3079	NASDAQ	PDP	Wed, May 22, 2019	57.70	58.12	57.70	57.93
3078	NASDAQ	PDP	Tue, May 21, 2019	57.67	58.08	57.67	57.97
3077	NASDAQ	PDP	Mon, May 20, 2019	57.35	57.64	57.17	57.34
3076	NASDAQ	PDP	Fri, May 17, 2019	57.71	58.33	57.71	57.79
3075	NASDAQ	PDP	Thu, May 16, 2019	57.55	58.49	57.55	58.16
3074	NASDAQ	PDP	Wed, May 15, 2019	56.68	57.56	56.68	57.40
3073	NASDAQ	PDP	Tue, May 14, 2019	56.87	57.31	56.75	57.02
3072	NASDAQ	PDP	Mon, May 13, 2019	56.90	57.01	56.23	56.54
3071	NASDAQ	PDP	Fri, May 10, 2019	57.51	58.16	56.86	57.99
3070	NASDAQ	PDP	Thu, May 9, 2019	57.34	57.82	56.78	57.75
3069	NASDAQ	PDP	Wed, May 8, 2019	57.65	58.16	57.60	57.85
3068	NASDAQ	PDP	Tue, May 7, 2019	58.32	58.43	57.35	57.72
3067	NASDAQ	PDP	Mon, May 6, 2019	57.87	58.85	57.87	58.79
3066	NASDAQ	PDP	Fri, May 3, 2019	58.51	58.88	58.35	58.88
3065	NASDAQ	PDP	Thu, May 2, 2019	57.77	58.29	57.70	58.23
3064	NASDAQ	PDP	Wed, May 1, 2019	58.91	58.91	57.99	58.01
3063	NASDAQ	PDP	Tue, Apr 30, 2019	58.55	58.81	58.40	58.79
3062	NASDAQ	PDP	Mon, Apr 29, 2019	58.83	58.83	58.51	58.63
3061	NASDAQ	PDP	Fri, Apr 26, 2019	58.30	58.74	58.15	58.73
3060	NASDAQ	PDP	Thu, Apr 25, 2019	58.24	58.35	57.89	58.28
3059	NASDAQ	PDP	Wed, Apr 24, 2019	58.46	58.66	58.40	58.40
3058	NASDAQ	PDP	Tue, Apr 23, 2019	57.90	58.50	57.83	58.45
3057	NASDAQ	PDP	Mon, Apr 22, 2019	57.49	57.82	57.49	57.80
3056	NASDAQ	PDP	Thu, Apr 18, 2019	57.50	57.75	57.20	57.70
3055	NASDAQ	PDP	Wed, Apr 17, 2019	58.15	58.15	57.27	57.44
3054	NASDAQ	PDP	Tue, Apr 16, 2019	58.28	58.34	57.74	57.86
3053	NASDAQ	PDP	Mon, Apr 15, 2019	58.03	58.12	57.85	58.11
3052	NASDAQ	PDP	Fri, Apr 12, 2019	57.97	58.04	57.79	58.01
3051	NASDAQ	PDP	Thu, Apr 11, 2019	57.59	57.71	57.46	57.66
3050	NASDAQ	PDP	Wed, Apr 10, 2019	57.13	57.51	57.13	57.48
3049	NASDAQ	PDP	Tue, Apr 9, 2019	57.22	57.25	56.97	57.03
3048	NASDAQ	PDP	Mon, Apr 8, 2019	57.27	57.35	56.81	57.34
3047	NASDAQ	PDP	Fri, Apr 5, 2019	57.26	57.49	57.23	57.40
3046	NASDAQ	PDP	Thu, Apr 4, 2019	57.49	57.60	56.70	57.10
3045	NASDAQ	PDP	Wed, Apr 3, 2019	57.42	57.64	57.25	57.47
3044	NASDAQ	PDP	Tue, Apr 2, 2019	57.18	57.21	56.93	57.17
3043	NASDAQ	PDP	Mon, Apr 1, 2019	57.15	57.20	56.84	57.19
3042	NASDAQ	PDP	Fri, Mar 29, 2019	56.41	56.74	56.36	56.68
3041	NASDAQ	PDP	Thu, Mar 28, 2019	55.92	56.28	55.87	56.25
3040	NASDAQ	PDP	Wed, Mar 27, 2019	55.93	56.05	55.34	55.77
3039	NASDAQ	PDP	Tue, Mar 26, 2019	55.91	56.12	55.71	55.93
3038	NASDAQ	PDP	Mon, Mar 25, 2019	55.29	55.75	55.20	55.57
3037	NASDAQ	PDP	Fri, Mar 22, 2019	56.20	56.43	55.39	55.43
3036	NASDAQ	PDP	Thu, Mar 21, 2019	55.46	56.55	55.46	56.48
3035	NASDAQ	PDP	Wed, Mar 20, 2019	55.82	56.04	55.35	55.59
3034	NASDAQ	PDP	Tue, Mar 19, 2019	56.07	56.12	55.72	55.88
3033	NASDAQ	PDP	Mon, Mar 18, 2019	55.68	55.91	55.57	55.87
3032	NASDAQ	PDP	Fri, Mar 15, 2019	55.60	55.88	55.52	55.64
3031	NASDAQ	PDP	Thu, Mar 14, 2019	55.43	55.56	55.34	55.51
3030	NASDAQ	PDP	Wed, Mar 13, 2019	55.26	55.67	55.26	55.43
3029	NASDAQ	PDP	Tue, Mar 12, 2019	55.01	55.20	54.93	55.05
3028	NASDAQ	PDP	Mon, Mar 11, 2019	54.33	54.96	54.31	54.93
3027	NASDAQ	PDP	Fri, Mar 8, 2019	53.90	54.28	53.82	54.28
3026	NASDAQ	PDP	Thu, Mar 7, 2019	54.52	54.52	54.15	54.29
3025	NASDAQ	PDP	Wed, Mar 6, 2019	55.08	55.08	54.57	54.59
3024	NASDAQ	PDP	Tue, Mar 5, 2019	55.08	55.22	55.00	55.11
3023	NASDAQ	PDP	Mon, Mar 4, 2019	55.67	55.67	54.59	55.08
3022	NASDAQ	PDP	Fri, Mar 1, 2019	55.35	55.54	55.04	55.46
3021	NASDAQ	PDP	Thu, Feb 28, 2019	54.96	55.22	54.88	55.02
3020	NASDAQ	PDP	Wed, Feb 27, 2019	54.71	55.03	54.67	55.00
3019	NASDAQ	PDP	Tue, Feb 26, 2019	54.83	55.04	54.79	54.81
3018	NASDAQ	PDP	Mon, Feb 25, 2019	55.35	55.35	54.80	54.89
3017	NASDAQ	PDP	Fri, Feb 22, 2019	54.63	55.00	54.62	54.99
3016	NASDAQ	PDP	Thu, Feb 21, 2019	54.55	54.55	54.28	54.48
3015	NASDAQ	PDP	Wed, Feb 20, 2019	54.76	54.76	54.56	54.69
3014	NASDAQ	PDP	Tue, Feb 19, 2019	54.68	54.93	54.63	54.77
3013	NASDAQ	PDP	Fri, Feb 15, 2019	54.55	54.84	54.55	54.84
3012	NASDAQ	PDP	Thu, Feb 14, 2019	54.10	54.50	54.01	54.31
3011	NASDAQ	PDP	Wed, Feb 13, 2019	54.33	54.48	54.06	54.35
3010	NASDAQ	PDP	Tue, Feb 12, 2019	53.94	54.22	53.88	54.22
3009	NASDAQ	PDP	Mon, Feb 11, 2019	53.51	53.69	53.48	53.64
3008	NASDAQ	PDP	Fri, Feb 8, 2019	52.78	53.23	52.78	53.23
3007	NASDAQ	PDP	Thu, Feb 7, 2019	52.86	53.12	52.67	53.08
3006	NASDAQ	PDP	Wed, Feb 6, 2019	53.17	53.18	52.84	53.11
3005	NASDAQ	PDP	Tue, Feb 5, 2019	53.05	53.23	53.02	53.22
3004	NASDAQ	PDP	Mon, Feb 4, 2019	52.62	53.02	52.51	53.00
3003	NASDAQ	PDP	Fri, Feb 1, 2019	52.51	52.68	52.37	52.58
3002	NASDAQ	PDP	Thu, Jan 31, 2019	51.91	52.53	51.91	52.50
3001	NASDAQ	PDP	Wed, Jan 30, 2019	51.67	52.18	51.42	51.96
3000	NASDAQ	PDP	Tue, Jan 29, 2019	51.48	51.49	51.12	51.36
2999	NASDAQ	PDP	Mon, Jan 28, 2019	51.22	51.37	51.06	51.36
2998	NASDAQ	PDP	Fri, Jan 25, 2019	51.64	51.73	51.50	51.60
2997	NASDAQ	PDP	Thu, Jan 24, 2019	51.19	51.33	51.08	51.28
2996	NASDAQ	PDP	Wed, Jan 23, 2019	51.15	51.33	50.67	51.17
2995	NASDAQ	PDP	Tue, Jan 22, 2019	51.29	51.42	50.68	51.02
2994	NASDAQ	PDP	Fri, Jan 18, 2019	51.09	51.63	51.03	51.63
2993	NASDAQ	PDP	Thu, Jan 17, 2019	50.15	50.94	50.15	50.79
2992	NASDAQ	PDP	Wed, Jan 16, 2019	50.35	50.46	50.22	50.32
2991	NASDAQ	PDP	Tue, Jan 15, 2019	49.78	50.34	49.78	50.28
2990	NASDAQ	PDP	Mon, Jan 14, 2019	49.64	49.90	49.55	49.76
2989	NASDAQ	PDP	Fri, Jan 11, 2019	49.90	50.03	49.76	50.03
2988	NASDAQ	PDP	Thu, Jan 10, 2019	49.31	50.08	49.29	50.03
2987	NASDAQ	PDP	Wed, Jan 9, 2019	49.49	49.80	49.39	49.61
2986	NASDAQ	PDP	Tue, Jan 8, 2019	49.03	49.27	48.60	49.27
2985	NASDAQ	PDP	Mon, Jan 7, 2019	48.27	48.97	48.27	48.60
2984	NASDAQ	PDP	Fri, Jan 4, 2019	47.50	48.49	47.45	48.23
2983	NASDAQ	PDP	Thu, Jan 3, 2019	47.52	47.63	46.78	46.88
2982	NASDAQ	PDP	Wed, Jan 2, 2019	47.90	48.12	47.57	47.89
2981	NASDAQ	PDP	Mon, Dec 31, 2018	48.45	48.53	48.03	48.47
2980	NASDAQ	PDP	Fri, Dec 28, 2018	48.40	48.68	47.65	48.00
2979	NASDAQ	PDP	Thu, Dec 27, 2018	47.03	48.14	46.39	48.14
2978	NASDAQ	PDP	Wed, Dec 26, 2018	45.58	47.64	45.49	47.63
2977	NASDAQ	PDP	Mon, Dec 24, 2018	45.91	46.24	45.25	45.29
2976	NASDAQ	PDP	Fri, Dec 21, 2018	47.62	48.00	46.30	46.44
2975	NASDAQ	PDP	Thu, Dec 20, 2018	47.93	48.20	46.71	47.28
2974	NASDAQ	PDP	Wed, Dec 19, 2018	48.88	49.69	47.77	48.11
2973	NASDAQ	PDP	Tue, Dec 18, 2018	49.06	49.33	48.59	48.91
2972	NASDAQ	PDP	Mon, Dec 17, 2018	49.65	49.74	48.40	48.63
2971	NASDAQ	PDP	Fri, Dec 14, 2018	50.31	50.63	49.73	49.83
2970	NASDAQ	PDP	Thu, Dec 13, 2018	51.36	51.49	50.56	50.80
2969	NASDAQ	PDP	Wed, Dec 12, 2018	51.38	51.80	51.17	51.17
2968	NASDAQ	PDP	Tue, Dec 11, 2018	51.54	51.54	50.38	50.73
2967	NASDAQ	PDP	Mon, Dec 10, 2018	50.39	50.99	49.83	50.82
2966	NASDAQ	PDP	Fri, Dec 7, 2018	51.88	52.20	50.36	50.51
2965	NASDAQ	PDP	Thu, Dec 6, 2018	51.17	52.02	50.56	52.02
2964	NASDAQ	PDP	Tue, Dec 4, 2018	53.90	54.02	52.06	52.11
2963	NASDAQ	PDP	Mon, Dec 3, 2018	54.44	54.44	53.65	54.13
2962	NASDAQ	PDP	Fri, Nov 30, 2018	53.10	53.56	53.06	53.42
2961	NASDAQ	PDP	Thu, Nov 29, 2018	53.07	53.49	52.76	53.14
2960	NASDAQ	PDP	Wed, Nov 28, 2018	51.82	53.24	51.64	53.24
2959	NASDAQ	PDP	Tue, Nov 27, 2018	51.42	51.60	51.22	51.47
2958	NASDAQ	PDP	Mon, Nov 26, 2018	51.42	51.73	51.30	51.70
2957	NASDAQ	PDP	Fri, Nov 23, 2018	50.51	51.11	50.51	50.82
2956	NASDAQ	PDP	Wed, Nov 21, 2018	50.82	51.23	50.73	50.91
2955	NASDAQ	PDP	Tue, Nov 20, 2018	50.11	50.83	49.81	50.38
2954	NASDAQ	PDP	Mon, Nov 19, 2018	52.70	52.70	51.10	51.18
2953	NASDAQ	PDP	Fri, Nov 16, 2018	52.41	53.03	52.32	52.88
2952	NASDAQ	PDP	Thu, Nov 15, 2018	51.81	53.00	51.74	52.87
2951	NASDAQ	PDP	Wed, Nov 14, 2018	52.93	53.09	51.84	52.08
2950	NASDAQ	PDP	Tue, Nov 13, 2018	52.65	53.13	52.30	52.48
2949	NASDAQ	PDP	Mon, Nov 12, 2018	53.64	53.64	52.50	52.54
2948	NASDAQ	PDP	Fri, Nov 9, 2018	54.18	54.18	53.40	53.85
2947	NASDAQ	PDP	Thu, Nov 8, 2018	54.40	54.67	54.28	54.52
2946	NASDAQ	PDP	Wed, Nov 7, 2018	53.61	54.61	53.61	54.59
2945	NASDAQ	PDP	Tue, Nov 6, 2018	53.03	53.36	52.92	53.22
2944	NASDAQ	PDP	Mon, Nov 5, 2018	53.19	53.22	52.58	53.08
2943	NASDAQ	PDP	Fri, Nov 2, 2018	53.50	53.97	52.75	53.19
2942	NASDAQ	PDP	Thu, Nov 1, 2018	53.13	53.53	52.59	53.49
2941	NASDAQ	PDP	Wed, Oct 31, 2018	52.76	53.48	52.76	53.00
2940	NASDAQ	PDP	Tue, Oct 30, 2018	51.09	52.16	51.04	52.16
2939	NASDAQ	PDP	Mon, Oct 29, 2018	52.44	52.71	50.38	51.09
2938	NASDAQ	PDP	Fri, Oct 26, 2018	51.62	52.44	50.95	51.74
2937	NASDAQ	PDP	Thu, Oct 25, 2018	51.96	52.81	51.62	52.55
2936	NASDAQ	PDP	Wed, Oct 24, 2018	53.65	53.85	51.78	51.82
2935	NASDAQ	PDP	Tue, Oct 23, 2018	53.23	53.85	52.55	53.62
2934	NASDAQ	PDP	Mon, Oct 22, 2018	54.15	54.35	53.81	54.10
2933	NASDAQ	PDP	Fri, Oct 19, 2018	54.84	54.97	53.94	54.03
2932	NASDAQ	PDP	Thu, Oct 18, 2018	55.30	55.30	54.24	54.57
2931	NASDAQ	PDP	Wed, Oct 17, 2018	55.73	55.73	54.98	55.50
2930	NASDAQ	PDP	Tue, Oct 16, 2018	54.69	55.78	54.61	55.72
2929	NASDAQ	PDP	Mon, Oct 15, 2018	54.54	54.72	54.15	54.31
2928	NASDAQ	PDP	Fri, Oct 12, 2018	54.65	54.86	53.84	54.74
2927	NASDAQ	PDP	Thu, Oct 11, 2018	54.16	54.85	53.27	53.47
2926	NASDAQ	PDP	Wed, Oct 10, 2018	56.76	56.76	54.41	54.44
2925	NASDAQ	PDP	Tue, Oct 9, 2018	56.78	57.20	56.61	56.76
2924	NASDAQ	PDP	Mon, Oct 8, 2018	57.36	57.36	56.29	56.92
2923	NASDAQ	PDP	Fri, Oct 5, 2018	57.89	58.20	57.01	57.51
2922	NASDAQ	PDP	Thu, Oct 4, 2018	58.85	58.96	57.62	57.90
2921	NASDAQ	PDP	Wed, Oct 3, 2018	59.07	59.17	58.81	58.93
2920	NASDAQ	PDP	Tue, Oct 2, 2018	59.38	59.38	58.73	58.80
2919	NASDAQ	PDP	Mon, Oct 1, 2018	59.94	59.98	59.26	59.40
2918	NASDAQ	PDP	Fri, Sep 28, 2018	59.25	59.77	59.25	59.59
2917	NASDAQ	PDP	Thu, Sep 27, 2018	59.44	59.60	59.34	59.38
2916	NASDAQ	PDP	Wed, Sep 26, 2018	59.49	59.80	59.26	59.26
2915	NASDAQ	PDP	Tue, Sep 25, 2018	59.30	59.50	59.15	59.41
2914	NASDAQ	PDP	Mon, Sep 24, 2018	58.80	59.21	58.70	59.14
2913	NASDAQ	PDP	Fri, Sep 21, 2018	59.53	59.62	59.15	59.15
2912	NASDAQ	PDP	Thu, Sep 20, 2018	59.42	59.46	59.20	59.40
2911	NASDAQ	PDP	Wed, Sep 19, 2018	59.55	59.58	58.94	59.06
2910	NASDAQ	PDP	Tue, Sep 18, 2018	59.22	59.76	59.22	59.62
2909	NASDAQ	PDP	Mon, Sep 17, 2018	60.01	60.01	59.09	59.12
2908	NASDAQ	PDP	Fri, Sep 14, 2018	60.03	60.23	59.92	60.08
2907	NASDAQ	PDP	Thu, Sep 13, 2018	59.90	60.13	59.83	59.91
2906	NASDAQ	PDP	Wed, Sep 12, 2018	59.77	59.82	59.19	59.65
2905	NASDAQ	PDP	Tue, Sep 11, 2018	59.45	59.91	59.40	59.81
2904	NASDAQ	PDP	Mon, Sep 10, 2018	59.55	59.65	59.40	59.58
2903	NASDAQ	PDP	Fri, Sep 7, 2018	59.10	59.70	59.10	59.31
2902	NASDAQ	PDP	Thu, Sep 6, 2018	59.36	59.55	59.14	59.35
2901	NASDAQ	PDP	Wed, Sep 5, 2018	59.88	59.88	58.98	59.33
2900	NASDAQ	PDP	Tue, Sep 4, 2018	59.70	60.06	59.60	60.01
2899	NASDAQ	PDP	Fri, Aug 31, 2018	59.50	59.83	59.50	59.82
2898	NASDAQ	PDP	Thu, Aug 30, 2018	59.74	59.90	59.48	59.61
2897	NASDAQ	PDP	Wed, Aug 29, 2018	59.44	59.89	59.44	59.85
2896	NASDAQ	PDP	Tue, Aug 28, 2018	59.16	59.49	59.07	59.33
2895	NASDAQ	PDP	Mon, Aug 27, 2018	58.94	59.22	58.94	59.15
2894	NASDAQ	PDP	Fri, Aug 24, 2018	58.38	58.73	58.38	58.69
2893	NASDAQ	PDP	Thu, Aug 23, 2018	58.19	58.52	58.16	58.21
2892	NASDAQ	PDP	Wed, Aug 22, 2018	58.03	58.39	58.03	58.26
2891	NASDAQ	PDP	Tue, Aug 21, 2018	58.00	58.28	58.00	58.16
2890	NASDAQ	PDP	Mon, Aug 20, 2018	57.66	57.89	57.50	57.84
2889	NASDAQ	PDP	Fri, Aug 17, 2018	57.29	57.54	57.15	57.49
2888	NASDAQ	PDP	Thu, Aug 16, 2018	57.44	57.61	57.29	57.38
2887	NASDAQ	PDP	Wed, Aug 15, 2018	57.28	57.33	56.64	57.06
2886	NASDAQ	PDP	Tue, Aug 14, 2018	57.23	57.67	57.14	57.56
2885	NASDAQ	PDP	Mon, Aug 13, 2018	57.40	57.63	57.03	57.07
2884	NASDAQ	PDP	Fri, Aug 10, 2018	57.36	57.60	57.27	57.37
2883	NASDAQ	PDP	Thu, Aug 9, 2018	57.50	57.81	57.50	57.56
2882	NASDAQ	PDP	Wed, Aug 8, 2018	57.51	57.61	57.41	57.54
2881	NASDAQ	PDP	Tue, Aug 7, 2018	57.65	57.68	57.48	57.51
2880	NASDAQ	PDP	Mon, Aug 6, 2018	57.18	57.59	57.18	57.55
2879	NASDAQ	PDP	Fri, Aug 3, 2018	57.36	57.36	56.86	57.15
2878	NASDAQ	PDP	Thu, Aug 2, 2018	56.26	57.30	56.26	57.25
2877	NASDAQ	PDP	Wed, Aug 1, 2018	56.35	56.65	56.25	56.49
2876	NASDAQ	PDP	Tue, Jul 31, 2018	55.93	56.29	55.62	56.19
2875	NASDAQ	PDP	Mon, Jul 30, 2018	56.86	56.86	55.73	55.80
2874	NASDAQ	PDP	Fri, Jul 27, 2018	57.77	57.79	56.57	56.79
2873	NASDAQ	PDP	Thu, Jul 26, 2018	57.55	57.77	57.35	57.65
2872	NASDAQ	PDP	Wed, Jul 25, 2018	57.06	57.80	57.06	57.77
2871	NASDAQ	PDP	Tue, Jul 24, 2018	57.74	57.85	56.86	57.06
2870	NASDAQ	PDP	Mon, Jul 23, 2018	57.51	57.57	57.27	57.47
2869	NASDAQ	PDP	Fri, Jul 20, 2018	57.54	57.80	57.52	57.52
2868	NASDAQ	PDP	Thu, Jul 19, 2018	57.36	57.69	57.36	57.57
2867	NASDAQ	PDP	Wed, Jul 18, 2018	57.39	57.62	57.25	57.57
2866	NASDAQ	PDP	Tue, Jul 17, 2018	56.65	57.39	56.65	57.30
2865	NASDAQ	PDP	Mon, Jul 16, 2018	57.11	57.11	56.78	56.87
2864	NASDAQ	PDP	Fri, Jul 13, 2018	56.96	57.15	56.91	57.03
2863	NASDAQ	PDP	Thu, Jul 12, 2018	56.59	56.99	56.54	56.95
2862	NASDAQ	PDP	Wed, Jul 11, 2018	56.19	56.55	56.19	56.31
2861	NASDAQ	PDP	Tue, Jul 10, 2018	56.68	56.80	56.43	56.62
2860	NASDAQ	PDP	Mon, Jul 9, 2018	56.38	56.66	56.31	56.66
2859	NASDAQ	PDP	Fri, Jul 6, 2018	55.66	56.20	55.65	56.17
2858	NASDAQ	PDP	Thu, Jul 5, 2018	55.66	55.66	55.18	55.66
2857	NASDAQ	PDP	Tue, Jul 3, 2018	55.73	55.78	55.28	55.30
2856	NASDAQ	PDP	Mon, Jul 2, 2018	54.96	55.55	54.96	55.55
2855	NASDAQ	PDP	Fri, Jun 29, 2018	55.59	55.73	55.34	55.34
2854	NASDAQ	PDP	Thu, Jun 28, 2018	54.75	55.36	54.53	55.21
2853	NASDAQ	PDP	Wed, Jun 27, 2018	55.80	56.04	54.80	54.80
2852	NASDAQ	PDP	Tue, Jun 26, 2018	55.74	55.90	55.52	55.71
2851	NASDAQ	PDP	Mon, Jun 25, 2018	56.39	56.39	55.22	55.46
2850	NASDAQ	PDP	Fri, Jun 22, 2018	57.30	57.30	56.72	56.72
2849	NASDAQ	PDP	Thu, Jun 21, 2018	57.48	57.48	56.92	56.99
2848	NASDAQ	PDP	Wed, Jun 20, 2018	57.43	57.62	57.36	57.49
2847	NASDAQ	PDP	Tue, Jun 19, 2018	57.15	57.23	56.67	57.22
2846	NASDAQ	PDP	Mon, Jun 18, 2018	57.34	57.68	57.16	57.65
2845	NASDAQ	PDP	Fri, Jun 15, 2018	57.24	57.60	57.06	57.60
2844	NASDAQ	PDP	Thu, Jun 14, 2018	57.42	57.54	57.34	57.50
2843	NASDAQ	PDP	Wed, Jun 13, 2018	57.60	57.68	57.20	57.22
2842	NASDAQ	PDP	Tue, Jun 12, 2018	57.33	57.51	57.13	57.50
2841	NASDAQ	PDP	Mon, Jun 11, 2018	57.05	57.23	57.01	57.12
2840	NASDAQ	PDP	Fri, Jun 8, 2018	56.77	57.08	56.64	57.08
2839	NASDAQ	PDP	Thu, Jun 7, 2018	57.14	57.23	56.40	56.74
2838	NASDAQ	PDP	Wed, Jun 6, 2018	56.68	57.09	56.61	57.09
2837	NASDAQ	PDP	Tue, Jun 5, 2018	56.43	56.68	56.33	56.57
2836	NASDAQ	PDP	Mon, Jun 4, 2018	56.24	56.34	56.06	56.34
2835	NASDAQ	PDP	Fri, Jun 1, 2018	55.73	56.20	55.73	56.09
2834	NASDAQ	PDP	Thu, May 31, 2018	55.99	55.99	55.41	55.41
2833	NASDAQ	PDP	Wed, May 30, 2018	55.45	56.11	55.45	56.04
2832	NASDAQ	PDP	Tue, May 29, 2018	55.25	55.48	54.96	55.24
2831	NASDAQ	PDP	Fri, May 25, 2018	55.56	55.73	55.46	55.52
2830	NASDAQ	PDP	Thu, May 24, 2018	55.39	55.69	55.20	55.60
2829	NASDAQ	PDP	Wed, May 23, 2018	54.90	55.47	54.90	55.47
2828	NASDAQ	PDP	Tue, May 22, 2018	55.86	55.86	55.16	55.19
2827	NASDAQ	PDP	Mon, May 21, 2018	55.40	55.83	55.40	55.66
2826	NASDAQ	PDP	Fri, May 18, 2018	55.09	55.35	55.09	55.30
2825	NASDAQ	PDP	Thu, May 17, 2018	55.15	55.40	54.99	55.16
2824	NASDAQ	PDP	Wed, May 16, 2018	54.91	55.37	54.91	55.20
2823	NASDAQ	PDP	Tue, May 15, 2018	54.87	54.95	54.63	54.93
2822	NASDAQ	PDP	Mon, May 14, 2018	55.50	55.60	55.05	55.15
2821	NASDAQ	PDP	Fri, May 11, 2018	55.15	55.47	55.15	55.31
2820	NASDAQ	PDP	Thu, May 10, 2018	54.90	55.26	54.89	55.20
2819	NASDAQ	PDP	Wed, May 9, 2018	54.41	54.88	54.30	54.81
2818	NASDAQ	PDP	Tue, May 8, 2018	54.00	54.24	53.96	54.24
2817	NASDAQ	PDP	Mon, May 7, 2018	53.77	54.22	53.74	54.03
2816	NASDAQ	PDP	Fri, May 4, 2018	52.69	53.76	52.58	53.57
2815	NASDAQ	PDP	Thu, May 3, 2018	52.50	53.01	52.07	52.86
2814	NASDAQ	PDP	Wed, May 2, 2018	52.85	53.07	52.59	52.63
2813	NASDAQ	PDP	Tue, May 1, 2018	52.66	52.86	52.25	52.86
2812	NASDAQ	PDP	Mon, Apr 30, 2018	53.22	53.35	52.67	52.67
2811	NASDAQ	PDP	Fri, Apr 27, 2018	53.30	53.30	52.87	53.11
2810	NASDAQ	PDP	Thu, Apr 26, 2018	52.86	53.28	52.69	53.11
2809	NASDAQ	PDP	Wed, Apr 25, 2018	52.52	52.55	51.84	52.29
2808	NASDAQ	PDP	Tue, Apr 24, 2018	53.61	53.84	52.06	52.46
2807	NASDAQ	PDP	Mon, Apr 23, 2018	53.66	53.79	53.23	53.43
2806	NASDAQ	PDP	Fri, Apr 20, 2018	53.95	53.95	53.42	53.54
2805	NASDAQ	PDP	Thu, Apr 19, 2018	54.19	54.25	53.85	54.01
2804	NASDAQ	PDP	Wed, Apr 18, 2018	54.22	54.50	54.02	54.36
2803	NASDAQ	PDP	Tue, Apr 17, 2018	53.59	54.25	53.54	54.12
2802	NASDAQ	PDP	Mon, Apr 16, 2018	53.06	53.37	52.97	53.24
2801	NASDAQ	PDP	Fri, Apr 13, 2018	53.38	53.38	52.55	52.75
2800	NASDAQ	PDP	Thu, Apr 12, 2018	52.84	53.26	52.80	53.09
2799	NASDAQ	PDP	Wed, Apr 11, 2018	52.46	52.94	52.46	52.57
2798	NASDAQ	PDP	Tue, Apr 10, 2018	52.61	52.86	52.29	52.72
2797	NASDAQ	PDP	Mon, Apr 9, 2018	52.04	52.62	51.86	51.90
2796	NASDAQ	PDP	Fri, Apr 6, 2018	52.15	52.49	51.04	51.32
2795	NASDAQ	PDP	Thu, Apr 5, 2018	52.75	52.87	52.50	52.72
2794	NASDAQ	PDP	Wed, Apr 4, 2018	51.08	52.45	51.08	52.41
2793	NASDAQ	PDP	Tue, Apr 3, 2018	51.65	51.97	51.37	51.89
2792	NASDAQ	PDP	Mon, Apr 2, 2018	52.31	52.61	50.81	51.25
2791	NASDAQ	PDP	Thu, Mar 29, 2018	52.09	53.03	52.06	52.67
2790	NASDAQ	PDP	Wed, Mar 28, 2018	52.18	52.31	51.56	51.89
2789	NASDAQ	PDP	Tue, Mar 27, 2018	53.48	53.48	51.84	52.10
2788	NASDAQ	PDP	Mon, Mar 26, 2018	52.60	53.27	52.19	53.23
2787	NASDAQ	PDP	Fri, Mar 23, 2018	52.99	53.07	51.89	51.95
2786	NASDAQ	PDP	Thu, Mar 22, 2018	53.74	54.01	52.88	52.88
2785	NASDAQ	PDP	Wed, Mar 21, 2018	54.32	54.63	54.18	54.25
2784	NASDAQ	PDP	Tue, Mar 20, 2018	54.01	54.48	54.01	54.36
2783	NASDAQ	PDP	Mon, Mar 19, 2018	54.18	54.35	53.56	54.02
2782	NASDAQ	PDP	Fri, Mar 16, 2018	54.37	54.64	54.35	54.50
2781	NASDAQ	PDP	Thu, Mar 15, 2018	54.50	54.56	54.23	54.35
2780	NASDAQ	PDP	Wed, Mar 14, 2018	54.78	54.80	54.28	54.34
2779	NASDAQ	PDP	Tue, Mar 13, 2018	55.05	55.14	54.53	54.64
2778	NASDAQ	PDP	Mon, Mar 12, 2018	55.09	55.11	54.77	54.91
2777	NASDAQ	PDP	Fri, Mar 9, 2018	54.22	54.96	54.22	54.94
2776	NASDAQ	PDP	Thu, Mar 8, 2018	53.91	54.01	53.60	53.96
2775	NASDAQ	PDP	Wed, Mar 7, 2018	52.95	53.89	52.95	53.76
2774	NASDAQ	PDP	Tue, Mar 6, 2018	53.29	53.45	53.08	53.45
2773	NASDAQ	PDP	Mon, Mar 5, 2018	52.42	53.24	52.27	53.11
2772	NASDAQ	PDP	Fri, Mar 2, 2018	51.78	52.70	51.59	52.62
2771	NASDAQ	PDP	Thu, Mar 1, 2018	52.97	53.03	51.83	52.20
2770	NASDAQ	PDP	Wed, Feb 28, 2018	53.73	53.88	52.91	52.91
2769	NASDAQ	PDP	Tue, Feb 27, 2018	54.28	54.28	53.52	53.52
2768	NASDAQ	PDP	Mon, Feb 26, 2018	54.20	54.31	53.86	54.27
2767	NASDAQ	PDP	Fri, Feb 23, 2018	53.41	53.88	53.26	53.88
2766	NASDAQ	PDP	Thu, Feb 22, 2018	53.58	53.70	53.21	53.27
2765	NASDAQ	PDP	Wed, Feb 21, 2018	53.65	54.22	53.30	53.30
2764	NASDAQ	PDP	Tue, Feb 20, 2018	53.42	53.95	53.42	53.56
2763	NASDAQ	PDP	Fri, Feb 16, 2018	53.48	53.99	53.48	53.73
2762	NASDAQ	PDP	Thu, Feb 15, 2018	53.47	53.70	53.00	53.70
2761	NASDAQ	PDP	Wed, Feb 14, 2018	51.76	53.18	51.76	53.13
2760	NASDAQ	PDP	Tue, Feb 13, 2018	51.52	52.14	51.46	52.05
2759	NASDAQ	PDP	Mon, Feb 12, 2018	51.57	52.16	51.19	51.87
2758	NASDAQ	PDP	Fri, Feb 9, 2018	51.05	51.41	49.44	51.02
2757	NASDAQ	PDP	Thu, Feb 8, 2018	52.54	52.54	50.39	50.39
2756	NASDAQ	PDP	Wed, Feb 7, 2018	52.47	53.03	52.34	52.40
2755	NASDAQ	PDP	Tue, Feb 6, 2018	50.91	52.68	50.39	52.56
2754	NASDAQ	PDP	Mon, Feb 5, 2018	53.56	54.06	51.79	51.91
2753	NASDAQ	PDP	Fri, Feb 2, 2018	54.67	54.73	53.99	54.00
2752	NASDAQ	PDP	Thu, Feb 1, 2018	54.76	55.24	54.72	54.96
2751	NASDAQ	PDP	Wed, Jan 31, 2018	55.18	55.28	54.78	54.92
2750	NASDAQ	PDP	Tue, Jan 30, 2018	54.97	55.12	54.80	54.94
2749	NASDAQ	PDP	Mon, Jan 29, 2018	55.55	55.77	55.38	55.42
2748	NASDAQ	PDP	Fri, Jan 26, 2018	55.29	55.71	55.15	55.70
2747	NASDAQ	PDP	Thu, Jan 25, 2018	55.36	55.36	54.99	55.13
2746	NASDAQ	PDP	Wed, Jan 24, 2018	55.22	55.37	54.82	55.11
2745	NASDAQ	PDP	Tue, Jan 23, 2018	54.80	55.08	54.73	55.01
2744	NASDAQ	PDP	Mon, Jan 22, 2018	54.47	54.81	54.44	54.81
2743	NASDAQ	PDP	Fri, Jan 19, 2018	54.01	54.54	54.01	54.54
2742	NASDAQ	PDP	Thu, Jan 18, 2018	53.78	54.10	53.78	53.93
2741	NASDAQ	PDP	Wed, Jan 17, 2018	53.70	53.95	53.49	53.87
2740	NASDAQ	PDP	Tue, Jan 16, 2018	53.99	54.19	53.38	53.54
2739	NASDAQ	PDP	Fri, Jan 12, 2018	53.46	53.78	53.40	53.72
2738	NASDAQ	PDP	Thu, Jan 11, 2018	53.18	53.48	53.07	53.47
2737	NASDAQ	PDP	Wed, Jan 10, 2018	53.07	53.11	52.84	53.03
2736	NASDAQ	PDP	Tue, Jan 9, 2018	53.19	53.44	53.15	53.36
2735	NASDAQ	PDP	Mon, Jan 8, 2018	52.83	53.19	52.81	53.10
2734	NASDAQ	PDP	Fri, Jan 5, 2018	52.66	52.94	52.66	52.94
2733	NASDAQ	PDP	Thu, Jan 4, 2018	52.47	52.68	52.47	52.55
2732	NASDAQ	PDP	Wed, Jan 3, 2018	51.93	52.34	51.93	52.29
2731	NASDAQ	PDP	Tue, Jan 2, 2018	51.80	51.88	51.67	51.87
2730	NASDAQ	PDP	Fri, Dec 29, 2017	52.08	52.10	51.62	51.63
2729	NASDAQ	PDP	Thu, Dec 28, 2017	51.84	51.93	51.73	51.92
2728	NASDAQ	PDP	Wed, Dec 27, 2017	51.67	51.85	51.64	51.75
2727	NASDAQ	PDP	Tue, Dec 26, 2017	51.50	51.65	51.46	51.60
2726	NASDAQ	PDP	Fri, Dec 22, 2017	51.66	51.69	51.54	51.65
2725	NASDAQ	PDP	Thu, Dec 21, 2017	51.90	51.92	51.64	51.67
2724	NASDAQ	PDP	Wed, Dec 20, 2017	51.85	52.01	51.73	51.74
2723	NASDAQ	PDP	Tue, Dec 19, 2017	52.02	52.02	51.75	51.81
2722	NASDAQ	PDP	Mon, Dec 18, 2017	51.88	51.97	51.87	51.96
2721	NASDAQ	PDP	Fri, Dec 15, 2017	51.20	51.73	51.20	51.53
2720	NASDAQ	PDP	Thu, Dec 14, 2017	51.25	51.39	51.07	51.07
2719	NASDAQ	PDP	Wed, Dec 13, 2017	51.28	51.43	51.20	51.20
2718	NASDAQ	PDP	Tue, Dec 12, 2017	51.27	51.37	51.18	51.20
2717	NASDAQ	PDP	Mon, Dec 11, 2017	51.36	51.36	51.19	51.28
2716	NASDAQ	PDP	Fri, Dec 8, 2017	51.47	51.49	51.27	51.32
2715	NASDAQ	PDP	Thu, Dec 7, 2017	50.83	51.31	50.81	51.22
2714	NASDAQ	PDP	Wed, Dec 6, 2017	50.65	50.91	50.65	50.82
2713	NASDAQ	PDP	Tue, Dec 5, 2017	51.09	51.26	50.82	50.83
2712	NASDAQ	PDP	Mon, Dec 4, 2017	52.03	52.19	50.98	50.98
2711	NASDAQ	PDP	Fri, Dec 1, 2017	51.91	51.92	50.73	51.65
2710	NASDAQ	PDP	Thu, Nov 30, 2017	51.65	52.04	51.49	51.96
2709	NASDAQ	PDP	Wed, Nov 29, 2017	51.86	51.86	51.16	51.46
2708	NASDAQ	PDP	Tue, Nov 28, 2017	51.66	51.87	51.57	51.86
2707	NASDAQ	PDP	Mon, Nov 27, 2017	51.68	51.73	51.56	51.56
2706	NASDAQ	PDP	Fri, Nov 24, 2017	51.56	51.64	51.53	51.62
2705	NASDAQ	PDP	Wed, Nov 22, 2017	51.71	51.72	51.40	51.44
2704	NASDAQ	PDP	Tue, Nov 21, 2017	51.28	51.60	51.28	51.60
2703	NASDAQ	PDP	Mon, Nov 20, 2017	50.94	51.13	50.94	51.13
2702	NASDAQ	PDP	Fri, Nov 17, 2017	50.87	50.94	50.76	50.89
2701	NASDAQ	PDP	Thu, Nov 16, 2017	50.63	51.02	50.63	50.92
2700	NASDAQ	PDP	Wed, Nov 15, 2017	50.58	50.58	50.20	50.41
2699	NASDAQ	PDP	Tue, Nov 14, 2017	50.71	50.79	50.58	50.71
2698	NASDAQ	PDP	Mon, Nov 13, 2017	50.53	50.82	50.41	50.77
2697	NASDAQ	PDP	Fri, Nov 10, 2017	50.68	50.69	50.41	50.65
