Peoples Bancorp Inc (Marietta OH) NASDAQ:PEBO Historical Prices

Below are the 7346 trading days of historical prices for PEBO.

#	Exchange	Symbol	Date	Open	High	Low	Close
7346	NASDAQ	PEBO	Thu, Mar 21, 2024	28.22	28.66	28.19	28.19
7345	NASDAQ	PEBO	Wed, Mar 20, 2024	27.15	28.44	27.15	28.25
7344	NASDAQ	PEBO	Tue, Mar 19, 2024	27.03	27.46	27.03	27.26
7343	NASDAQ	PEBO	Mon, Mar 18, 2024	27.33	27.59	27.07	27.09
7342	NASDAQ	PEBO	Fri, Mar 15, 2024	26.78	27.54	26.78	27.40
7341	NASDAQ	PEBO	Thu, Mar 14, 2024	27.56	27.56	26.74	26.89
7340	NASDAQ	PEBO	Wed, Mar 13, 2024	27.67	28.04	27.52	27.68
7339	NASDAQ	PEBO	Tue, Mar 12, 2024	28.20	28.20	27.68	27.77
7338	NASDAQ	PEBO	Mon, Mar 11, 2024	28.51	28.56	28.12	28.25
7337	NASDAQ	PEBO	Fri, Mar 8, 2024	28.48	28.75	28.36	28.53
7336	NASDAQ	PEBO	Thu, Mar 7, 2024	28.85	29.00	28.11	28.16
7335	NASDAQ	PEBO	Wed, Mar 6, 2024	29.69	29.69	27.51	28.47
7334	NASDAQ	PEBO	Tue, Mar 5, 2024	29.06	29.99	29.06	29.54
7333	NASDAQ	PEBO	Mon, Mar 4, 2024	28.36	29.92	28.34	29.23
7332	NASDAQ	PEBO	Fri, Mar 1, 2024	27.95	28.02	27.50	27.91
7331	NASDAQ	PEBO	Thu, Feb 29, 2024	28.39	28.68	28.04	28.07
7330	NASDAQ	PEBO	Wed, Feb 28, 2024	28.05	28.20	27.83	27.90
7329	NASDAQ	PEBO	Tue, Feb 27, 2024	28.04	28.49	28.04	28.06
7328	NASDAQ	PEBO	Mon, Feb 26, 2024	28.31	28.63	28.00	28.11
7327	NASDAQ	PEBO	Fri, Feb 23, 2024	28.64	28.89	28.19	28.43
7326	NASDAQ	PEBO	Thu, Feb 22, 2024	28.88	28.97	28.11	28.35
7325	NASDAQ	PEBO	Wed, Feb 21, 2024	28.68	29.09	28.58	29.04
7324	NASDAQ	PEBO	Tue, Feb 20, 2024	28.66	29.12	28.51	28.82
7323	NASDAQ	PEBO	Fri, Feb 16, 2024	28.88	29.33	28.20	28.95
7322	NASDAQ	PEBO	Thu, Feb 15, 2024	28.26	29.22	28.05	29.07
7321	NASDAQ	PEBO	Wed, Feb 14, 2024	27.90	28.00	27.50	27.97
7320	NASDAQ	PEBO	Tue, Feb 13, 2024	28.15	28.19	27.37	27.64
7319	NASDAQ	PEBO	Mon, Feb 12, 2024	28.28	29.24	28.18	28.87
7318	NASDAQ	PEBO	Fri, Feb 9, 2024	27.82	28.48	27.45	28.48
7317	NASDAQ	PEBO	Thu, Feb 8, 2024	27.95	28.20	27.75	27.85
7316	NASDAQ	PEBO	Wed, Feb 7, 2024	28.04	28.13	27.28	27.92
7315	NASDAQ	PEBO	Tue, Feb 6, 2024	28.24	28.45	27.67	27.89
7314	NASDAQ	PEBO	Mon, Feb 5, 2024	28.33	28.56	27.93	28.24
7313	NASDAQ	PEBO	Fri, Feb 2, 2024	28.20	28.84	28.20	28.61
7312	NASDAQ	PEBO	Thu, Feb 1, 2024	29.45	29.63	28.48	29.03
7311	NASDAQ	PEBO	Wed, Jan 31, 2024	30.26	30.48	29.16	29.30
7310	NASDAQ	PEBO	Tue, Jan 30, 2024	30.55	30.89	30.43	30.57
7309	NASDAQ	PEBO	Mon, Jan 29, 2024	30.46	30.76	30.28	30.67
7308	NASDAQ	PEBO	Fri, Jan 26, 2024	30.46	30.59	30.20	30.41