2696	NASDAQ	PDP	Thu, Nov 9, 2017	50.75	50.83	50.35	50.74
2695	NASDAQ	PDP	Wed, Nov 8, 2017	50.89	51.14	50.86	51.11
2694	NASDAQ	PDP	Tue, Nov 7, 2017	51.07	51.12	50.75	50.90
2693	NASDAQ	PDP	Mon, Nov 6, 2017	50.85	51.16	50.85	51.13
2692	NASDAQ	PDP	Fri, Nov 3, 2017	50.72	50.80	50.51	50.80
2691	NASDAQ	PDP	Thu, Nov 2, 2017	50.50	50.70	50.50	50.61
2690	NASDAQ	PDP	Wed, Nov 1, 2017	50.93	50.93	50.33	50.36
2689	NASDAQ	PDP	Tue, Oct 31, 2017	50.60	50.85	50.55	50.74
2688	NASDAQ	PDP	Mon, Oct 30, 2017	50.56	50.63	50.32	50.45
2687	NASDAQ	PDP	Fri, Oct 27, 2017	50.33	50.66	50.25	50.66
2686	NASDAQ	PDP	Thu, Oct 26, 2017	49.99	50.23	49.94	50.20
2685	NASDAQ	PDP	Wed, Oct 25, 2017	50.15	50.16	49.50	49.81
2684	NASDAQ	PDP	Tue, Oct 24, 2017	50.20	50.31	50.13	50.24
2683	NASDAQ	PDP	Mon, Oct 23, 2017	50.36	50.36	50.11	50.13
2682	NASDAQ	PDP	Fri, Oct 20, 2017	50.05	50.26	49.92	50.20
2681	NASDAQ	PDP	Thu, Oct 19, 2017	49.63	49.88	49.46	49.88
2680	NASDAQ	PDP	Wed, Oct 18, 2017	50.01	50.02	49.82	49.87
2679	NASDAQ	PDP	Tue, Oct 17, 2017	50.08	50.13	49.94	49.94
2678	NASDAQ	PDP	Mon, Oct 16, 2017	50.13	50.23	50.10	50.15
2677	NASDAQ	PDP	Fri, Oct 13, 2017	50.01	50.03	49.85	49.85
2676	NASDAQ	PDP	Thu, Oct 12, 2017	49.71	49.96	49.71	49.89
2675	NASDAQ	PDP	Wed, Oct 11, 2017	49.75	49.86	49.71	49.86
2674	NASDAQ	PDP	Tue, Oct 10, 2017	49.76	49.76	49.59	49.72
2673	NASDAQ	PDP	Mon, Oct 9, 2017	49.71	49.74	49.55	49.62
2672	NASDAQ	PDP	Fri, Oct 6, 2017	49.36	49.70	49.36	49.70
2671	NASDAQ	PDP	Thu, Oct 5, 2017	49.36	49.52	49.31	49.52
2670	NASDAQ	PDP	Wed, Oct 4, 2017	49.03	49.26	48.96	49.26
2669	NASDAQ	PDP	Tue, Oct 3, 2017	49.04	49.07	48.98	49.06
2668	NASDAQ	PDP	Mon, Oct 2, 2017	48.73	48.89	48.66	48.89
2667	NASDAQ	PDP	Fri, Sep 29, 2017	48.46	48.67	48.45	48.61
2666	NASDAQ	PDP	Thu, Sep 28, 2017	48.29	48.40	48.13	48.36
2665	NASDAQ	PDP	Wed, Sep 27, 2017	48.18	48.42	48.13	48.31
2664	NASDAQ	PDP	Tue, Sep 26, 2017	48.15	48.17	47.96	48.04
2663	NASDAQ	PDP	Mon, Sep 25, 2017	48.37	48.37	47.88	48.01
2662	NASDAQ	PDP	Fri, Sep 22, 2017	48.46	48.49	48.33	48.49
2661	NASDAQ	PDP	Thu, Sep 21, 2017	48.63	48.63	48.49	48.53
2660	NASDAQ	PDP	Wed, Sep 20, 2017	48.54	48.68	48.46	48.66
2659	NASDAQ	PDP	Tue, Sep 19, 2017	48.69	48.69	48.53	48.54
2658	NASDAQ	PDP	Mon, Sep 18, 2017	48.55	48.68	48.51	48.59
2657	NASDAQ	PDP	Fri, Sep 15, 2017	48.32	48.49	48.32	48.49
2656	NASDAQ	PDP	Thu, Sep 14, 2017	48.27	48.35	48.25	48.35
2655	NASDAQ	PDP	Wed, Sep 13, 2017	48.43	48.45	48.36	48.40
2654	NASDAQ	PDP	Tue, Sep 12, 2017	48.47	48.59	48.40	48.59
2653	NASDAQ	PDP	Mon, Sep 11, 2017	48.20	48.46	48.20	48.45
2652	NASDAQ	PDP	Fri, Sep 8, 2017	47.56	47.96	47.52	47.89
2651	NASDAQ	PDP	Thu, Sep 7, 2017	47.86	47.86	47.57	47.67
2650	NASDAQ	PDP	Wed, Sep 6, 2017	48.03	48.03	47.66	47.80
2649	NASDAQ	PDP	Tue, Sep 5, 2017	48.21	48.21	47.68	47.93
2648	NASDAQ	PDP	Fri, Sep 1, 2017	48.55	48.55	48.33	48.36
2647	NASDAQ	PDP	Thu, Aug 31, 2017	48.09	48.48	48.09	48.48
2646	NASDAQ	PDP	Wed, Aug 30, 2017	47.62	47.98	47.61	47.95
2645	NASDAQ	PDP	Tue, Aug 29, 2017	47.28	47.63	47.22	47.58
2644	NASDAQ	PDP	Mon, Aug 28, 2017	47.63	47.63	47.46	47.55
2643	NASDAQ	PDP	Fri, Aug 25, 2017	47.71	47.78	47.51	47.54
2642	NASDAQ	PDP	Thu, Aug 24, 2017	47.78	47.78	47.49	47.58
2641	NASDAQ	PDP	Wed, Aug 23, 2017	47.64	47.79	47.61	47.69
2640	NASDAQ	PDP	Tue, Aug 22, 2017	47.43	47.89	47.43	47.85
2639	NASDAQ	PDP	Mon, Aug 21, 2017	47.24	47.34	47.00	47.32
2638	NASDAQ	PDP	Fri, Aug 18, 2017	47.36	47.44	47.11	47.24
2637	NASDAQ	PDP	Thu, Aug 17, 2017	47.89	48.04	47.34	47.36
2636	NASDAQ	PDP	Wed, Aug 16, 2017	48.04	48.16	47.96	48.02
2635	NASDAQ	PDP	Tue, Aug 15, 2017	48.04	48.04	47.89	47.98
2634	NASDAQ	PDP	Mon, Aug 14, 2017	47.70	48.02	47.70	48.00
2633	NASDAQ	PDP	Fri, Aug 11, 2017	47.32	47.54	47.25	47.40
2632	NASDAQ	PDP	Thu, Aug 10, 2017	47.85	47.86	47.27	47.28
2631	NASDAQ	PDP	Wed, Aug 9, 2017	47.84	48.02	47.77	48.02
2630	NASDAQ	PDP	Tue, Aug 8, 2017	48.19	48.36	48.04	48.11
2629	NASDAQ	PDP	Mon, Aug 7, 2017	48.06	48.20	48.06	48.20
2628	NASDAQ	PDP	Fri, Aug 4, 2017	48.09	48.12	47.96	48.01
2627	NASDAQ	PDP	Thu, Aug 3, 2017	48.10	48.11	47.92	48.00
2626	NASDAQ	PDP	Wed, Aug 2, 2017	48.20	48.20	47.79	48.04
2625	NASDAQ	PDP	Tue, Aug 1, 2017	48.19	48.19	47.92	48.13
2624	NASDAQ	PDP	Mon, Jul 31, 2017	48.15	48.23	47.90	47.93
2623	NASDAQ	PDP	Fri, Jul 28, 2017	47.83	48.08	47.83	48.05
2622	NASDAQ	PDP	Thu, Jul 27, 2017	48.32	48.37	47.66	47.98
2621	NASDAQ	PDP	Wed, Jul 26, 2017	48.47	48.65	48.34	48.41
2620	NASDAQ	PDP	Tue, Jul 25, 2017	48.51	48.51	48.32	48.37
2619	NASDAQ	PDP	Mon, Jul 24, 2017	48.21	48.46	48.21	48.43
2618	NASDAQ	PDP	Fri, Jul 21, 2017	47.96	48.25	47.96	48.25
2617	NASDAQ	PDP	Thu, Jul 20, 2017	48.03	48.22	48.01	48.17
2616	NASDAQ	PDP	Wed, Jul 19, 2017	47.91	48.19	47.91	48.19
2615	NASDAQ	PDP	Tue, Jul 18, 2017	47.69	47.85	47.67	47.84
2614	NASDAQ	PDP	Mon, Jul 17, 2017	47.86	47.89	47.72	47.81
2613	NASDAQ	PDP	Fri, Jul 14, 2017	47.60	47.88	47.60	47.83
2612	NASDAQ	PDP	Thu, Jul 13, 2017	47.71	47.73	47.53	47.57
2611	NASDAQ	PDP	Wed, Jul 12, 2017	47.48	47.76	47.42	47.70
2610	NASDAQ	PDP	Tue, Jul 11, 2017	47.08	47.26	46.92	47.19
2609	NASDAQ	PDP	Mon, Jul 10, 2017	47.12	47.25	46.96	47.12
2608	NASDAQ	PDP	Fri, Jul 7, 2017	46.79	47.14	46.64	47.09
2607	NASDAQ	PDP	Thu, Jul 6, 2017	46.79	46.79	46.49	46.57
2606	NASDAQ	PDP	Wed, Jul 5, 2017	46.80	47.01	46.69	46.97
2605	NASDAQ	PDP	Mon, Jul 3, 2017	47.04	47.04	46.76	46.76
2604	NASDAQ	PDP	Fri, Jun 30, 2017	46.75	46.97	46.68	46.82
2603	NASDAQ	PDP	Thu, Jun 29, 2017	46.90	46.92	46.28	46.62
2602	NASDAQ	PDP	Wed, Jun 28, 2017	46.93	47.12	46.73	47.06
2601	NASDAQ	PDP	Tue, Jun 27, 2017	47.09	47.20	46.61	46.62
2600	NASDAQ	PDP	Mon, Jun 26, 2017	47.20	47.33	47.03	47.12
2599	NASDAQ	PDP	Fri, Jun 23, 2017	46.98	47.19	46.91	47.03
2598	NASDAQ	PDP	Thu, Jun 22, 2017	47.04	47.06	46.89	46.98
2597	NASDAQ	PDP	Wed, Jun 21, 2017	47.21	47.26	47.04	47.10
2596	NASDAQ	PDP	Tue, Jun 20, 2017	47.28	47.37	47.08	47.10
2595	NASDAQ	PDP	Mon, Jun 19, 2017	47.01	47.45	47.01	47.45
2594	NASDAQ	PDP	Fri, Jun 16, 2017	46.89	46.95	46.71	46.91
2593	NASDAQ	PDP	Thu, Jun 15, 2017	46.74	46.97	46.58	46.95
2592	NASDAQ	PDP	Wed, Jun 14, 2017	47.28	47.28	46.93	47.10
2591	NASDAQ	PDP	Tue, Jun 13, 2017	46.98	47.22	46.98	47.21
2590	NASDAQ	PDP	Mon, Jun 12, 2017	46.89	46.89	46.51	46.85
2589	NASDAQ	PDP	Fri, Jun 9, 2017	47.41	47.53	46.67	47.00
2588	NASDAQ	PDP	Thu, Jun 8, 2017	47.35	47.42	47.13	47.39
2587	NASDAQ	PDP	Wed, Jun 7, 2017	47.22	47.31	47.13	47.27
2586	NASDAQ	PDP	Tue, Jun 6, 2017	47.18	47.26	47.05	47.05
2585	NASDAQ	PDP	Mon, Jun 5, 2017	47.45	47.49	47.31	47.33
2584	NASDAQ	PDP	Fri, Jun 2, 2017	47.41	47.55	47.23	47.52
2583	NASDAQ	PDP	Thu, Jun 1, 2017	46.90	47.21	46.83	47.21
2582	NASDAQ	PDP	Wed, May 31, 2017	46.79	46.79	46.36	46.78
2581	NASDAQ	PDP	Tue, May 30, 2017	46.74	46.78	46.60	46.66
2580	NASDAQ	PDP	Fri, May 26, 2017	46.72	46.83	46.72	46.77
2579	NASDAQ	PDP	Thu, May 25, 2017	46.58	46.87	46.52	46.81
2578	NASDAQ	PDP	Wed, May 24, 2017	46.26	46.48	46.24	46.47
2577	NASDAQ	PDP	Tue, May 23, 2017	46.14	46.26	45.97	46.20
2576	NASDAQ	PDP	Mon, May 22, 2017	45.98	46.13	45.93	46.09
2575	NASDAQ	PDP	Fri, May 19, 2017	45.64	45.98	45.64	45.81
2574	NASDAQ	PDP	Thu, May 18, 2017	45.19	45.67	45.07	45.51
2573	NASDAQ	PDP	Wed, May 17, 2017	45.76	45.86	45.26	45.26
2572	NASDAQ	PDP	Tue, May 16, 2017	46.33	46.33	46.14	46.25
2571	NASDAQ	PDP	Mon, May 15, 2017	46.06	46.32	46.04	46.23
2570	NASDAQ	PDP	Fri, May 12, 2017	45.97	46.03	45.88	45.94
2569	NASDAQ	PDP	Thu, May 11, 2017	45.95	46.00	45.60	45.98
2568	NASDAQ	PDP	Wed, May 10, 2017	45.89	46.08	45.84	46.03
2567	NASDAQ	PDP	Tue, May 9, 2017	45.97	46.02	45.84	45.93
2566	NASDAQ	PDP	Mon, May 8, 2017	46.11	46.11	45.83	45.89
2565	NASDAQ	PDP	Fri, May 5, 2017	45.88	46.09	45.79	46.07
2564	NASDAQ	PDP	Thu, May 4, 2017	45.70	45.80	45.56	45.80
2563	NASDAQ	PDP	Wed, May 3, 2017	45.75	45.80	45.49	45.63
2562	NASDAQ	PDP	Tue, May 2, 2017	45.95	45.99	45.69	45.78
2561	NASDAQ	PDP	Mon, May 1, 2017	45.95	46.05	45.78	45.95
2560	NASDAQ	PDP	Fri, Apr 28, 2017	46.03	46.18	45.83	45.83
2559	NASDAQ	PDP	Thu, Apr 27, 2017	45.91	46.19	45.91	46.12
2558	NASDAQ	PDP	Wed, Apr 26, 2017	45.81	46.00	45.79	45.82
2557	NASDAQ	PDP	Tue, Apr 25, 2017	45.79	45.97	45.70	45.87
2556	NASDAQ	PDP	Mon, Apr 24, 2017	45.55	45.74	45.55	45.66
2555	NASDAQ	PDP	Fri, Apr 21, 2017	45.14	45.21	45.03	45.13
2554	NASDAQ	PDP	Thu, Apr 20, 2017	44.84	45.18	44.82	45.13
2553	NASDAQ	PDP	Wed, Apr 19, 2017	44.68	44.87	44.64	44.72
2552	NASDAQ	PDP	Tue, Apr 18, 2017	44.43	44.62	44.41	44.60
2551	NASDAQ	PDP	Mon, Apr 17, 2017	44.21	44.59	44.16	44.56
2550	NASDAQ	PDP	Thu, Apr 13, 2017	44.39	44.58	44.12	44.12
2549	NASDAQ	PDP	Wed, Apr 12, 2017	44.80	44.80	44.44	44.44
2548	NASDAQ	PDP	Tue, Apr 11, 2017	44.70	44.89	44.47	44.89
2547	NASDAQ	PDP	Mon, Apr 10, 2017	44.78	44.96	44.64	44.76
2546	NASDAQ	PDP	Fri, Apr 7, 2017	44.75	44.83	44.67	44.72
2545	NASDAQ	PDP	Thu, Apr 6, 2017	44.80	44.92	44.59	44.83
2544	NASDAQ	PDP	Wed, Apr 5, 2017	45.24	45.36	44.77	44.80
2543	NASDAQ	PDP	Tue, Apr 4, 2017	44.99	45.20	44.96	45.03
2542	NASDAQ	PDP	Mon, Apr 3, 2017	45.34	45.34	44.86	45.09
2541	NASDAQ	PDP	Fri, Mar 31, 2017	45.30	45.42	45.25	45.29
2540	NASDAQ	PDP	Thu, Mar 30, 2017	45.16	45.34	45.16	45.34
2539	NASDAQ	PDP	Wed, Mar 29, 2017	45.09	45.20	44.91	45.18
2538	NASDAQ	PDP	Tue, Mar 28, 2017	44.81	45.23	44.75	45.16
2537	NASDAQ	PDP	Mon, Mar 27, 2017	44.39	44.89	44.32	44.82
2536	NASDAQ	PDP	Fri, Mar 24, 2017	44.94	45.06	44.69	44.81
2535	NASDAQ	PDP	Thu, Mar 23, 2017	44.81	45.10	44.79	44.83
2534	NASDAQ	PDP	Wed, Mar 22, 2017	44.64	44.89	44.61	44.86
2533	NASDAQ	PDP	Tue, Mar 21, 2017	45.52	45.52	44.65	44.70
2532	NASDAQ	PDP	Mon, Mar 20, 2017	45.42	45.47	45.29	45.35
2531	NASDAQ	PDP	Fri, Mar 17, 2017	45.43	45.51	45.34	45.44
2530	NASDAQ	PDP	Thu, Mar 16, 2017	45.52	45.52	45.26	45.34
2529	NASDAQ	PDP	Wed, Mar 15, 2017	45.16	45.54	45.11	45.42
2528	NASDAQ	PDP	Tue, Mar 14, 2017	45.16	45.17	44.96	45.08
2527	NASDAQ	PDP	Mon, Mar 13, 2017	45.11	45.30	45.11	45.29
2526	NASDAQ	PDP	Fri, Mar 10, 2017	45.10	45.19	44.93	45.10
2525	NASDAQ	PDP	Thu, Mar 9, 2017	44.88	45.00	44.71	44.89
2524	NASDAQ	PDP	Wed, Mar 8, 2017	45.03	45.09	44.85	44.89
2523	NASDAQ	PDP	Tue, Mar 7, 2017	45.01	45.14	44.96	44.97
2522	NASDAQ	PDP	Mon, Mar 6, 2017	45.11	45.19	44.98	45.10
2521	NASDAQ	PDP	Fri, Mar 3, 2017	45.12	45.29	45.09	45.24
2520	NASDAQ	PDP	Thu, Mar 2, 2017	45.66	45.66	45.21	45.24
2519	NASDAQ	PDP	Wed, Mar 1, 2017	45.47	45.75	45.47	45.67
2518	NASDAQ	PDP	Tue, Feb 28, 2017	45.18	45.27	45.09	45.12
2517	NASDAQ	PDP	Mon, Feb 27, 2017	45.09	45.22	45.03	45.22
2516	NASDAQ	PDP	Fri, Feb 24, 2017	44.72	45.08	44.71	45.06
2515	NASDAQ	PDP	Thu, Feb 23, 2017	45.11	45.12	44.78	44.93
2514	NASDAQ	PDP	Wed, Feb 22, 2017	45.10	45.10	44.97	45.02
2513	NASDAQ	PDP	Tue, Feb 21, 2017	45.00	45.20	44.99	45.17
2512	NASDAQ	PDP	Fri, Feb 17, 2017	44.62	44.89	44.58	44.89
2511	NASDAQ	PDP	Thu, Feb 16, 2017	44.77	44.82	44.57	44.76
2510	NASDAQ	PDP	Wed, Feb 15, 2017	44.47	44.81	44.43	44.75
2509	NASDAQ	PDP	Tue, Feb 14, 2017	44.42	44.55	44.35	44.52
2508	NASDAQ	PDP	Mon, Feb 13, 2017	44.48	44.60	44.46	44.46
2507	NASDAQ	PDP	Fri, Feb 10, 2017	44.32	44.42	44.24	44.37
2506	NASDAQ	PDP	Thu, Feb 9, 2017	43.86	44.28	43.86	44.18
2505	NASDAQ	PDP	Wed, Feb 8, 2017	43.60	43.85	43.48	43.85
2504	NASDAQ	PDP	Tue, Feb 7, 2017	43.66	43.80	43.57	43.63
2503	NASDAQ	PDP	Mon, Feb 6, 2017	43.47	43.60	43.47	43.58
2502	NASDAQ	PDP	Fri, Feb 3, 2017	43.24	43.56	43.24	43.54
2501	NASDAQ	PDP	Thu, Feb 2, 2017	42.87	43.16	42.84	43.06
2500	NASDAQ	PDP	Wed, Feb 1, 2017	43.09	43.15	42.79	42.96
2499	NASDAQ	PDP	Tue, Jan 31, 2017	42.74	42.90	42.62	42.89
2498	NASDAQ	PDP	Mon, Jan 30, 2017	42.86	42.87	42.48	42.82
2497	NASDAQ	PDP	Fri, Jan 27, 2017	43.18	43.18	42.96	43.04
2496	NASDAQ	PDP	Thu, Jan 26, 2017	43.15	43.24	43.07	43.14
2495	NASDAQ	PDP	Wed, Jan 25, 2017	42.95	43.16	42.95	43.12
2494	NASDAQ	PDP	Tue, Jan 24, 2017	42.43	42.81	42.43	42.78
2493	NASDAQ	PDP	Mon, Jan 23, 2017	42.42	42.52	42.20	42.37
2492	NASDAQ	PDP	Fri, Jan 20, 2017	42.51	42.61	42.35	42.50
2491	NASDAQ	PDP	Thu, Jan 19, 2017	42.62	42.66	42.26	42.40
2490	NASDAQ	PDP	Wed, Jan 18, 2017	42.45	42.62	42.39	42.61
2489	NASDAQ	PDP	Tue, Jan 17, 2017	42.55	42.63	42.35	42.42
2488	NASDAQ	PDP	Fri, Jan 13, 2017	42.55	42.76	42.55	42.67
2487	NASDAQ	PDP	Thu, Jan 12, 2017	42.51	42.54	42.16	42.52
2486	NASDAQ	PDP	Wed, Jan 11, 2017	42.49	42.65	42.41	42.65
2485	NASDAQ	PDP	Tue, Jan 10, 2017	42.38	42.68	42.36	42.52
2484	NASDAQ	PDP	Mon, Jan 9, 2017	42.48	42.51	42.34	42.36
2483	NASDAQ	PDP	Fri, Jan 6, 2017	42.40	42.67	42.39	42.50
2482	NASDAQ	PDP	Thu, Jan 5, 2017	42.44	42.55	42.22	42.36
2481	NASDAQ	PDP	Wed, Jan 4, 2017	42.15	42.55	42.15	42.50
2480	NASDAQ	PDP	Tue, Jan 3, 2017	42.30	42.34	41.87	42.11
2479	NASDAQ	PDP	Fri, Dec 30, 2016	42.29	42.29	41.88	42.00
2478	NASDAQ	PDP	Thu, Dec 29, 2016	42.09	42.24	42.09	42.19
2477	NASDAQ	PDP	Wed, Dec 28, 2016	42.51	42.51	42.07	42.07
2476	NASDAQ	PDP	Tue, Dec 27, 2016	42.39	42.52	42.39	42.48
2475	NASDAQ	PDP	Fri, Dec 23, 2016	42.17	42.36	42.17	42.33
2474	NASDAQ	PDP	Thu, Dec 22, 2016	42.41	42.41	42.16	42.23
2473	NASDAQ	PDP	Wed, Dec 21, 2016	42.50	42.59	42.43	42.44
2472	NASDAQ	PDP	Tue, Dec 20, 2016	42.59	42.59	42.43	42.52
2471	NASDAQ	PDP	Mon, Dec 19, 2016	42.31	42.54	42.31	42.44
2470	NASDAQ	PDP	Fri, Dec 16, 2016	42.26	42.56	42.26	42.29
2469	NASDAQ	PDP	Thu, Dec 15, 2016	42.48	42.74	42.39	42.54
2468	NASDAQ	PDP	Wed, Dec 14, 2016	42.85	42.94	42.42	42.46
2467	NASDAQ	PDP	Tue, Dec 13, 2016	42.70	42.98	42.69	42.82
2466	NASDAQ	PDP	Mon, Dec 12, 2016	42.66	42.71	42.53	42.64
2465	NASDAQ	PDP	Fri, Dec 9, 2016	42.72	42.80	42.63	42.71
2464	NASDAQ	PDP	Thu, Dec 8, 2016	42.67	42.77	42.49	42.70
2463	NASDAQ	PDP	Wed, Dec 7, 2016	42.13	42.63	42.09	42.57
2462	NASDAQ	PDP	Tue, Dec 6, 2016	42.01	42.17	41.94	42.16
2461	NASDAQ	PDP	Mon, Dec 5, 2016	41.80	41.99	41.78	41.94
2460	NASDAQ	PDP	Fri, Dec 2, 2016	41.55	41.74	41.53	41.64
2459	NASDAQ	PDP	Thu, Dec 1, 2016	42.00	42.00	41.43	41.52
2458	NASDAQ	PDP	Wed, Nov 30, 2016	42.54	42.57	41.95	41.95
2457	NASDAQ	PDP	Tue, Nov 29, 2016	42.35	42.61	42.35	42.50
2456	NASDAQ	PDP	Mon, Nov 28, 2016	42.51	42.56	42.36	42.39
2455	NASDAQ	PDP	Fri, Nov 25, 2016	42.42	42.58	42.42	42.58
2454	NASDAQ	PDP	Wed, Nov 23, 2016	42.19	42.39	42.19	42.39
2453	NASDAQ	PDP	Tue, Nov 22, 2016	42.19	42.33	42.09	42.30
2452	NASDAQ	PDP	Mon, Nov 21, 2016	41.97	42.10	41.94	42.08
2451	NASDAQ	PDP	Fri, Nov 18, 2016	41.99	42.02	41.81	41.84
2450	NASDAQ	PDP	Thu, Nov 17, 2016	41.81	42.03	41.81	41.94
2449	NASDAQ	PDP	Wed, Nov 16, 2016	41.45	41.75	41.45	41.73
2448	NASDAQ	PDP	Tue, Nov 15, 2016	41.30	41.59	41.30	41.55
2447	NASDAQ	PDP	Mon, Nov 14, 2016	41.34	41.34	41.02	41.20
2446	NASDAQ	PDP	Fri, Nov 11, 2016	40.98	41.28	40.96	41.22
2445	NASDAQ	PDP	Thu, Nov 10, 2016	41.59	41.63	40.92	41.02
2444	NASDAQ	PDP	Wed, Nov 9, 2016	40.87	41.51	40.75	41.39
2443	NASDAQ	PDP	Tue, Nov 8, 2016	41.00	41.46	41.00	41.33
2442	NASDAQ	PDP	Mon, Nov 7, 2016	40.75	41.06	40.74	41.06
2441	NASDAQ	PDP	Fri, Nov 4, 2016	40.36	40.61	40.29	40.31
2440	NASDAQ	PDP	Thu, Nov 3, 2016	40.53	40.62	40.31	40.34
2439	NASDAQ	PDP	Wed, Nov 2, 2016	40.67	40.77	40.47	40.51
2438	NASDAQ	PDP	Tue, Nov 1, 2016	41.21	41.22	40.66	40.82
2437	NASDAQ	PDP	Mon, Oct 31, 2016	41.05	41.22	41.00	41.20
2436	NASDAQ	PDP	Fri, Oct 28, 2016	40.83	41.19	40.83	40.95
2435	NASDAQ	PDP	Thu, Oct 27, 2016	41.30	41.30	40.84	40.90
2434	NASDAQ	PDP	Wed, Oct 26, 2016	41.35	41.40	41.21	41.30
2433	NASDAQ	PDP	Tue, Oct 25, 2016	41.67	41.67	41.46	41.46
2432	NASDAQ	PDP	Mon, Oct 24, 2016	41.69	41.89	41.69	41.77
2431	NASDAQ	PDP	Fri, Oct 21, 2016	41.39	41.56	41.30	41.54
2430	NASDAQ	PDP	Thu, Oct 20, 2016	41.74	41.74	41.44	41.58
2429	NASDAQ	PDP	Wed, Oct 19, 2016	41.75	41.83	41.60	41.78
2428	NASDAQ	PDP	Tue, Oct 18, 2016	41.81	41.91	41.71	41.73
2427	NASDAQ	PDP	Mon, Oct 17, 2016	41.50	41.60	41.47	41.50
2426	NASDAQ	PDP	Fri, Oct 14, 2016	41.69	41.82	41.50	41.52
2425	NASDAQ	PDP	Thu, Oct 13, 2016	41.38	41.61	41.19	41.51
2424	NASDAQ	PDP	Wed, Oct 12, 2016	41.38	41.67	41.34	41.59
2423	NASDAQ	PDP	Tue, Oct 11, 2016	41.84	41.95	41.23	41.37
2422	NASDAQ	PDP	Mon, Oct 10, 2016	41.87	42.10	41.87	41.95
2421	NASDAQ	PDP	Fri, Oct 7, 2016	41.94	41.94	41.52	41.69
2420	NASDAQ	PDP	Thu, Oct 6, 2016	41.76	41.92	41.70	41.92
2419	NASDAQ	PDP	Wed, Oct 5, 2016	41.87	41.97	41.80	41.82
2418	NASDAQ	PDP	Tue, Oct 4, 2016	42.19	42.23	41.74	41.84
2417	NASDAQ	PDP	Mon, Oct 3, 2016	42.34	42.36	42.08	42.15
2416	NASDAQ	PDP	Fri, Sep 30, 2016	42.42	42.56	42.27	42.41
2415	NASDAQ	PDP	Thu, Sep 29, 2016	42.60	42.69	42.14	42.27
2414	NASDAQ	PDP	Wed, Sep 28, 2016	42.58	42.70	42.35	42.68
2413	NASDAQ	PDP	Tue, Sep 27, 2016	42.36	42.60	42.34	42.54
2412	NASDAQ	PDP	Mon, Sep 26, 2016	42.43	42.60	42.35	42.36
2411	NASDAQ	PDP	Fri, Sep 23, 2016	42.74	42.75	42.57	42.60
2410	NASDAQ	PDP	Thu, Sep 22, 2016	42.65	42.87	42.65	42.84
2409	NASDAQ	PDP	Wed, Sep 21, 2016	42.19	42.46	41.93	42.44
2408	NASDAQ	PDP	Tue, Sep 20, 2016	42.29	42.32	42.10	42.12
2407	NASDAQ	PDP	Mon, Sep 19, 2016	42.10	42.27	41.99	42.13
2406	NASDAQ	PDP	Fri, Sep 16, 2016	42.06	42.10	41.88	41.98
2405	NASDAQ	PDP	Thu, Sep 15, 2016	41.70	42.24	41.67	42.14
2404	NASDAQ	PDP	Wed, Sep 14, 2016	41.80	41.98	41.65	41.76
2403	NASDAQ	PDP	Tue, Sep 13, 2016	42.16	42.17	41.64	41.77
2402	NASDAQ	PDP	Mon, Sep 12, 2016	41.74	42.43	41.71	42.37
2401	NASDAQ	PDP	Fri, Sep 9, 2016	42.68	42.76	41.87	41.87
2400	NASDAQ	PDP	Thu, Sep 8, 2016	43.11	43.11	42.93	42.95
2399	NASDAQ	PDP	Wed, Sep 7, 2016	43.20	43.25	43.08	43.25
2398	NASDAQ	PDP	Tue, Sep 6, 2016	43.25	43.26	43.06	43.23
2397	NASDAQ	PDP	Fri, Sep 2, 2016	43.00	43.22	43.00	43.20
2396	NASDAQ	PDP	Thu, Sep 1, 2016	42.80	42.92	42.67	42.87
2395	NASDAQ	PDP	Wed, Aug 31, 2016	42.81	42.83	42.62	42.78
2394	NASDAQ	PDP	Tue, Aug 30, 2016	42.95	43.03	42.75	42.85
2393	NASDAQ	PDP	Mon, Aug 29, 2016	42.75	43.03	42.75	42.96
2392	NASDAQ	PDP	Fri, Aug 26, 2016	42.89	43.10	42.53	42.70
2391	NASDAQ	PDP	Thu, Aug 25, 2016	42.80	43.01	42.77	42.85
2390	NASDAQ	PDP	Wed, Aug 24, 2016	43.06	43.06	42.79	42.85
2389	NASDAQ	PDP	Tue, Aug 23, 2016	43.17	43.23	43.04	43.04
2388	NASDAQ	PDP	Mon, Aug 22, 2016	43.00	43.10	42.94	43.08
2387	NASDAQ	PDP	Fri, Aug 19, 2016	43.03	43.04	42.83	43.02
2386	NASDAQ	PDP	Thu, Aug 18, 2016	42.84	43.04	42.84	43.03
2385	NASDAQ	PDP	Wed, Aug 17, 2016	42.79	42.86	42.58	42.83
2384	NASDAQ	PDP	Tue, Aug 16, 2016	43.07	43.07	42.80	42.82
2383	NASDAQ	PDP	Mon, Aug 15, 2016	43.22	43.28	43.20	43.21
2382	NASDAQ	PDP	Fri, Aug 12, 2016	43.17	43.22	43.07	43.14
2381	NASDAQ	PDP	Thu, Aug 11, 2016	43.28	43.37	43.14	43.21
2380	NASDAQ	PDP	Wed, Aug 10, 2016	43.09	43.18	43.00	43.13
2379	NASDAQ	PDP	Tue, Aug 9, 2016	42.99	43.13	42.98	43.05
2378	NASDAQ	PDP	Mon, Aug 8, 2016	43.15	43.15	42.90	42.95
2377	NASDAQ	PDP	Fri, Aug 5, 2016	43.05	43.14	43.05	43.10
2376	NASDAQ	PDP	Thu, Aug 4, 2016	42.84	42.93	42.75	42.82
2375	NASDAQ	PDP	Wed, Aug 3, 2016	42.77	42.77	42.66	42.76
2374	NASDAQ	PDP	Tue, Aug 2, 2016	43.03	43.06	42.70	42.82
2373	NASDAQ	PDP	Mon, Aug 1, 2016	43.06	43.23	43.02	43.12
2372	NASDAQ	PDP	Fri, Jul 29, 2016	42.92	43.19	42.88	43.06
2371	NASDAQ	PDP	Thu, Jul 28, 2016	42.68	43.01	42.67	42.94
2370	NASDAQ	PDP	Wed, Jul 27, 2016	42.95	42.95	42.52	42.66
2369	NASDAQ	PDP	Tue, Jul 26, 2016	42.86	43.02	42.75	42.89
2368	NASDAQ	PDP	Mon, Jul 25, 2016	42.98	42.98	42.75	42.88
2367	NASDAQ	PDP	Fri, Jul 22, 2016	42.71	43.07	42.71	43.02
2366	NASDAQ	PDP	Thu, Jul 21, 2016	42.92	42.92	42.57	42.72
2365	NASDAQ	PDP	Wed, Jul 20, 2016	42.87	43.02	42.85	42.97
2364	NASDAQ	PDP	Tue, Jul 19, 2016	42.64	42.77	42.64	42.77
2363	NASDAQ	PDP	Mon, Jul 18, 2016	42.78	42.80	42.62	42.72
2362	NASDAQ	PDP	Fri, Jul 15, 2016	42.97	42.97	42.72	42.75
2361	NASDAQ	PDP	Thu, Jul 14, 2016	43.01	43.05	42.83	42.89
2360	NASDAQ	PDP	Wed, Jul 13, 2016	42.81	42.97	42.79	42.83
2359	NASDAQ	PDP	Tue, Jul 12, 2016	42.96	42.96	42.79	42.85
2358	NASDAQ	PDP	Mon, Jul 11, 2016	42.83	42.95	42.78	42.84
2357	NASDAQ	PDP	Fri, Jul 8, 2016	42.40	42.73	42.38	42.70
2356	NASDAQ	PDP	Thu, Jul 7, 2016	42.22	42.28	42.03	42.15
2355	NASDAQ	PDP	Wed, Jul 6, 2016	41.90	42.19	41.84	42.18
2354	NASDAQ	PDP	Tue, Jul 5, 2016	42.02	42.06	41.85	41.99
2353	NASDAQ	PDP	Fri, Jul 1, 2016	42.11	42.29	41.99	42.08
2352	NASDAQ	PDP	Thu, Jun 30, 2016	41.59	42.10	41.52	42.10
2351	NASDAQ	PDP	Wed, Jun 29, 2016	41.07	41.50	41.07	41.47
2350	NASDAQ	PDP	Tue, Jun 28, 2016	40.37	40.82	40.37	40.80
2349	NASDAQ	PDP	Mon, Jun 27, 2016	40.48	40.52	39.84	40.13
2348	NASDAQ	PDP	Fri, Jun 24, 2016	40.69	41.29	40.62	40.75
2347	NASDAQ	PDP	Thu, Jun 23, 2016	41.74	41.94	41.71	41.93
2346	NASDAQ	PDP	Wed, Jun 22, 2016	41.52	41.67	41.45	41.46
2345	NASDAQ	PDP	Tue, Jun 21, 2016	41.53	41.60	41.44	41.48
2344	NASDAQ	PDP	Mon, Jun 20, 2016	41.41	41.71	41.41	41.47
2343	NASDAQ	PDP	Fri, Jun 17, 2016	41.35	41.35	40.98	41.13
2342	NASDAQ	PDP	Thu, Jun 16, 2016	41.22	41.49	41.04	41.36
2341	NASDAQ	PDP	Wed, Jun 15, 2016	41.53	41.57	41.31	41.34
2340	NASDAQ	PDP	Tue, Jun 14, 2016	41.31	41.44	41.19	41.40
2339	NASDAQ	PDP	Mon, Jun 13, 2016	41.71	41.84	41.42	41.44
2338	NASDAQ	PDP	Fri, Jun 10, 2016	42.00	42.00	41.72	41.84
2337	NASDAQ	PDP	Thu, Jun 9, 2016	42.10	42.25	42.07	42.22
2336	NASDAQ	PDP	Wed, Jun 8, 2016	42.00	42.24	41.95	42.19
2335	NASDAQ	PDP	Tue, Jun 7, 2016	41.95	42.13	41.94	42.01
2334	NASDAQ	PDP	Mon, Jun 6, 2016	41.90	42.01	41.81	41.92
2333	NASDAQ	PDP	Fri, Jun 3, 2016	41.92	41.93	41.60	41.86
2332	NASDAQ	PDP	Thu, Jun 2, 2016	41.70	41.95	41.63	41.94
2331	NASDAQ	PDP	Wed, Jun 1, 2016	41.48	41.79	41.48	41.79
2330	NASDAQ	PDP	Tue, May 31, 2016	41.75	41.77	41.45	41.60
2329	NASDAQ	PDP	Fri, May 27, 2016	41.47	41.68	41.47	41.67
2328	NASDAQ	PDP	Thu, May 26, 2016	41.38	41.51	41.38	41.45
2327	NASDAQ	PDP	Wed, May 25, 2016	41.37	41.42	41.28	41.32
2326	NASDAQ	PDP	Tue, May 24, 2016	40.83	41.37	40.83	41.30
2325	NASDAQ	PDP	Mon, May 23, 2016	40.86	40.90	40.68	40.70
2324	NASDAQ	PDP	Fri, May 20, 2016	40.73	40.97	40.73	40.88
2323	NASDAQ	PDP	Thu, May 19, 2016	40.51	40.74	40.41	40.67
2322	NASDAQ	PDP	Wed, May 18, 2016	40.71	41.02	40.57	40.76
2321	NASDAQ	PDP	Tue, May 17, 2016	41.23	41.32	40.66	40.80
2320	NASDAQ	PDP	Mon, May 16, 2016	40.95	41.44	40.95	41.35
2319	NASDAQ	PDP	Fri, May 13, 2016	41.18	41.29	40.87	40.97
2318	NASDAQ	PDP	Thu, May 12, 2016	41.21	41.36	41.00	41.27
2317	NASDAQ	PDP	Wed, May 11, 2016	41.44	41.44	41.09	41.09
2316	NASDAQ	PDP	Tue, May 10, 2016	41.16	41.48	41.16	41.46
2315	NASDAQ	PDP	Mon, May 9, 2016	40.73	41.15	40.73	41.04
2314	NASDAQ	PDP	Fri, May 6, 2016	40.41	40.79	40.35	40.76
2313	NASDAQ	PDP	Thu, May 5, 2016	40.57	40.71	40.50	40.54
2312	NASDAQ	PDP	Wed, May 4, 2016	40.32	40.55	40.28	40.48
2311	NASDAQ	PDP	Tue, May 3, 2016	40.65	40.74	40.40	40.59
2310	NASDAQ	PDP	Mon, May 2, 2016	40.53	40.89	40.53	40.85
2309	NASDAQ	PDP	Fri, Apr 29, 2016	40.55	40.55	40.26	40.49
2308	NASDAQ	PDP	Thu, Apr 28, 2016	40.79	41.01	40.51	40.59
2307	NASDAQ	PDP	Wed, Apr 27, 2016	40.94	41.10	40.79	41.02
2306	NASDAQ	PDP	Tue, Apr 26, 2016	40.83	41.05	40.80	40.96
2305	NASDAQ	PDP	Mon, Apr 25, 2016	40.68	40.79	40.62	40.79
2304	NASDAQ	PDP	Fri, Apr 22, 2016	40.70	40.84	40.56	40.82
2303	NASDAQ	PDP	Thu, Apr 21, 2016	41.21	41.21	40.68	40.72
2302	NASDAQ	PDP	Wed, Apr 20, 2016	41.21	41.31	41.00	41.15
2301	NASDAQ	PDP	Tue, Apr 19, 2016	41.28	41.30	41.06	41.16
2300	NASDAQ	PDP	Mon, Apr 18, 2016	40.84	41.23	40.82	41.20
2299	NASDAQ	PDP	Fri, Apr 15, 2016	40.73	40.96	40.73	40.94
2298	NASDAQ	PDP	Thu, Apr 14, 2016	40.87	40.92	40.73	40.77
2297	NASDAQ	PDP	Wed, Apr 13, 2016	40.69	40.87	40.57	40.87
2296	NASDAQ	PDP	Tue, Apr 12, 2016	40.23	40.54	40.10	40.48
2295	NASDAQ	PDP	Mon, Apr 11, 2016	40.59	40.67	40.21	40.22
2294	NASDAQ	PDP	Fri, Apr 8, 2016	40.61	40.68	40.40	40.50
2293	NASDAQ	PDP	Thu, Apr 7, 2016	40.65	40.65	40.23	40.39
2292	NASDAQ	PDP	Wed, Apr 6, 2016	40.44	40.80	40.42	40.79
2291	NASDAQ	PDP	Tue, Apr 5, 2016	40.74	40.74	40.74	40.44
2290	NASDAQ	PDP	Mon, Apr 4, 2016	41.13	41.13	40.70	40.74
2289	NASDAQ	PDP	Fri, Apr 1, 2016	40.61	41.21	40.53	41.19
2288	NASDAQ	PDP	Thu, Mar 31, 2016	40.82	40.95	40.72	40.78
2287	NASDAQ	PDP	Wed, Mar 30, 2016	40.86	41.00	40.76	40.83
2286	NASDAQ	PDP	Tue, Mar 29, 2016	40.08	40.69	40.00	40.68
2285	NASDAQ	PDP	Mon, Mar 28, 2016	40.13	40.20	39.96	40.11
2284	NASDAQ	PDP	Thu, Mar 24, 2016	40.14	40.14	40.14	40.05
2283	NASDAQ	PDP	Wed, Mar 23, 2016	40.38	40.38	40.14	40.14
2282	NASDAQ	PDP	Tue, Mar 22, 2016	40.23	40.62	40.23	40.49
2281	NASDAQ	PDP	Mon, Mar 21, 2016	40.40	40.47	40.31	40.38
2280	NASDAQ	PDP	Fri, Mar 18, 2016	40.46	40.56	40.26	40.43
2279	NASDAQ	PDP	Thu, Mar 17, 2016	40.06	40.42	39.91	40.30
2278	NASDAQ	PDP	Wed, Mar 16, 2016	39.82	40.16	39.76	40.10
2277	NASDAQ	PDP	Tue, Mar 15, 2016	40.00	40.00	40.00	39.87
2276	NASDAQ	PDP	Mon, Mar 14, 2016	39.91	40.09	39.87	40.00
2275	NASDAQ	PDP	Fri, Mar 11, 2016	39.42	39.42	39.42	40.04
2274	NASDAQ	PDP	Thu, Mar 10, 2016	39.40	39.40	39.40	39.42
2273	NASDAQ	PDP	Wed, Mar 9, 2016	39.54	39.54	39.28	39.40
2272	NASDAQ	PDP	Tue, Mar 8, 2016	39.51	39.72	39.35	39.40
2271	NASDAQ	PDP	Mon, Mar 7, 2016	39.69	39.92	39.50	39.72
2270	NASDAQ	PDP	Fri, Mar 4, 2016	39.82	40.03	39.64	39.86
2269	NASDAQ	PDP	Thu, Mar 3, 2016	39.71	39.71	39.71	39.79
2268	NASDAQ	PDP	Wed, Mar 2, 2016	39.61	39.71	39.46	39.71
2267	NASDAQ	PDP	Tue, Mar 1, 2016	39.01	39.70	38.95	39.70
2266	NASDAQ	PDP	Mon, Feb 29, 2016	39.07	39.23	38.74	38.74
2265	NASDAQ	PDP	Fri, Feb 26, 2016	39.22	39.33	39.06	39.09
2264	NASDAQ	PDP	Thu, Feb 25, 2016	38.82	39.16	38.67	39.12
2263	NASDAQ	PDP	Wed, Feb 24, 2016	38.00	38.67	37.83	38.63
2262	NASDAQ	PDP	Tue, Feb 23, 2016	38.49	38.58	38.22	38.30
2261	NASDAQ	PDP	Mon, Feb 22, 2016	38.48	38.69	38.43	38.57
2260	NASDAQ	PDP	Fri, Feb 19, 2016	37.79	38.18	37.63	38.16
2259	NASDAQ	PDP	Thu, Feb 18, 2016	38.25	38.25	37.91	37.96
2258	NASDAQ	PDP	Wed, Feb 17, 2016	37.88	38.31	37.88	38.20
2257	NASDAQ	PDP	Tue, Feb 16, 2016	37.18	37.64	37.16	37.60
2256	NASDAQ	PDP	Fri, Feb 12, 2016	36.50	36.85	36.31	36.83
2255	NASDAQ	PDP	Thu, Feb 11, 2016	35.85	36.36	35.74	36.12
2254	NASDAQ	PDP	Wed, Feb 10, 2016	36.38	36.99	36.38	36.39
2253	NASDAQ	PDP	Tue, Feb 9, 2016	35.49	36.41	35.42	36.07
2252	NASDAQ	PDP	Mon, Feb 8, 2016	36.50	36.50	35.46	35.93
2251	NASDAQ	PDP	Fri, Feb 5, 2016	37.71	37.71	36.67	36.78
2250	NASDAQ	PDP	Thu, Feb 4, 2016	37.83	38.09	37.58	37.83
2249	NASDAQ	PDP	Wed, Feb 3, 2016	38.08	38.12	37.25	37.93
2248	NASDAQ	PDP	Tue, Feb 2, 2016	38.27	38.29	37.69	37.84
2247	NASDAQ	PDP	Mon, Feb 1, 2016	38.19	38.71	38.08	38.57
2246	NASDAQ	PDP	Fri, Jan 29, 2016	37.57	38.44	37.57	38.37
2245	NASDAQ	PDP	Thu, Jan 28, 2016	37.72	37.75	37.29	37.56
2244	NASDAQ	PDP	Wed, Jan 27, 2016	38.11	38.31	37.41	37.62
2243	NASDAQ	PDP	Tue, Jan 26, 2016	37.93	38.29	37.74	38.22
2242	NASDAQ	PDP	Mon, Jan 25, 2016	38.36	38.37	37.78	37.83
2241	NASDAQ	PDP	Fri, Jan 22, 2016	38.16	38.52	38.08	38.47
2240	NASDAQ	PDP	Thu, Jan 21, 2016	37.71	38.07	37.43	37.58
2239	NASDAQ	PDP	Wed, Jan 20, 2016	37.28	38.04	36.50	37.68
2238	NASDAQ	PDP	Tue, Jan 19, 2016	38.07	38.21	37.41	37.75
2237	NASDAQ	PDP	Fri, Jan 15, 2016	37.57	37.85	37.20	37.74
2236	NASDAQ	PDP	Thu, Jan 14, 2016	38.01	38.64	37.48	38.34
2235	NASDAQ	PDP	Wed, Jan 13, 2016	39.13	39.17	37.79	37.89
2234	NASDAQ	PDP	Tue, Jan 12, 2016	38.93	39.19	38.52	39.05
2233	NASDAQ	PDP	Mon, Jan 11, 2016	38.91	39.06	38.16	38.61
2232	NASDAQ	PDP	Fri, Jan 8, 2016	39.35	39.45	38.67	38.72
2231	NASDAQ	PDP	Thu, Jan 7, 2016	39.54	39.84	39.12	39.17
2230	NASDAQ	PDP	Wed, Jan 6, 2016	40.06	40.36	39.88	40.13
2229	NASDAQ	PDP	Tue, Jan 5, 2016	40.59	40.74	40.41	40.59
2228	NASDAQ	PDP	Mon, Jan 4, 2016	40.77	40.80	40.14	40.47
2227	NASDAQ	PDP	Thu, Dec 31, 2015	41.70	41.83	41.37	41.37
2226	NASDAQ	PDP	Wed, Dec 30, 2015	42.07	42.09	41.81	41.84
2225	NASDAQ	PDP	Tue, Dec 29, 2015	41.86	42.16	41.86	42.10
2224	NASDAQ	PDP	Mon, Dec 28, 2015	41.50	41.71	41.35	41.71
2223	NASDAQ	PDP	Thu, Dec 24, 2015	41.69	41.75	41.56	41.65
2222	NASDAQ	PDP	Wed, Dec 23, 2015	41.66	41.77	41.52	41.76
2221	NASDAQ	PDP	Tue, Dec 22, 2015	41.35	41.51	40.99	41.41
2220	NASDAQ	PDP	Mon, Dec 21, 2015	41.18	41.34	40.97	41.18
2219	NASDAQ	PDP	Fri, Dec 18, 2015	41.43	41.43	40.95	40.95
2218	NASDAQ	PDP	Thu, Dec 17, 2015	42.19	42.21	41.57	41.57
2217	NASDAQ	PDP	Wed, Dec 16, 2015	41.75	42.18	41.58	42.09
2216	NASDAQ	PDP	Tue, Dec 15, 2015	41.62	41.70	41.39	41.55
2215	NASDAQ	PDP	Mon, Dec 14, 2015	41.19	41.36	40.84	41.36
2214	NASDAQ	PDP	Fri, Dec 11, 2015	41.53	41.66	41.11	41.21
2213	NASDAQ	PDP	Thu, Dec 10, 2015	41.94	42.18	41.86	41.99
2212	NASDAQ	PDP	Wed, Dec 9, 2015	42.29	42.65	41.82	41.91
2211	NASDAQ	PDP	Tue, Dec 8, 2015	42.11	42.53	42.06	42.40
2210	NASDAQ	PDP	Mon, Dec 7, 2015	42.54	42.55	42.27	42.42
2209	NASDAQ	PDP	Fri, Dec 4, 2015	41.91	42.65	41.91	42.63
2208	NASDAQ	PDP	Thu, Dec 3, 2015	42.61	42.67	41.65	41.83
2207	NASDAQ	PDP	Wed, Dec 2, 2015	42.79	42.88	42.45	42.51
2206	NASDAQ	PDP	Tue, Dec 1, 2015	42.67	42.87	42.56	42.78
2205	NASDAQ	PDP	Mon, Nov 30, 2015	42.87	42.90	42.45	42.51
2204	NASDAQ	PDP	Fri, Nov 27, 2015	42.78	42.89	42.68	42.84
2203	NASDAQ	PDP	Wed, Nov 25, 2015	42.65	42.82	42.65	42.76
2202	NASDAQ	PDP	Tue, Nov 24, 2015	42.32	42.64	42.16	42.60
2201	NASDAQ	PDP	Mon, Nov 23, 2015	42.51	42.82	42.49	42.60
2200	NASDAQ	PDP	Fri, Nov 20, 2015	42.46	42.68	42.43	42.50
2199	NASDAQ	PDP	Thu, Nov 19, 2015	42.23	42.45	42.23	42.25
2198	NASDAQ	PDP	Wed, Nov 18, 2015	41.69	42.26	41.61	42.23
2197	NASDAQ	PDP	Tue, Nov 17, 2015	41.63	41.86	41.47	41.52
2196	NASDAQ	PDP	Mon, Nov 16, 2015	41.05	41.54	40.99	41.54
2195	NASDAQ	PDP	Fri, Nov 13, 2015	41.51	41.51	41.08	41.15
2194	NASDAQ	PDP	Thu, Nov 12, 2015	42.11	42.15	41.61	41.63
2193	NASDAQ	PDP	Wed, Nov 11, 2015	42.65	42.65	42.34	42.38
2192	NASDAQ	PDP	Tue, Nov 10, 2015	42.18	42.57	42.15	42.56
2191	NASDAQ	PDP	Mon, Nov 9, 2015	42.75	42.78	42.17	42.39
2190	NASDAQ	PDP	Fri, Nov 6, 2015	42.92	42.95	42.61	42.93
2189	NASDAQ	PDP	Thu, Nov 5, 2015	42.95	43.02	42.66	42.94
2188	NASDAQ	PDP	Wed, Nov 4, 2015	43.08	43.12	42.73	42.91
2187	NASDAQ	PDP	Tue, Nov 3, 2015	43.09	43.19	42.87	43.06
2186	NASDAQ	PDP	Mon, Nov 2, 2015	42.82	43.21	42.77	43.19
2185	NASDAQ	PDP	Fri, Oct 30, 2015	42.90	42.98	42.74	42.79
2184	NASDAQ	PDP	Thu, Oct 29, 2015	42.76	42.87	42.68	42.82
2183	NASDAQ	PDP	Wed, Oct 28, 2015	42.30	42.73	42.19	42.73
2182	NASDAQ	PDP	Tue, Oct 27, 2015	42.13	42.24	41.98	42.19
2181	NASDAQ	PDP	Mon, Oct 26, 2015	42.02	42.32	41.97	42.26
2180	NASDAQ	PDP	Fri, Oct 23, 2015	42.10	42.12	41.79	42.05
2179	NASDAQ	PDP	Thu, Oct 22, 2015	41.61	41.87	41.43	41.84
2178	NASDAQ	PDP	Wed, Oct 21, 2015	41.79	41.82	41.20	41.41
2177	NASDAQ	PDP	Tue, Oct 20, 2015	41.83	41.98	41.62	41.70
2176	NASDAQ	PDP	Mon, Oct 19, 2015	41.63	41.94	41.55	41.90
2175	NASDAQ	PDP	Fri, Oct 16, 2015	41.60	41.75	41.48	41.72
2174	NASDAQ	PDP	Thu, Oct 15, 2015	41.12	41.49	40.89	41.49
2173	NASDAQ	PDP	Wed, Oct 14, 2015	41.34	41.49	40.87	40.92
2172	NASDAQ	PDP	Tue, Oct 13, 2015	41.54	41.83	41.30	41.33
2171	NASDAQ	PDP	Mon, Oct 12, 2015	41.54	41.82	41.41	41.75
2170	NASDAQ	PDP	Fri, Oct 9, 2015	41.27	41.54	41.20	41.44
2169	NASDAQ	PDP	Thu, Oct 8, 2015	40.83	41.33	40.69	41.25
2168	NASDAQ	PDP	Wed, Oct 7, 2015	40.76	40.95	40.47	40.90
2167	NASDAQ	PDP	Tue, Oct 6, 2015	41.22	41.22	40.49	40.66
2166	NASDAQ	PDP	Mon, Oct 5, 2015	41.09	41.30	40.98	41.24
2165	NASDAQ	PDP	Fri, Oct 2, 2015	39.95	40.83	39.66	40.83
2164	NASDAQ	PDP	Thu, Oct 1, 2015	40.20	40.32	39.78	40.29
2163	NASDAQ	PDP	Wed, Sep 30, 2015	39.82	40.22	39.68	40.18
2162	NASDAQ	PDP	Tue, Sep 29, 2015	39.67	39.90	39.10	39.34
2161	NASDAQ	PDP	Mon, Sep 28, 2015	40.72	40.73	39.45	39.59
2160	NASDAQ	PDP	Fri, Sep 25, 2015	41.46	41.50	40.70	40.98
2159	NASDAQ	PDP	Thu, Sep 24, 2015	41.14	41.16	40.68	41.04
2158	NASDAQ	PDP	Wed, Sep 23, 2015	41.48	41.62	41.26	41.41
2157	NASDAQ	PDP	Tue, Sep 22, 2015	41.61	41.70	41.22	41.48
2156	NASDAQ	PDP	Mon, Sep 21, 2015	42.21	42.55	41.75	42.03
2155	NASDAQ	PDP	Fri, Sep 18, 2015	42.00	42.42	41.93	42.00
2154	NASDAQ	PDP	Thu, Sep 17, 2015	42.58	43.16	42.52	42.61
2153	NASDAQ	PDP	Wed, Sep 16, 2015	42.37	42.63	42.18	42.62
2152	NASDAQ	PDP	Tue, Sep 15, 2015	41.84	42.28	41.65	42.21
2151	NASDAQ	PDP	Mon, Sep 14, 2015	41.95	41.95	41.62	41.74
2150	NASDAQ	PDP	Fri, Sep 11, 2015	41.48	41.92	41.41	41.92
2149	NASDAQ	PDP	Thu, Sep 10, 2015	41.40	41.87	41.39	41.64
2148	NASDAQ	PDP	Wed, Sep 9, 2015	42.25	42.30	41.38	41.46
2147	NASDAQ	PDP	Tue, Sep 8, 2015	41.47	41.92	41.33	41.88
2146	NASDAQ	PDP	Fri, Sep 4, 2015	40.87	41.11	40.62	40.83
2145	NASDAQ	PDP	Thu, Sep 3, 2015	41.42	41.73	41.17	41.33
2144	NASDAQ	PDP	Wed, Sep 2, 2015	40.89	41.26	40.61	41.26
2143	NASDAQ	PDP	Tue, Sep 1, 2015	40.74	41.06	40.26	40.45
2142	NASDAQ	PDP	Mon, Aug 31, 2015	41.89	42.04	41.49	41.54
2141	NASDAQ	PDP	Fri, Aug 28, 2015	41.83	42.18	41.78	42.07
2140	NASDAQ	PDP	Thu, Aug 27, 2015	41.55	42.13	41.32	42.00
2139	NASDAQ	PDP	Wed, Aug 26, 2015	40.60	41.09	39.79	41.03
2138	NASDAQ	PDP	Tue, Aug 25, 2015	40.69	41.15	39.79	39.81
2137	NASDAQ	PDP	Mon, Aug 24, 2015	38.37	41.13	26.59	39.90
2136	NASDAQ	PDP	Fri, Aug 21, 2015	42.45	42.50	41.36	41.36
2135	NASDAQ	PDP	Thu, Aug 20, 2015	43.51	43.57	42.78	42.79
2134	NASDAQ	PDP	Wed, Aug 19, 2015	43.90	44.13	43.59	43.88
2133	NASDAQ	PDP	Tue, Aug 18, 2015	44.15	44.26	44.01	44.04
2132	NASDAQ	PDP	Mon, Aug 17, 2015	43.76	44.21	43.62	44.21
2131	NASDAQ	PDP	Fri, Aug 14, 2015	43.58	43.88	43.54	43.86
2130	NASDAQ	PDP	Thu, Aug 13, 2015	43.44	43.87	43.35	43.66
2129	NASDAQ	PDP	Wed, Aug 12, 2015	43.14	43.49	42.66	43.43
2128	NASDAQ	PDP	Tue, Aug 11, 2015	43.61	43.72	43.32	43.48
2127	NASDAQ	PDP	Mon, Aug 10, 2015	43.81	44.04	43.81	43.95
2126	NASDAQ	PDP	Fri, Aug 7, 2015	43.53	43.59	43.25	43.55
2125	NASDAQ	PDP	Thu, Aug 6, 2015	44.36	44.36	43.43	43.55
2124	NASDAQ	PDP	Wed, Aug 5, 2015	44.20	44.51	44.20	44.30
2123	NASDAQ	PDP	Tue, Aug 4, 2015	43.96	44.16	43.88	44.01
2122	NASDAQ	PDP	Mon, Aug 3, 2015	44.15	44.15	43.62	43.91
2121	NASDAQ	PDP	Fri, Jul 31, 2015	44.15	44.26	44.04	44.10
2120	NASDAQ	PDP	Thu, Jul 30, 2015	43.81	44.06	43.62	44.04
2119	NASDAQ	PDP	Wed, Jul 29, 2015	43.89	43.95	43.56	43.93
2118	NASDAQ	PDP	Tue, Jul 28, 2015	43.40	43.79	43.21	43.74
2117	NASDAQ	PDP	Mon, Jul 27, 2015	43.37	43.37	43.06	43.15
2116	NASDAQ	PDP	Fri, Jul 24, 2015	44.11	44.14	43.47	43.59
2115	NASDAQ	PDP	Thu, Jul 23, 2015	44.33	44.49	44.02	44.05
2114	NASDAQ	PDP	Wed, Jul 22, 2015	43.85	44.23	43.80	44.18
2113	NASDAQ	PDP	Tue, Jul 21, 2015	44.31	44.34	43.99	44.08
2112	NASDAQ	PDP	Mon, Jul 20, 2015	44.28	44.43	44.18	44.32
2111	NASDAQ	PDP	Fri, Jul 17, 2015	44.29	44.29	44.05	44.18
2110	NASDAQ	PDP	Thu, Jul 16, 2015	44.21	44.31	44.10	44.30
2109	NASDAQ	PDP	Wed, Jul 15, 2015	44.24	44.29	44.04	44.08
2108	NASDAQ	PDP	Tue, Jul 14, 2015	43.89	44.22	43.89	44.15
2107	NASDAQ	PDP	Mon, Jul 13, 2015	43.66	43.91	43.66	43.89
2106	NASDAQ	PDP	Fri, Jul 10, 2015	43.18	43.40	43.12	43.37
2105	NASDAQ	PDP	Thu, Jul 9, 2015	43.01	43.12	42.71	42.73
2104	NASDAQ	PDP	Wed, Jul 8, 2015	43.09	43.17	42.50	42.56
2103	NASDAQ	PDP	Tue, Jul 7, 2015	43.30	43.39	42.64	43.38
2102	NASDAQ	PDP	Mon, Jul 6, 2015	42.96	43.42	42.91	43.19
2101	NASDAQ	PDP	Thu, Jul 2, 2015	43.39	43.46	43.11	43.26
2100	NASDAQ	PDP	Wed, Jul 1, 2015	43.42	43.46	43.17	43.35
2099	NASDAQ	PDP	Tue, Jun 30, 2015	43.21	43.30	42.96	43.06
2098	NASDAQ	PDP	Mon, Jun 29, 2015	43.45	43.62	42.82	42.85
2097	NASDAQ	PDP	Fri, Jun 26, 2015	43.85	43.94	43.64	43.81
2096	NASDAQ	PDP	Thu, Jun 25, 2015	43.93	43.94	43.68	43.76
2095	NASDAQ	PDP	Wed, Jun 24, 2015	44.18	44.20	43.79	43.79
2094	NASDAQ	PDP	Tue, Jun 23, 2015	44.29	44.30	44.14	44.24
2093	NASDAQ	PDP	Mon, Jun 22, 2015	44.22	44.30	44.13	44.19
2092	NASDAQ	PDP	Fri, Jun 19, 2015	43.98	44.13	43.94	43.94
2091	NASDAQ	PDP	Thu, Jun 18, 2015	43.65	44.20	43.63	44.07
2090	NASDAQ	PDP	Wed, Jun 17, 2015	43.42	43.61	43.27	43.54
2089	NASDAQ	PDP	Tue, Jun 16, 2015	43.06	43.36	43.06	43.33
2088	NASDAQ	PDP	Mon, Jun 15, 2015	43.07	43.16	42.81	43.09
2087	NASDAQ	PDP	Fri, Jun 12, 2015	43.26	43.39	43.20	43.28
2086	NASDAQ	PDP	Thu, Jun 11, 2015	43.40	43.53	43.38	43.43
2085	NASDAQ	PDP	Wed, Jun 10, 2015	42.87	43.34	42.84	43.30
2084	NASDAQ	PDP	Tue, Jun 9, 2015	42.69	42.73	42.41	42.65
2083	NASDAQ	PDP	Mon, Jun 8, 2015	43.11	43.14	42.75	42.75
2082	NASDAQ	PDP	Fri, Jun 5, 2015	43.04	43.20	42.83	43.16
2081	NASDAQ	PDP	Thu, Jun 4, 2015	43.33	43.45	43.02	43.07
2080	NASDAQ	PDP	Wed, Jun 3, 2015	43.46	43.56	43.29	43.49
2079	NASDAQ	PDP	Tue, Jun 2, 2015	43.31	43.48	43.16	43.34
2078	NASDAQ	PDP	Mon, Jun 1, 2015	43.48	43.59	43.13	43.46
2077	NASDAQ	PDP	Fri, May 29, 2015	43.54	43.54	43.22	43.29
2076	NASDAQ	PDP	Thu, May 28, 2015	43.51	43.60	43.39	43.57
2075	NASDAQ	PDP	Wed, May 27, 2015	43.29	43.60	43.27	43.58
2074	NASDAQ	PDP	Tue, May 26, 2015	43.61	43.61	43.12	43.19
2073	NASDAQ	PDP	Fri, May 22, 2015	43.68	43.80	43.62	43.69
2072	NASDAQ	PDP	Thu, May 21, 2015	43.61	43.77	43.57	43.72
2071	NASDAQ	PDP	Wed, May 20, 2015	43.74	43.81	43.53	43.61
2070	NASDAQ	PDP	Tue, May 19, 2015	43.75	43.83	43.62	43.68
2069	NASDAQ	PDP	Mon, May 18, 2015	43.31	43.70	43.30	43.67
2068	NASDAQ	PDP	Fri, May 15, 2015	43.35	43.36	43.21	43.34
2067	NASDAQ	PDP	Thu, May 14, 2015	43.07	43.33	42.86	43.31
2066	NASDAQ	PDP	Wed, May 13, 2015	43.09	43.21	42.81	42.82
2065	NASDAQ	PDP	Tue, May 12, 2015	42.88	43.11	42.67	42.95
2064	NASDAQ	PDP	Mon, May 11, 2015	43.20	43.32	43.09	43.11
2063	NASDAQ	PDP	Fri, May 8, 2015	43.03	43.35	43.00	43.16
2062	NASDAQ	PDP	Thu, May 7, 2015	42.40	42.84	42.40	42.76
2061	NASDAQ	PDP	Wed, May 6, 2015	42.60	42.62	42.15	42.39
2060	NASDAQ	PDP	Tue, May 5, 2015	43.11	43.15	42.50	42.52
2059	NASDAQ	PDP	Mon, May 4, 2015	43.25	43.48	43.17	43.20
2058	NASDAQ	PDP	Fri, May 1, 2015	42.64	43.14	42.64	43.13
2057	NASDAQ	PDP	Thu, Apr 30, 2015	42.94	43.05	42.24	42.43
2056	NASDAQ	PDP	Wed, Apr 29, 2015	43.27	43.40	42.87	43.07
2055	NASDAQ	PDP	Tue, Apr 28, 2015	43.53	43.60	43.00	43.46
2054	NASDAQ	PDP	Mon, Apr 27, 2015	44.18	44.24	43.57	43.63
2053	NASDAQ	PDP	Fri, Apr 24, 2015	44.11	44.13	43.97	44.08
2052	NASDAQ	PDP	Thu, Apr 23, 2015	43.77	44.20	43.77	44.11
2051	NASDAQ	PDP	Wed, Apr 22, 2015	43.79	43.80	43.44	43.78
2050	NASDAQ	PDP	Tue, Apr 21, 2015	43.80	43.80	43.61	43.74
2049	NASDAQ	PDP	Mon, Apr 20, 2015	43.49	43.67	43.41	43.62
2048	NASDAQ	PDP	Fri, Apr 17, 2015	43.58	43.58	43.04	43.20
2047	NASDAQ	PDP	Thu, Apr 16, 2015	43.58	43.75	43.54	43.69
2046	NASDAQ	PDP	Wed, Apr 15, 2015	43.75	43.86	43.64	43.65
2045	NASDAQ	PDP	Tue, Apr 14, 2015	43.72	43.85	43.43	43.65
2044	NASDAQ	PDP	Mon, Apr 13, 2015	43.95	44.13	43.78	43.81
2043	NASDAQ	PDP	Fri, Apr 10, 2015	43.84	44.00	43.75	43.96
2042	NASDAQ	PDP	Thu, Apr 9, 2015	43.70	43.87	43.48	43.75
2041	NASDAQ	PDP	Wed, Apr 8, 2015	43.33	43.72	43.33	43.72
2040	NASDAQ	PDP	Tue, Apr 7, 2015	43.44	43.59	43.23	43.25
2039	NASDAQ	PDP	Mon, Apr 6, 2015	43.06	43.51	42.94	43.40
2038	NASDAQ	PDP	Thu, Apr 2, 2015	43.16	43.42	43.11	43.24
2037	NASDAQ	PDP	Wed, Apr 1, 2015	43.37	43.37	42.79	43.07
2036	NASDAQ	PDP	Tue, Mar 31, 2015	43.82	43.82	43.40	43.43
2035	NASDAQ	PDP	Mon, Mar 30, 2015	43.69	43.92	43.66	43.86
2034	NASDAQ	PDP	Fri, Mar 27, 2015	43.00	43.49	43.00	43.44
2033	NASDAQ	PDP	Thu, Mar 26, 2015	42.86	43.22	42.59	42.98
2032	NASDAQ	PDP	Wed, Mar 25, 2015	44.00	44.07	43.07	43.09
2031	NASDAQ	PDP	Tue, Mar 24, 2015	44.26	44.33	43.99	44.00
2030	NASDAQ	PDP	Mon, Mar 23, 2015	44.55	44.55	44.24	44.26
2029	NASDAQ	PDP	Fri, Mar 20, 2015	44.55	44.61	44.40	44.55
2028	NASDAQ	PDP	Thu, Mar 19, 2015	44.16	44.35	44.12	44.34
2027	NASDAQ	PDP	Wed, Mar 18, 2015	43.76	44.34	43.45	44.13
2026	NASDAQ	PDP	Tue, Mar 17, 2015	43.64	43.88	43.51	43.80
2025	NASDAQ	PDP	Mon, Mar 16, 2015	43.20	43.65	43.20	43.65
2024	NASDAQ	PDP	Fri, Mar 13, 2015	43.15	43.29	42.74	42.99
2023	NASDAQ	PDP	Thu, Mar 12, 2015	42.64	43.15	42.64	43.14
2022	NASDAQ	PDP	Wed, Mar 11, 2015	42.65	42.65	42.45	42.49
2021	NASDAQ	PDP	Tue, Mar 10, 2015	42.79	42.79	42.50	42.53
2020	NASDAQ	PDP	Mon, Mar 9, 2015	42.87	43.13	42.87	43.07
2019	NASDAQ	PDP	Fri, Mar 6, 2015	43.29	43.30	42.76	42.81
2018	NASDAQ	PDP	Thu, Mar 5, 2015	43.32	43.46	43.23	43.39
2017	NASDAQ	PDP	Wed, Mar 4, 2015	43.31	43.31	43.02	43.21
2016	NASDAQ	PDP	Tue, Mar 3, 2015	43.59	43.59	43.15	43.43
2015	NASDAQ	PDP	Mon, Mar 2, 2015	43.23	43.68	43.21	43.68
2014	NASDAQ	PDP	Fri, Feb 27, 2015	43.44	43.51	43.17	43.19
2013	NASDAQ	PDP	Thu, Feb 26, 2015	43.39	43.50	43.26	43.43
2012	NASDAQ	PDP	Wed, Feb 25, 2015	43.37	43.55	43.26	43.39
2011	NASDAQ	PDP	Tue, Feb 24, 2015	43.30	43.37	43.15	43.31
2010	NASDAQ	PDP	Mon, Feb 23, 2015	43.21	43.38	43.21	43.35
2009	NASDAQ	PDP	Fri, Feb 20, 2015	42.78	43.23	42.63	43.23
2008	NASDAQ	PDP	Thu, Feb 19, 2015	42.84	42.93	42.77	42.80
2007	NASDAQ	PDP	Wed, Feb 18, 2015	42.45	42.78	42.40	42.75
2006	NASDAQ	PDP	Tue, Feb 17, 2015	42.53	42.60	42.35	42.48
2005	NASDAQ	PDP	Fri, Feb 13, 2015	42.27	42.52	42.22	42.52
2004	NASDAQ	PDP	Thu, Feb 12, 2015	42.14	42.27	41.96	42.24
2003	NASDAQ	PDP	Wed, Feb 11, 2015	41.88	42.09	41.76	41.98
2002	NASDAQ	PDP	Tue, Feb 10, 2015	41.51	41.92	41.44	41.88
2001	NASDAQ	PDP	Mon, Feb 9, 2015	41.48	41.50	41.15	41.25
2000	NASDAQ	PDP	Fri, Feb 6, 2015	41.92	42.00	41.53	41.64
1999	NASDAQ	PDP	Thu, Feb 5, 2015	41.54	41.89	41.54	41.84
1998	NASDAQ	PDP	Wed, Feb 4, 2015	41.15	41.53	41.05	41.33
1997	NASDAQ	PDP	Tue, Feb 3, 2015	41.22	41.39	40.93	41.37
1996	NASDAQ	PDP	Mon, Feb 2, 2015	41.10	41.10	40.30	41.00
1995	NASDAQ	PDP	Fri, Jan 30, 2015	41.55	41.63	40.90	40.95
1994	NASDAQ	PDP	Thu, Jan 29, 2015	41.15	41.78	40.98	41.74
1993	NASDAQ	PDP	Wed, Jan 28, 2015	41.84	42.00	41.13	41.19
1992	NASDAQ	PDP	Tue, Jan 27, 2015	41.62	41.86	41.32	41.58
1991	NASDAQ	PDP	Mon, Jan 26, 2015	41.72	41.93	41.55	41.92
1990	NASDAQ	PDP	Fri, Jan 23, 2015	41.75	41.83	41.56	41.65
1989	NASDAQ	PDP	Thu, Jan 22, 2015	41.22	41.76	40.87	41.70
1988	NASDAQ	PDP	Wed, Jan 21, 2015	40.81	41.14	40.64	41.01
1987	NASDAQ	PDP	Tue, Jan 20, 2015	40.70	40.89	40.32	40.83
1986	NASDAQ	PDP	Fri, Jan 16, 2015	39.90	40.57	39.86	40.56
1985	NASDAQ	PDP	Thu, Jan 15, 2015	40.60	40.65	39.98	39.98
1984	NASDAQ	PDP	Wed, Jan 14, 2015	40.20	40.58	40.11	40.40
1983	NASDAQ	PDP	Tue, Jan 13, 2015	41.19	41.42	40.34	40.66
1982	NASDAQ	PDP	Mon, Jan 12, 2015	41.18	41.18	40.70	40.80
1981	NASDAQ	PDP	Fri, Jan 9, 2015	41.45	41.45	40.90	41.04
1980	NASDAQ	PDP	Thu, Jan 8, 2015	40.96	41.37	40.96	41.37
1979	NASDAQ	PDP	Wed, Jan 7, 2015	40.19	40.73	40.19	40.69
1978	NASDAQ	PDP	Tue, Jan 6, 2015	40.45	40.49	39.60	39.90
1977	NASDAQ	PDP	Mon, Jan 5, 2015	40.71	40.85	40.23	40.37
1976	NASDAQ	PDP	Fri, Jan 2, 2015	41.30	41.38	40.58	40.89
1975	NASDAQ	PDP	Wed, Dec 31, 2014	41.51	41.65	41.06	41.06
1974	NASDAQ	PDP	Tue, Dec 30, 2014	41.70	41.70	41.39	41.40
1973	NASDAQ	PDP	Mon, Dec 29, 2014	41.55	41.76	41.53	41.72
1972	NASDAQ	PDP	Fri, Dec 26, 2014	41.49	41.63	41.46	41.55
1971	NASDAQ	PDP	Wed, Dec 24, 2014	41.30	41.46	41.26	41.38
1970	NASDAQ	PDP	Tue, Dec 23, 2014	41.29	41.32	41.07	41.25
1969	NASDAQ	PDP	Mon, Dec 22, 2014	41.12	41.14	40.95	41.10
1968	NASDAQ	PDP	Fri, Dec 19, 2014	41.21	41.23	40.89	41.14
1967	NASDAQ	PDP	Thu, Dec 18, 2014	40.83	41.10	40.59	41.10
1966	NASDAQ	PDP	Wed, Dec 17, 2014	39.46	40.27	39.36	40.21
1965	NASDAQ	PDP	Tue, Dec 16, 2014	39.52	40.06	39.28	39.30
1964	NASDAQ	PDP	Mon, Dec 15, 2014	40.12	40.22	39.41	39.66
1963	NASDAQ	PDP	Fri, Dec 12, 2014	40.43	40.43	39.95	39.96
1962	NASDAQ	PDP	Thu, Dec 11, 2014	40.48	40.99	40.46	40.54
1961	NASDAQ	PDP	Wed, Dec 10, 2014	41.00	41.00	40.28	40.35
1960	NASDAQ	PDP	Tue, Dec 9, 2014	40.72	41.04	40.45	41.03
1959	NASDAQ	PDP	Mon, Dec 8, 2014	41.44	41.56	40.90	41.13
1958	NASDAQ	PDP	Fri, Dec 5, 2014	41.54	41.67	41.43	41.51
1957	NASDAQ	PDP	Thu, Dec 4, 2014	41.42	41.63	41.33	41.51
1956	NASDAQ	PDP	Wed, Dec 3, 2014	41.17	41.55	41.14	41.51
1955	NASDAQ	PDP	Tue, Dec 2, 2014	40.92	41.17	40.86	41.13
1954	NASDAQ	PDP	Mon, Dec 1, 2014	41.67	41.67	40.83	40.89
1953	NASDAQ	PDP	Fri, Nov 28, 2014	41.78	41.78	41.50	41.54
1952	NASDAQ	PDP	Wed, Nov 26, 2014	41.69	41.73	41.56	41.73
1951	NASDAQ	PDP	Tue, Nov 25, 2014	41.66	41.77	41.49	41.60
1950	NASDAQ	PDP	Mon, Nov 24, 2014	41.47	41.56	41.40	41.56
1949	NASDAQ	PDP	Fri, Nov 21, 2014	41.73	41.73	41.21	41.30
1948	NASDAQ	PDP	Thu, Nov 20, 2014	40.91	41.32	40.91	41.27
1947	NASDAQ	PDP	Wed, Nov 19, 2014	41.06	41.16	40.89	41.07
1946	NASDAQ	PDP	Tue, Nov 18, 2014	40.76	41.22	40.76	41.17
1945	NASDAQ	PDP	Mon, Nov 17, 2014	40.91	40.97	40.73	40.79
1944	NASDAQ	PDP	Fri, Nov 14, 2014	40.91	41.00	40.79	40.96
1943	NASDAQ	PDP	Thu, Nov 13, 2014	40.98	41.16	40.98	41.12
1942	NASDAQ	PDP	Wed, Nov 12, 2014	40.86	41.02	40.76	40.97
1941	NASDAQ	PDP	Tue, Nov 11, 2014	40.98	41.03	40.81	40.88
1940	NASDAQ	PDP	Mon, Nov 10, 2014	40.79	40.97	40.79	40.89
1939	NASDAQ	PDP	Fri, Nov 7, 2014	40.66	40.81	40.55	40.74
1938	NASDAQ	PDP	Thu, Nov 6, 2014	40.36	40.70	40.20	40.67
1937	NASDAQ	PDP	Wed, Nov 5, 2014	40.43	40.57	40.11	40.22
1936	NASDAQ	PDP	Tue, Nov 4, 2014	40.26	40.33	39.95	40.10
1935	NASDAQ	PDP	Mon, Nov 3, 2014	40.46	40.61	40.29	40.38
1934	NASDAQ	PDP	Fri, Oct 31, 2014	40.48	40.48	40.21	40.35
1933	NASDAQ	PDP	Thu, Oct 30, 2014	39.61	40.03	39.56	39.90
1932	NASDAQ	PDP	Wed, Oct 29, 2014	39.91	40.00	39.43	39.73