7307	NASDAQ	PEBO	Thu, Jan 25, 2024	30.43	30.43	29.69	30.22
7306	NASDAQ	PEBO	Wed, Jan 24, 2024	30.57	31.27	29.73	30.10
7305	NASDAQ	PEBO	Tue, Jan 23, 2024	32.50	32.63	30.97	31.17
7304	NASDAQ	PEBO	Mon, Jan 22, 2024	31.75	32.51	31.75	32.48
7303	NASDAQ	PEBO	Fri, Jan 19, 2024	31.27	31.63	30.82	31.63
7302	NASDAQ	PEBO	Thu, Jan 18, 2024	31.10	31.25	30.85	31.12
7301	NASDAQ	PEBO	Wed, Jan 17, 2024	30.60	31.07	30.60	30.93
7300	NASDAQ	PEBO	Tue, Jan 16, 2024	31.11	31.28	30.79	30.99
7299	NASDAQ	PEBO	Fri, Jan 12, 2024	31.88	32.06	31.14	31.44
7298	NASDAQ	PEBO	Thu, Jan 11, 2024	31.78	32.00	31.20	31.63
7297	NASDAQ	PEBO	Wed, Jan 10, 2024	31.90	32.13	31.74	32.11
7296	NASDAQ	PEBO	Tue, Jan 9, 2024	32.11	32.35	31.83	32.01
7295	NASDAQ	PEBO	Mon, Jan 8, 2024	32.37	32.51	31.90	32.50
7294	NASDAQ	PEBO	Fri, Jan 5, 2024	32.24	32.59	32.06	32.25
7293	NASDAQ	PEBO	Thu, Jan 4, 2024	32.53	32.83	32.34	32.34
7292	NASDAQ	PEBO	Wed, Jan 3, 2024	33.42	33.42	32.34	32.40
7291	NASDAQ	PEBO	Tue, Jan 2, 2024	33.54	33.77	32.51	33.41
7290	NASDAQ	PEBO	Fri, Dec 29, 2023	34.38	34.44	33.73	33.76
7289	NASDAQ	PEBO	Thu, Dec 28, 2023	34.32	34.62	34.09	34.35
7288	NASDAQ	PEBO	Wed, Dec 27, 2023	34.46	34.60	34.27	34.52
7287	NASDAQ	PEBO	Tue, Dec 26, 2023	34.20	34.69	34.16	34.45
7286	NASDAQ	PEBO	Fri, Dec 22, 2023	34.26	34.57	34.14	34.21
7285	NASDAQ	PEBO	Thu, Dec 21, 2023	33.86	34.02	33.74	34.01
7284	NASDAQ	PEBO	Wed, Dec 20, 2023	33.57	34.85	33.35	33.67
7283	NASDAQ	PEBO	Tue, Dec 19, 2023	33.53	33.70	33.32	33.51
7282	NASDAQ	PEBO	Mon, Dec 18, 2023	33.37	33.54	32.68	33.50
7281	NASDAQ	PEBO	Fri, Dec 15, 2023	33.55	33.78	32.77	33.28
7280	NASDAQ	PEBO	Thu, Dec 14, 2023	32.11	33.47	32.11	33.29
7279	NASDAQ	PEBO	Wed, Dec 13, 2023	30.55	31.96	30.45	31.96
7278	NASDAQ	PEBO	Tue, Dec 12, 2023	30.81	30.82	30.36	30.42
7277	NASDAQ	PEBO	Mon, Dec 11, 2023	30.83	30.93	30.54	30.88
7276	NASDAQ	PEBO	Fri, Dec 8, 2023	30.92	30.98	30.26	30.85
7275	NASDAQ	PEBO	Thu, Dec 7, 2023	30.44	30.75	30.11	30.75
7274	NASDAQ	PEBO	Wed, Dec 6, 2023	30.78	31.33	30.16	30.24
7273	NASDAQ	PEBO	Tue, Dec 5, 2023	30.91	31.05	30.58	30.58
7272	NASDAQ	PEBO	Mon, Dec 4, 2023	30.46	31.03	29.30	30.95
7271	NASDAQ	PEBO	Fri, Dec 1, 2023	29.31	30.68	29.31	30.60
7270	NASDAQ	PEBO	Thu, Nov 30, 2023	29.61	29.77	29.32	29.43
7269	NASDAQ	PEBO	Wed, Nov 29, 2023	29.33	29.80	29.22	29.48
7268	NASDAQ	PEBO	Tue, Nov 28, 2023	29.40	29.40	29.00	29.13
7267	NASDAQ	PEBO	Mon, Nov 27, 2023	29.41	29.51	29.25	29.44
7266	NASDAQ	PEBO	Fri, Nov 24, 2023	29.39	29.62	29.32	29.56