1931	NASDAQ	PDP	Tue, Oct 28, 2014	39.54	39.88	39.45	39.88
1930	NASDAQ	PDP	Mon, Oct 27, 2014	39.39	39.39	39.03	39.35
1929	NASDAQ	PDP	Fri, Oct 24, 2014	39.16	39.45	39.00	39.45
1928	NASDAQ	PDP	Thu, Oct 23, 2014	38.99	39.41	38.90	39.13
1927	NASDAQ	PDP	Wed, Oct 22, 2014	39.07	39.10	38.52	38.54
1926	NASDAQ	PDP	Tue, Oct 21, 2014	38.25	38.97	38.25	38.96
1925	NASDAQ	PDP	Mon, Oct 20, 2014	37.53	38.00	37.53	38.00
1924	NASDAQ	PDP	Fri, Oct 17, 2014	37.53	37.84	37.33	37.53
1923	NASDAQ	PDP	Thu, Oct 16, 2014	36.03	37.29	36.01	37.03
1922	NASDAQ	PDP	Wed, Oct 15, 2014	36.43	36.86	32.79	36.71
1921	NASDAQ	PDP	Tue, Oct 14, 2014	36.68	37.11	36.32	36.72
1920	NASDAQ	PDP	Mon, Oct 13, 2014	37.36	37.46	36.39	36.42
1919	NASDAQ	PDP	Fri, Oct 10, 2014	37.93	38.10	37.36	37.37
1918	NASDAQ	PDP	Thu, Oct 9, 2014	38.82	38.90	38.01	38.04
1917	NASDAQ	PDP	Wed, Oct 8, 2014	38.36	38.94	37.95	38.91
1916	NASDAQ	PDP	Tue, Oct 7, 2014	38.87	38.87	38.34	38.35
1915	NASDAQ	PDP	Mon, Oct 6, 2014	39.37	39.40	38.91	38.99
1914	NASDAQ	PDP	Fri, Oct 3, 2014	38.75	39.29	38.75	39.23
1913	NASDAQ	PDP	Thu, Oct 2, 2014	38.55	38.76	38.07	38.68
1912	NASDAQ	PDP	Wed, Oct 1, 2014	39.27	39.27	38.43	38.60
1911	NASDAQ	PDP	Tue, Sep 30, 2014	39.72	39.73	39.30	39.31
1910	NASDAQ	PDP	Mon, Sep 29, 2014	39.40	39.70	39.27	39.66
1909	NASDAQ	PDP	Fri, Sep 26, 2014	39.40	39.76	39.37	39.68
1908	NASDAQ	PDP	Thu, Sep 25, 2014	39.86	39.86	39.24	39.24
1907	NASDAQ	PDP	Wed, Sep 24, 2014	39.61	39.91	39.50	39.89
1906	NASDAQ	PDP	Tue, Sep 23, 2014	39.83	39.88	39.58	39.58
1905	NASDAQ	PDP	Mon, Sep 22, 2014	40.24	40.37	39.81	39.86
1904	NASDAQ	PDP	Fri, Sep 19, 2014	40.47	40.50	40.15	40.20
1903	NASDAQ	PDP	Thu, Sep 18, 2014	40.37	40.45	40.29	40.41
1902	NASDAQ	PDP	Wed, Sep 17, 2014	40.27	40.41	40.08	40.24
1901	NASDAQ	PDP	Tue, Sep 16, 2014	39.79	40.23	39.73	40.18
1900	NASDAQ	PDP	Mon, Sep 15, 2014	40.03	40.03	39.80	39.86
1899	NASDAQ	PDP	Fri, Sep 12, 2014	40.32	40.32	39.92	40.03
1898	NASDAQ	PDP	Thu, Sep 11, 2014	40.05	40.27	40.03	40.27
1897	NASDAQ	PDP	Wed, Sep 10, 2014	40.17	40.21	39.90	40.20
1896	NASDAQ	PDP	Tue, Sep 9, 2014	40.37	40.37	40.04	40.07
1895	NASDAQ	PDP	Mon, Sep 8, 2014	40.40	40.45	40.23	40.36
1894	NASDAQ	PDP	Fri, Sep 5, 2014	40.26	40.42	40.10	40.42
1893	NASDAQ	PDP	Thu, Sep 4, 2014	40.39	40.54	40.14	40.23
1892	NASDAQ	PDP	Wed, Sep 3, 2014	40.53	40.53	40.24	40.30
1891	NASDAQ	PDP	Tue, Sep 2, 2014	40.23	40.43	40.21	40.33
1890	NASDAQ	PDP	Fri, Aug 29, 2014	40.16	40.23	40.05	40.19
1889	NASDAQ	PDP	Thu, Aug 28, 2014	39.88	40.12	39.84	40.09
1888	NASDAQ	PDP	Wed, Aug 27, 2014	39.97	40.03	39.93	40.00
1887	NASDAQ	PDP	Tue, Aug 26, 2014	40.02	40.13	39.99	40.00
1886	NASDAQ	PDP	Mon, Aug 25, 2014	39.94	40.08	39.93	40.00
1885	NASDAQ	PDP	Fri, Aug 22, 2014	39.78	39.87	39.66	39.76
1884	NASDAQ	PDP	Thu, Aug 21, 2014	39.78	39.83	39.67	39.79
1883	NASDAQ	PDP	Wed, Aug 20, 2014	39.54	39.78	39.53	39.75
1882	NASDAQ	PDP	Tue, Aug 19, 2014	39.53	39.61	39.51	39.58
1881	NASDAQ	PDP	Mon, Aug 18, 2014	39.23	39.44	39.23	39.44
1880	NASDAQ	PDP	Fri, Aug 15, 2014	39.16	39.20	38.74	39.02
1879	NASDAQ	PDP	Thu, Aug 14, 2014	38.83	39.00	38.83	38.99
1878	NASDAQ	PDP	Wed, Aug 13, 2014	38.72	38.88	38.64	38.81
1877	NASDAQ	PDP	Tue, Aug 12, 2014	38.62	38.75	38.48	38.58
1876	NASDAQ	PDP	Mon, Aug 11, 2014	38.68	38.85	38.64	38.67
1875	NASDAQ	PDP	Fri, Aug 8, 2014	38.05	38.51	37.99	38.51
1874	NASDAQ	PDP	Thu, Aug 7, 2014	38.32	38.36	37.86	37.95
1873	NASDAQ	PDP	Wed, Aug 6, 2014	38.00	38.32	37.98	38.11
1872	NASDAQ	PDP	Tue, Aug 5, 2014	38.30	38.45	38.03	38.13
1871	NASDAQ	PDP	Mon, Aug 4, 2014	38.25	38.52	38.02	38.46
1870	NASDAQ	PDP	Fri, Aug 1, 2014	38.01	38.29	37.84	38.14
1869	NASDAQ	PDP	Thu, Jul 31, 2014	38.62	38.62	38.06	38.06
1868	NASDAQ	PDP	Wed, Jul 30, 2014	39.02	39.12	38.76	38.90
1867	NASDAQ	PDP	Tue, Jul 29, 2014	39.18	39.23	38.93	38.93
1866	NASDAQ	PDP	Mon, Jul 28, 2014	39.21	39.21	38.93	39.14
1865	NASDAQ	PDP	Fri, Jul 25, 2014	39.26	39.31	39.12	39.19
1864	NASDAQ	PDP	Thu, Jul 24, 2014	39.41	39.47	39.33	39.35
1863	NASDAQ	PDP	Wed, Jul 23, 2014	39.34	39.43	39.28	39.31
1862	NASDAQ	PDP	Tue, Jul 22, 2014	39.27	39.35	39.17	39.27
1861	NASDAQ	PDP	Mon, Jul 21, 2014	39.15	39.17	38.95	39.10
1860	NASDAQ	PDP	Fri, Jul 18, 2014	38.86	39.23	38.83	39.18
1859	NASDAQ	PDP	Thu, Jul 17, 2014	39.00	39.27	38.67	38.71
1858	NASDAQ	PDP	Wed, Jul 16, 2014	39.26	39.29	39.03	39.13
1857	NASDAQ	PDP	Tue, Jul 15, 2014	39.35	39.41	38.95	39.12
1856	NASDAQ	PDP	Mon, Jul 14, 2014	39.22	39.32	39.21	39.24
1855	NASDAQ	PDP	Fri, Jul 11, 2014	38.98	39.04	38.85	39.01
1854	NASDAQ	PDP	Thu, Jul 10, 2014	38.75	39.07	38.58	38.95
1853	NASDAQ	PDP	Wed, Jul 9, 2014	38.95	39.17	38.95	39.16
1852	NASDAQ	PDP	Tue, Jul 8, 2014	39.17	39.17	38.75	38.90
1851	NASDAQ	PDP	Mon, Jul 7, 2014	39.33	39.33	39.09	39.14
1850	NASDAQ	PDP	Thu, Jul 3, 2014	39.29	39.43	39.27	39.41
1849	NASDAQ	PDP	Wed, Jul 2, 2014	39.40	39.43	39.16	39.20
1848	NASDAQ	PDP	Tue, Jul 1, 2014	39.15	39.50	39.15	39.39
1847	NASDAQ	PDP	Mon, Jun 30, 2014	38.90	39.03	38.87	39.01
1846	NASDAQ	PDP	Fri, Jun 27, 2014	38.85	38.90	38.72	38.90
1845	NASDAQ	PDP	Thu, Jun 26, 2014	38.90	38.90	38.53	38.81
1844	NASDAQ	PDP	Wed, Jun 25, 2014	38.53	38.91	38.53	38.87
1843	NASDAQ	PDP	Tue, Jun 24, 2014	38.88	39.06	38.51	38.53
1842	NASDAQ	PDP	Mon, Jun 23, 2014	39.00	39.00	38.85	38.90
1841	NASDAQ	PDP	Fri, Jun 20, 2014	38.97	39.00	38.89	38.99
1840	NASDAQ	PDP	Thu, Jun 19, 2014	38.88	38.93	38.71	38.86
1839	NASDAQ	PDP	Wed, Jun 18, 2014	38.70	38.89	38.53	38.88
1838	NASDAQ	PDP	Tue, Jun 17, 2014	38.54	38.77	38.46	38.68
1837	NASDAQ	PDP	Mon, Jun 16, 2014	38.43	38.67	38.39	38.57
1836	NASDAQ	PDP	Fri, Jun 13, 2014	38.52	38.55	38.30	38.50
1835	NASDAQ	PDP	Thu, Jun 12, 2014	38.84	38.88	38.38	38.49
1834	NASDAQ	PDP	Wed, Jun 11, 2014	38.65	38.85	38.65	38.81
1833	NASDAQ	PDP	Tue, Jun 10, 2014	38.98	39.00	38.73	38.88
1832	NASDAQ	PDP	Mon, Jun 9, 2014	39.06	39.19	38.90	38.97
1831	NASDAQ	PDP	Fri, Jun 6, 2014	38.96	39.09	38.90	39.08
1830	NASDAQ	PDP	Thu, Jun 5, 2014	38.69	38.94	38.51	38.88
1829	NASDAQ	PDP	Wed, Jun 4, 2014	38.48	38.68	38.34	38.65
1828	NASDAQ	PDP	Tue, Jun 3, 2014	38.46	38.53	38.35	38.49
1827	NASDAQ	PDP	Mon, Jun 2, 2014	38.44	38.52	38.11	38.52
1826	NASDAQ	PDP	Fri, May 30, 2014	38.36	38.42	38.20	38.36
1825	NASDAQ	PDP	Thu, May 29, 2014	38.19	38.37	38.10	38.37
1824	NASDAQ	PDP	Wed, May 28, 2014	38.21	38.23	38.03	38.10
1823	NASDAQ	PDP	Tue, May 27, 2014	37.87	38.17	37.87	38.16
1822	NASDAQ	PDP	Fri, May 23, 2014	37.46	37.77	37.42	37.74
1821	NASDAQ	PDP	Thu, May 22, 2014	37.19	37.59	37.18	37.48
1820	NASDAQ	PDP	Wed, May 21, 2014	36.98	37.21	36.94	37.18
1819	NASDAQ	PDP	Tue, May 20, 2014	37.15	37.15	36.69	36.83
1818	NASDAQ	PDP	Mon, May 19, 2014	36.82	37.24	36.80	37.18
1817	NASDAQ	PDP	Fri, May 16, 2014	36.76	36.88	36.48	36.88
1816	NASDAQ	PDP	Thu, May 15, 2014	36.96	36.96	36.33	36.68
1815	NASDAQ	PDP	Wed, May 14, 2014	37.25	37.33	37.01	37.08
1814	NASDAQ	PDP	Tue, May 13, 2014	37.33	37.50	37.24	37.24
1813	NASDAQ	PDP	Mon, May 12, 2014	36.80	37.35	36.80	37.33
1812	NASDAQ	PDP	Fri, May 9, 2014	36.55	36.72	36.34	36.72
1811	NASDAQ	PDP	Thu, May 8, 2014	36.72	37.20	36.58	36.65
1810	NASDAQ	PDP	Wed, May 7, 2014	36.94	37.01	36.42	36.84
1809	NASDAQ	PDP	Tue, May 6, 2014	37.23	37.27	36.86	36.87
1808	NASDAQ	PDP	Mon, May 5, 2014	36.92	37.34	36.77	37.30
1807	NASDAQ	PDP	Fri, May 2, 2014	37.06	37.20	36.90	37.06
1806	NASDAQ	PDP	Thu, May 1, 2014	37.01	37.29	36.90	36.98
1805	NASDAQ	PDP	Wed, Apr 30, 2014	36.64	36.95	36.57	36.94
1804	NASDAQ	PDP	Tue, Apr 29, 2014	36.43	36.75	36.37	36.72
1803	NASDAQ	PDP	Mon, Apr 28, 2014	36.63	36.79	35.90	36.33
1802	NASDAQ	PDP	Fri, Apr 25, 2014	37.01	37.01	36.44	36.49
1801	NASDAQ	PDP	Thu, Apr 24, 2014	37.27	37.37	36.78	37.05
1800	NASDAQ	PDP	Wed, Apr 23, 2014	37.26	37.31	37.04	37.05
1799	NASDAQ	PDP	Tue, Apr 22, 2014	36.99	37.35	36.99	37.25
1798	NASDAQ	PDP	Mon, Apr 21, 2014	36.71	36.92	36.55	36.87
1797	NASDAQ	PDP	Thu, Apr 17, 2014	36.56	36.91	36.53	36.67
1796	NASDAQ	PDP	Wed, Apr 16, 2014	36.19	36.56	36.10	36.56
1795	NASDAQ	PDP	Tue, Apr 15, 2014	35.71	36.04	35.16	35.89
1794	NASDAQ	PDP	Mon, Apr 14, 2014	35.78	36.00	35.34	35.70
1793	NASDAQ	PDP	Fri, Apr 11, 2014	35.64	36.05	35.45	35.49
1792	NASDAQ	PDP	Thu, Apr 10, 2014	36.99	36.99	35.85	35.93
1791	NASDAQ	PDP	Wed, Apr 9, 2014	36.47	37.04	36.39	37.04
1790	NASDAQ	PDP	Tue, Apr 8, 2014	36.06	36.36	35.81	36.32
1789	NASDAQ	PDP	Mon, Apr 7, 2014	36.56	36.67	35.79	36.07
1788	NASDAQ	PDP	Fri, Apr 4, 2014	37.75	37.75	36.62	36.69
1787	NASDAQ	PDP	Thu, Apr 3, 2014	37.92	37.92	37.39	37.57
1786	NASDAQ	PDP	Wed, Apr 2, 2014	37.84	37.90	37.70	37.86
1785	NASDAQ	PDP	Tue, Apr 1, 2014	37.35	37.74	37.35	37.73
1784	NASDAQ	PDP	Mon, Mar 31, 2014	36.91	37.28	36.91	37.25
1783	NASDAQ	PDP	Fri, Mar 28, 2014	36.74	37.05	36.66	36.74
1782	NASDAQ	PDP	Thu, Mar 27, 2014	36.73	36.80	36.33	36.63
1781	NASDAQ	PDP	Wed, Mar 26, 2014	37.29	37.30	36.69	36.69
1780	NASDAQ	PDP	Tue, Mar 25, 2014	37.30	37.55	36.94	37.08
1779	NASDAQ	PDP	Mon, Mar 24, 2014	37.81	37.81	36.90	37.14
1778	NASDAQ	PDP	Fri, Mar 21, 2014	38.08	38.23	37.61	37.64
1777	NASDAQ	PDP	Thu, Mar 20, 2014	37.89	38.06	37.71	38.03
1776	NASDAQ	PDP	Wed, Mar 19, 2014	38.36	38.36	37.78	37.97
1775	NASDAQ	PDP	Tue, Mar 18, 2014	37.99	38.32	37.99	38.30
1774	NASDAQ	PDP	Mon, Mar 17, 2014	37.82	38.10	37.82	37.94
1773	NASDAQ	PDP	Fri, Mar 14, 2014	37.61	37.87	37.59	37.60
1772	NASDAQ	PDP	Thu, Mar 13, 2014	38.31	38.34	37.58	37.71
1771	NASDAQ	PDP	Wed, Mar 12, 2014	37.94	38.23	37.76	38.22
1770	NASDAQ	PDP	Tue, Mar 11, 2014	38.45	38.55	38.06	38.15
1769	NASDAQ	PDP	Mon, Mar 10, 2014	38.39	38.52	38.19	38.42
1768	NASDAQ	PDP	Fri, Mar 7, 2014	38.53	38.54	38.26	38.42
1767	NASDAQ	PDP	Thu, Mar 6, 2014	38.52	38.56	38.29	38.38
1766	NASDAQ	PDP	Wed, Mar 5, 2014	38.50	38.52	38.39	38.43
1765	NASDAQ	PDP	Tue, Mar 4, 2014	38.24	38.56	38.24	38.51
1764	NASDAQ	PDP	Mon, Mar 3, 2014	37.73	37.97	37.52	37.86
1763	NASDAQ	PDP	Fri, Feb 28, 2014	38.27	38.41	37.87	38.12
1762	NASDAQ	PDP	Thu, Feb 27, 2014	38.06	38.32	38.00	38.30
1761	NASDAQ	PDP	Wed, Feb 26, 2014	38.15	38.32	37.96	38.08
1760	NASDAQ	PDP	Tue, Feb 25, 2014	38.14	38.36	38.00	38.13
1759	NASDAQ	PDP	Mon, Feb 24, 2014	37.91	38.29	37.91	38.09
1758	NASDAQ	PDP	Fri, Feb 21, 2014	37.80	37.95	37.66	37.80
1757	NASDAQ	PDP	Thu, Feb 20, 2014	37.52	37.67	37.33	37.65
1756	NASDAQ	PDP	Wed, Feb 19, 2014	37.66	37.78	37.37	37.41
1755	NASDAQ	PDP	Tue, Feb 18, 2014	37.49	37.71	37.44	37.65
1754	NASDAQ	PDP	Fri, Feb 14, 2014	37.24	37.42	37.18	37.37
1753	NASDAQ	PDP	Thu, Feb 13, 2014	36.66	37.30	36.57	37.26
1752	NASDAQ	PDP	Wed, Feb 12, 2014	36.84	36.98	36.78	36.91
1751	NASDAQ	PDP	Tue, Feb 11, 2014	36.37	36.79	36.37	36.72
1750	NASDAQ	PDP	Mon, Feb 10, 2014	36.17	36.35	36.11	36.33
1749	NASDAQ	PDP	Fri, Feb 7, 2014	35.79	36.23	35.74	36.19
1748	NASDAQ	PDP	Thu, Feb 6, 2014	35.23	35.62	35.11	35.59
1747	NASDAQ	PDP	Wed, Feb 5, 2014	35.07	35.19	34.58	35.11
1746	NASDAQ	PDP	Tue, Feb 4, 2014	35.02	35.31	34.88	35.25
1745	NASDAQ	PDP	Mon, Feb 3, 2014	35.95	36.01	34.83	34.86
1744	NASDAQ	PDP	Fri, Jan 31, 2014	35.83	36.17	35.74	35.95
1743	NASDAQ	PDP	Thu, Jan 30, 2014	36.11	36.27	35.96	36.16
1742	NASDAQ	PDP	Wed, Jan 29, 2014	35.60	35.83	35.40	35.50
1741	NASDAQ	PDP	Tue, Jan 28, 2014	35.44	35.83	35.44	35.78
1740	NASDAQ	PDP	Mon, Jan 27, 2014	35.79	35.86	35.06	35.42
1739	NASDAQ	PDP	Fri, Jan 24, 2014	36.60	36.60	35.76	35.77
1738	NASDAQ	PDP	Thu, Jan 23, 2014	36.99	37.04	36.58	36.80
1737	NASDAQ	PDP	Wed, Jan 22, 2014	37.02	37.14	36.95	37.13
1736	NASDAQ	PDP	Tue, Jan 21, 2014	36.96	37.06	36.72	36.94
1735	NASDAQ	PDP	Fri, Jan 17, 2014	36.86	36.91	36.68	36.76
1734	NASDAQ	PDP	Thu, Jan 16, 2014	36.85	36.92	36.79	36.90
1733	NASDAQ	PDP	Wed, Jan 15, 2014	36.72	36.88	36.71	36.87
1732	NASDAQ	PDP	Tue, Jan 14, 2014	36.25	36.66	36.12	36.66
1731	NASDAQ	PDP	Mon, Jan 13, 2014	36.69	36.77	36.09	36.18
1730	NASDAQ	PDP	Fri, Jan 10, 2014	36.62	36.72	36.49	36.72
1729	NASDAQ	PDP	Thu, Jan 9, 2014	36.67	36.75	36.38	36.56
1728	NASDAQ	PDP	Wed, Jan 8, 2014	36.40	36.59	36.31	36.53
1727	NASDAQ	PDP	Tue, Jan 7, 2014	36.15	36.43	36.15	36.39
1726	NASDAQ	PDP	Mon, Jan 6, 2014	36.25	36.31	35.94	36.03
1725	NASDAQ	PDP	Fri, Jan 3, 2014	36.38	36.42	36.20	36.21
1724	NASDAQ	PDP	Thu, Jan 2, 2014	36.55	36.56	36.19	36.30
1723	NASDAQ	PDP	Tue, Dec 31, 2013	36.63	36.68	36.52	36.65
1722	NASDAQ	PDP	Mon, Dec 30, 2013	36.48	36.57	36.36	36.51
1721	NASDAQ	PDP	Fri, Dec 27, 2013	36.68	36.89	36.42	36.44
1720	NASDAQ	PDP	Thu, Dec 26, 2013	36.53	36.63	36.48	36.59
1719	NASDAQ	PDP	Tue, Dec 24, 2013	36.38	36.43	36.33	36.43
1718	NASDAQ	PDP	Mon, Dec 23, 2013	36.36	36.41	36.25	36.32
1717	NASDAQ	PDP	Fri, Dec 20, 2013	35.82	36.17	35.82	36.13
1716	NASDAQ	PDP	Thu, Dec 19, 2013	35.66	35.71	35.54	35.69
1715	NASDAQ	PDP	Wed, Dec 18, 2013	35.21	35.70	34.87	35.69
1714	NASDAQ	PDP	Tue, Dec 17, 2013	35.29	35.29	35.01	35.17
1713	NASDAQ	PDP	Mon, Dec 16, 2013	35.18	35.34	35.12	35.25
1712	NASDAQ	PDP	Fri, Dec 13, 2013	35.15	35.21	34.94	35.06
1711	NASDAQ	PDP	Thu, Dec 12, 2013	35.01	35.15	34.95	35.04
1710	NASDAQ	PDP	Wed, Dec 11, 2013	35.68	35.69	35.02	35.05
1709	NASDAQ	PDP	Tue, Dec 10, 2013	35.68	35.80	35.55	35.64
1708	NASDAQ	PDP	Mon, Dec 9, 2013	35.77	35.90	35.63	35.69
1707	NASDAQ	PDP	Fri, Dec 6, 2013	35.68	35.76	35.52	35.72
1706	NASDAQ	PDP	Thu, Dec 5, 2013	35.46	35.60	35.41	35.49
1705	NASDAQ	PDP	Wed, Dec 4, 2013	35.50	35.69	35.22	35.52
1704	NASDAQ	PDP	Tue, Dec 3, 2013	35.69	35.72	35.44	35.57
1703	NASDAQ	PDP	Mon, Dec 2, 2013	35.76	35.90	35.61	35.78
1702	NASDAQ	PDP	Fri, Nov 29, 2013	35.78	35.84	35.70	35.84
1701	NASDAQ	PDP	Wed, Nov 27, 2013	35.67	35.73	35.58	35.72
1700	NASDAQ	PDP	Tue, Nov 26, 2013	35.56	35.69	35.44	35.61
1699	NASDAQ	PDP	Mon, Nov 25, 2013	35.60	35.71	35.43	35.50
1698	NASDAQ	PDP	Fri, Nov 22, 2013	35.35	35.53	35.27	35.53
1697	NASDAQ	PDP	Thu, Nov 21, 2013	34.95	35.24	34.94	35.23
1696	NASDAQ	PDP	Wed, Nov 20, 2013	35.02	35.11	34.73	34.84
1695	NASDAQ	PDP	Tue, Nov 19, 2013	35.12	35.17	34.83	34.92
1694	NASDAQ	PDP	Mon, Nov 18, 2013	35.51	35.55	35.01	35.11
1693	NASDAQ	PDP	Fri, Nov 15, 2013	35.37	35.43	35.20	35.43
1692	NASDAQ	PDP	Thu, Nov 14, 2013	35.16	35.26	35.00	35.24
1691	NASDAQ	PDP	Wed, Nov 13, 2013	34.51	35.09	34.48	35.05
1690	NASDAQ	PDP	Tue, Nov 12, 2013	34.61	34.63	34.47	34.62
1689	NASDAQ	PDP	Mon, Nov 11, 2013	34.57	34.66	34.50	34.60
1688	NASDAQ	PDP	Fri, Nov 8, 2013	33.92	34.50	33.92	34.50
1687	NASDAQ	PDP	Thu, Nov 7, 2013	34.76	34.76	33.86	33.88
1686	NASDAQ	PDP	Wed, Nov 6, 2013	34.92	35.01	34.60	34.66
1685	NASDAQ	PDP	Tue, Nov 5, 2013	34.88	34.97	34.58	34.88
1684	NASDAQ	PDP	Mon, Nov 4, 2013	34.85	34.88	34.69	34.88
1683	NASDAQ	PDP	Fri, Nov 1, 2013	34.79	34.88	34.53	34.74
1682	NASDAQ	PDP	Thu, Oct 31, 2013	34.68	34.92	34.54	34.70
1681	NASDAQ	PDP	Wed, Oct 30, 2013	35.03	35.14	34.67	34.80
1680	NASDAQ	PDP	Tue, Oct 29, 2013	34.98	34.98	34.75	34.97
1679	NASDAQ	PDP	Mon, Oct 28, 2013	35.06	35.06	34.77	34.87
1678	NASDAQ	PDP	Fri, Oct 25, 2013	35.03	35.07	34.79	34.99
1677	NASDAQ	PDP	Thu, Oct 24, 2013	34.73	34.99	34.73	34.97
1676	NASDAQ	PDP	Wed, Oct 23, 2013	34.78	34.78	34.52	34.74
1675	NASDAQ	PDP	Tue, Oct 22, 2013	34.78	34.95	34.54	34.84
1674	NASDAQ	PDP	Mon, Oct 21, 2013	34.77	34.81	34.53	34.65
1673	NASDAQ	PDP	Fri, Oct 18, 2013	34.64	34.72	34.44	34.68
1672	NASDAQ	PDP	Thu, Oct 17, 2013	34.14	34.48	34.07	34.48
1671	NASDAQ	PDP	Wed, Oct 16, 2013	33.71	34.20	33.71	34.20
1670	NASDAQ	PDP	Tue, Oct 15, 2013	33.76	33.84	33.48	33.55
1669	NASDAQ	PDP	Mon, Oct 14, 2013	33.49	33.83	33.40	33.78
1668	NASDAQ	PDP	Fri, Oct 11, 2013	33.43	33.69	33.43	33.65
1667	NASDAQ	PDP	Thu, Oct 10, 2013	33.07	33.44	33.07	33.42
1666	NASDAQ	PDP	Wed, Oct 9, 2013	32.83	32.88	32.33	32.64
1665	NASDAQ	PDP	Tue, Oct 8, 2013	33.68	33.72	32.97	32.97
1664	NASDAQ	PDP	Mon, Oct 7, 2013	33.87	33.96	33.70	33.72
1663	NASDAQ	PDP	Fri, Oct 4, 2013	33.82	34.21	33.82	34.16
1662	NASDAQ	PDP	Thu, Oct 3, 2013	34.06	34.15	33.60	33.81
1661	NASDAQ	PDP	Wed, Oct 2, 2013	34.09	34.19	33.93	34.18
1660	NASDAQ	PDP	Tue, Oct 1, 2013	33.85	34.27	33.85	34.21
1659	NASDAQ	PDP	Mon, Sep 30, 2013	33.69	33.93	33.59	33.85
1658	NASDAQ	PDP	Fri, Sep 27, 2013	33.89	33.97	33.80	33.96
1657	NASDAQ	PDP	Thu, Sep 26, 2013	33.82	34.06	33.82	34.00
1656	NASDAQ	PDP	Wed, Sep 25, 2013	33.83	33.93	33.72	33.77
1655	NASDAQ	PDP	Tue, Sep 24, 2013	33.80	34.00	33.68	33.80
1654	NASDAQ	PDP	Mon, Sep 23, 2013	33.95	33.95	33.68	33.78
1653	NASDAQ	PDP	Fri, Sep 20, 2013	34.29	34.31	33.99	34.02
1652	NASDAQ	PDP	Thu, Sep 19, 2013	34.37	34.47	34.26	34.30
1651	NASDAQ	PDP	Wed, Sep 18, 2013	33.86	34.34	33.71	34.34
1650	NASDAQ	PDP	Tue, Sep 17, 2013	33.77	33.85	33.72	33.85
1649	NASDAQ	PDP	Mon, Sep 16, 2013	33.81	33.90	33.70	33.74
1648	NASDAQ	PDP	Fri, Sep 13, 2013	33.41	33.50	33.33	33.49
1647	NASDAQ	PDP	Thu, Sep 12, 2013	33.48	33.53	33.32	33.35
1646	NASDAQ	PDP	Wed, Sep 11, 2013	33.33	33.48	33.25	33.48
1645	NASDAQ	PDP	Tue, Sep 10, 2013	33.21	33.36	33.20	33.36
1644	NASDAQ	PDP	Mon, Sep 9, 2013	32.71	33.09	32.71	33.09
1643	NASDAQ	PDP	Fri, Sep 6, 2013	32.68	32.80	32.37	32.62
1642	NASDAQ	PDP	Thu, Sep 5, 2013	32.52	32.68	32.52	32.59
1641	NASDAQ	PDP	Wed, Sep 4, 2013	32.27	32.60	32.23	32.55
1640	NASDAQ	PDP	Tue, Sep 3, 2013	32.41	32.60	32.14	32.31
1639	NASDAQ	PDP	Fri, Aug 30, 2013	32.40	32.40	32.08	32.14
1638	NASDAQ	PDP	Thu, Aug 29, 2013	32.12	32.47	32.12	32.33
1637	NASDAQ	PDP	Wed, Aug 28, 2013	32.09	32.31	32.04	32.22
1636	NASDAQ	PDP	Tue, Aug 27, 2013	32.34	32.43	32.13	32.14
1635	NASDAQ	PDP	Mon, Aug 26, 2013	32.72	32.88	32.64	32.69
1634	NASDAQ	PDP	Fri, Aug 23, 2013	32.66	32.77	32.51	32.75
1633	NASDAQ	PDP	Thu, Aug 22, 2013	32.31	32.70	32.31	32.65
1632	NASDAQ	PDP	Wed, Aug 21, 2013	32.39	32.58	32.25	32.28
1631	NASDAQ	PDP	Tue, Aug 20, 2013	32.14	32.55	32.14	32.46
1630	NASDAQ	PDP	Mon, Aug 19, 2013	32.25	32.38	32.13	32.13
1629	NASDAQ	PDP	Fri, Aug 16, 2013	32.32	32.50	32.28	32.31
1628	NASDAQ	PDP	Thu, Aug 15, 2013	32.76	32.76	32.32	32.43
1627	NASDAQ	PDP	Wed, Aug 14, 2013	33.14	33.14	32.92	32.92
1626	NASDAQ	PDP	Tue, Aug 13, 2013	33.18	33.20	32.94	33.14
1625	NASDAQ	PDP	Mon, Aug 12, 2013	33.10	33.20	33.01	33.14
1624	NASDAQ	PDP	Fri, Aug 9, 2013	33.15	33.29	33.10	33.18
1623	NASDAQ	PDP	Thu, Aug 8, 2013	33.14	33.22	32.99	33.14
1622	NASDAQ	PDP	Wed, Aug 7, 2013	33.15	33.15	32.93	32.99
1621	NASDAQ	PDP	Tue, Aug 6, 2013	33.47	33.53	33.17	33.22
1620	NASDAQ	PDP	Mon, Aug 5, 2013	33.51	33.57	33.45	33.50
1619	NASDAQ	PDP	Fri, Aug 2, 2013	33.52	33.59	33.43	33.55
1618	NASDAQ	PDP	Thu, Aug 1, 2013	33.14	33.59	33.10	33.56
1617	NASDAQ	PDP	Wed, Jul 31, 2013	32.86	33.10	32.82	32.86
1616	NASDAQ	PDP	Tue, Jul 30, 2013	32.84	32.96	32.75	32.83
1615	NASDAQ	PDP	Mon, Jul 29, 2013	32.84	32.91	32.69	32.74
1614	NASDAQ	PDP	Fri, Jul 26, 2013	32.80	32.90	32.67	32.89
1613	NASDAQ	PDP	Thu, Jul 25, 2013	32.72	32.92	32.69	32.92
1612	NASDAQ	PDP	Wed, Jul 24, 2013	33.05	33.09	32.71	32.77
1611	NASDAQ	PDP	Tue, Jul 23, 2013	33.17	33.22	32.91	32.95
1610	NASDAQ	PDP	Mon, Jul 22, 2013	33.08	33.12	32.96	33.06
1609	NASDAQ	PDP	Fri, Jul 19, 2013	32.95	33.05	32.89	33.04
1608	NASDAQ	PDP	Thu, Jul 18, 2013	32.83	33.01	32.83	32.97
1607	NASDAQ	PDP	Wed, Jul 17, 2013	32.82	32.92	32.73	32.82
1606	NASDAQ	PDP	Tue, Jul 16, 2013	33.07	33.07	32.64	32.71
1605	NASDAQ	PDP	Mon, Jul 15, 2013	32.99	33.06	32.88	32.99
1604	NASDAQ	PDP	Fri, Jul 12, 2013	32.86	32.98	32.79	32.92
1603	NASDAQ	PDP	Thu, Jul 11, 2013	32.68	32.85	32.66	32.84
1602	NASDAQ	PDP	Wed, Jul 10, 2013	32.24	32.39	32.19	32.37
1601	NASDAQ	PDP	Tue, Jul 9, 2013	32.20	32.36	32.12	32.31
1600	NASDAQ	PDP	Mon, Jul 8, 2013	31.93	32.08	31.93	32.00
1599	NASDAQ	PDP	Fri, Jul 5, 2013	31.54	31.84	31.44	31.84
1598	NASDAQ	PDP	Wed, Jul 3, 2013	31.28	31.51	31.27	31.42
1597	NASDAQ	PDP	Tue, Jul 2, 2013	31.48	31.60	31.27	31.42
1596	NASDAQ	PDP	Mon, Jul 1, 2013	31.49	31.64	31.43	31.50
1595	NASDAQ	PDP	Fri, Jun 28, 2013	31.24	31.42	31.10	31.23
1594	NASDAQ	PDP	Thu, Jun 27, 2013	31.19	31.42	31.08	31.35
1593	NASDAQ	PDP	Wed, Jun 26, 2013	30.88	31.13	30.86	31.02
1592	NASDAQ	PDP	Tue, Jun 25, 2013	30.57	30.75	30.41	30.65
1591	NASDAQ	PDP	Mon, Jun 24, 2013	30.42	30.60	29.98	30.31
1590	NASDAQ	PDP	Fri, Jun 21, 2013	30.82	30.92	30.36	30.64
1589	NASDAQ	PDP	Thu, Jun 20, 2013	31.39	31.39	30.68	30.77
1588	NASDAQ	PDP	Wed, Jun 19, 2013	32.12	32.23	31.68	31.68
1587	NASDAQ	PDP	Tue, Jun 18, 2013	31.85	32.21	31.85	32.17
1586	NASDAQ	PDP	Mon, Jun 17, 2013	31.85	31.98	31.73	31.87
1585	NASDAQ	PDP	Fri, Jun 14, 2013	31.74	31.88	31.64	31.70
1584	NASDAQ	PDP	Thu, Jun 13, 2013	31.21	31.85	31.18	31.80
1583	NASDAQ	PDP	Wed, Jun 12, 2013	31.68	31.79	31.18	31.22
1582	NASDAQ	PDP	Tue, Jun 11, 2013	31.69	31.84	31.44	31.56
1581	NASDAQ	PDP	Mon, Jun 10, 2013	31.99	32.00	31.73	31.80
1580	NASDAQ	PDP	Fri, Jun 7, 2013	31.63	31.95	31.55	31.92
1579	NASDAQ	PDP	Thu, Jun 6, 2013	31.03	31.49	30.98	31.47
1578	NASDAQ	PDP	Wed, Jun 5, 2013	31.50	31.53	31.01	31.03
1577	NASDAQ	PDP	Tue, Jun 4, 2013	31.83	31.90	31.45	31.55
1576	NASDAQ	PDP	Mon, Jun 3, 2013	31.91	31.91	31.50	31.77
1575	NASDAQ	PDP	Fri, May 31, 2013	32.20	32.33	31.85	31.85
1574	NASDAQ	PDP	Thu, May 30, 2013	32.14	32.37	32.14	32.27
1573	NASDAQ	PDP	Wed, May 29, 2013	32.33	32.33	31.93	32.14
1572	NASDAQ	PDP	Tue, May 28, 2013	32.56	32.77	32.37	32.48
1571	NASDAQ	PDP	Fri, May 24, 2013	32.16	32.24	31.92	32.24
1570	NASDAQ	PDP	Thu, May 23, 2013	32.18	32.35	31.92	32.29
1569	NASDAQ	PDP	Wed, May 22, 2013	33.01	33.20	32.33	32.46
1568	NASDAQ	PDP	Tue, May 21, 2013	32.97	33.08	32.88	32.97
1567	NASDAQ	PDP	Mon, May 20, 2013	32.98	33.04	32.85	32.91
1566	NASDAQ	PDP	Fri, May 17, 2013	32.73	32.99	32.73	32.99
1565	NASDAQ	PDP	Thu, May 16, 2013	32.92	32.95	32.59	32.65
1564	NASDAQ	PDP	Wed, May 15, 2013	32.71	33.00	32.70	32.95
1563	NASDAQ	PDP	Tue, May 14, 2013	32.33	32.79	32.33	32.79
1562	NASDAQ	PDP	Mon, May 13, 2013	32.30	32.41	32.22	32.33
1561	NASDAQ	PDP	Fri, May 10, 2013	32.24	32.36	32.17	32.36
1560	NASDAQ	PDP	Thu, May 9, 2013	32.37	32.40	32.13	32.18
1559	NASDAQ	PDP	Wed, May 8, 2013	32.26	32.39	32.19	32.39
1558	NASDAQ	PDP	Tue, May 7, 2013	32.14	32.28	32.07	32.26
1557	NASDAQ	PDP	Mon, May 6, 2013	32.03	32.16	31.97	32.11
1556	NASDAQ	PDP	Fri, May 3, 2013	31.75	32.15	31.75	31.99
1555	NASDAQ	PDP	Thu, May 2, 2013	31.44	31.66	31.43	31.64
1554	NASDAQ	PDP	Wed, May 1, 2013	31.65	31.71	31.39	31.41
1553	NASDAQ	PDP	Tue, Apr 30, 2013	31.62	31.77	31.50	31.75
1552	NASDAQ	PDP	Mon, Apr 29, 2013	31.50	31.64	31.46	31.61
1551	NASDAQ	PDP	Fri, Apr 26, 2013	31.58	31.64	31.37	31.47
1550	NASDAQ	PDP	Thu, Apr 25, 2013	31.36	31.70	31.22	31.56
1549	NASDAQ	PDP	Wed, Apr 24, 2013	31.27	31.38	31.22	31.27
1548	NASDAQ	PDP	Tue, Apr 23, 2013	31.14	31.29	30.98	31.26
1547	NASDAQ	PDP	Mon, Apr 22, 2013	30.94	31.08	30.67	31.00
1546	NASDAQ	PDP	Fri, Apr 19, 2013	30.52	30.89	30.44	30.88
1545	NASDAQ	PDP	Thu, Apr 18, 2013	30.64	30.69	30.34	30.44
1544	NASDAQ	PDP	Wed, Apr 17, 2013	30.77	30.77	30.42	30.61
1543	NASDAQ	PDP	Tue, Apr 16, 2013	30.60	30.99	30.60	30.99
1542	NASDAQ	PDP	Mon, Apr 15, 2013	31.16	31.16	30.41	30.43
1541	NASDAQ	PDP	Fri, Apr 12, 2013	31.13	31.27	31.06	31.26
1540	NASDAQ	PDP	Thu, Apr 11, 2013	31.13	31.38	31.10	31.28
1539	NASDAQ	PDP	Wed, Apr 10, 2013	30.75	31.10	30.75	31.10
1538	NASDAQ	PDP	Tue, Apr 9, 2013	30.77	30.80	30.58	30.70
1537	NASDAQ	PDP	Mon, Apr 8, 2013	30.44	30.69	30.32	30.67
1536	NASDAQ	PDP	Fri, Apr 5, 2013	30.16	30.42	29.97	30.40
1535	NASDAQ	PDP	Thu, Apr 4, 2013	30.34	30.49	30.31	30.44
1534	NASDAQ	PDP	Wed, Apr 3, 2013	30.76	30.76	30.24	30.33
1533	NASDAQ	PDP	Tue, Apr 2, 2013	30.75	30.87	30.64	30.71
1532	NASDAQ	PDP	Mon, Apr 1, 2013	30.94	31.03	30.57	30.69
1531	NASDAQ	PDP	Thu, Mar 28, 2013	30.69	30.92	30.69	30.92
1530	NASDAQ	PDP	Wed, Mar 27, 2013	30.47	30.71	30.37	30.69
1529	NASDAQ	PDP	Tue, Mar 26, 2013	30.56	30.64	30.49	30.62
1528	NASDAQ	PDP	Mon, Mar 25, 2013	30.60	30.69	30.29	30.44
1527	NASDAQ	PDP	Fri, Mar 22, 2013	30.43	30.52	30.42	30.47
1526	NASDAQ	PDP	Thu, Mar 21, 2013	30.46	30.57	30.34	30.39
1525	NASDAQ	PDP	Wed, Mar 20, 2013	30.45	30.67	30.45	30.66
1524	NASDAQ	PDP	Tue, Mar 19, 2013	30.47	30.53	30.16	30.35
1523	NASDAQ	PDP	Mon, Mar 18, 2013	30.31	30.53	30.29	30.42
1522	NASDAQ	PDP	Fri, Mar 15, 2013	30.59	30.59	30.45	30.52
1521	NASDAQ	PDP	Thu, Mar 14, 2013	30.63	30.67	30.55	30.67
1520	NASDAQ	PDP	Wed, Mar 13, 2013	30.41	30.56	30.34	30.55
1519	NASDAQ	PDP	Tue, Mar 12, 2013	30.45	30.45	30.30	30.38
1518	NASDAQ	PDP	Mon, Mar 11, 2013	30.36	30.45	30.30	30.45
1517	NASDAQ	PDP	Fri, Mar 8, 2013	30.36	30.46	30.21	30.38
1516	NASDAQ	PDP	Thu, Mar 7, 2013	30.25	30.30	30.22	30.25
1515	NASDAQ	PDP	Wed, Mar 6, 2013	30.27	30.31	30.14	30.22
1514	NASDAQ	PDP	Tue, Mar 5, 2013	30.03	30.24	30.01	30.19
1513	NASDAQ	PDP	Mon, Mar 4, 2013	29.69	29.93	29.65	29.93
1512	NASDAQ	PDP	Fri, Mar 1, 2013	29.57	29.78	29.45	29.73
1511	NASDAQ	PDP	Thu, Feb 28, 2013	29.64	29.82	29.59	29.63
1510	NASDAQ	PDP	Wed, Feb 27, 2013	29.14	29.71	29.14	29.61
1509	NASDAQ	PDP	Tue, Feb 26, 2013	29.03	29.18	28.88	29.14
1508	NASDAQ	PDP	Mon, Feb 25, 2013	29.55	29.60	28.95	28.95
1507	NASDAQ	PDP	Fri, Feb 22, 2013	29.32	29.51	29.28	29.51
1506	NASDAQ	PDP	Thu, Feb 21, 2013	29.37	29.51	29.09	29.21
1505	NASDAQ	PDP	Wed, Feb 20, 2013	29.78	29.81	29.44	29.46
1504	NASDAQ	PDP	Tue, Feb 19, 2013	29.69	29.79	29.68	29.78
1503	NASDAQ	PDP	Fri, Feb 15, 2013	29.63	29.78	29.56	29.68
1502	NASDAQ	PDP	Thu, Feb 14, 2013	29.60	29.65	29.52	29.61
1501	NASDAQ	PDP	Wed, Feb 13, 2013	29.76	29.80	29.60	29.67
1500	NASDAQ	PDP	Tue, Feb 12, 2013	29.71	29.78	29.60	29.73
1499	NASDAQ	PDP	Mon, Feb 11, 2013	29.78	29.87	29.64	29.72
1498	NASDAQ	PDP	Fri, Feb 8, 2013	29.57	29.75	29.57	29.75
1497	NASDAQ	PDP	Thu, Feb 7, 2013	29.65	29.65	29.38	29.55
1496	NASDAQ	PDP	Wed, Feb 6, 2013	29.53	29.66	29.48	29.65
1495	NASDAQ	PDP	Tue, Feb 5, 2013	29.49	29.64	29.45	29.54
1494	NASDAQ	PDP	Mon, Feb 4, 2013	29.41	29.55	29.28	29.30
1493	NASDAQ	PDP	Fri, Feb 1, 2013	29.31	29.64	29.31	29.56
1492	NASDAQ	PDP	Thu, Jan 31, 2013	29.31	29.34	29.16	29.25
1491	NASDAQ	PDP	Wed, Jan 30, 2013	29.45	29.47	29.20	29.24
1490	NASDAQ	PDP	Tue, Jan 29, 2013	29.39	29.43	29.22	29.43
1489	NASDAQ	PDP	Mon, Jan 28, 2013	29.55	29.55	29.34	29.38
1488	NASDAQ	PDP	Fri, Jan 25, 2013	29.34	29.52	29.30	29.52
1487	NASDAQ	PDP	Thu, Jan 24, 2013	29.26	29.47	29.22	29.34
1486	NASDAQ	PDP	Wed, Jan 23, 2013	29.25	29.25	29.10	29.19
1485	NASDAQ	PDP	Tue, Jan 22, 2013	29.11	29.22	29.03	29.22
1484	NASDAQ	PDP	Fri, Jan 18, 2013	29.04	29.07	28.89	29.04
1483	NASDAQ	PDP	Thu, Jan 17, 2013	28.89	29.10	28.89	29.05
1482	NASDAQ	PDP	Wed, Jan 16, 2013	28.79	28.84	28.72	28.80
1481	NASDAQ	PDP	Tue, Jan 15, 2013	28.74	28.88	28.63	28.87
1480	NASDAQ	PDP	Mon, Jan 14, 2013	28.75	28.81	28.71	28.76
1479	NASDAQ	PDP	Fri, Jan 11, 2013	28.74	28.75	28.63	28.75
1478	NASDAQ	PDP	Thu, Jan 10, 2013	28.79	28.79	28.57	28.73
1477	NASDAQ	PDP	Wed, Jan 9, 2013	28.62	28.73	28.61	28.69
1476	NASDAQ	PDP	Tue, Jan 8, 2013	28.56	28.61	28.43	28.55
1475	NASDAQ	PDP	Mon, Jan 7, 2013	28.60	28.64	28.51	28.60
1474	NASDAQ	PDP	Fri, Jan 4, 2013	28.58	28.68	28.50	28.66
1473	NASDAQ	PDP	Thu, Jan 3, 2013	28.57	28.65	28.44	28.51
1472	NASDAQ	PDP	Wed, Jan 2, 2013	28.38	28.57	28.38	28.54
1471	NASDAQ	PDP	Mon, Dec 31, 2012	27.40	27.92	27.36	27.92
1470	NASDAQ	PDP	Fri, Dec 28, 2012	27.50	27.66	27.43	27.43
1469	NASDAQ	PDP	Thu, Dec 27, 2012	27.69	27.78	27.34	27.65
1468	NASDAQ	PDP	Wed, Dec 26, 2012	27.95	27.95	27.63	27.67
1467	NASDAQ	PDP	Mon, Dec 24, 2012	27.87	27.91	27.80	27.89
1466	NASDAQ	PDP	Fri, Dec 21, 2012	27.75	27.96	27.60	27.91
1465	NASDAQ	PDP	Thu, Dec 20, 2012	28.21	28.31	28.13	28.29
1464	NASDAQ	PDP	Wed, Dec 19, 2012	28.33	28.34	28.17	28.18
1463	NASDAQ	PDP	Tue, Dec 18, 2012	28.10	28.34	28.04	28.31
1462	NASDAQ	PDP	Mon, Dec 17, 2012	27.87	28.08	27.81	28.08
1461	NASDAQ	PDP	Fri, Dec 14, 2012	27.92	27.92	27.69	27.77
1460	NASDAQ	PDP	Thu, Dec 13, 2012	28.07	28.12	27.84	27.90
1459	NASDAQ	PDP	Wed, Dec 12, 2012	28.25	28.25	28.02	28.07
1458	NASDAQ	PDP	Tue, Dec 11, 2012	28.15	28.20	28.06	28.12
1457	NASDAQ	PDP	Mon, Dec 10, 2012	27.94	28.08	27.94	28.02
1456	NASDAQ	PDP	Fri, Dec 7, 2012	28.04	28.04	27.88	27.97
1455	NASDAQ	PDP	Thu, Dec 6, 2012	27.83	27.96	27.77	27.94
1454	NASDAQ	PDP	Wed, Dec 5, 2012	27.89	27.89	27.59	27.80
1453	NASDAQ	PDP	Tue, Dec 4, 2012	27.93	27.98	27.77	27.83
1452	NASDAQ	PDP	Mon, Dec 3, 2012	28.17	28.22	27.87	27.90
1451	NASDAQ	PDP	Fri, Nov 30, 2012	27.98	28.07	27.91	28.02
1450	NASDAQ	PDP	Thu, Nov 29, 2012	27.91	28.01	27.81	27.99
1449	NASDAQ	PDP	Wed, Nov 28, 2012	27.58	27.84	27.39	27.83
1448	NASDAQ	PDP	Tue, Nov 27, 2012	27.79	27.83	27.66	27.66
1447	NASDAQ	PDP	Mon, Nov 26, 2012	27.80	27.85	27.69	27.84
1446	NASDAQ	PDP	Fri, Nov 23, 2012	27.68	27.87	27.68	27.87
1445	NASDAQ	PDP	Wed, Nov 21, 2012	27.55	27.60	27.48	27.58
1444	NASDAQ	PDP	Tue, Nov 20, 2012	27.37	27.54	27.32	27.52
1443	NASDAQ	PDP	Mon, Nov 19, 2012	27.07	27.39	27.07	27.38
1442	NASDAQ	PDP	Fri, Nov 16, 2012	26.57	26.91	26.49	26.87
1441	NASDAQ	PDP	Thu, Nov 15, 2012	26.63	26.70	26.00	26.52
1440	NASDAQ	PDP	Wed, Nov 14, 2012	27.19	27.19	26.61	26.64
1439	NASDAQ	PDP	Tue, Nov 13, 2012	27.03	27.32	27.00	27.12
1438	NASDAQ	PDP	Mon, Nov 12, 2012	27.14	27.22	27.05	27.11
1437	NASDAQ	PDP	Fri, Nov 9, 2012	26.88	27.21	26.63	27.02
1436	NASDAQ	PDP	Thu, Nov 8, 2012	27.24	27.33	26.93	26.95
1435	NASDAQ	PDP	Wed, Nov 7, 2012	27.55	27.55	27.08	27.28
1434	NASDAQ	PDP	Tue, Nov 6, 2012	27.66	27.77	27.58	27.70
1433	NASDAQ	PDP	Mon, Nov 5, 2012	27.52	27.64	27.39	27.61
1432	NASDAQ	PDP	Fri, Nov 2, 2012	27.92	27.99	27.51	27.53
1431	NASDAQ	PDP	Thu, Nov 1, 2012	27.44	27.83	27.42	27.80
1430	NASDAQ	PDP	Wed, Oct 31, 2012	27.36	27.44	27.10	27.43
1429	NASDAQ	PDP	Fri, Oct 26, 2012	27.38	27.44	27.13	27.29
1428	NASDAQ	PDP	Thu, Oct 25, 2012	27.52	27.58	27.25	27.35
1427	NASDAQ	PDP	Wed, Oct 24, 2012	27.52	27.55	27.37	27.40
1426	NASDAQ	PDP	Tue, Oct 23, 2012	27.38	27.51	27.15	27.44
1425	NASDAQ	PDP	Mon, Oct 22, 2012	27.73	27.73	27.50	27.69
1424	NASDAQ	PDP	Fri, Oct 19, 2012	28.11	28.11	27.65	27.74
1423	NASDAQ	PDP	Thu, Oct 18, 2012	28.13	28.29	28.11	28.20
1422	NASDAQ	PDP	Wed, Oct 17, 2012	28.10	28.28	28.06	28.20
1421	NASDAQ	PDP	Tue, Oct 16, 2012	27.85	28.06	27.85	28.06
1420	NASDAQ	PDP	Mon, Oct 15, 2012	27.57	27.77	27.48	27.76
1419	NASDAQ	PDP	Fri, Oct 12, 2012	27.63	27.65	27.47	27.52
1418	NASDAQ	PDP	Thu, Oct 11, 2012	27.67	27.75	27.53	27.55
1417	NASDAQ	PDP	Wed, Oct 10, 2012	27.50	27.63	27.46	27.52
1416	NASDAQ	PDP	Tue, Oct 9, 2012	27.86	27.87	27.54	27.54
1415	NASDAQ	PDP	Mon, Oct 8, 2012	28.01	28.01	27.85	27.91
1414	NASDAQ	PDP	Fri, Oct 5, 2012	28.14	28.28	28.01	28.10
1413	NASDAQ	PDP	Thu, Oct 4, 2012	27.92	28.08	27.89	28.03
1412	NASDAQ	PDP	Wed, Oct 3, 2012	27.69	27.86	27.63	27.84
1411	NASDAQ	PDP	Tue, Oct 2, 2012	27.63	27.70	27.52	27.62
1410	NASDAQ	PDP	Mon, Oct 1, 2012	27.62	27.81	27.48	27.57
1409	NASDAQ	PDP	Fri, Sep 28, 2012	27.54	27.63	27.38	27.55
1408	NASDAQ	PDP	Thu, Sep 27, 2012	27.43	27.68	27.36	27.61
1407	NASDAQ	PDP	Wed, Sep 26, 2012	27.46	27.47	27.23	27.34
1406	NASDAQ	PDP	Tue, Sep 25, 2012	27.84	27.88	27.45	27.47
1405	NASDAQ	PDP	Mon, Sep 24, 2012	27.76	27.82	27.63	27.75
1404	NASDAQ	PDP	Fri, Sep 21, 2012	28.02	28.07	27.86	27.86
1403	NASDAQ	PDP	Thu, Sep 20, 2012	27.92	27.92	27.77	27.89
1402	NASDAQ	PDP	Wed, Sep 19, 2012	27.87	28.03	27.83	27.98
1401	NASDAQ	PDP	Tue, Sep 18, 2012	28.00	28.00	27.79	27.84
1400	NASDAQ	PDP	Mon, Sep 17, 2012	28.13	28.13	27.96	27.98
1399	NASDAQ	PDP	Fri, Sep 14, 2012	28.05	28.27	28.05	28.11
1398	NASDAQ	PDP	Thu, Sep 13, 2012	27.82	28.13	27.71	28.04
1397	NASDAQ	PDP	Wed, Sep 12, 2012	27.75	27.80	27.67	27.76
1396	NASDAQ	PDP	Tue, Sep 11, 2012	27.75	27.80	27.66	27.71
1395	NASDAQ	PDP	Mon, Sep 10, 2012	27.86	27.93	27.77	27.78
1394	NASDAQ	PDP	Fri, Sep 7, 2012	27.85	27.98	27.85	27.92
1393	NASDAQ	PDP	Thu, Sep 6, 2012	27.47	27.81	27.43	27.77
1392	NASDAQ	PDP	Wed, Sep 5, 2012	27.46	27.47	27.28	27.34
1391	NASDAQ	PDP	Tue, Sep 4, 2012	27.34	27.51	27.17	27.43
1390	NASDAQ	PDP	Fri, Aug 31, 2012	27.39	27.42	27.16	27.36
1389	NASDAQ	PDP	Thu, Aug 30, 2012	27.28	27.33	27.22	27.25
1388	NASDAQ	PDP	Wed, Aug 29, 2012	27.38	27.46	27.31	27.39
1387	NASDAQ	PDP	Tue, Aug 28, 2012	27.29	27.40	27.23	27.34
1386	NASDAQ	PDP	Mon, Aug 27, 2012	27.41	27.41	27.24	27.29
1385	NASDAQ	PDP	Fri, Aug 24, 2012	27.11	27.34	27.11	27.32
1384	NASDAQ	PDP	Thu, Aug 23, 2012	27.12	27.22	27.07	27.18
1383	NASDAQ	PDP	Wed, Aug 22, 2012	27.15	27.31	27.14	27.28
1382	NASDAQ	PDP	Tue, Aug 21, 2012	27.26	27.37	27.15	27.23
1381	NASDAQ	PDP	Mon, Aug 20, 2012	27.26	27.27	27.11	27.22
1380	NASDAQ	PDP	Fri, Aug 17, 2012	27.14	27.28	27.08	27.25
1379	NASDAQ	PDP	Thu, Aug 16, 2012	26.95	27.15	26.85	27.11
1378	NASDAQ	PDP	Wed, Aug 15, 2012	26.74	26.93	26.74	26.90
1377	NASDAQ	PDP	Tue, Aug 14, 2012	26.83	26.89	26.74	26.79
1376	NASDAQ	PDP	Mon, Aug 13, 2012	26.71	26.76	26.57	26.76
1375	NASDAQ	PDP	Fri, Aug 10, 2012	26.67	26.75	26.59	26.72
1374	NASDAQ	PDP	Thu, Aug 9, 2012	26.72	26.84	26.69	26.76
1373	NASDAQ	PDP	Wed, Aug 8, 2012	26.68	26.80	26.64	26.77
1372	NASDAQ	PDP	Tue, Aug 7, 2012	26.77	26.96	26.77	26.88
1371	NASDAQ	PDP	Mon, Aug 6, 2012	26.72	26.82	26.69	26.74
1370	NASDAQ	PDP	Fri, Aug 3, 2012	26.54	26.75	26.52	26.70
1369	NASDAQ	PDP	Thu, Aug 2, 2012	26.05	26.27	26.01	26.21
1368	NASDAQ	PDP	Wed, Aug 1, 2012	26.54	26.63	26.20	26.22
1367	NASDAQ	PDP	Tue, Jul 31, 2012	26.64	26.67	26.48	26.50
1366	NASDAQ	PDP	Mon, Jul 30, 2012	26.75	26.86	26.62	26.70
1365	NASDAQ	PDP	Fri, Jul 27, 2012	26.43	26.81	26.38	26.74
1364	NASDAQ	PDP	Thu, Jul 26, 2012	26.19	26.35	26.06	26.26
1363	NASDAQ	PDP	Wed, Jul 25, 2012	25.95	26.00	25.75	25.89
1362	NASDAQ	PDP	Tue, Jul 24, 2012	26.20	26.20	25.73	25.90
1361	NASDAQ	PDP	Mon, Jul 23, 2012	26.10	26.25	25.94	26.20
1360	NASDAQ	PDP	Fri, Jul 20, 2012	26.67	26.67	26.46	26.46
1359	NASDAQ	PDP	Thu, Jul 19, 2012	26.79	26.95	26.70	26.92
1358	NASDAQ	PDP	Wed, Jul 18, 2012	26.53	26.79	26.53	26.73
1357	NASDAQ	PDP	Tue, Jul 17, 2012	26.55	26.68	26.35	26.59
1356	NASDAQ	PDP	Mon, Jul 16, 2012	26.51	26.62	26.42	26.47
1355	NASDAQ	PDP	Fri, Jul 13, 2012	26.23	26.64	26.23	26.58
1354	NASDAQ	PDP	Thu, Jul 12, 2012	26.09	26.29	25.88	26.18
1353	NASDAQ	PDP	Wed, Jul 11, 2012	26.39	26.41	26.04	26.23
1352	NASDAQ	PDP	Tue, Jul 10, 2012	26.72	26.80	26.30	26.41
1351	NASDAQ	PDP	Mon, Jul 9, 2012	26.56	26.64	26.45	26.60
1350	NASDAQ	PDP	Fri, Jul 6, 2012	26.59	26.64	26.44	26.57
1349	NASDAQ	PDP	Thu, Jul 5, 2012	26.65	26.90	26.64	26.80
1348	NASDAQ	PDP	Tue, Jul 3, 2012	26.55	26.75	26.52	26.72
1347	NASDAQ	PDP	Mon, Jul 2, 2012	26.49	26.62	26.29	26.55
1346	NASDAQ	PDP	Fri, Jun 29, 2012	26.24	26.41	26.10	26.40
1345	NASDAQ	PDP	Thu, Jun 28, 2012	25.68	25.78	25.47	25.76
1344	NASDAQ	PDP	Wed, Jun 27, 2012	25.97	26.01	25.83	25.90
1343	NASDAQ	PDP	Tue, Jun 26, 2012	25.86	26.07	25.77	26.01
1342	NASDAQ	PDP	Mon, Jun 25, 2012	26.05	26.05	25.73	25.83
1341	NASDAQ	PDP	Fri, Jun 22, 2012	26.30	26.33	26.15	26.29
1340	NASDAQ	PDP	Thu, Jun 21, 2012	26.89	26.89	26.17	26.21
1339	NASDAQ	PDP	Wed, Jun 20, 2012	26.91	26.98	26.64	26.82
1338	NASDAQ	PDP	Tue, Jun 19, 2012	26.75	27.03	26.71	26.92
1337	NASDAQ	PDP	Mon, Jun 18, 2012	26.26	26.68	26.17	26.63
1336	NASDAQ	PDP	Fri, Jun 15, 2012	26.11	26.39	26.11	26.37
1335	NASDAQ	PDP	Thu, Jun 14, 2012	26.03	26.25	25.95	26.15
1334	NASDAQ	PDP	Wed, Jun 13, 2012	26.31	26.34	25.90	25.98
1333	NASDAQ	PDP	Tue, Jun 12, 2012	26.06	26.34	25.92	26.33
1332	NASDAQ	PDP	Mon, Jun 11, 2012	26.64	26.64	25.97	25.98
1331	NASDAQ	PDP	Fri, Jun 8, 2012	26.11	26.43	25.95	26.41
1330	NASDAQ	PDP	Thu, Jun 7, 2012	26.71	26.71	26.14	26.19
1329	NASDAQ	PDP	Wed, Jun 6, 2012	25.81	26.31	25.81	26.29
1328	NASDAQ	PDP	Tue, Jun 5, 2012	25.31	25.70	25.29	25.66
1327	NASDAQ	PDP	Mon, Jun 4, 2012	25.45	25.53	25.09	25.39
1326	NASDAQ	PDP	Fri, Jun 1, 2012	25.81	25.89	25.41	25.45
1325	NASDAQ	PDP	Thu, May 31, 2012	26.35	26.46	25.97	26.30
1324	NASDAQ	PDP	Wed, May 30, 2012	26.61	26.65	26.36	26.39
1323	NASDAQ	PDP	Tue, May 29, 2012	26.71	26.89	26.57	26.82
1322	NASDAQ	PDP	Fri, May 25, 2012	26.56	26.62	26.42	26.51
1321	NASDAQ	PDP	Thu, May 24, 2012	26.59	26.70	26.37	26.60
1320	NASDAQ	PDP	Wed, May 23, 2012	26.20	26.60	25.99	26.55
1319	NASDAQ	PDP	Tue, May 22, 2012	26.29	26.57	26.25	26.32
1318	NASDAQ	PDP	Mon, May 21, 2012	25.59	26.24	25.50	26.21
1317	NASDAQ	PDP	Fri, May 18, 2012	25.85	25.96	25.50	25.53
1316	NASDAQ	PDP	Thu, May 17, 2012	26.56	26.62	25.74	25.74
1315	NASDAQ	PDP	Wed, May 16, 2012	26.78	26.92	26.59	26.60
1314	NASDAQ	PDP	Tue, May 15, 2012	26.73	26.99	26.63	26.68
1313	NASDAQ	PDP	Mon, May 14, 2012	26.93	27.01	26.74	26.74
1312	NASDAQ	PDP	Fri, May 11, 2012	26.98	27.37	26.96	27.19
1311	NASDAQ	PDP	Thu, May 10, 2012	27.20	27.33	27.02	27.12
1310	NASDAQ	PDP	Wed, May 9, 2012	26.90	27.17	26.76	27.03
1309	NASDAQ	PDP	Tue, May 8, 2012	27.23	27.25	26.67	27.18
1308	NASDAQ	PDP	Mon, May 7, 2012	27.31	27.46	27.19	27.38
1307	NASDAQ	PDP	Fri, May 4, 2012	27.72	27.72	27.34	27.41
1306	NASDAQ	PDP	Thu, May 3, 2012	28.19	28.33	27.79	27.85
1305	NASDAQ	PDP	Wed, May 2, 2012	27.80	28.18	27.80	28.15
1304	NASDAQ	PDP	Tue, May 1, 2012	27.97	28.21	27.84	27.93
1303	NASDAQ	PDP	Mon, Apr 30, 2012	28.11	28.11	27.82	27.87
1302	NASDAQ	PDP	Fri, Apr 27, 2012	28.00	28.18	27.89	28.10
1301	NASDAQ	PDP	Thu, Apr 26, 2012	27.67	27.94	27.64	27.88
1300	NASDAQ	PDP	Wed, Apr 25, 2012	27.41	27.65	27.41	27.64
1299	NASDAQ	PDP	Tue, Apr 24, 2012	27.18	27.22	26.89	27.01
1298	NASDAQ	PDP	Mon, Apr 23, 2012	27.22	27.22	26.93	27.17
1297	NASDAQ	PDP	Fri, Apr 20, 2012	27.48	27.69	27.47	27.47
1296	NASDAQ	PDP	Thu, Apr 19, 2012	27.50	27.70	27.24	27.40
1295	NASDAQ	PDP	Wed, Apr 18, 2012	27.42	27.61	27.39	27.55
1294	NASDAQ	PDP	Tue, Apr 17, 2012	27.24	27.54	27.24	27.46
1293	NASDAQ	PDP	Mon, Apr 16, 2012	27.31	27.37	27.01	27.09
1292	NASDAQ	PDP	Fri, Apr 13, 2012	27.26	27.33	27.10	27.19
1291	NASDAQ	PDP	Thu, Apr 12, 2012	26.96	27.35	26.95	27.30
1290	NASDAQ	PDP	Wed, Apr 11, 2012	26.83	26.99	26.83	26.93
1289	NASDAQ	PDP	Tue, Apr 10, 2012	27.21	27.24	26.57	26.60
1288	NASDAQ	PDP	Mon, Apr 9, 2012	27.19	27.30	27.02	27.25
1287	NASDAQ	PDP	Thu, Apr 5, 2012	27.27	27.51	27.27	27.49
1286	NASDAQ	PDP	Wed, Apr 4, 2012	27.45	27.45	27.20	27.36
1285	NASDAQ	PDP	Tue, Apr 3, 2012	27.46	27.69	27.46	27.64
1284	NASDAQ	PDP	Mon, Apr 2, 2012	27.30	27.64	27.03	27.53
1283	NASDAQ	PDP	Fri, Mar 30, 2012	27.37	27.39	27.23	27.30
1282	NASDAQ	PDP	Thu, Mar 29, 2012	27.17	27.28	27.00	27.25
1281	NASDAQ	PDP	Wed, Mar 28, 2012	27.36	27.41	27.10	27.28
1280	NASDAQ	PDP	Tue, Mar 27, 2012	27.50	27.53	27.43	27.45
1279	NASDAQ	PDP	Mon, Mar 26, 2012	27.20	27.49	27.20	27.49
1278	NASDAQ	PDP	Fri, Mar 23, 2012	27.00	27.10	26.76	27.08
1277	NASDAQ	PDP	Thu, Mar 22, 2012	27.00	27.04	26.85	27.00
1276	NASDAQ	PDP	Wed, Mar 21, 2012	27.15	27.26	27.12	27.15
1275	NASDAQ	PDP	Tue, Mar 20, 2012	27.12	27.18	27.03	27.14
1274	NASDAQ	PDP	Mon, Mar 19, 2012	27.12	27.31	27.00	27.25
1273	NASDAQ	PDP	Fri, Mar 16, 2012	27.17	27.25	27.05	27.12
1272	NASDAQ	PDP	Thu, Mar 15, 2012	27.06	27.16	26.99	27.14
1271	NASDAQ	PDP	Wed, Mar 14, 2012	27.11	27.15	26.93	27.03
1270	NASDAQ	PDP	Tue, Mar 13, 2012	26.85	27.11	26.79	27.11
1269	NASDAQ	PDP	Mon, Mar 12, 2012	26.75	26.80	26.66	26.71
1268	NASDAQ	PDP	Fri, Mar 9, 2012	26.60	26.79	26.60	26.75
1267	NASDAQ	PDP	Thu, Mar 8, 2012	26.38	26.60	26.33	26.55
1266	NASDAQ	PDP	Wed, Mar 7, 2012	26.11	26.30	26.08	26.25
1265	NASDAQ	PDP	Tue, Mar 6, 2012	26.28	26.28	25.98	26.06
1264	NASDAQ	PDP	Mon, Mar 5, 2012	26.52	26.53	26.37	26.49
1263	NASDAQ	PDP	Fri, Mar 2, 2012	26.62	26.67	26.46	26.53
1262	NASDAQ	PDP	Thu, Mar 1, 2012	26.49	26.69	26.48	26.65
1261	NASDAQ	PDP	Wed, Feb 29, 2012	26.53	26.60	26.40	26.41
1260	NASDAQ	PDP	Tue, Feb 28, 2012	26.51	26.60	26.39	26.49
1259	NASDAQ	PDP	Mon, Feb 27, 2012	26.25	26.50	26.15	26.42
1258	NASDAQ	PDP	Fri, Feb 24, 2012	26.36	26.47	26.34	26.39
1257	NASDAQ	PDP	Thu, Feb 23, 2012	26.17	26.35	26.12	26.32
1256	NASDAQ	PDP	Wed, Feb 22, 2012	26.11	26.16	26.00	26.09
1255	NASDAQ	PDP	Tue, Feb 21, 2012	26.13	26.23	26.02	26.11
1254	NASDAQ	PDP	Fri, Feb 17, 2012	26.20	26.20	26.02	26.08
1253	NASDAQ	PDP	Thu, Feb 16, 2012	25.88	26.08	25.85	26.06
1252	NASDAQ	PDP	Wed, Feb 15, 2012	26.07	26.13	25.80	25.87
1251	NASDAQ	PDP	Tue, Feb 14, 2012	25.93	26.02	25.87	25.99
1250	NASDAQ	PDP	Mon, Feb 13, 2012	25.91	25.98	25.80	25.96
1249	NASDAQ	PDP	Fri, Feb 10, 2012	25.71	25.77	25.58	25.75
1248	NASDAQ	PDP	Thu, Feb 9, 2012	25.86	25.93	25.71	25.92
1247	NASDAQ	PDP	Wed, Feb 8, 2012	25.74	25.86	25.60	25.79
1246	NASDAQ	PDP	Tue, Feb 7, 2012	25.59	25.73	25.47	25.70
1245	NASDAQ	PDP	Mon, Feb 6, 2012	25.58	25.61	25.49	25.58
1244	NASDAQ	PDP	Fri, Feb 3, 2012	25.45	25.63	25.45	25.61
1243	NASDAQ	PDP	Thu, Feb 2, 2012	25.37	25.38	25.20	25.24
1242	NASDAQ	PDP	Wed, Feb 1, 2012	25.17	25.36	25.17	25.27
1241	NASDAQ	PDP	Tue, Jan 31, 2012	25.08	25.15	24.88	25.03
1240	NASDAQ	PDP	Mon, Jan 30, 2012	24.89	25.01	24.72	24.96
1239	NASDAQ	PDP	Fri, Jan 27, 2012	24.97	25.07	24.92	25.04
1238	NASDAQ	PDP	Thu, Jan 26, 2012	25.24	25.29	24.94	25.02
1237	NASDAQ	PDP	Wed, Jan 25, 2012	24.91	25.21	24.84	25.18
1236	NASDAQ	PDP	Tue, Jan 24, 2012	24.82	24.97	24.77	24.96
1235	NASDAQ	PDP	Mon, Jan 23, 2012	24.90	25.08	24.81	24.95
1234	NASDAQ	PDP	Fri, Jan 20, 2012	25.16	25.16	24.88	24.94
1233	NASDAQ	PDP	Thu, Jan 19, 2012	25.01	25.16	24.98	25.11
1232	NASDAQ	PDP	Wed, Jan 18, 2012	24.68	24.96	24.63	24.96
1231	NASDAQ	PDP	Tue, Jan 17, 2012	24.74	24.97	24.60	24.66
1230	NASDAQ	PDP	Fri, Jan 13, 2012	24.47	24.55	24.33	24.55
1229	NASDAQ	PDP	Thu, Jan 12, 2012	24.54	24.61	24.41	24.59
1228	NASDAQ	PDP	Wed, Jan 11, 2012	24.44	24.50	24.39	24.47
1227	NASDAQ	PDP	Tue, Jan 10, 2012	24.45	24.50	24.37	24.46
1226	NASDAQ	PDP	Mon, Jan 9, 2012	24.19	24.28	24.10	24.23
1225	NASDAQ	PDP	Fri, Jan 6, 2012	24.18	24.26	24.05	24.13
1224	NASDAQ	PDP	Thu, Jan 5, 2012	23.88	24.17	23.71	24.15
1223	NASDAQ	PDP	Wed, Jan 4, 2012	23.85	24.02	23.80	23.95
1222	NASDAQ	PDP	Tue, Jan 3, 2012	24.22	24.26	23.87	23.90
1221	NASDAQ	PDP	Fri, Dec 30, 2011	23.98	24.00	23.83	23.83
1220	NASDAQ	PDP	Thu, Dec 29, 2011	23.90	24.03	23.82	23.98
1219	NASDAQ	PDP	Wed, Dec 28, 2011	24.18	24.18	23.76	23.81
1218	NASDAQ	PDP	Tue, Dec 27, 2011	24.01	24.19	23.95	24.12
1217	NASDAQ	PDP	Fri, Dec 23, 2011	23.89	24.02	23.81	24.01
1216	NASDAQ	PDP	Thu, Dec 22, 2011	23.77	23.91	23.70	23.79
1215	NASDAQ	PDP	Wed, Dec 21, 2011	23.78	23.79	23.50	23.77
1214	NASDAQ	PDP	Tue, Dec 20, 2011	23.43	23.78	23.42	23.74
1213	NASDAQ	PDP	Mon, Dec 19, 2011	23.43	23.55	23.06	23.11
1212	NASDAQ	PDP	Fri, Dec 16, 2011	23.19	23.49	23.19	23.32
1211	NASDAQ	PDP	Thu, Dec 15, 2011	23.33	23.33	23.06	23.14
1210	NASDAQ	PDP	Wed, Dec 14, 2011	23.35	23.35	22.94	23.05
1209	NASDAQ	PDP	Tue, Dec 13, 2011	23.95	24.03	23.35	23.43
1208	NASDAQ	PDP	Mon, Dec 12, 2011	23.93	23.95	23.65	23.81
1207	NASDAQ	PDP	Fri, Dec 9, 2011	23.78	24.19	23.78	24.13
1206	NASDAQ	PDP	Thu, Dec 8, 2011	24.01	24.06	23.68	23.71
1205	NASDAQ	PDP	Wed, Dec 7, 2011	24.09	24.22	23.84	24.15
1204	NASDAQ	PDP	Tue, Dec 6, 2011	24.35	24.35	24.10	24.17
1203	NASDAQ	PDP	Mon, Dec 5, 2011	24.41	24.51	24.19	24.30
1202	NASDAQ	PDP	Fri, Dec 2, 2011	24.35	24.47	24.11	24.11
1201	NASDAQ	PDP	Thu, Dec 1, 2011	24.17	24.36	24.12	24.15
1200	NASDAQ	PDP	Wed, Nov 30, 2011	23.96	24.21	23.96	24.21
1199	NASDAQ	PDP	Tue, Nov 29, 2011	23.47	23.57	23.32	23.38
1198	NASDAQ	PDP	Mon, Nov 28, 2011	23.36	23.53	23.24	23.44
1197	NASDAQ	PDP	Fri, Nov 25, 2011	22.75	22.95	22.64	22.70
1196	NASDAQ	PDP	Wed, Nov 23, 2011	23.05	23.09	22.79	22.80
1195	NASDAQ	PDP	Tue, Nov 22, 2011	23.22	23.36	23.03	23.21
1194	NASDAQ	PDP	Mon, Nov 21, 2011	23.03	23.34	23.00	23.24
1193	NASDAQ	PDP	Fri, Nov 18, 2011	23.51	23.59	23.25	23.29
1192	NASDAQ	PDP	Thu, Nov 17, 2011	23.73	23.83	23.34	23.44
1191	NASDAQ	PDP	Wed, Nov 16, 2011	23.98	24.19	23.73	23.74
1190	NASDAQ	PDP	Tue, Nov 15, 2011	23.89	24.26	23.83	24.15
1189	NASDAQ	PDP	Mon, Nov 14, 2011	24.01	24.09	23.86	23.92
1188	NASDAQ	PDP	Fri, Nov 11, 2011	23.82	24.07	23.75	24.04
1187	NASDAQ	PDP	Thu, Nov 10, 2011	23.77	23.77	23.36	23.56
1186	NASDAQ	PDP	Wed, Nov 9, 2011	23.94	24.06	23.59	23.65
1185	NASDAQ	PDP	Tue, Nov 8, 2011	24.34	24.51	24.05	24.49
1184	NASDAQ	PDP	Mon, Nov 7, 2011	24.32	24.36	23.90	24.24
1183	NASDAQ	PDP	Fri, Nov 4, 2011	24.12	24.30	23.91	24.25
1182	NASDAQ	PDP	Thu, Nov 3, 2011	24.07	24.34	23.70	24.31
1181	NASDAQ	PDP	Wed, Nov 2, 2011	23.87	24.04	23.68	23.84
1180	NASDAQ	PDP	Tue, Nov 1, 2011	23.45	23.80	23.29	23.60
1179	NASDAQ	PDP	Mon, Oct 31, 2011	24.29	24.45	24.08	24.10
1178	NASDAQ	PDP	Fri, Oct 28, 2011	24.45	24.61	24.36	24.51
1177	NASDAQ	PDP	Thu, Oct 27, 2011	24.37	24.64	24.08	24.60
1176	NASDAQ	PDP	Wed, Oct 26, 2011	23.88	23.93	23.32	23.69
1175	NASDAQ	PDP	Tue, Oct 25, 2011	24.08	24.08	23.57	23.62
1174	NASDAQ	PDP	Mon, Oct 24, 2011	23.74	24.20	23.73	24.14
1173	NASDAQ	PDP	Fri, Oct 21, 2011	23.60	23.78	23.43	23.72
1172	NASDAQ	PDP	Thu, Oct 20, 2011	23.30	23.35	23.00	23.31
1171	NASDAQ	PDP	Wed, Oct 19, 2011	23.66	23.77	23.23	23.25
1170	NASDAQ	PDP	Tue, Oct 18, 2011	23.43	23.87	23.09	23.67
1169	NASDAQ	PDP	Mon, Oct 17, 2011	23.75	23.82	23.38	23.41
1168	NASDAQ	PDP	Fri, Oct 14, 2011	23.67	23.79	23.50	23.76
1167	NASDAQ	PDP	Thu, Oct 13, 2011	23.21	23.47	23.09	23.39
1166	NASDAQ	PDP	Wed, Oct 12, 2011	23.37	23.62	23.34	23.36
1165	NASDAQ	PDP	Tue, Oct 11, 2011	23.00	23.42	23.00	23.25
1164	NASDAQ	PDP	Mon, Oct 10, 2011	22.87	23.18	22.79	23.17
1163	NASDAQ	PDP	Fri, Oct 7, 2011	22.74	22.74	22.25	22.36
1162	NASDAQ	PDP	Thu, Oct 6, 2011	22.01	22.57	21.94	22.57
1161	NASDAQ	PDP	Wed, Oct 5, 2011	21.64	22.12	21.41	22.06
1160	NASDAQ	PDP	Tue, Oct 4, 2011	20.81	21.62	20.54	21.52
1159	NASDAQ	PDP	Mon, Oct 3, 2011	21.84	22.09	21.07	21.07
1158	NASDAQ	PDP	Fri, Sep 30, 2011	22.28	22.47	21.95	21.96
1157	NASDAQ	PDP	Thu, Sep 29, 2011	23.21	23.21	22.10	22.57
1156	NASDAQ	PDP	Wed, Sep 28, 2011	23.44	23.55	22.77	22.77
1155	NASDAQ	PDP	Tue, Sep 27, 2011	23.63	23.83	23.26	23.34
1154	NASDAQ	PDP	Mon, Sep 26, 2011	22.88	23.11	22.30	23.06
1153	NASDAQ	PDP	Fri, Sep 23, 2011	22.32	22.70	22.29	22.62
1152	NASDAQ	PDP	Thu, Sep 22, 2011	22.48	22.79	22.07	22.42
1151	NASDAQ	PDP	Wed, Sep 21, 2011	23.90	23.92	23.21	23.21
1150	NASDAQ	PDP	Tue, Sep 20, 2011	24.16	24.42	23.87	23.87
1149	NASDAQ	PDP	Mon, Sep 19, 2011	23.72	24.21	23.63	24.07
1148	NASDAQ	PDP	Fri, Sep 16, 2011	24.16	24.36	23.95	24.17
1147	NASDAQ	PDP	Thu, Sep 15, 2011	24.17	24.17	23.82	24.09
1146	NASDAQ	PDP	Wed, Sep 14, 2011	23.63	24.19	23.26	23.94
1145	NASDAQ	PDP	Tue, Sep 13, 2011	23.13	23.57	23.07	23.49
1144	NASDAQ	PDP	Mon, Sep 12, 2011	22.65	23.13	22.55	23.07
1143	NASDAQ	PDP	Fri, Sep 9, 2011	23.42	23.90	22.84	23.00
1142	NASDAQ	PDP	Thu, Sep 8, 2011	23.76	24.05	23.61	23.68
1141	NASDAQ	PDP	Wed, Sep 7, 2011	23.57	23.93	23.55	23.92
1140	NASDAQ	PDP	Tue, Sep 6, 2011	22.72	23.26	22.51	23.24
1139	NASDAQ	PDP	Fri, Sep 2, 2011	23.42	23.61	23.20	23.32
1138	NASDAQ	PDP	Thu, Sep 1, 2011	24.38	24.53	23.90	23.97
1137	NASDAQ	PDP	Wed, Aug 31, 2011	24.32	24.70	24.10	24.30
1136	NASDAQ	PDP	Tue, Aug 30, 2011	23.85	24.35	23.74	24.23
1135	NASDAQ	PDP	Mon, Aug 29, 2011	23.51	23.96	23.50	23.96
1134	NASDAQ	PDP	Fri, Aug 26, 2011	22.36	23.19	22.10	23.18
1133	NASDAQ	PDP	Thu, Aug 25, 2011	23.14	23.17	22.52	22.54
1132	NASDAQ	PDP	Wed, Aug 24, 2011	22.58	23.00	22.50	23.00
1131	NASDAQ	PDP	Tue, Aug 23, 2011	21.73	22.63	21.66	22.63
1130	NASDAQ	PDP	Mon, Aug 22, 2011	22.16	22.30	21.60	21.67
1129	NASDAQ	PDP	Fri, Aug 19, 2011	21.75	22.29	21.64	21.64
1128	NASDAQ	PDP	Thu, Aug 18, 2011	22.78	22.78	21.87	22.08
1127	NASDAQ	PDP	Wed, Aug 17, 2011	23.67	23.78	23.17	23.34
1126	NASDAQ	PDP	Tue, Aug 16, 2011	23.58	23.69	23.27	23.48
1125	NASDAQ	PDP	Mon, Aug 15, 2011	23.67	23.87	23.49	23.87
1124	NASDAQ	PDP	Fri, Aug 12, 2011	23.34	23.60	23.13	23.45
1123	NASDAQ	PDP	Thu, Aug 11, 2011	22.15	23.40	22.13	23.12
1122	NASDAQ	PDP	Wed, Aug 10, 2011	22.42	22.81	22.01	22.04
1121	NASDAQ	PDP	Tue, Aug 9, 2011	22.16	22.75	21.39	22.74
1120	NASDAQ	PDP	Mon, Aug 8, 2011	22.46	22.64	21.45	21.46
1119	NASDAQ	PDP	Fri, Aug 5, 2011	23.69	23.89	22.66	23.23
1118	NASDAQ	PDP	Thu, Aug 4, 2011	24.66	24.66	23.45	23.48
1117	NASDAQ	PDP	Wed, Aug 3, 2011	24.81	25.03	24.24	25.02
1116	NASDAQ	PDP	Tue, Aug 2, 2011	25.43	25.66	24.78	24.81
1115	NASDAQ	PDP	Mon, Aug 1, 2011	26.01	26.08	25.32	25.61
1114	NASDAQ	PDP	Fri, Jul 29, 2011	25.43	25.86	25.25	25.70
1113	NASDAQ	PDP	Thu, Jul 28, 2011	25.76	26.11	25.70	25.73
1112	NASDAQ	PDP	Wed, Jul 27, 2011	26.25	26.35	25.70	25.76
1111	NASDAQ	PDP	Tue, Jul 26, 2011	26.58	26.58	26.31	26.39
1110	NASDAQ	PDP	Mon, Jul 25, 2011	26.62	26.81	26.53	26.61
1109	NASDAQ	PDP	Fri, Jul 22, 2011	26.80	26.84	26.60	26.80
1108	NASDAQ	PDP	Thu, Jul 21, 2011	26.63	26.89	26.63	26.72
1107	NASDAQ	PDP	Wed, Jul 20, 2011	26.72	26.72	26.42	26.52
1106	NASDAQ	PDP	Tue, Jul 19, 2011	26.30	26.66	26.30	26.64
1105	NASDAQ	PDP	Mon, Jul 18, 2011	26.32	26.32	25.94	26.14
1104	NASDAQ	PDP	Fri, Jul 15, 2011	26.33	26.39	26.10	26.36
1103	NASDAQ	PDP	Thu, Jul 14, 2011	26.54	26.68	26.13	26.21
1102	NASDAQ	PDP	Wed, Jul 13, 2011	26.46	26.75	26.44	26.50
1101	NASDAQ	PDP	Tue, Jul 12, 2011	26.42	26.53	26.27	26.33
1100	NASDAQ	PDP	Mon, Jul 11, 2011	26.74	26.84	26.39	26.48
1099	NASDAQ	PDP	Fri, Jul 8, 2011	26.84	26.97	26.71	26.97
1098	NASDAQ	PDP	Thu, Jul 7, 2011	27.02	27.17	27.02	27.11
1097	NASDAQ	PDP	Wed, Jul 6, 2011	26.67	26.87	26.60	26.83
1096	NASDAQ	PDP	Tue, Jul 5, 2011	26.57	26.75	26.50	26.70
1095	NASDAQ	PDP	Fri, Jul 1, 2011	26.11	26.58	26.08	26.55
1094	NASDAQ	PDP	Thu, Jun 30, 2011	25.93	26.16	25.87	26.08
1093	NASDAQ	PDP	Wed, Jun 29, 2011	25.78	25.92	25.62	25.84
1092	NASDAQ	PDP	Tue, Jun 28, 2011	25.32	25.66	25.28	25.66
1091	NASDAQ	PDP	Mon, Jun 27, 2011	25.04	25.30	24.92	25.22
1090	NASDAQ	PDP	Fri, Jun 24, 2011	25.30	25.33	24.96	25.01
1089	NASDAQ	PDP	Thu, Jun 23, 2011	24.87	25.29	24.71	25.29
1088	NASDAQ	PDP	Wed, Jun 22, 2011	25.40	25.47	25.21	25.23
1087	NASDAQ	PDP	Tue, Jun 21, 2011	24.87	25.35	24.87	25.32
1086	NASDAQ	PDP	Mon, Jun 20, 2011	24.50	24.77	24.44	24.73
1085	NASDAQ	PDP	Fri, Jun 17, 2011	24.67	24.76	24.56	24.61
1084	NASDAQ	PDP	Thu, Jun 16, 2011	24.48	24.66	24.22	24.47
1083	NASDAQ	PDP	Wed, Jun 15, 2011	24.79	24.83	24.49	24.54
1082	NASDAQ	PDP	Tue, Jun 14, 2011	24.69	25.00	24.69	24.94
1081	NASDAQ	PDP	Mon, Jun 13, 2011	24.64	24.76	24.36	24.46
1080	NASDAQ	PDP	Fri, Jun 10, 2011	24.93	24.96	24.57	24.60
1079	NASDAQ	PDP	Thu, Jun 9, 2011	24.89	25.14	24.82	25.04
1078	NASDAQ	PDP	Wed, Jun 8, 2011	25.02	25.04	24.78	24.82
1077	NASDAQ	PDP	Tue, Jun 7, 2011	25.22	25.28	25.07	25.09
1076	NASDAQ	PDP	Mon, Jun 6, 2011	25.39	25.44	25.04	25.05
1075	NASDAQ	PDP	Fri, Jun 3, 2011	25.38	25.63	25.28	25.42
1074	NASDAQ	PDP	Thu, Jun 2, 2011	25.72	25.87	25.60	25.73
1073	NASDAQ	PDP	Wed, Jun 1, 2011	26.32	26.35	25.69	25.71
1072	NASDAQ	PDP	Tue, May 31, 2011	26.40	26.40	26.12	26.35
1071	NASDAQ	PDP	Fri, May 27, 2011	26.05	26.15	26.00	26.08
1070	NASDAQ	PDP	Thu, May 26, 2011	25.64	25.94	25.60	25.90
1069	NASDAQ	PDP	Wed, May 25, 2011	25.42	25.79	25.27	25.67
1068	NASDAQ	PDP	Tue, May 24, 2011	25.68	25.77	25.48	25.52
1067	NASDAQ	PDP	Mon, May 23, 2011	25.62	25.71	25.48	25.61
1066	NASDAQ	PDP	Fri, May 20, 2011	26.21	26.21	25.85	25.98
1065	NASDAQ	PDP	Thu, May 19, 2011	26.20	26.28	26.06	26.19
1064	NASDAQ	PDP	Wed, May 18, 2011	25.74	26.13	25.66	26.11
1063	NASDAQ	PDP	Tue, May 17, 2011	25.66	25.75	25.45	25.67
1062	NASDAQ	PDP	Mon, May 16, 2011	25.94	26.14	25.78	25.82
1061	NASDAQ	PDP	Fri, May 13, 2011	26.37	26.44	26.01	26.03
1060	NASDAQ	PDP	Thu, May 12, 2011	26.13	26.39	25.97	26.34
1059	NASDAQ	PDP	Wed, May 11, 2011	26.57	26.58	26.13	26.26
1058	NASDAQ	PDP	Tue, May 10, 2011	26.38	26.66	26.38	26.60
1057	NASDAQ	PDP	Mon, May 9, 2011	26.09	26.36	26.09	26.29
1056	NASDAQ	PDP	Fri, May 6, 2011	26.16	26.35	25.95	26.06
1055	NASDAQ	PDP	Thu, May 5, 2011	25.79	26.14	25.74	25.88
1054	NASDAQ	PDP	Wed, May 4, 2011	26.14	26.22	25.80	25.96
1053	NASDAQ	PDP	Tue, May 3, 2011	26.36	26.36	25.98	26.12
1052	NASDAQ	PDP	Mon, May 2, 2011	26.65	26.68	26.36	26.41
1051	NASDAQ	PDP	Fri, Apr 29, 2011	26.47	26.59	26.41	26.53
1050	NASDAQ	PDP	Thu, Apr 28, 2011	26.27	26.44	26.27	26.38
1049	NASDAQ	PDP	Wed, Apr 27, 2011	26.26	26.30	26.02	26.29
1048	NASDAQ	PDP	Tue, Apr 26, 2011	26.13	26.29	26.08	26.18
1047	NASDAQ	PDP	Mon, Apr 25, 2011	26.05	26.10	25.91	26.01
1046	NASDAQ	PDP	Thu, Apr 21, 2011	26.12	26.12	25.89	26.07
1045	NASDAQ	PDP	Wed, Apr 20, 2011	25.74	25.85	25.69	25.84
1044	NASDAQ	PDP	Tue, Apr 19, 2011	25.27	25.37	25.14	25.36
1043	NASDAQ	PDP	Mon, Apr 18, 2011	25.19	25.21	24.92	25.17
1042	NASDAQ	PDP	Fri, Apr 15, 2011	25.41	25.57	25.32	25.55
1041	NASDAQ	PDP	Thu, Apr 14, 2011	25.14	25.37	25.07	25.34
1040	NASDAQ	PDP	Wed, Apr 13, 2011	25.26	25.40	25.17	25.34
1039	NASDAQ	PDP	Tue, Apr 12, 2011	25.20	25.33	25.02	25.18
1038	NASDAQ	PDP	Mon, Apr 11, 2011	25.62	25.62	25.27	25.38
1037	NASDAQ	PDP	Fri, Apr 8, 2011	25.84	25.85	25.38	25.53
1036	NASDAQ	PDP	Thu, Apr 7, 2011	25.72	25.86	25.57	25.69
1035	NASDAQ	PDP	Wed, Apr 6, 2011	26.09	26.12	25.65	25.77
1034	NASDAQ	PDP	Tue, Apr 5, 2011	25.85	26.00	25.76	25.87
1033	NASDAQ	PDP	Mon, Apr 4, 2011	25.89	25.91	25.76	25.86
1032	NASDAQ	PDP	Fri, Apr 1, 2011	25.84	25.89	25.70	25.80
1031	NASDAQ	PDP	Thu, Mar 31, 2011	25.54	25.65	25.50	25.64
1030	NASDAQ	PDP	Wed, Mar 30, 2011	25.54	25.61	25.41	25.56
1029	NASDAQ	PDP	Tue, Mar 29, 2011	25.05	25.36	24.97	25.36
1028	NASDAQ	PDP	Mon, Mar 28, 2011	25.37	25.37	25.10	25.12
1027	NASDAQ	PDP	Fri, Mar 25, 2011	25.10	25.38	25.03	25.22
1026	NASDAQ	PDP	Thu, Mar 24, 2011	24.87	25.05	24.67	25.00
1025	NASDAQ	PDP	Wed, Mar 23, 2011	24.56	24.79	24.42	24.72
1024	NASDAQ	PDP	Tue, Mar 22, 2011	24.72	24.72	24.57	24.64
1023	NASDAQ	PDP	Mon, Mar 21, 2011	24.63	24.80	24.57	24.72
1022	NASDAQ	PDP	Fri, Mar 18, 2011	24.60	24.60	24.25	24.30
1021	NASDAQ	PDP	Thu, Mar 17, 2011	24.38	24.51	24.21	24.28
1020	NASDAQ	PDP	Wed, Mar 16, 2011	24.41	24.57	23.94	24.10
1019	NASDAQ	PDP	Tue, Mar 15, 2011	23.97	24.55	23.78	24.43
1018	NASDAQ	PDP	Mon, Mar 14, 2011	24.58	24.78	24.40	24.59
1017	NASDAQ	PDP	Fri, Mar 11, 2011	24.38	24.84	24.37	24.72
1016	NASDAQ	PDP	Thu, Mar 10, 2011	24.69	24.73	24.43	24.55
1015	NASDAQ	PDP	Wed, Mar 9, 2011	24.97	25.04	24.82	24.99
1014	NASDAQ	PDP	Tue, Mar 8, 2011	24.95	25.19	24.75	25.08
1013	NASDAQ	PDP	Mon, Mar 7, 2011	25.27	25.34	24.69	24.90
1012	NASDAQ	PDP	Fri, Mar 4, 2011	25.38	25.38	25.05	25.21
1011	NASDAQ	PDP	Thu, Mar 3, 2011	25.01	25.37	25.01	25.32
1010	NASDAQ	PDP	Wed, Mar 2, 2011	24.53	24.92	24.53	24.76
1009	NASDAQ	PDP	Tue, Mar 1, 2011	25.13	25.13	24.49	24.58
1008	NASDAQ	PDP	Mon, Feb 28, 2011	25.16	25.17	24.82	25.00
1007	NASDAQ	PDP	Fri, Feb 25, 2011	24.78	24.99	24.76	24.99
1006	NASDAQ	PDP	Thu, Feb 24, 2011	24.39	24.69	24.26	24.54
1005	NASDAQ	PDP	Wed, Feb 23, 2011	24.77	24.83	24.05	24.37
1004	NASDAQ	PDP	Tue, Feb 22, 2011	25.17	25.31	24.70	24.76
1003	NASDAQ	PDP	Fri, Feb 18, 2011	25.65	25.65	25.44	25.54
1002	NASDAQ	PDP	Thu, Feb 17, 2011	25.68	25.69	25.57	25.61
1001	NASDAQ	PDP	Wed, Feb 16, 2011	25.66	25.80	25.60	25.65
1000	NASDAQ	PDP	Tue, Feb 15, 2011	25.70	25.70	25.49	25.56
999	NASDAQ	PDP	Mon, Feb 14, 2011	25.68	25.75	25.63	25.71
998	NASDAQ	PDP	Fri, Feb 11, 2011	25.24	25.64	25.20	25.56
997	NASDAQ	PDP	Thu, Feb 10, 2011	25.02	25.37	24.98	25.33
996	NASDAQ	PDP	Wed, Feb 9, 2011	25.04	25.27	25.04	25.16
995	NASDAQ	PDP	Tue, Feb 8, 2011	24.95	25.11	24.94	25.10
994	NASDAQ	PDP	Mon, Feb 7, 2011	24.89	25.10	24.89	24.98
993	NASDAQ	PDP	Fri, Feb 4, 2011	24.65	24.83	24.62	24.82
992	NASDAQ	PDP	Thu, Feb 3, 2011	24.47	24.64	24.35	24.59
991	NASDAQ	PDP	Wed, Feb 2, 2011	24.45	24.62	24.45	24.50
990	NASDAQ	PDP	Tue, Feb 1, 2011	24.38	24.61	24.38	24.51
989	NASDAQ	PDP	Mon, Jan 31, 2011	24.04	24.27	24.01	24.20
988	NASDAQ	PDP	Fri, Jan 28, 2011	24.51	24.52	23.92	23.99
987	NASDAQ	PDP	Thu, Jan 27, 2011	24.27	24.53	24.27	24.49
986	NASDAQ	PDP	Wed, Jan 26, 2011	24.02	24.23	23.94	24.17
985	NASDAQ	PDP	Tue, Jan 25, 2011	23.84	23.92	23.72	23.92
984	NASDAQ	PDP	Mon, Jan 24, 2011	23.72	23.97	23.66	23.93
983	NASDAQ	PDP	Fri, Jan 21, 2011	23.92	24.00	23.70	23.71
982	NASDAQ	PDP	Thu, Jan 20, 2011	23.93	23.94	23.58	23.78
981	NASDAQ	PDP	Wed, Jan 19, 2011	24.45	24.45	24.01	24.08
980	NASDAQ	PDP	Tue, Jan 18, 2011	24.37	24.44	24.25	24.44
979	NASDAQ	PDP	Fri, Jan 14, 2011	24.23	24.33	24.13	24.33
978	NASDAQ	PDP	Thu, Jan 13, 2011	24.20	24.31	24.14	24.22
977	NASDAQ	PDP	Wed, Jan 12, 2011	24.19	24.19	24.05	24.15
976	NASDAQ	PDP	Tue, Jan 11, 2011	24.03	24.09	23.87	23.95
975	NASDAQ	PDP	Mon, Jan 10, 2011	23.67	23.96	23.60	23.93
974	NASDAQ	PDP	Fri, Jan 7, 2011	23.86	23.89	23.55	23.78
973	NASDAQ	PDP	Thu, Jan 6, 2011	23.85	23.90	23.73	23.80
972	NASDAQ	PDP	Wed, Jan 5, 2011	23.60	23.83	23.57	23.81
971	NASDAQ	PDP	Tue, Jan 4, 2011	23.83	23.86	23.44	23.66
970	NASDAQ	PDP	Mon, Jan 3, 2011	23.72	23.94	23.72	23.79
969	NASDAQ	PDP	Fri, Dec 31, 2010	23.52	23.58	23.48	23.51
968	NASDAQ	PDP	Thu, Dec 30, 2010	23.63	23.64	23.55	23.55
967	NASDAQ	PDP	Wed, Dec 29, 2010	23.68	23.68	23.56	23.61
966	NASDAQ	PDP	Tue, Dec 28, 2010	23.65	23.65	23.50	23.55
965	NASDAQ	PDP	Mon, Dec 27, 2010	23.51	23.62	23.39	23.60
964	NASDAQ	PDP	Thu, Dec 23, 2010	23.76	23.76	23.57	23.61
963	NASDAQ	PDP	Wed, Dec 22, 2010	23.74	23.74	23.65	23.69
962	NASDAQ	PDP	Tue, Dec 21, 2010	23.59	23.71	23.57	23.68
961	NASDAQ	PDP	Mon, Dec 20, 2010	23.52	23.54	23.34	23.50
960	NASDAQ	PDP	Fri, Dec 17, 2010	23.46	23.50	23.34	23.45
959	NASDAQ	PDP	Thu, Dec 16, 2010	23.25	23.46	23.19	23.44
958	NASDAQ	PDP	Wed, Dec 15, 2010	23.26	23.43	23.19	23.24
957	NASDAQ	PDP	Tue, Dec 14, 2010	23.43	23.45	23.25	23.28
956	NASDAQ	PDP	Mon, Dec 13, 2010	23.68	23.68	23.40	23.41
955	NASDAQ	PDP	Fri, Dec 10, 2010	23.49	23.54	23.37	23.52
954	NASDAQ	PDP	Thu, Dec 9, 2010	23.61	23.61	23.30	23.40
953	NASDAQ	PDP	Wed, Dec 8, 2010	23.41	23.46	23.23	23.37
952	NASDAQ	PDP	Tue, Dec 7, 2010	23.71	23.71	23.38	23.38
951	NASDAQ	PDP	Mon, Dec 6, 2010	23.38	23.42	23.29	23.38
950	NASDAQ	PDP	Fri, Dec 3, 2010	23.20	23.42	23.18	23.40
949	NASDAQ	PDP	Thu, Dec 2, 2010	23.09	23.30	23.09	23.27
948	NASDAQ	PDP	Wed, Dec 1, 2010	22.93	23.10	22.93	23.06
947	NASDAQ	PDP	Tue, Nov 30, 2010	22.53	22.73	22.50	22.64
946	NASDAQ	PDP	Mon, Nov 29, 2010	22.74	22.78	22.48	22.74
945	NASDAQ	PDP	Fri, Nov 26, 2010	22.81	22.89	22.75	22.84
944	NASDAQ	PDP	Wed, Nov 24, 2010	22.63	22.90	22.63	22.90
943	NASDAQ	PDP	Tue, Nov 23, 2010	22.46	22.54	22.36	22.46
942	NASDAQ	PDP	Mon, Nov 22, 2010	22.41	22.76	22.41	22.75
941	NASDAQ	PDP	Fri, Nov 19, 2010	22.35	22.52	22.27	22.51
940	NASDAQ	PDP	Thu, Nov 18, 2010	22.29	22.44	22.29	22.34
939	NASDAQ	PDP	Wed, Nov 17, 2010	21.92	22.07	21.71	21.98
938	NASDAQ	PDP	Tue, Nov 16, 2010	22.14	22.21	21.77	21.86
937	NASDAQ	PDP	Mon, Nov 15, 2010	22.38	22.53	22.34	22.35
936	NASDAQ	PDP	Fri, Nov 12, 2010	22.56	22.63	22.21	22.33
935	NASDAQ	PDP	Thu, Nov 11, 2010	22.51	22.76	22.44	22.74
934	NASDAQ	PDP	Wed, Nov 10, 2010	22.54	22.69	22.40	22.66
933	NASDAQ	PDP	Tue, Nov 9, 2010	22.78	22.85	22.43	22.52
932	NASDAQ	PDP	Mon, Nov 8, 2010	22.65	22.71	22.58	22.67
931	NASDAQ	PDP	Fri, Nov 5, 2010	22.73	22.82	22.64	22.70
930	NASDAQ	PDP	Thu, Nov 4, 2010	22.69	22.74	22.63	22.71
929	NASDAQ	PDP	Wed, Nov 3, 2010	22.42	22.46	22.17	22.44
928	NASDAQ	PDP	Tue, Nov 2, 2010	22.27	22.37	22.21	22.36
927	NASDAQ	PDP	Mon, Nov 1, 2010	22.21	22.31	21.95	22.09
926	NASDAQ	PDP	Fri, Oct 29, 2010	21.89	22.11	21.89	22.09
925	NASDAQ	PDP	Thu, Oct 28, 2010	22.14	22.14	21.85	21.98
924	NASDAQ	PDP	Wed, Oct 27, 2010	21.88	21.96	21.71	21.96
923	NASDAQ	PDP	Tue, Oct 26, 2010	21.75	22.02	21.75	21.97
922	NASDAQ	PDP	Mon, Oct 25, 2010	21.87	22.07	21.87	21.92
921	NASDAQ	PDP	Fri, Oct 22, 2010	21.74	21.80	21.69	21.78
920	NASDAQ	PDP	Thu, Oct 21, 2010	21.67	21.87	21.48	21.68
919	NASDAQ	PDP	Wed, Oct 20, 2010	21.32	21.67	21.32	21.59
918	NASDAQ	PDP	Tue, Oct 19, 2010	21.44	21.69	21.15	21.27
917	NASDAQ	PDP	Mon, Oct 18, 2010	21.74	22.75	21.54	22.75
916	NASDAQ	PDP	Fri, Oct 15, 2010	21.73	21.76	21.46	21.64
915	NASDAQ	PDP	Thu, Oct 14, 2010	21.56	21.68	21.44	21.57
914	NASDAQ	PDP	Wed, Oct 13, 2010	21.62	21.73	21.53	21.62
913	NASDAQ	PDP	Tue, Oct 12, 2010	21.23	21.48	21.09	21.45
912	NASDAQ	PDP	Mon, Oct 11, 2010	21.43	21.43	21.29	21.31
911	NASDAQ	PDP	Fri, Oct 8, 2010	21.19	21.38	21.07	21.32
910	NASDAQ	PDP	Thu, Oct 7, 2010	21.24	21.26	20.98	21.13
909	NASDAQ	PDP	Wed, Oct 6, 2010	21.33	21.40	21.08	21.14
908	NASDAQ	PDP	Tue, Oct 5, 2010	21.24	21.41	21.10	21.37
907	NASDAQ	PDP	Mon, Oct 4, 2010	20.95	21.02	20.69	20.88
906	NASDAQ	PDP	Fri, Oct 1, 2010	21.16	21.25	20.89	20.99
905	NASDAQ	PDP	Thu, Sep 30, 2010	21.34	21.34	20.91	21.00
904	NASDAQ	PDP	Wed, Sep 29, 2010	21.11	21.19	21.01	21.12
903	NASDAQ	PDP	Tue, Sep 28, 2010	21.04	21.16	20.76	21.13
902	NASDAQ	PDP	Mon, Sep 27, 2010	21.06	21.13	20.96	21.03
901	NASDAQ	PDP	Fri, Sep 24, 2010	20.95	21.07	20.85	21.06
900	NASDAQ	PDP	Thu, Sep 23, 2010	20.58	20.85	20.53	20.57
899	NASDAQ	PDP	Wed, Sep 22, 2010	20.81	20.92	20.62	20.72
898	NASDAQ	PDP	Tue, Sep 21, 2010	20.89	20.98	20.76	20.81
897	NASDAQ	PDP	Mon, Sep 20, 2010	20.58	20.89	20.58	20.87
896	NASDAQ	PDP	Fri, Sep 17, 2010	20.58	20.59	20.45	20.54
895	NASDAQ	PDP	Thu, Sep 16, 2010	20.42	20.52	20.41	20.50
894	NASDAQ	PDP	Wed, Sep 15, 2010	20.35	20.51	20.28	20.47
893	NASDAQ	PDP	Tue, Sep 14, 2010	20.39	20.53	20.32	20.41
892	NASDAQ	PDP	Mon, Sep 13, 2010	20.33	20.47	20.33	20.44
891	NASDAQ	PDP	Fri, Sep 10, 2010	20.12	20.16	20.07	20.11
890	NASDAQ	PDP	Thu, Sep 9, 2010	20.31	20.38	20.02	20.09
889	NASDAQ	PDP	Wed, Sep 8, 2010	19.98	20.19	19.98	20.08
888	NASDAQ	PDP	Tue, Sep 7, 2010	20.05	20.05	19.91	19.91
887	NASDAQ	PDP	Fri, Sep 3, 2010	20.05	20.20	19.97	20.13
886	NASDAQ	PDP	Thu, Sep 2, 2010	19.62	19.85	19.59	19.84
885	NASDAQ	PDP	Wed, Sep 1, 2010	19.15	19.56	19.15	19.55
884	NASDAQ	PDP	Tue, Aug 31, 2010	18.77	18.98	18.66	18.88
883	NASDAQ	PDP	Mon, Aug 30, 2010	19.18	19.18	18.84	18.84
882	NASDAQ	PDP	Fri, Aug 27, 2010	19.02	19.22	18.70	19.19
881	NASDAQ	PDP	Thu, Aug 26, 2010	19.05	19.15	18.81	18.85
880	NASDAQ	PDP	Wed, Aug 25, 2010	18.67	19.01	18.50	18.95
879	NASDAQ	PDP	Tue, Aug 24, 2010	18.93	18.97	18.63	18.79
878	NASDAQ	PDP	Mon, Aug 23, 2010	19.42	19.45	19.16	19.18
877	NASDAQ	PDP	Fri, Aug 20, 2010	19.30	19.35	19.14	19.35
876	NASDAQ	PDP	Thu, Aug 19, 2010	19.57	19.57	19.26	19.31
875	NASDAQ	PDP	Wed, Aug 18, 2010	19.51	19.78	19.46	19.70
874	NASDAQ	PDP	Tue, Aug 17, 2010	19.42	19.75	19.41	19.58
873	NASDAQ	PDP	Mon, Aug 16, 2010	19.11	19.32	19.07	19.21
872	NASDAQ	PDP	Fri, Aug 13, 2010	19.28	19.36	19.20	19.20
871	NASDAQ	PDP	Thu, Aug 12, 2010	18.99	19.41	18.95	19.32
870	NASDAQ	PDP	Wed, Aug 11, 2010	19.59	19.68	19.30	19.34
869	NASDAQ	PDP	Tue, Aug 10, 2010	20.04	20.14	19.84	19.99
868	NASDAQ	PDP	Mon, Aug 9, 2010	20.13	20.23	20.09	20.21
867	NASDAQ	PDP	Fri, Aug 6, 2010	19.85	20.11	19.80	20.05
866	NASDAQ	PDP	Thu, Aug 5, 2010	20.02	20.15	19.96	20.10
865	NASDAQ	PDP	Wed, Aug 4, 2010	20.01	20.17	20.00	20.17
864	NASDAQ	PDP	Tue, Aug 3, 2010	20.11	20.11	19.87	19.98
863	NASDAQ	PDP	Mon, Aug 2, 2010	20.06	20.18	20.02	20.16
862	NASDAQ	PDP	Fri, Jul 30, 2010	19.57	19.88	19.44	19.82
861	NASDAQ	PDP	Thu, Jul 29, 2010	19.95	19.99	19.57	19.78
860	NASDAQ	PDP	Wed, Jul 28, 2010	19.88	19.97	19.76	19.84
859	NASDAQ	PDP	Tue, Jul 27, 2010	20.19	20.25	19.86	19.95
858	NASDAQ	PDP	Mon, Jul 26, 2010	19.82	20.07	19.80	20.07
857	NASDAQ	PDP	Fri, Jul 23, 2010	19.42	19.80	19.42	19.78
856	NASDAQ	PDP	Thu, Jul 22, 2010	19.14	19.52	19.14	19.46
855	NASDAQ	PDP	Wed, Jul 21, 2010	19.30	19.30	18.87	18.96
854	NASDAQ	PDP	Tue, Jul 20, 2010	18.63	19.20	18.60	19.17
853	NASDAQ	PDP	Mon, Jul 19, 2010	18.80	18.87	18.56	18.82
852	NASDAQ	PDP	Fri, Jul 16, 2010	19.22	19.24	18.74	18.75
851	NASDAQ	PDP	Thu, Jul 15, 2010	19.32	19.36	19.08	19.35
850	NASDAQ	PDP	Wed, Jul 14, 2010	19.33	19.43	19.25	19.35
849	NASDAQ	PDP	Tue, Jul 13, 2010	19.24	19.45	19.18	19.37
848	NASDAQ	PDP	Mon, Jul 12, 2010	19.03	19.16	18.92	19.05
847	NASDAQ	PDP	Fri, Jul 9, 2010	18.90	19.12	18.90	19.09
846	NASDAQ	PDP	Thu, Jul 8, 2010	19.00	19.05	18.73	18.91
845	NASDAQ	PDP	Wed, Jul 7, 2010	18.19	18.80	18.19	18.78
844	NASDAQ	PDP	Tue, Jul 6, 2010	18.29	18.55	18.01	18.14
843	NASDAQ	PDP	Fri, Jul 2, 2010	18.38	18.42	18.04	18.12
842	NASDAQ	PDP	Thu, Jul 1, 2010	18.33	18.45	17.91	18.30
841	NASDAQ	PDP	Wed, Jun 30, 2010	18.57	18.80	18.32	18.38
840	NASDAQ	PDP	Tue, Jun 29, 2010	19.00	19.00	18.44	18.54
839	NASDAQ	PDP	Mon, Jun 28, 2010	19.58	19.62	19.38	19.41
838	NASDAQ	PDP	Fri, Jun 25, 2010	19.28	19.54	19.19	19.48
837	NASDAQ	PDP	Thu, Jun 24, 2010	19.60	19.60	19.27	19.27
836	NASDAQ	PDP	Wed, Jun 23, 2010	19.61	19.84	19.45	19.68
835	NASDAQ	PDP	Tue, Jun 22, 2010	20.12	20.27	19.64	19.68
834	NASDAQ	PDP	Mon, Jun 21, 2010	20.49	20.56	20.01	20.13
833	NASDAQ	PDP	Fri, Jun 18, 2010	20.23	20.32	20.14	20.20
832	NASDAQ	PDP	Thu, Jun 17, 2010	20.33	20.39	20.05	20.25
831	NASDAQ	PDP	Wed, Jun 16, 2010	20.23	20.41	20.15	20.27
830	NASDAQ	PDP	Tue, Jun 15, 2010	20.01	20.34	19.96	20.33
829	NASDAQ	PDP	Mon, Jun 14, 2010	19.91	20.13	19.75	19.77
828	NASDAQ	PDP	Fri, Jun 11, 2010	19.29	19.67	19.29	19.67
827	NASDAQ	PDP	Thu, Jun 10, 2010	19.03	19.43	19.03	19.40
826	NASDAQ	PDP	Wed, Jun 9, 2010	18.80	19.21	18.66	18.74
825	NASDAQ	PDP	Tue, Jun 8, 2010	18.56	18.70	18.35	18.70
824	NASDAQ	PDP	Mon, Jun 7, 2010	19.12	19.14	18.56	18.59
823	NASDAQ	PDP	Fri, Jun 4, 2010	19.52	19.65	18.97	19.05
822	NASDAQ	PDP	Thu, Jun 3, 2010	19.84	19.98	19.73	19.93
821	NASDAQ	PDP	Wed, Jun 2, 2010	19.24	19.76	19.21	19.76
820	NASDAQ	PDP	Tue, Jun 1, 2010	19.55	19.70	19.17	19.17
819	NASDAQ	PDP	Fri, May 28, 2010	19.88	20.03	19.57	19.71
818	NASDAQ	PDP	Thu, May 27, 2010	19.43	19.99	19.43	19.99
817	NASDAQ	PDP	Wed, May 26, 2010	19.14	19.57	19.03	19.07
816	NASDAQ	PDP	Tue, May 25, 2010	18.51	19.01	18.25	19.00
815	NASDAQ	PDP	Mon, May 24, 2010	19.10	19.35	18.99	19.02
814	NASDAQ	PDP	Fri, May 21, 2010	18.44	19.25	17.96	19.16
813	NASDAQ	PDP	Thu, May 20, 2010	19.12	19.12	18.59	18.67
812	NASDAQ	PDP	Wed, May 19, 2010	19.72	19.93	19.22	19.60
811	NASDAQ	PDP	Tue, May 18, 2010	20.46	20.55	19.81	19.86
810	NASDAQ	PDP	Mon, May 17, 2010	20.34	20.39	19.75	20.25
809	NASDAQ	PDP	Fri, May 14, 2010	20.64	20.64	20.10	20.26
808	NASDAQ	PDP	Thu, May 13, 2010	21.07	21.23	20.80	20.86
807	NASDAQ	PDP	Wed, May 12, 2010	20.70	21.12	20.70	21.09
806	NASDAQ	PDP	Tue, May 11, 2010	20.35	20.89	20.25	20.58
805	NASDAQ	PDP	Mon, May 10, 2010	20.17	20.62	20.17	20.61
804	NASDAQ	PDP	Fri, May 7, 2010	19.86	20.01	19.03	19.38
803	NASDAQ	PDP	Thu, May 6, 2010	20.59	20.79	0.10	19.97
802	NASDAQ	PDP	Wed, May 5, 2010	20.67	21.05	20.42	20.68
801	NASDAQ	PDP	Tue, May 4, 2010	21.15	21.27	20.90	21.03
800	NASDAQ	PDP	Mon, May 3, 2010	21.53	21.72	21.48	21.70
799	NASDAQ	PDP	Fri, Apr 30, 2010	21.82	21.86	21.23	21.23
798	NASDAQ	PDP	Thu, Apr 29, 2010	21.52	21.89	21.47	21.82
797	NASDAQ	PDP	Wed, Apr 28, 2010	21.40	21.47	21.15	21.25
796	NASDAQ	PDP	Tue, Apr 27, 2010	21.89	21.90	21.30	21.33
795	NASDAQ	PDP	Mon, Apr 26, 2010	22.09	22.24	22.03	22.06
794	NASDAQ	PDP	Fri, Apr 23, 2010	21.80	22.05	21.76	22.05
793	NASDAQ	PDP	Thu, Apr 22, 2010	21.27	21.79	21.15	21.75
792	NASDAQ	PDP	Wed, Apr 21, 2010	21.32	21.46	21.27	21.44
791	NASDAQ	PDP	Tue, Apr 20, 2010	21.15	21.32	21.11	21.31
790	NASDAQ	PDP	Mon, Apr 19, 2010	20.95	21.10	20.70	21.00
789	NASDAQ	PDP	Fri, Apr 16, 2010	21.39	21.39	20.97	21.10
788	NASDAQ	PDP	Thu, Apr 15, 2010	21.38	21.52	21.36	21.46
787	NASDAQ	PDP	Wed, Apr 14, 2010	21.26	21.89	21.22	21.44
786	NASDAQ	PDP	Tue, Apr 13, 2010	21.09	21.14	20.91	21.12
785	NASDAQ	PDP	Mon, Apr 12, 2010	21.14	21.15	21.05	21.09
784	NASDAQ	PDP	Fri, Apr 9, 2010	20.97	21.08	20.92	21.07
783	NASDAQ	PDP	Thu, Apr 8, 2010	20.77	20.96	20.63	20.95
782	NASDAQ	PDP	Wed, Apr 7, 2010	20.97	20.98	20.76	20.86
781	NASDAQ	PDP	Tue, Apr 6, 2010	20.89	21.07	20.89	21.02
780	NASDAQ	PDP	Mon, Apr 5, 2010	20.63	20.95	20.63	20.94
779	NASDAQ	PDP	Thu, Apr 1, 2010	20.50	20.67	20.40	20.56
778	NASDAQ	PDP	Wed, Mar 31, 2010	20.39	20.51	20.33	20.35
777	NASDAQ	PDP	Tue, Mar 30, 2010	20.55	20.57	20.39	20.48
776	NASDAQ	PDP	Mon, Mar 29, 2010	20.41	20.52	20.41	20.48
775	NASDAQ	PDP	Fri, Mar 26, 2010	20.37	20.46	20.20	20.30
774	NASDAQ	PDP	Thu, Mar 25, 2010	20.58	20.65	20.29	20.31
773	NASDAQ	PDP	Wed, Mar 24, 2010	20.50	20.53	20.43	20.45
772	NASDAQ	PDP	Tue, Mar 23, 2010	20.47	20.61	20.36	20.59
771	NASDAQ	PDP	Mon, Mar 22, 2010	20.01	20.41	19.88	20.39
770	NASDAQ	PDP	Fri, Mar 19, 2010	20.34	20.40	20.09	20.09
769	NASDAQ	PDP	Thu, Mar 18, 2010	20.36	20.40	20.27	20.29
768	NASDAQ	PDP	Wed, Mar 17, 2010	20.35	20.47	20.35	20.42
767	NASDAQ	PDP	Tue, Mar 16, 2010	20.13	20.29	20.09	20.29
766	NASDAQ	PDP	Mon, Mar 15, 2010	20.04	20.07	19.88	20.07
765	NASDAQ	PDP	Fri, Mar 12, 2010	20.18	20.18	20.05	20.13
764	NASDAQ	PDP	Thu, Mar 11, 2010	19.97	20.15	19.88	20.08
763	NASDAQ	PDP	Wed, Mar 10, 2010	19.93	20.06	19.87	20.02
762	NASDAQ	PDP	Tue, Mar 9, 2010	19.77	20.02	19.77	19.92
761	NASDAQ	PDP	Mon, Mar 8, 2010	19.86	19.91	19.81	19.85
760	NASDAQ	PDP	Fri, Mar 5, 2010	19.63	19.87	19.63	19.86
759	NASDAQ	PDP	Thu, Mar 4, 2010	19.55	19.57	19.38	19.51
758	NASDAQ	PDP	Wed, Mar 3, 2010	19.53	19.63	19.45	19.50
757	NASDAQ	PDP	Tue, Mar 2, 2010	19.47	19.58	19.43	19.50
756	NASDAQ	PDP	Mon, Mar 1, 2010	19.05	19.42	19.05	19.42
755	NASDAQ	PDP	Fri, Feb 26, 2010	18.95	19.03	18.80	19.02
754	NASDAQ	PDP	Thu, Feb 25, 2010	18.51	18.90	18.48	18.90
753	NASDAQ	PDP	Wed, Feb 24, 2010	18.76	18.85	18.70	18.80
752	NASDAQ	PDP	Tue, Feb 23, 2010	18.84	18.86	18.59	18.62
751	NASDAQ	PDP	Mon, Feb 22, 2010	18.99	18.99	18.90	18.91
750	NASDAQ	PDP	Fri, Feb 19, 2010	18.84	19.01	18.81	18.93
749	NASDAQ	PDP	Thu, Feb 18, 2010	18.71	18.89	18.70	18.88
748	NASDAQ	PDP	Wed, Feb 17, 2010	18.64	18.69	18.58	18.69
747	NASDAQ	PDP	Tue, Feb 16, 2010	18.27	18.52	18.27	18.52
746	NASDAQ	PDP	Fri, Feb 12, 2010	17.91	18.16	17.91	18.15
745	NASDAQ	PDP	Thu, Feb 11, 2010	17.80	18.13	17.75	18.10
744	NASDAQ	PDP	Wed, Feb 10, 2010	17.85	17.92	17.64	17.80
743	NASDAQ	PDP	Tue, Feb 9, 2010	17.77	17.91	17.67	17.84
742	NASDAQ	PDP	Mon, Feb 8, 2010	17.61	17.83	17.51	17.55
741	NASDAQ	PDP	Fri, Feb 5, 2010	17.64	17.64	17.20	17.55
740	NASDAQ	PDP	Thu, Feb 4, 2010	18.04	18.04	17.47	17.48
739	NASDAQ	PDP	Wed, Feb 3, 2010	18.21	18.29	18.15	18.19
738	NASDAQ	PDP	Tue, Feb 2, 2010	18.07	18.31	17.99	18.29
737	NASDAQ	PDP	Mon, Feb 1, 2010	17.67	18.03	17.67	18.01
736	NASDAQ	PDP	Fri, Jan 29, 2010	17.93	18.11	17.59	17.62
735	NASDAQ	PDP	Thu, Jan 28, 2010	18.28	18.30	17.84	17.94
734	NASDAQ	PDP	Wed, Jan 27, 2010	18.09	18.22	17.95	18.19
733	NASDAQ	PDP	Tue, Jan 26, 2010	18.13	18.33	18.05	18.17
732	NASDAQ	PDP	Mon, Jan 25, 2010	18.26	18.30	18.08	18.18
731	NASDAQ	PDP	Fri, Jan 22, 2010	18.54	18.57	18.07	18.09
730	NASDAQ	PDP	Thu, Jan 21, 2010	19.02	19.07	18.59	18.59
729	NASDAQ	PDP	Wed, Jan 20, 2010	19.03	19.03	18.81	18.98
728	NASDAQ	PDP	Tue, Jan 19, 2010	18.94	19.20	18.94	19.20
727	NASDAQ	PDP	Fri, Jan 15, 2010	19.15	19.15	18.89	18.96
726	NASDAQ	PDP	Thu, Jan 14, 2010	19.12	19.22	19.11	19.21
725	NASDAQ	PDP	Wed, Jan 13, 2010	19.05	19.20	18.88	19.19
724	NASDAQ	PDP	Tue, Jan 12, 2010	19.12	19.13	18.83	18.96
723	NASDAQ	PDP	Mon, Jan 11, 2010	19.28	19.30	19.17	19.28
722	NASDAQ	PDP	Fri, Jan 8, 2010	19.00	19.23	18.99	19.23
721	NASDAQ	PDP	Thu, Jan 7, 2010	18.99	19.09	18.92	19.09
720	NASDAQ	PDP	Wed, Jan 6, 2010	19.02	19.09	19.02	19.04
719	NASDAQ	PDP	Tue, Jan 5, 2010	18.97	19.05	18.89	19.05
718	NASDAQ	PDP	Mon, Jan 4, 2010	18.87	18.95	18.84	18.93
717	NASDAQ	PDP	Thu, Dec 31, 2009	18.84	18.84	18.62	18.62
716	NASDAQ	PDP	Wed, Dec 30, 2009	18.81	18.85	18.75	18.84
715	NASDAQ	PDP	Tue, Dec 29, 2009	18.91	19.00	18.86	18.86
714	NASDAQ	PDP	Mon, Dec 28, 2009	18.90	18.97	18.86	18.91
713	NASDAQ	PDP	Thu, Dec 24, 2009	18.88	19.24	18.88	18.93
712	NASDAQ	PDP	Wed, Dec 23, 2009	18.72	18.85	18.68	18.82
711	NASDAQ	PDP	Tue, Dec 22, 2009	18.60	18.70	18.60	18.70
710	NASDAQ	PDP	Mon, Dec 21, 2009	18.39	18.58	18.39	18.53
709	NASDAQ	PDP	Fri, Dec 18, 2009	18.32	18.35	18.13	18.33
708	NASDAQ	PDP	Thu, Dec 17, 2009	18.39	18.39	18.23	18.24
707	NASDAQ	PDP	Wed, Dec 16, 2009	18.48	18.60	18.46	18.50
706	NASDAQ	PDP	Tue, Dec 15, 2009	18.39	18.47	18.32	18.34
705	NASDAQ	PDP	Mon, Dec 14, 2009	18.33	18.49	18.23	18.49
704	NASDAQ	PDP	Fri, Dec 11, 2009	18.22	18.22	18.07	18.17
703	NASDAQ	PDP	Thu, Dec 10, 2009	18.11	18.17	18.10	18.11
702	NASDAQ	PDP	Wed, Dec 9, 2009	17.96	18.06	17.83	18.05
701	NASDAQ	PDP	Tue, Dec 8, 2009	18.01	18.09	17.90	17.99
700	NASDAQ	PDP	Mon, Dec 7, 2009	18.30	18.30	18.08	18.14
699	NASDAQ	PDP	Fri, Dec 4, 2009	18.18	18.44	18.03	18.27
698	NASDAQ	PDP	Thu, Dec 3, 2009	18.17	18.34	17.99	17.99
697	NASDAQ	PDP	Wed, Dec 2, 2009	18.25	18.25	18.07	18.15
696	NASDAQ	PDP	Tue, Dec 1, 2009	17.75	18.11	17.75	18.02
695	NASDAQ	PDP	Mon, Nov 30, 2009	17.60	17.73	17.50	17.72
694	NASDAQ	PDP	Fri, Nov 27, 2009	17.52	17.86	17.15	17.66
693	NASDAQ	PDP	Wed, Nov 25, 2009	17.96	18.08	17.95	18.06
692	NASDAQ	PDP	Tue, Nov 24, 2009	18.06	18.06	17.84	17.93
691	NASDAQ	PDP	Mon, Nov 23, 2009	18.04	18.29	17.98	18.02
690	NASDAQ	PDP	Fri, Nov 20, 2009	17.86	17.95	17.78	17.86
689	NASDAQ	PDP	Thu, Nov 19, 2009	18.21	18.21	17.86	17.98
688	NASDAQ	PDP	Wed, Nov 18, 2009	18.31	18.43	18.26	18.36
687	NASDAQ	PDP	Tue, Nov 17, 2009	18.42	18.46	18.27	18.43
686	NASDAQ	PDP	Mon, Nov 16, 2009	18.18	18.55	18.18	18.47
685	NASDAQ	PDP	Fri, Nov 13, 2009	17.99	18.14	17.88	18.11
684	NASDAQ	PDP	Thu, Nov 12, 2009	18.24	18.29	17.88	17.90
683	NASDAQ	PDP	Wed, Nov 11, 2009	18.20	18.33	18.09	18.20
682	NASDAQ	PDP	Tue, Nov 10, 2009	17.97	18.14	17.91	18.06
681	NASDAQ	PDP	Mon, Nov 9, 2009	17.61	18.00	17.61	18.00
680	NASDAQ	PDP	Fri, Nov 6, 2009	17.42	17.54	17.31	17.47
679	NASDAQ	PDP	Thu, Nov 5, 2009	17.19	17.46	17.15	17.46
678	NASDAQ	PDP	Wed, Nov 4, 2009	17.32	17.48	17.05	17.05
677	NASDAQ	PDP	Tue, Nov 3, 2009	16.80	17.24	16.78	17.22
676	NASDAQ	PDP	Mon, Nov 2, 2009	16.80	17.15	16.60	16.89
675	NASDAQ	PDP	Fri, Oct 30, 2009	17.39	17.39	16.69	16.81
674	NASDAQ	PDP	Thu, Oct 29, 2009	16.98	17.41	16.98	17.39
673	NASDAQ	PDP	Wed, Oct 28, 2009	17.45	17.46	16.78	16.81
672	NASDAQ	PDP	Tue, Oct 27, 2009	17.90	17.91	17.49	17.51
671	NASDAQ	PDP	Mon, Oct 26, 2009	18.14	18.44	17.82	17.85
670	NASDAQ	PDP	Fri, Oct 23, 2009	18.54	18.54	18.12	18.14
669	NASDAQ	PDP	Thu, Oct 22, 2009	18.18	18.51	18.02	18.46
668	NASDAQ	PDP	Wed, Oct 21, 2009	18.33	18.62	18.18	18.18
667	NASDAQ	PDP	Tue, Oct 20, 2009	18.53	18.57	18.27	18.37
666	NASDAQ	PDP	Mon, Oct 19, 2009	18.33	18.57	18.27	18.53
665	NASDAQ	PDP	Fri, Oct 16, 2009	18.34	18.40	18.17	18.29
664	NASDAQ	PDP	Thu, Oct 15, 2009	18.51	18.54	18.37	18.54
663	NASDAQ	PDP	Wed, Oct 14, 2009	18.36	18.57	18.31	18.54
662	NASDAQ	PDP	Tue, Oct 13, 2009	18.24	18.24	18.00	18.11
661	NASDAQ	PDP	Mon, Oct 12, 2009	18.30	18.38	18.15	18.21
660	NASDAQ	PDP	Fri, Oct 9, 2009	18.05	18.18	18.00	18.18
659	NASDAQ	PDP	Thu, Oct 8, 2009	17.92	18.16	17.87	18.08
658	NASDAQ	PDP	Wed, Oct 7, 2009	17.74	17.79	17.63	17.74
657	NASDAQ	PDP	Tue, Oct 6, 2009	17.64	17.92	17.60	17.78
656	NASDAQ	PDP	Mon, Oct 5, 2009	17.10	17.51	17.10	17.50
655	NASDAQ	PDP	Fri, Oct 2, 2009	16.89	17.16	16.75	17.01
654	NASDAQ	PDP	Thu, Oct 1, 2009	17.69	17.69	17.07	17.07
653	NASDAQ	PDP	Wed, Sep 30, 2009	17.89	17.96	17.51	17.72
652	NASDAQ	PDP	Tue, Sep 29, 2009	17.84	18.01	17.73	17.80
651	NASDAQ	PDP	Mon, Sep 28, 2009	17.49	17.86	17.49	17.84
650	NASDAQ	PDP	Fri, Sep 25, 2009	17.48	17.56	17.33	17.38
649	NASDAQ	PDP	Thu, Sep 24, 2009	17.92	17.95	17.44	17.52
648	NASDAQ	PDP	Wed, Sep 23, 2009	18.18	18.18	17.83	17.83
647	NASDAQ	PDP	Tue, Sep 22, 2009	18.06	18.15	17.98	18.11
646	NASDAQ	PDP	Mon, Sep 21, 2009	17.77	18.00	17.68	17.91
645	NASDAQ	PDP	Fri, Sep 18, 2009	18.05	18.05	17.83	17.98
644	NASDAQ	PDP	Thu, Sep 17, 2009	18.04	18.19	17.83	17.96
643	NASDAQ	PDP	Wed, Sep 16, 2009	17.82	18.08	17.79	18.06
642	NASDAQ	PDP	Tue, Sep 15, 2009	17.46	17.74	17.46	17.72
641	NASDAQ	PDP	Mon, Sep 14, 2009	17.22	17.49	17.22	17.48
640	NASDAQ	PDP	Fri, Sep 11, 2009	17.38	17.47	17.24	17.36
639	NASDAQ	PDP	Thu, Sep 10, 2009	17.14	17.38	17.08	17.38
638	NASDAQ	PDP	Wed, Sep 9, 2009	16.82	17.20	16.76	17.10
637	NASDAQ	PDP	Tue, Sep 8, 2009	16.69	16.84	16.69	16.82
636	NASDAQ	PDP	Fri, Sep 4, 2009	16.34	16.61	16.28	16.56
635	NASDAQ	PDP	Thu, Sep 3, 2009	16.16	16.37	16.06	16.37
634	NASDAQ	PDP	Wed, Sep 2, 2009	16.01	16.17	15.99	16.10
633	NASDAQ	PDP	Tue, Sep 1, 2009	16.51	16.75	16.06	16.10
632	NASDAQ	PDP	Mon, Aug 31, 2009	16.74	16.74	16.49	16.58
631	NASDAQ	PDP	Fri, Aug 28, 2009	16.93	17.01	16.69	16.81
630	NASDAQ	PDP	Thu, Aug 27, 2009	16.77	16.83	16.47	16.82
629	NASDAQ	PDP	Wed, Aug 26, 2009	16.79	16.87	16.67	16.73
628	NASDAQ	PDP	Tue, Aug 25, 2009	16.79	17.00	16.79	16.83
627	NASDAQ	PDP	Mon, Aug 24, 2009	16.93	17.05	16.75	16.75
626	NASDAQ	PDP	Fri, Aug 21, 2009	16.57	16.89	16.57	16.87
625	NASDAQ	PDP	Thu, Aug 20, 2009	16.25	16.57	16.19	16.56
624	NASDAQ	PDP	Wed, Aug 19, 2009	15.94	16.29	15.94	16.23
623	NASDAQ	PDP	Tue, Aug 18, 2009	15.96	16.15	15.96	16.12
622	NASDAQ	PDP	Mon, Aug 17, 2009	16.27	16.27	15.85	15.87
621	NASDAQ	PDP	Fri, Aug 14, 2009	16.49	16.49	16.28	16.41
620	NASDAQ	PDP	Thu, Aug 13, 2009	16.57	16.67	16.50	16.66
619	NASDAQ	PDP	Wed, Aug 12, 2009	16.39	16.68	16.39	16.54
618	NASDAQ	PDP	Tue, Aug 11, 2009	16.39	16.43	16.24	16.35
617	NASDAQ	PDP	Mon, Aug 10, 2009	16.55	16.59	16.39	16.50
616	NASDAQ	PDP	Fri, Aug 7, 2009	16.36	16.66	16.33	16.59
615	NASDAQ	PDP	Thu, Aug 6, 2009	16.36	16.52	16.13	16.20
614	NASDAQ	PDP	Wed, Aug 5, 2009	16.30	16.37	16.13	16.26
613	NASDAQ	PDP	Tue, Aug 4, 2009	16.19	16.38	16.18	16.30
612	NASDAQ	PDP	Mon, Aug 3, 2009	16.08	16.30	16.05	16.29
611	NASDAQ	PDP	Fri, Jul 31, 2009	15.83	16.06	15.83	15.95
610	NASDAQ	PDP	Thu, Jul 30, 2009	15.68	16.02	15.68	15.87
609	NASDAQ	PDP	Wed, Jul 29, 2009	15.57	15.57	15.40	15.51
608	NASDAQ	PDP	Tue, Jul 28, 2009	15.69	15.69	15.42	15.64
607	NASDAQ	PDP	Mon, Jul 27, 2009	15.67	15.80	15.59	15.77
606	NASDAQ	PDP	Fri, Jul 24, 2009	15.48	15.74	15.46	15.74
605	NASDAQ	PDP	Thu, Jul 23, 2009	15.21	15.65	15.19	15.62
604	NASDAQ	PDP	Wed, Jul 22, 2009	15.16	15.25	15.11	15.19
603	NASDAQ	PDP	Tue, Jul 21, 2009	15.26	15.26	14.90	15.16
602	NASDAQ	PDP	Mon, Jul 20, 2009	14.97	15.13	14.94	15.13
601	NASDAQ	PDP	Fri, Jul 17, 2009	14.81	14.88	14.72	14.86
600	NASDAQ	PDP	Thu, Jul 16, 2009	14.59	14.93	14.57	14.84
599	NASDAQ	PDP	Wed, Jul 15, 2009	14.39	14.68	14.39	14.63
598	NASDAQ	PDP	Tue, Jul 14, 2009	14.13	14.24	14.02	14.23
597	NASDAQ	PDP	Mon, Jul 13, 2009	13.78	14.12	13.59	14.09
596	NASDAQ	PDP	Fri, Jul 10, 2009	13.68	13.81	13.57	13.74
595	NASDAQ	PDP	Thu, Jul 9, 2009	13.68	13.79	13.62	13.70
594	NASDAQ	PDP	Wed, Jul 8, 2009	13.69	13.74	13.37	13.62
593	NASDAQ	PDP	Tue, Jul 7, 2009	13.91	13.93	13.62	13.64
592	NASDAQ	PDP	Mon, Jul 6, 2009	14.02	14.04	13.80	13.99
591	NASDAQ	PDP	Thu, Jul 2, 2009	14.45	14.45	14.12	14.12
590	NASDAQ	PDP	Wed, Jul 1, 2009	14.59	14.78	14.59	14.60
589	NASDAQ	PDP	Tue, Jun 30, 2009	14.65	14.65	14.44	14.51
588	NASDAQ	PDP	Mon, Jun 29, 2009	14.49	14.64	14.44	14.59
587	NASDAQ	PDP	Fri, Jun 26, 2009	14.47	14.53	14.42	14.47
586	NASDAQ	PDP	Thu, Jun 25, 2009	14.14	14.49	14.12	14.47
585	NASDAQ	PDP	Wed, Jun 24, 2009	14.13	14.30	14.10	14.15
584	NASDAQ	PDP	Tue, Jun 23, 2009	14.12	14.12	13.97	14.01
583	NASDAQ	PDP	Mon, Jun 22, 2009	14.36	14.36	14.07	14.08
582	NASDAQ	PDP	Fri, Jun 19, 2009	14.56	14.59	14.39	14.45
581	NASDAQ	PDP	Thu, Jun 18, 2009	14.38	14.56	14.34	14.52
580	NASDAQ	PDP	Wed, Jun 17, 2009	14.30	14.50	14.30	14.40
579	NASDAQ	PDP	Tue, Jun 16, 2009	14.57	14.60	14.31	14.32
578	NASDAQ	PDP	Mon, Jun 15, 2009	14.66	14.66	14.44	14.50
577	NASDAQ	PDP	Fri, Jun 12, 2009	14.79	14.80	14.64	14.77
576	NASDAQ	PDP	Thu, Jun 11, 2009	14.79	15.00	14.79	14.83
575	NASDAQ	PDP	Wed, Jun 10, 2009	14.82	14.82	14.63	14.76
574	NASDAQ	PDP	Tue, Jun 9, 2009	14.76	14.93	14.74	14.85
573	NASDAQ	PDP	Mon, Jun 8, 2009	14.75	14.83	14.57	14.75
572	NASDAQ	PDP	Fri, Jun 5, 2009	14.90	14.91	14.73	14.77
571	NASDAQ	PDP	Thu, Jun 4, 2009	14.69	14.78	14.65	14.75
570	NASDAQ	PDP	Wed, Jun 3, 2009	14.79	14.79	14.57	14.68
569	NASDAQ	PDP	Tue, Jun 2, 2009	14.78	14.90	14.72	14.84
568	NASDAQ	PDP	Mon, Jun 1, 2009	14.45	14.82	14.45	14.79
567	NASDAQ	PDP	Fri, May 29, 2009	14.21	14.29	14.14	14.29
566	NASDAQ	PDP	Thu, May 28, 2009	14.07	14.18	13.92	14.13
565	NASDAQ	PDP	Wed, May 27, 2009	14.16	14.32	14.00	14.03
564	NASDAQ	PDP	Tue, May 26, 2009	13.70	14.28	13.70	14.22
563	NASDAQ	PDP	Fri, May 22, 2009	13.75	13.94	13.74	13.85
562	NASDAQ	PDP	Thu, May 21, 2009	13.91	13.95	13.71	13.84
561	NASDAQ	PDP	Wed, May 20, 2009	14.27	14.40	14.04	14.05
560	NASDAQ	PDP	Tue, May 19, 2009	14.09	14.28	14.06	14.15
559	NASDAQ	PDP	Mon, May 18, 2009	13.90	14.13	13.87	14.09
558	NASDAQ	PDP	Fri, May 15, 2009	13.78	13.96	13.77	13.80
557	NASDAQ	PDP	Thu, May 14, 2009	13.71	13.95	13.71	13.86
556	NASDAQ	PDP	Wed, May 13, 2009	13.87	13.95	13.70	13.74
555	NASDAQ	PDP	Tue, May 12, 2009	14.16	14.21	13.96	14.13
554	NASDAQ	PDP	Mon, May 11, 2009	14.18	14.30	14.06	14.20
553	NASDAQ	PDP	Fri, May 8, 2009	14.17	14.43	14.17	14.30
552	NASDAQ	PDP	Thu, May 7, 2009	14.50	14.53	14.05	14.12
551	NASDAQ	PDP	Wed, May 6, 2009	14.48	14.48	14.22	14.39
550	NASDAQ	PDP	Tue, May 5, 2009	14.38	14.38	14.23	14.35
549	NASDAQ	PDP	Mon, May 4, 2009	14.22	14.36	14.16	14.36
548	NASDAQ	PDP	Fri, May 1, 2009	14.02	14.17	13.96	14.06
547	NASDAQ	PDP	Thu, Apr 30, 2009	14.35	14.40	14.07	14.10
546	NASDAQ	PDP	Wed, Apr 29, 2009	14.11	14.30	14.09	14.16
545	NASDAQ	PDP	Tue, Apr 28, 2009	13.68	14.11	13.68	13.97
544	NASDAQ	PDP	Mon, Apr 27, 2009	13.69	14.11	13.69	13.92
543	NASDAQ	PDP	Fri, Apr 24, 2009	13.82	14.09	13.82	13.93
542	NASDAQ	PDP	Thu, Apr 23, 2009	13.82	13.85	13.61	13.83
541	NASDAQ	PDP	Wed, Apr 22, 2009	13.68	14.02	13.61	13.74
540	NASDAQ	PDP	Tue, Apr 21, 2009	13.38	13.71	13.20	13.71
539	NASDAQ	PDP	Mon, Apr 20, 2009	13.70	13.70	13.49	13.50
538	NASDAQ	PDP	Fri, Apr 17, 2009	14.00	14.00	13.82	13.93
537	NASDAQ	PDP	Thu, Apr 16, 2009	13.64	14.00	13.64	13.92
536	NASDAQ	PDP	Wed, Apr 15, 2009	13.50	13.65	13.48	13.65
535	NASDAQ	PDP	Tue, Apr 14, 2009	13.64	13.74	13.55	13.61
534	NASDAQ	PDP	Mon, Apr 13, 2009	13.72	13.88	13.64	13.79
533	NASDAQ	PDP	Thu, Apr 9, 2009	13.76	13.87	13.75	13.85
532	NASDAQ	PDP	Wed, Apr 8, 2009	13.45	13.54	13.32	13.54
531	NASDAQ	PDP	Tue, Apr 7, 2009	13.53	13.53	13.34	13.34
530	NASDAQ	PDP	Mon, Apr 6, 2009	13.60	13.69	13.46	13.64
529	NASDAQ	PDP	Fri, Apr 3, 2009	13.66	13.79	13.53	13.79
528	NASDAQ	PDP	Thu, Apr 2, 2009	13.47	13.74	13.47	13.53
527	NASDAQ	PDP	Wed, Apr 1, 2009	12.91	13.24	12.89	13.18
526	NASDAQ	PDP	Tue, Mar 31, 2009	12.99	13.26	12.90	13.09
525	NASDAQ	PDP	Mon, Mar 30, 2009	12.88	12.94	12.81	12.90
524	NASDAQ	PDP	Fri, Mar 27, 2009	13.31	13.40	13.23	13.23
523	NASDAQ	PDP	Thu, Mar 26, 2009	13.07	13.50	13.07	13.47
522	NASDAQ	PDP	Wed, Mar 25, 2009	13.22	13.30	12.75	13.10
521	NASDAQ	PDP	Tue, Mar 24, 2009	13.17	13.24	12.99	12.99
520	NASDAQ	PDP	Mon, Mar 23, 2009	12.73	13.29	12.73	13.28
519	NASDAQ	PDP	Fri, Mar 20, 2009	12.83	12.94	12.58	12.61
518	NASDAQ	PDP	Thu, Mar 19, 2009	13.03	13.03	12.85	12.87
517	NASDAQ	PDP	Wed, Mar 18, 2009	12.65	13.05	12.55	12.96
516	NASDAQ	PDP	Tue, Mar 17, 2009	12.32	12.74	12.29	12.74
515	NASDAQ	PDP	Mon, Mar 16, 2009	12.59	12.63	12.32	12.32
514	NASDAQ	PDP	Fri, Mar 13, 2009	12.49	12.49	12.27	12.42
513	NASDAQ	PDP	Thu, Mar 12, 2009	11.88	12.39	11.82	12.36
512	NASDAQ	PDP	Wed, Mar 11, 2009	11.83	12.03	11.83	11.92
511	NASDAQ	PDP	Tue, Mar 10, 2009	11.41	11.92	11.41	11.86
510	NASDAQ	PDP	Mon, Mar 9, 2009	11.50	11.61	11.28	11.33
509	NASDAQ	PDP	Fri, Mar 6, 2009	11.60	11.70	11.24	11.49
508	NASDAQ	PDP	Thu, Mar 5, 2009	11.78	11.85	11.25	11.53
507	NASDAQ	PDP	Wed, Mar 4, 2009	11.76	12.15	11.76	11.98
506	NASDAQ	PDP	Tue, Mar 3, 2009	11.84	11.94	11.63	11.71
505	NASDAQ	PDP	Mon, Mar 2, 2009	12.12	12.12	11.57	11.76
504	NASDAQ	PDP	Fri, Feb 27, 2009	12.23	12.51	11.94	12.27
503	NASDAQ	PDP	Thu, Feb 26, 2009	12.81	12.84	12.40	12.42
502	NASDAQ	PDP	Wed, Feb 25, 2009	12.80	12.88	12.48	12.63
501	NASDAQ	PDP	Tue, Feb 24, 2009	12.42	12.79	12.35	12.75
500	NASDAQ	PDP	Mon, Feb 23, 2009	12.83	12.88	12.30	12.32
499	NASDAQ	PDP	Fri, Feb 20, 2009	12.51	12.87	12.50	12.79
498	NASDAQ	PDP	Thu, Feb 19, 2009	13.13	13.14	12.77	12.81
497	NASDAQ	PDP	Wed, Feb 18, 2009	13.01	13.10	12.85	12.96
496	NASDAQ	PDP	Tue, Feb 17, 2009	13.05	13.16	11.87	12.98
495	NASDAQ	PDP	Fri, Feb 13, 2009	13.65	13.70	13.49	13.49
494	NASDAQ	PDP	Thu, Feb 12, 2009	13.35	13.61	13.17	13.60
493	NASDAQ	PDP	Wed, Feb 11, 2009	13.50	13.66	13.37	13.57
492	NASDAQ	PDP	Tue, Feb 10, 2009	13.98	14.07	13.50	13.52
491	NASDAQ	PDP	Mon, Feb 9, 2009	14.18	14.18	14.01	14.09
490	NASDAQ	PDP	Fri, Feb 6, 2009	13.76	14.16	13.76	14.13
489	NASDAQ	PDP	Thu, Feb 5, 2009	13.50	14.03	13.50	13.81
488	NASDAQ	PDP	Wed, Feb 4, 2009	13.70	13.94	13.62	13.67
487	NASDAQ	PDP	Tue, Feb 3, 2009	13.68	13.80	13.51	13.72
486	NASDAQ	PDP	Mon, Feb 2, 2009	13.39	13.60	13.27	13.55
485	NASDAQ	PDP	Fri, Jan 30, 2009	13.84	13.89	13.44	13.49
484	NASDAQ	PDP	Thu, Jan 29, 2009	13.96	14.08	13.79	13.81
483	NASDAQ	PDP	Wed, Jan 28, 2009	13.94	14.18	13.94	14.14
482	NASDAQ	PDP	Tue, Jan 27, 2009	13.64	13.82	13.59	13.75
481	NASDAQ	PDP	Mon, Jan 26, 2009	13.71	13.87	13.53	13.64
480	NASDAQ	PDP	Fri, Jan 23, 2009	13.38	13.68	13.00	13.58
479	NASDAQ	PDP	Thu, Jan 22, 2009	13.70	13.84	13.39	13.59
478	NASDAQ	PDP	Wed, Jan 21, 2009	13.46	13.85	13.26	13.77
477	NASDAQ	PDP	Tue, Jan 20, 2009	13.93	13.93	13.28	13.29
476	NASDAQ	PDP	Fri, Jan 16, 2009	13.84	14.00	13.65	13.97
475	NASDAQ	PDP	Thu, Jan 15, 2009	13.46	13.91	13.29	13.79
474	NASDAQ	PDP	Wed, Jan 14, 2009	13.94	13.94	13.33	13.59
473	NASDAQ	PDP	Tue, Jan 13, 2009	13.89	14.07	13.85	13.98
472	NASDAQ	PDP	Mon, Jan 12, 2009	14.35	14.35	13.85	14.01
471	NASDAQ	PDP	Fri, Jan 9, 2009	14.51	14.51	14.17	14.26
470	NASDAQ	PDP	Thu, Jan 8, 2009	14.33	14.56	14.33	14.55
469	NASDAQ	PDP	Wed, Jan 7, 2009	14.68	15.16	14.46	14.54
468	NASDAQ	PDP	Tue, Jan 6, 2009	14.90	15.12	14.80	14.98
467	NASDAQ	PDP	Mon, Jan 5, 2009	14.99	15.02	14.81	14.96
466	NASDAQ	PDP	Fri, Jan 2, 2009	14.77	15.06	14.47	15.01
465	NASDAQ	PDP	Wed, Dec 31, 2008	14.35	14.73	14.34	14.64
464	NASDAQ	PDP	Tue, Dec 30, 2008	14.01	14.38	13.72	14.36
463	NASDAQ	PDP	Mon, Dec 29, 2008	14.10	14.13	13.79	13.94
462	NASDAQ	PDP	Fri, Dec 26, 2008	14.03	14.17	13.94	14.17
461	NASDAQ	PDP	Wed, Dec 24, 2008	13.90	14.12	13.90	14.01
460	NASDAQ	PDP	Tue, Dec 23, 2008	14.16	14.22	13.85	13.94
459	NASDAQ	PDP	Mon, Dec 22, 2008	14.22	14.22	13.77	14.03
458	NASDAQ	PDP	Fri, Dec 19, 2008	14.41	14.51	14.20	14.33
457	NASDAQ	PDP	Thu, Dec 18, 2008	14.41	14.55	14.09	14.18
456	NASDAQ	PDP	Wed, Dec 17, 2008	14.23	14.68	14.10	14.44
455	NASDAQ	PDP	Tue, Dec 16, 2008	13.60	14.26	13.60	14.24
454	NASDAQ	PDP	Mon, Dec 15, 2008	13.84	13.84	13.26	13.47
453	NASDAQ	PDP	Fri, Dec 12, 2008	13.21	13.71	13.16	13.67
452	NASDAQ	PDP	Thu, Dec 11, 2008	13.96	14.21	13.45	13.57
451	NASDAQ	PDP	Wed, Dec 10, 2008	13.90	14.21	13.87	14.12
450	NASDAQ	PDP	Tue, Dec 9, 2008	14.08	14.40	13.75	13.79
449	NASDAQ	PDP	Mon, Dec 8, 2008	14.00	14.35	13.92	14.16
448	NASDAQ	PDP	Fri, Dec 5, 2008	12.98	13.75	12.69	13.75
447	NASDAQ	PDP	Thu, Dec 4, 2008	13.29	13.61	12.92	13.10
446	NASDAQ	PDP	Wed, Dec 3, 2008	12.91	13.49	12.88	13.48
445	NASDAQ	PDP	Tue, Dec 2, 2008	12.75	13.18	12.71	13.15
444	NASDAQ	PDP	Mon, Dec 1, 2008	13.41	13.41	12.54	12.54
443	NASDAQ	PDP	Fri, Nov 28, 2008	13.78	13.97	13.69	13.97
442	NASDAQ	PDP	Wed, Nov 26, 2008	12.97	13.83	12.93	13.78
441	NASDAQ	PDP	Tue, Nov 25, 2008	12.98	13.26	12.78	13.20
440	NASDAQ	PDP	Mon, Nov 24, 2008	12.30	13.09	12.22	12.93
439	NASDAQ	PDP	Fri, Nov 21, 2008	11.72	12.08	11.33	12.08
438	NASDAQ	PDP	Thu, Nov 20, 2008	12.22	12.44	11.52	11.54
437	NASDAQ	PDP	Wed, Nov 19, 2008	13.20	13.25	12.36	12.42
436	NASDAQ	PDP	Tue, Nov 18, 2008	13.19	13.47	12.82	13.18
435	NASDAQ	PDP	Mon, Nov 17, 2008	13.34	13.60	13.25	13.26
434	NASDAQ	PDP	Fri, Nov 14, 2008	13.95	14.15	13.49	13.49
433	NASDAQ	PDP	Thu, Nov 13, 2008	13.17	14.09	12.73	14.09
432	NASDAQ	PDP	Wed, Nov 12, 2008	13.65	13.73	13.15	13.16
431	NASDAQ	PDP	Tue, Nov 11, 2008	14.01	14.06	13.67	13.87
430	NASDAQ	PDP	Mon, Nov 10, 2008	14.66	14.92	14.16	14.31
429	NASDAQ	PDP	Fri, Nov 7, 2008	14.49	14.58	14.30	14.56
428	NASDAQ	PDP	Thu, Nov 6, 2008	14.78	14.88	14.24	14.33
427	NASDAQ	PDP	Wed, Nov 5, 2008	15.54	15.85	15.00	15.00
426	NASDAQ	PDP	Tue, Nov 4, 2008	15.71	15.94	15.61	15.78
425	NASDAQ	PDP	Mon, Nov 3, 2008	15.50	15.64	15.34	15.45
424	NASDAQ	PDP	Fri, Oct 31, 2008	15.21	15.62	14.86	15.46
423	NASDAQ	PDP	Thu, Oct 30, 2008	15.17	15.21	14.65	15.01
422	NASDAQ	PDP	Wed, Oct 29, 2008	14.24	14.98	14.14	14.55
421	NASDAQ	PDP	Tue, Oct 28, 2008	13.75	14.22	13.00	14.11
420	NASDAQ	PDP	Mon, Oct 27, 2008	13.16	13.82	13.16	13.17
419	NASDAQ	PDP	Fri, Oct 24, 2008	12.35	13.94	12.35	13.71
418	NASDAQ	PDP	Thu, Oct 23, 2008	14.29	14.60	13.38	13.99
417	NASDAQ	PDP	Wed, Oct 22, 2008	14.87	15.12	13.97	14.16
416	NASDAQ	PDP	Tue, Oct 21, 2008	15.47	15.81	15.16	15.16
415	NASDAQ	PDP	Mon, Oct 20, 2008	15.31	15.81	15.13	15.72
414	NASDAQ	PDP	Fri, Oct 17, 2008	15.00	15.74	14.81	15.12
413	NASDAQ	PDP	Thu, Oct 16, 2008	14.72	15.08	13.89	15.06
412	NASDAQ	PDP	Wed, Oct 15, 2008	16.15	16.15	14.71	14.76
411	NASDAQ	PDP	Tue, Oct 14, 2008	16.71	19.00	15.79	16.23
410	NASDAQ	PDP	Mon, Oct 13, 2008	15.50	16.50	15.50	16.50
409	NASDAQ	PDP	Fri, Oct 10, 2008	12.27	15.44	12.27	14.84
408	NASDAQ	PDP	Thu, Oct 9, 2008	16.08	16.50	14.80	14.94
407	NASDAQ	PDP	Wed, Oct 8, 2008	15.58	16.55	15.49	16.04
406	NASDAQ	PDP	Tue, Oct 7, 2008	16.95	17.43	16.07	16.07
405	NASDAQ	PDP	Mon, Oct 6, 2008	17.44	17.44	16.17	16.98
404	NASDAQ	PDP	Fri, Oct 3, 2008	18.22	18.57	17.68	17.71
403	NASDAQ	PDP	Thu, Oct 2, 2008	18.67	18.82	17.95	17.99
402	NASDAQ	PDP	Wed, Oct 1, 2008	19.06	19.18	18.88	19.01
401	NASDAQ	PDP	Tue, Sep 30, 2008	18.22	19.42	18.22	19.42
400	NASDAQ	PDP	Mon, Sep 29, 2008	20.01	20.01	17.85	18.42
399	NASDAQ	PDP	Fri, Sep 26, 2008	19.72	20.46	19.68	20.46
398	NASDAQ	PDP	Thu, Sep 25, 2008	20.76	20.82	19.65	20.68
397	NASDAQ	PDP	Wed, Sep 24, 2008	20.33	20.66	20.13	20.37
396	NASDAQ	PDP	Tue, Sep 23, 2008	21.05	21.23	20.46	20.52
395	NASDAQ	PDP	Mon, Sep 22, 2008	22.33	22.33	21.05	21.11
394	NASDAQ	PDP	Fri, Sep 19, 2008	26.48	27.00	19.85	21.82
393	NASDAQ	PDP	Thu, Sep 18, 2008	20.37	21.01	19.42	20.82
392	NASDAQ	PDP	Wed, Sep 17, 2008	20.91	20.94	20.10	20.22
391	NASDAQ	PDP	Tue, Sep 16, 2008	20.37	21.23	19.61	21.16
390	NASDAQ	PDP	Mon, Sep 15, 2008	20.78	21.50	20.68	20.75
389	NASDAQ	PDP	Fri, Sep 12, 2008	21.37	21.92	21.36	21.82
388	NASDAQ	PDP	Thu, Sep 11, 2008	20.84	21.45	20.64	21.45
387	NASDAQ	PDP	Wed, Sep 10, 2008	20.75	21.29	20.71	21.09
386	NASDAQ	PDP	Tue, Sep 9, 2008	21.88	21.88	20.67	20.67
385	NASDAQ	PDP	Mon, Sep 8, 2008	22.00	22.25	21.55	21.80
384	NASDAQ	PDP	Fri, Sep 5, 2008	21.73	21.95	21.27	21.87
383	NASDAQ	PDP	Thu, Sep 4, 2008	22.41	22.46	21.66	21.80
382	NASDAQ	PDP	Wed, Sep 3, 2008	22.86	23.02	22.36	22.56
381	NASDAQ	PDP	Tue, Sep 2, 2008	23.93	23.93	22.89	22.95
380	NASDAQ	PDP	Fri, Aug 29, 2008	23.85	23.90	23.52	23.58
379	NASDAQ	PDP	Thu, Aug 28, 2008	23.77	23.88	23.65	23.84
378	NASDAQ	PDP	Wed, Aug 27, 2008	23.34	23.71	23.34	23.65
377	NASDAQ	PDP	Tue, Aug 26, 2008	23.15	23.36	23.15	23.31
376	NASDAQ	PDP	Mon, Aug 25, 2008	23.63	23.63	23.08	23.18
375	NASDAQ	PDP	Fri, Aug 22, 2008	23.75	23.76	23.54	23.67
374	NASDAQ	PDP	Thu, Aug 21, 2008	23.53	23.73	23.40	23.63
373	NASDAQ	PDP	Wed, Aug 20, 2008	23.23	23.56	23.23	23.56
372	NASDAQ	PDP	Tue, Aug 19, 2008	23.27	23.30	23.10	23.23
371	NASDAQ	PDP	Mon, Aug 18, 2008	23.63	23.70	23.22	23.30
370	NASDAQ	PDP	Fri, Aug 15, 2008	23.82	23.82	23.49	23.58
369	NASDAQ	PDP	Thu, Aug 14, 2008	23.64	23.79	23.43	23.79
368	NASDAQ	PDP	Wed, Aug 13, 2008	23.19	23.78	23.18	23.74
367	NASDAQ	PDP	Tue, Aug 12, 2008	23.65	23.66	23.31	23.42
366	NASDAQ	PDP	Mon, Aug 11, 2008	23.45	23.66	23.36	23.65
365	NASDAQ	PDP	Fri, Aug 8, 2008	23.47	23.66	23.19	23.66
364	NASDAQ	PDP	Thu, Aug 7, 2008	23.63	23.94	23.33	23.44
363	NASDAQ	PDP	Wed, Aug 6, 2008	23.33	23.92	23.33	23.88
362	NASDAQ	PDP	Tue, Aug 5, 2008	23.30	23.49	22.78	23.49
361	NASDAQ	PDP	Mon, Aug 4, 2008	24.04	24.04	23.02	23.19
360	NASDAQ	PDP	Fri, Aug 1, 2008	24.53	24.53	23.87	24.01
359	NASDAQ	PDP	Thu, Jul 31, 2008	24.78	24.78	24.19	24.24
358	NASDAQ	PDP	Wed, Jul 30, 2008	24.28	24.75	24.08	24.75
357	NASDAQ	PDP	Tue, Jul 29, 2008	23.75	24.10	23.75	24.10
356	NASDAQ	PDP	Mon, Jul 28, 2008	23.93	24.03	23.65	23.68
355	NASDAQ	PDP	Fri, Jul 25, 2008	23.73	24.77	23.63	23.93
354	NASDAQ	PDP	Thu, Jul 24, 2008	24.44	24.81	23.51	23.58
353	NASDAQ	PDP	Wed, Jul 23, 2008	24.76	25.25	24.15	24.26
352	NASDAQ	PDP	Tue, Jul 22, 2008	24.50	24.52	24.19	24.52
351	NASDAQ	PDP	Mon, Jul 21, 2008	24.70	24.71	24.32	24.61
350	NASDAQ	PDP	Fri, Jul 18, 2008	24.54	24.54	24.18	24.32
349	NASDAQ	PDP	Thu, Jul 17, 2008	24.49	24.61	24.17	24.35
348	NASDAQ	PDP	Wed, Jul 16, 2008	24.17	24.38	23.87	24.38
347	NASDAQ	PDP	Tue, Jul 15, 2008	24.66	24.66	23.84	24.11
346	NASDAQ	PDP	Mon, Jul 14, 2008	24.91	24.95	24.45	24.58
345	NASDAQ	PDP	Fri, Jul 11, 2008	24.68	24.79	24.21	24.65
344	NASDAQ	PDP	Thu, Jul 10, 2008	24.43	24.75	24.17	24.74
343	NASDAQ	PDP	Wed, Jul 9, 2008	24.64	24.94	24.23	24.23
342	NASDAQ	PDP	Tue, Jul 8, 2008	24.28	24.53	23.74	24.53
341	NASDAQ	PDP	Mon, Jul 7, 2008	24.57	24.82	23.98	24.25
340	NASDAQ	PDP	Thu, Jul 3, 2008	24.78	24.80	24.20	24.48
339	NASDAQ	PDP	Wed, Jul 2, 2008	25.90	25.95	24.71	24.71
338	NASDAQ	PDP	Tue, Jul 1, 2008	25.69	25.79	25.19	25.79
337	NASDAQ	PDP	Mon, Jun 30, 2008	25.87	26.03	25.78	25.83
336	NASDAQ	PDP	Fri, Jun 27, 2008	25.69	25.94	25.58	25.77
335	NASDAQ	PDP	Thu, Jun 26, 2008	26.17	26.17	25.66	25.73
334	NASDAQ	PDP	Wed, Jun 25, 2008	26.30	26.60	26.22	26.41
333	NASDAQ	PDP	Tue, Jun 24, 2008	26.47	26.58	26.22	26.27
332	NASDAQ	PDP	Mon, Jun 23, 2008	26.50	26.67	26.43	26.64
331	NASDAQ	PDP	Fri, Jun 20, 2008	26.79	26.80	26.30	26.40
330	NASDAQ	PDP	Thu, Jun 19, 2008	26.85	26.95	26.65	26.88
329	NASDAQ	PDP	Wed, Jun 18, 2008	26.85	26.85	26.59	26.76
328	NASDAQ	PDP	Tue, Jun 17, 2008	27.00	27.08	26.88	26.91
327	NASDAQ	PDP	Mon, Jun 16, 2008	26.76	26.92	26.61	26.85
326	NASDAQ	PDP	Fri, Jun 13, 2008	26.38	26.72	26.38	26.72
325	NASDAQ	PDP	Thu, Jun 12, 2008	26.36	26.54	25.90	26.16
324	NASDAQ	PDP	Wed, Jun 11, 2008	26.80	26.80	26.30	26.34
323	NASDAQ	PDP	Tue, Jun 10, 2008	26.71	26.84	26.50	26.75
322	NASDAQ	PDP	Mon, Jun 9, 2008	26.86	27.09	26.74	26.97
321	NASDAQ	PDP	Fri, Jun 6, 2008	27.36	27.42	26.79	26.81
320	NASDAQ	PDP	Thu, Jun 5, 2008	26.93	27.46	26.91	27.44
319	NASDAQ	PDP	Wed, Jun 4, 2008	26.89	27.09	26.76	26.81
318	NASDAQ	PDP	Tue, Jun 3, 2008	27.14	27.25	26.71	26.92
317	NASDAQ	PDP	Mon, Jun 2, 2008	27.18	27.18	26.89	27.04
316	NASDAQ	PDP	Fri, May 30, 2008	27.08	27.28	27.08	27.23
315	NASDAQ	PDP	Thu, May 29, 2008	26.97	27.13	26.85	26.98
314	NASDAQ	PDP	Wed, May 28, 2008	26.60	27.00	26.08	27.00
313	NASDAQ	PDP	Tue, May 27, 2008	26.44	26.51	26.20	26.49
312	NASDAQ	PDP	Fri, May 23, 2008	26.63	26.63	26.24	26.45
311	NASDAQ	PDP	Thu, May 22, 2008	26.84	26.89	26.62	26.73
310	NASDAQ	PDP	Wed, May 21, 2008	27.34	27.46	26.75	26.80
309	NASDAQ	PDP	Tue, May 20, 2008	27.22	27.34	27.13	27.34
308	NASDAQ	PDP	Mon, May 19, 2008	27.50	27.73	27.23	27.33
307	NASDAQ	PDP	Fri, May 16, 2008	27.39	27.49	27.20	27.48
306	NASDAQ	PDP	Thu, May 15, 2008	26.87	27.31	26.87	27.31
305	NASDAQ	PDP	Wed, May 14, 2008	27.08	27.26	26.94	26.96
304	NASDAQ	PDP	Tue, May 13, 2008	26.83	26.97	26.61	26.97
303	NASDAQ	PDP	Mon, May 12, 2008	26.50	26.73	26.25	26.73
302	NASDAQ	PDP	Fri, May 9, 2008	26.30	26.61	26.30	26.42
301	NASDAQ	PDP	Thu, May 8, 2008	26.41	26.59	26.34	26.58
300	NASDAQ	PDP	Wed, May 7, 2008	26.86	26.95	26.36	26.41
299	NASDAQ	PDP	Tue, May 6, 2008	26.28	26.88	26.28	26.83
298	NASDAQ	PDP	Mon, May 5, 2008	26.45	26.49	26.33	26.45
297	NASDAQ	PDP	Fri, May 2, 2008	26.46	26.60	26.25	26.37
296	NASDAQ	PDP	Thu, May 1, 2008	25.93	26.25	25.83	26.20
295	NASDAQ	PDP	Wed, Apr 30, 2008	26.06	26.27	25.86	26.00
294	NASDAQ	PDP	Tue, Apr 29, 2008	26.32	26.44	26.00	26.06
293	NASDAQ	PDP	Mon, Apr 28, 2008	26.61	26.65	26.47	26.54
292	NASDAQ	PDP	Fri, Apr 25, 2008	26.41	26.60	26.21	26.55
291	NASDAQ	PDP	Thu, Apr 24, 2008	26.26	26.39	25.80	26.29
290	NASDAQ	PDP	Wed, Apr 23, 2008	26.26	26.44	26.16	26.29
289	NASDAQ	PDP	Tue, Apr 22, 2008	26.41	26.43	26.07	26.25
288	NASDAQ	PDP	Mon, Apr 21, 2008	26.36	26.53	26.27	26.49
287	NASDAQ	PDP	Fri, Apr 18, 2008	26.50	26.59	26.27	26.47
286	NASDAQ	PDP	Thu, Apr 17, 2008	26.13	26.23	25.86	26.00
285	NASDAQ	PDP	Wed, Apr 16, 2008	25.73	26.23	25.72	26.20
284	NASDAQ	PDP	Tue, Apr 15, 2008	25.53	26.25	25.26	25.57
283	NASDAQ	PDP	Mon, Apr 14, 2008	25.32	25.49	25.20	25.35
282	NASDAQ	PDP	Fri, Apr 11, 2008	25.53	25.53	25.23	25.29
281	NASDAQ	PDP	Thu, Apr 10, 2008	25.47	25.73	25.35	25.68
280	NASDAQ	PDP	Wed, Apr 9, 2008	25.87	25.91	25.46	25.56
279	NASDAQ	PDP	Tue, Apr 8, 2008	25.66	25.87	25.58	25.84
278	NASDAQ	PDP	Mon, Apr 7, 2008	25.85	26.11	25.66	25.78
277	NASDAQ	PDP	Fri, Apr 4, 2008	25.63	26.01	25.57	25.81
276	NASDAQ	PDP	Thu, Apr 3, 2008	25.42	25.69	25.30	25.51
275	NASDAQ	PDP	Wed, Apr 2, 2008	25.39	25.68	25.29	25.46
274	NASDAQ	PDP	Tue, Apr 1, 2008	25.19	25.35	24.72	25.35
273	NASDAQ	PDP	Mon, Mar 31, 2008	24.54	24.67	24.37	24.55
272	NASDAQ	PDP	Fri, Mar 28, 2008	24.81	24.87	24.43	24.45
271	NASDAQ	PDP	Thu, Mar 27, 2008	25.21	25.21	24.64	24.72
270	NASDAQ	PDP	Wed, Mar 26, 2008	24.78	25.11	24.78	25.00
269	NASDAQ	PDP	Tue, Mar 25, 2008	24.72	25.24	24.60	24.99
268	NASDAQ	PDP	Mon, Mar 24, 2008	23.99	24.83	23.99	24.61
267	NASDAQ	PDP	Thu, Mar 20, 2008	23.72	24.02	23.30	23.99
266	NASDAQ	PDP	Wed, Mar 19, 2008	24.48	24.62	23.69	23.70
265	NASDAQ	PDP	Tue, Mar 18, 2008	23.81	24.38	23.64	24.30
264	NASDAQ	PDP	Mon, Mar 17, 2008	23.60	23.74	23.14	23.52
263	NASDAQ	PDP	Fri, Mar 14, 2008	24.65	24.65	23.51	24.06
262	NASDAQ	PDP	Thu, Mar 13, 2008	23.91	24.53	23.69	24.42
261	NASDAQ	PDP	Wed, Mar 12, 2008	24.35	24.51	24.10	24.14
260	NASDAQ	PDP	Tue, Mar 11, 2008	23.62	24.53	23.62	24.22
259	NASDAQ	PDP	Mon, Mar 10, 2008	24.19	24.19	23.48	23.53
258	NASDAQ	PDP	Fri, Mar 7, 2008	24.37	24.63	24.00	24.20
257	NASDAQ	PDP	Thu, Mar 6, 2008	25.13	25.13	24.60	24.60
256	NASDAQ	PDP	Wed, Mar 5, 2008	24.96	25.26	24.88	25.10
255	NASDAQ	PDP	Tue, Mar 4, 2008	24.82	24.97	24.48	24.80
254	NASDAQ	PDP	Mon, Mar 3, 2008	24.84	25.05	24.71	25.02
253	NASDAQ	PDP	Fri, Feb 29, 2008	25.35	25.52	24.79	24.91
252	NASDAQ	PDP	Thu, Feb 28, 2008	25.45	25.72	25.42	25.56
251	NASDAQ	PDP	Wed, Feb 27, 2008	25.67	25.85	25.46	25.61
250	NASDAQ	PDP	Tue, Feb 26, 2008	25.48	25.87	25.38	25.73
249	NASDAQ	PDP	Mon, Feb 25, 2008	25.07	25.62	25.05	25.61
248	NASDAQ	PDP	Fri, Feb 22, 2008	25.24	25.24	24.74	25.16
247	NASDAQ	PDP	Thu, Feb 21, 2008	25.43	25.58	24.93	24.97
246	NASDAQ	PDP	Wed, Feb 20, 2008	24.60	25.27	24.60	25.18
245	NASDAQ	PDP	Tue, Feb 19, 2008	25.26	25.26	24.85	24.88
244	NASDAQ	PDP	Fri, Feb 15, 2008	24.50	24.80	24.50	24.79
243	NASDAQ	PDP	Thu, Feb 14, 2008	25.24	25.24	24.80	24.85
242	NASDAQ	PDP	Wed, Feb 13, 2008	25.11	25.34	24.82	25.16
241	NASDAQ	PDP	Tue, Feb 12, 2008	24.85	25.07	24.59	24.69
240	NASDAQ	PDP	Mon, Feb 11, 2008	24.00	24.69	24.00	24.66
239	NASDAQ	PDP	Fri, Feb 8, 2008	24.04	24.41	24.04	24.29
238	NASDAQ	PDP	Thu, Feb 7, 2008	24.17	24.29	23.69	24.12
237	NASDAQ	PDP	Wed, Feb 6, 2008	24.69	24.69	23.93	23.96
236	NASDAQ	PDP	Tue, Feb 5, 2008	25.04	25.04	24.31	24.33
235	NASDAQ	PDP	Mon, Feb 4, 2008	25.48	25.48	25.08	25.16
234	NASDAQ	PDP	Fri, Feb 1, 2008	25.59	25.59	24.87	25.21
233	NASDAQ	PDP	Thu, Jan 31, 2008	25.03	25.03	24.06	24.55
232	NASDAQ	PDP	Wed, Jan 30, 2008	24.77	25.66	24.25	24.48
231	NASDAQ	PDP	Tue, Jan 29, 2008	24.65	24.65	24.25	24.60
230	NASDAQ	PDP	Mon, Jan 28, 2008	24.77	24.77	23.75	24.42
229	NASDAQ	PDP	Fri, Jan 25, 2008	25.15	25.15	23.89	23.98
228	NASDAQ	PDP	Thu, Jan 24, 2008	24.50	24.50	23.67	24.17
227	NASDAQ	PDP	Wed, Jan 23, 2008	22.08	23.94	22.08	23.66
226	NASDAQ	PDP	Tue, Jan 22, 2008	16.07	23.76	13.00	23.60
225	NASDAQ	PDP	Fri, Jan 18, 2008	24.84	24.84	23.50	23.87
224	NASDAQ	PDP	Thu, Jan 17, 2008	24.62	24.99	23.92	23.92
223	NASDAQ	PDP	Wed, Jan 16, 2008	24.88	25.42	24.29	24.79
222	NASDAQ	PDP	Tue, Jan 15, 2008	25.23	25.96	24.83	25.32
221	NASDAQ	PDP	Mon, Jan 14, 2008	25.11	26.02	25.11	25.96
220	NASDAQ	PDP	Fri, Jan 11, 2008	25.95	25.95	25.50	25.60
219	NASDAQ	PDP	Thu, Jan 10, 2008	26.38	26.81	24.54	25.99
218	NASDAQ	PDP	Wed, Jan 9, 2008	25.20	25.77	25.07	25.77
217	NASDAQ	PDP	Tue, Jan 8, 2008	26.84	26.84	25.66	25.74
216	NASDAQ	PDP	Mon, Jan 7, 2008	25.52	26.48	25.43	26.08
215	NASDAQ	PDP	Fri, Jan 4, 2008	26.60	26.84	26.28	26.32
214	NASDAQ	PDP	Thu, Jan 3, 2008	27.40	27.40	26.67	27.03
213	NASDAQ	PDP	Wed, Jan 2, 2008	27.59	27.87	26.87	27.01
212	NASDAQ	PDP	Mon, Dec 31, 2007	27.27	27.60	27.27	27.29
211	NASDAQ	PDP	Fri, Dec 28, 2007	27.78	27.78	27.41	27.55
210	NASDAQ	PDP	Thu, Dec 27, 2007	27.87	27.87	27.45	27.46
209	NASDAQ	PDP	Wed, Dec 26, 2007	27.79	27.89	27.64	27.88
208	NASDAQ	PDP	Mon, Dec 24, 2007	27.75	27.85	27.66	27.85
207	NASDAQ	PDP	Fri, Dec 21, 2007	27.15	27.65	27.15	27.64
206	NASDAQ	PDP	Thu, Dec 20, 2007	26.65	27.09	26.65	27.09
205	NASDAQ	PDP	Wed, Dec 19, 2007	26.75	26.85	26.61	26.76
204	NASDAQ	PDP	Tue, Dec 18, 2007	26.82	26.82	26.30	26.69
203	NASDAQ	PDP	Mon, Dec 17, 2007	27.18	27.20	26.42	26.48
202	NASDAQ	PDP	Fri, Dec 14, 2007	27.17	27.40	27.09	27.13
201	NASDAQ	PDP	Thu, Dec 13, 2007	27.28	27.38	27.01	27.38
200	NASDAQ	PDP	Wed, Dec 12, 2007	27.91	28.50	27.05	27.28
199	NASDAQ	PDP	Tue, Dec 11, 2007	28.08	28.12	27.14	27.18
198	NASDAQ	PDP	Mon, Dec 10, 2007	28.10	28.45	27.80	27.94
197	NASDAQ	PDP	Fri, Dec 7, 2007	27.90	28.01	27.68	27.77
196	NASDAQ	PDP	Thu, Dec 6, 2007	27.50	27.70	27.15	27.69
195	NASDAQ	PDP	Wed, Dec 5, 2007	27.10	27.22	26.98	27.13
194	NASDAQ	PDP	Tue, Dec 4, 2007	26.53	26.75	26.53	26.66
193	NASDAQ	PDP	Mon, Dec 3, 2007	26.88	26.99	26.70	26.82
192	NASDAQ	PDP	Fri, Nov 30, 2007	27.08	27.34	26.66	26.90
191	NASDAQ	PDP	Thu, Nov 29, 2007	26.60	26.86	26.51	26.74
190	NASDAQ	PDP	Wed, Nov 28, 2007	26.18	26.65	26.07	26.64
189	NASDAQ	PDP	Tue, Nov 27, 2007	25.77	25.77	25.38	25.76
188	NASDAQ	PDP	Mon, Nov 26, 2007	25.79	26.08	25.46	25.48
187	NASDAQ	PDP	Fri, Nov 23, 2007	25.59	25.76	25.50	25.76
186	NASDAQ	PDP	Wed, Nov 21, 2007	25.48	25.70	25.19	25.36
185	NASDAQ	PDP	Tue, Nov 20, 2007	25.70	26.04	25.38	25.63
184	NASDAQ	PDP	Mon, Nov 19, 2007	25.99	25.99	25.57	25.64
183	NASDAQ	PDP	Fri, Nov 16, 2007	26.25	26.25	25.82	26.11
182	NASDAQ	PDP	Thu, Nov 15, 2007	26.21	26.31	25.77	26.00
181	NASDAQ	PDP	Wed, Nov 14, 2007	26.44	26.63	26.24	26.24
180	NASDAQ	PDP	Tue, Nov 13, 2007	25.92	26.20	25.69	26.20
179	NASDAQ	PDP	Mon, Nov 12, 2007	26.14	26.27	25.50	25.63
178	NASDAQ	PDP	Fri, Nov 9, 2007	26.56	26.69	26.31	26.38
177	NASDAQ	PDP	Thu, Nov 8, 2007	26.99	27.06	26.45	26.85
176	NASDAQ	PDP	Wed, Nov 7, 2007	26.64	27.41	26.64	26.87
175	NASDAQ	PDP	Tue, Nov 6, 2007	27.39	27.56	27.15	27.56
174	NASDAQ	PDP	Mon, Nov 5, 2007	26.80	27.20	26.80	27.09
173	NASDAQ	PDP	Fri, Nov 2, 2007	27.26	27.37	26.89	27.33
172	NASDAQ	PDP	Thu, Nov 1, 2007	27.47	27.50	27.00	27.09
171	NASDAQ	PDP	Wed, Oct 31, 2007	27.55	27.77	27.32	27.77
170	NASDAQ	PDP	Tue, Oct 30, 2007	27.64	27.70	27.34	27.38
169	NASDAQ	PDP	Mon, Oct 29, 2007	27.68	27.85	27.65	27.80
168	NASDAQ	PDP	Fri, Oct 26, 2007	27.60	27.60	27.35	27.57
167	NASDAQ	PDP	Thu, Oct 25, 2007	27.12	27.32	26.97	27.24
166	NASDAQ	PDP	Wed, Oct 24, 2007	27.15	27.23	26.67	27.18
165	NASDAQ	PDP	Tue, Oct 23, 2007	26.90	27.25	26.89	27.20
164	NASDAQ	PDP	Mon, Oct 22, 2007	26.12	26.80	26.12	26.78
163	NASDAQ	PDP	Fri, Oct 19, 2007	27.47	27.47	26.68	26.68
162	NASDAQ	PDP	Thu, Oct 18, 2007	27.44	27.63	27.37	27.57
161	NASDAQ	PDP	Wed, Oct 17, 2007	27.71	27.71	27.20	27.50
160	NASDAQ	PDP	Tue, Oct 16, 2007	27.50	27.50	27.32	27.44
159	NASDAQ	PDP	Mon, Oct 15, 2007	27.97	27.97	27.39	27.67
158	NASDAQ	PDP	Fri, Oct 12, 2007	27.45	27.82	27.45	27.79
157	NASDAQ	PDP	Thu, Oct 11, 2007	27.98	28.00	27.36	27.44
156	NASDAQ	PDP	Wed, Oct 10, 2007	27.68	27.77	27.47	27.72
155	NASDAQ	PDP	Tue, Oct 9, 2007	27.40	27.68	27.34	27.68
154	NASDAQ	PDP	Mon, Oct 8, 2007	27.27	27.35	27.22	27.33
153	NASDAQ	PDP	Fri, Oct 5, 2007	27.20	27.35	27.09	27.28
152	NASDAQ	PDP	Thu, Oct 4, 2007	26.83	26.95	26.71	26.95
151	NASDAQ	PDP	Wed, Oct 3, 2007	26.85	26.99	26.80	26.83
150	NASDAQ	PDP	Tue, Oct 2, 2007	27.05	27.17	26.94	27.07
149	NASDAQ	PDP	Mon, Oct 1, 2007	26.85	27.15	26.85	27.08
148	NASDAQ	PDP	Fri, Sep 28, 2007	26.60	26.89	26.58	26.69
147	NASDAQ	PDP	Thu, Sep 27, 2007	26.80	26.80	26.59	26.77
146	NASDAQ	PDP	Wed, Sep 26, 2007	26.45	26.57	26.36	26.54
145	NASDAQ	PDP	Tue, Sep 25, 2007	26.08	26.30	26.03	26.30
144	NASDAQ	PDP	Mon, Sep 24, 2007	26.35	26.66	26.23	26.28
143	NASDAQ	PDP	Fri, Sep 21, 2007	26.30	26.42	26.26	26.33
142	NASDAQ	PDP	Thu, Sep 20, 2007	26.24	26.39	26.17	26.21
141	NASDAQ	PDP	Wed, Sep 19, 2007	26.47	26.63	26.21	26.34
140	NASDAQ	PDP	Tue, Sep 18, 2007	25.36	27.20	25.29	26.11
139	NASDAQ	PDP	Mon, Sep 17, 2007	25.22	25.38	25.22	25.29
138	NASDAQ	PDP	Fri, Sep 14, 2007	25.15	25.41	25.00	25.41
137	NASDAQ	PDP	Thu, Sep 13, 2007	25.20	25.36	25.06	25.20
136	NASDAQ	PDP	Wed, Sep 12, 2007	24.87	25.14	24.87	24.98
135	NASDAQ	PDP	Tue, Sep 11, 2007	24.95	25.07	24.79	25.01
134	NASDAQ	PDP	Mon, Sep 10, 2007	25.00	25.03	24.47	24.75
133	NASDAQ	PDP	Fri, Sep 7, 2007	25.01	25.20	24.83	24.99
132	NASDAQ	PDP	Thu, Sep 6, 2007	25.60	25.60	25.26	25.41
131	NASDAQ	PDP	Wed, Sep 5, 2007	25.58	25.58	25.20	25.36
130	NASDAQ	PDP	Tue, Sep 4, 2007	25.24	25.75	25.23	25.57
129	NASDAQ	PDP	Fri, Aug 31, 2007	25.17	25.39	25.10	25.29
128	NASDAQ	PDP	Thu, Aug 30, 2007	24.62	25.05	24.62	24.84
127	NASDAQ	PDP	Wed, Aug 29, 2007	24.46	25.00	24.45	24.88
126	NASDAQ	PDP	Tue, Aug 28, 2007	24.90	24.90	24.28	24.31
125	NASDAQ	PDP	Mon, Aug 27, 2007	25.25	25.25	24.95	25.01
124	NASDAQ	PDP	Fri, Aug 24, 2007	24.94	25.26	24.80	25.23
123	NASDAQ	PDP	Thu, Aug 23, 2007	25.12	25.34	24.63	24.83
122	NASDAQ	PDP	Wed, Aug 22, 2007	24.74	25.00	24.69	24.96
121	NASDAQ	PDP	Tue, Aug 21, 2007	24.09	24.39	24.08	24.32
120	NASDAQ	PDP	Mon, Aug 20, 2007	24.25	24.32	23.88	24.23
119	NASDAQ	PDP	Fri, Aug 17, 2007	24.24	24.60	23.59	24.05
118	NASDAQ	PDP	Thu, Aug 16, 2007	23.40	23.85	22.05	23.83
117	NASDAQ	PDP	Wed, Aug 15, 2007	24.10	24.53	23.63	23.64
116	NASDAQ	PDP	Tue, Aug 14, 2007	25.10	25.13	24.32	24.32
115	NASDAQ	PDP	Mon, Aug 13, 2007	25.10	25.34	24.92	24.92
114	NASDAQ	PDP	Fri, Aug 10, 2007	24.08	24.84	24.05	24.70
113	NASDAQ	PDP	Thu, Aug 9, 2007	24.86	25.14	24.16	24.64
112	NASDAQ	PDP	Wed, Aug 8, 2007	25.22	25.63	25.12	25.30
111	NASDAQ	PDP	Tue, Aug 7, 2007	24.87	25.20	24.85	25.08
110	NASDAQ	PDP	Mon, Aug 6, 2007	24.75	24.92	24.07	24.90
109	NASDAQ	PDP	Fri, Aug 3, 2007	25.50	25.52	24.67	24.67
108	NASDAQ	PDP	Thu, Aug 2, 2007	25.35	25.58	25.26	25.52
107	NASDAQ	PDP	Wed, Aug 1, 2007	25.30	25.33	24.80	25.23
106	NASDAQ	PDP	Tue, Jul 31, 2007	25.95	26.07	25.33	25.33
105	NASDAQ	PDP	Mon, Jul 30, 2007	25.30	25.71	25.19	25.62
104	NASDAQ	PDP	Fri, Jul 27, 2007	25.50	25.71	25.09	25.19
103	NASDAQ	PDP	Thu, Jul 26, 2007	26.00	26.00	25.07	25.50
102	NASDAQ	PDP	Wed, Jul 25, 2007	26.51	26.59	25.90	26.21
101	NASDAQ	PDP	Tue, Jul 24, 2007	26.78	26.85	26.32	26.40
100	NASDAQ	PDP	Mon, Jul 23, 2007	27.28	27.28	27.05	27.09
99	NASDAQ	PDP	Fri, Jul 20, 2007	27.52	27.52	26.99	27.11
98	NASDAQ	PDP	Thu, Jul 19, 2007	27.35	27.48	27.33	27.46
97	NASDAQ	PDP	Wed, Jul 18, 2007	27.14	27.26	26.96	27.26
96	NASDAQ	PDP	Tue, Jul 17, 2007	27.45	27.45	27.18	27.22
95	NASDAQ	PDP	Mon, Jul 16, 2007	27.55	27.55	27.20	27.24
94	NASDAQ	PDP	Fri, Jul 13, 2007	27.42	27.48	27.29	27.46
93	NASDAQ	PDP	Thu, Jul 12, 2007	27.07	27.31	27.07	27.30
92	NASDAQ	PDP	Wed, Jul 11, 2007	26.54	26.88	26.54	26.87
91	NASDAQ	PDP	Tue, Jul 10, 2007	27.00	27.00	26.61	26.66
90	NASDAQ	PDP	Mon, Jul 9, 2007	26.98	27.08	26.89	27.02
89	NASDAQ	PDP	Fri, Jul 6, 2007	26.75	26.90	26.41	26.90
88	NASDAQ	PDP	Thu, Jul 5, 2007	26.75	26.75	26.51	26.70
87	NASDAQ	PDP	Tue, Jul 3, 2007	26.50	26.64	26.50	26.56
86	NASDAQ	PDP	Mon, Jul 2, 2007	26.10	26.44	26.10	26.44
85	NASDAQ	PDP	Fri, Jun 29, 2007	26.24	26.30	25.87	26.00
84	NASDAQ	PDP	Thu, Jun 28, 2007	26.11	26.23	25.99	26.08
83	NASDAQ	PDP	Wed, Jun 27, 2007	25.50	26.03	25.14	26.03
82	NASDAQ	PDP	Tue, Jun 26, 2007	26.06	26.06	25.67	25.67
81	NASDAQ	PDP	Mon, Jun 25, 2007	26.19	26.22	25.82	25.88
80	NASDAQ	PDP	Fri, Jun 22, 2007	26.35	26.35	26.00	26.10
79	NASDAQ	PDP	Thu, Jun 21, 2007	26.08	26.32	26.00	26.29
78	NASDAQ	PDP	Wed, Jun 20, 2007	26.57	26.70	26.17	26.17
77	NASDAQ	PDP	Tue, Jun 19, 2007	26.45	26.65	26.40	26.65
76	NASDAQ	PDP	Mon, Jun 18, 2007	26.72	26.93	26.50	26.56
75	NASDAQ	PDP	Fri, Jun 15, 2007	26.60	26.63	26.47	26.56
74	NASDAQ	PDP	Thu, Jun 14, 2007	26.20	26.48	26.20	26.33
73	NASDAQ	PDP	Wed, Jun 13, 2007	25.89	26.11	25.80	26.11
72	NASDAQ	PDP	Tue, Jun 12, 2007	25.88	26.00	25.67	25.70
71	NASDAQ	PDP	Mon, Jun 11, 2007	25.97	26.14	25.92	26.02
70	NASDAQ	PDP	Fri, Jun 8, 2007	25.71	26.10	25.62	26.10
69	NASDAQ	PDP	Thu, Jun 7, 2007	26.36	26.40	25.80	25.80
68	NASDAQ	PDP	Wed, Jun 6, 2007	26.61	26.70	26.31	26.40
67	NASDAQ	PDP	Tue, Jun 5, 2007	27.00	27.00	26.67	26.84
66	NASDAQ	PDP	Mon, Jun 4, 2007	26.93	27.00	26.79	26.94
65	NASDAQ	PDP	Fri, Jun 1, 2007	27.00	27.01	26.81	26.86
64	NASDAQ	PDP	Thu, May 31, 2007	26.81	26.88	26.67	26.77
63	NASDAQ	PDP	Wed, May 30, 2007	26.05	26.68	26.05	26.68
62	NASDAQ	PDP	Tue, May 29, 2007	26.32	26.32	26.15	26.28
61	NASDAQ	PDP	Fri, May 25, 2007	26.07	26.49	26.01	26.14
60	NASDAQ	PDP	Thu, May 24, 2007	26.44	26.60	25.86	25.95
59	NASDAQ	PDP	Wed, May 23, 2007	26.51	26.68	26.40	26.40
58	NASDAQ	PDP	Tue, May 22, 2007	26.55	26.56	26.39	26.43
57	NASDAQ	PDP	Mon, May 21, 2007	26.35	26.90	26.28	26.44
56	NASDAQ	PDP	Fri, May 18, 2007	26.22	26.32	26.04	26.25
55	NASDAQ	PDP	Thu, May 17, 2007	26.10	26.20	25.99	26.13
54	NASDAQ	PDP	Wed, May 16, 2007	26.24	26.24	25.95	26.15
53	NASDAQ	PDP	Tue, May 15, 2007	26.30	26.42	26.04	26.11
52	NASDAQ	PDP	Mon, May 14, 2007	26.43	26.43	26.17	26.25
51	NASDAQ	PDP	Fri, May 11, 2007	25.90	26.33	25.90	26.32
50	NASDAQ	PDP	Thu, May 10, 2007	26.32	26.32	25.90	25.97
49	NASDAQ	PDP	Wed, May 9, 2007	26.10	26.45	26.09	26.43
48	NASDAQ	PDP	Tue, May 8, 2007	26.00	26.11	25.75	26.09
47	NASDAQ	PDP	Mon, May 7, 2007	26.17	26.17	25.98	26.06
46	NASDAQ	PDP	Fri, May 4, 2007	26.00	26.60	25.94	26.04
45	NASDAQ	PDP	Thu, May 3, 2007	26.05	26.05	25.83	25.93
44	NASDAQ	PDP	Wed, May 2, 2007	25.53	26.07	25.53	26.01
43	NASDAQ	PDP	Tue, May 1, 2007	25.56	25.65	25.33	25.50
42	NASDAQ	PDP	Mon, Apr 30, 2007	26.01	26.05	25.63	25.67
41	NASDAQ	PDP	Fri, Apr 27, 2007	26.00	26.12	25.92	26.08
40	NASDAQ	PDP	Thu, Apr 26, 2007	26.14	26.19	25.99	26.14
39	NASDAQ	PDP	Wed, Apr 25, 2007	25.97	26.53	25.85	26.02
38	NASDAQ	PDP	Tue, Apr 24, 2007	25.99	25.99	25.75	25.90
37	NASDAQ	PDP	Mon, Apr 23, 2007	25.86	26.01	25.85	25.96
36	NASDAQ	PDP	Fri, Apr 20, 2007	25.82	25.93	25.65	25.80
35	NASDAQ	PDP	Thu, Apr 19, 2007	25.55	25.65	25.35	25.56
34	NASDAQ	PDP	Wed, Apr 18, 2007	25.55	25.70	25.40	25.62
33	NASDAQ	PDP	Tue, Apr 17, 2007	25.68	26.28	25.59	25.70
32	NASDAQ	PDP	Mon, Apr 16, 2007	25.65	25.79	25.50	25.69
31	NASDAQ	PDP	Fri, Apr 13, 2007	25.44	25.46	25.28	25.46
30	NASDAQ	PDP	Thu, Apr 12, 2007	25.28	25.39	25.17	25.38
29	NASDAQ	PDP	Wed, Apr 11, 2007	25.54	25.54	25.19	25.26
28	NASDAQ	PDP	Tue, Apr 10, 2007	25.51	25.61	25.41	25.49
27	NASDAQ	PDP	Mon, Apr 9, 2007	25.55	25.55	25.34	25.42
26	NASDAQ	PDP	Thu, Apr 5, 2007	25.28	25.33	25.15	25.30
25	NASDAQ	PDP	Wed, Apr 4, 2007	25.25	25.27	25.11	25.26
24	NASDAQ	PDP	Tue, Apr 3, 2007	25.06	25.22	25.06	25.16
23	NASDAQ	PDP	Mon, Apr 2, 2007	24.83	24.95	24.73	24.92
22	NASDAQ	PDP	Fri, Mar 30, 2007	24.75	24.90	24.60	24.73
21	NASDAQ	PDP	Thu, Mar 29, 2007	24.80	24.87	24.45	24.69
20	NASDAQ	PDP	Wed, Mar 28, 2007	24.65	24.73	24.51	24.55
19	NASDAQ	PDP	Tue, Mar 27, 2007	24.88	24.88	24.74	24.81
18	NASDAQ	PDP	Mon, Mar 26, 2007	25.00	25.01	24.61	24.87
17	NASDAQ	PDP	Fri, Mar 23, 2007	24.87	24.97	24.85	24.91
16	NASDAQ	PDP	Thu, Mar 22, 2007	24.95	26.58	24.71	24.81
15	NASDAQ	PDP	Wed, Mar 21, 2007	24.47	24.84	24.37	24.80
14	NASDAQ	PDP	Tue, Mar 20, 2007	24.21	24.39	24.16	24.37
13	NASDAQ	PDP	Mon, Mar 19, 2007	24.04	24.17	23.94	24.17
12	NASDAQ	PDP	Fri, Mar 16, 2007	24.02	24.03	23.73	23.83
11	NASDAQ	PDP	Thu, Mar 15, 2007	23.90	24.01	23.80	23.97
10	NASDAQ	PDP	Wed, Mar 14, 2007	23.82	23.82	23.43	23.80
9	NASDAQ	PDP	Tue, Mar 13, 2007	24.17	24.25	23.68	23.68
8	NASDAQ	PDP	Mon, Mar 12, 2007	24.17	24.31	24.02	24.26
7	NASDAQ	PDP	Fri, Mar 9, 2007	24.25	24.25	24.05	24.18
6	NASDAQ	PDP	Thu, Mar 8, 2007	24.05	24.26	24.00	24.05
5	NASDAQ	PDP	Wed, Mar 7, 2007	23.69	23.93	23.65	23.70
4	NASDAQ	PDP	Tue, Mar 6, 2007	23.50	23.79	23.42	23.70
3	NASDAQ	PDP	Mon, Mar 5, 2007	23.30	23.47	23.08	23.08
2	NASDAQ	PDP	Fri, Mar 2, 2007	23.90	23.97	23.52	23.56
1	NASDAQ	PDP	Thu, Mar 1, 2007	23.68	24.18	23.59	24.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Momentum ETF NASDAQ:PDP 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