7265	NASDAQ	PEBO	Wed, Nov 22, 2023	29.62	29.68	29.37	29.43
7264	NASDAQ	PEBO	Tue, Nov 21, 2023	29.77	29.81	29.37	29.37
7263	NASDAQ	PEBO	Mon, Nov 20, 2023	30.18	30.22	29.57	29.77
7262	NASDAQ	PEBO	Fri, Nov 17, 2023	29.99	30.09	29.78	30.01
7261	NASDAQ	PEBO	Thu, Nov 16, 2023	30.34	30.34	29.59	29.73
7260	NASDAQ	PEBO	Wed, Nov 15, 2023	29.86	30.33	29.82	30.24
7259	NASDAQ	PEBO	Tue, Nov 14, 2023	29.00	30.00	29.00	29.90
7258	NASDAQ	PEBO	Mon, Nov 13, 2023	28.10	28.58	28.07	28.52
7257	NASDAQ	PEBO	Fri, Nov 10, 2023	28.08	28.32	27.68	28.26
7256	NASDAQ	PEBO	Thu, Nov 9, 2023	28.30	28.51	27.91	28.01
7255	NASDAQ	PEBO	Wed, Nov 8, 2023	28.75	28.75	28.01	28.29
7254	NASDAQ	PEBO	Tue, Nov 7, 2023	28.51	28.75	28.32	28.66
7253	NASDAQ	PEBO	Mon, Nov 6, 2023	28.42	28.75	28.38	28.60
7252	NASDAQ	PEBO	Fri, Nov 3, 2023	28.64	29.14	27.97	28.48
7251	NASDAQ	PEBO	Thu, Nov 2, 2023	27.90	28.58	27.86	28.50
7250	NASDAQ	PEBO	Wed, Nov 1, 2023	27.56	27.80	27.06	27.78
7249	NASDAQ	PEBO	Tue, Oct 31, 2023	27.80	27.93	27.10	27.58
7248	NASDAQ	PEBO	Mon, Oct 30, 2023	27.37	27.92	27.24	27.88
7247	NASDAQ	PEBO	Fri, Oct 27, 2023	27.08	27.37	26.90	27.16
7246	NASDAQ	PEBO	Thu, Oct 26, 2023	26.25	27.21	25.58	27.20
7245	NASDAQ	PEBO	Wed, Oct 25, 2023	25.55	26.33	25.24	26.25
7244	NASDAQ	PEBO	Tue, Oct 24, 2023	26.00	26.00	25.04	25.54
7243	NASDAQ	PEBO	Mon, Oct 23, 2023	25.42	25.85	25.35	25.39
7242	NASDAQ	PEBO	Fri, Oct 20, 2023	26.26	26.26	25.54	25.55
7241	NASDAQ	PEBO	Thu, Oct 19, 2023	26.18	26.57	26.01	26.17
7240	NASDAQ	PEBO	Wed, Oct 18, 2023	26.52	26.66	26.20	26.23
7239	NASDAQ	PEBO	Tue, Oct 17, 2023	26.19	26.94	26.19	26.78
7238	NASDAQ	PEBO	Mon, Oct 16, 2023	26.10	26.32	26.02	26.26
7237	NASDAQ	PEBO	Fri, Oct 13, 2023	26.19	26.21	25.76	25.86
7236	NASDAQ	PEBO	Thu, Oct 12, 2023	26.03	26.10	25.66	26.07
7235	NASDAQ	PEBO	Wed, Oct 11, 2023	26.08	26.27	25.93	26.08
7234	NASDAQ	PEBO	Tue, Oct 10, 2023	25.93	26.19	25.87	26.00
7233	NASDAQ	PEBO	Mon, Oct 9, 2023	25.60	25.98	25.54	25.80
7232	NASDAQ	PEBO	Fri, Oct 6, 2023	25.58	26.00	25.38	25.70
7231	NASDAQ	PEBO	Thu, Oct 5, 2023	25.25	25.80	25.25	25.71
7230	NASDAQ	PEBO	Wed, Oct 4, 2023	25.08	25.39	24.84	25.31
7229	NASDAQ	PEBO	Tue, Oct 3, 2023	25.05	25.18	24.87	25.03
7228	NASDAQ	PEBO	Mon, Oct 2, 2023	25.30	25.31	25.10	25.20
7227	NASDAQ	PEBO	Fri, Sep 29, 2023	25.43	25.58	25.14	25.38
7226	NASDAQ	PEBO	Thu, Sep 28, 2023	25.24	25.47	25.20	25.29
7225	NASDAQ	PEBO	Wed, Sep 27, 2023	25.36	25.49	25.06	25.25
7224	NASDAQ	PEBO	Tue, Sep 26, 2023	25.26	25.63	25.14	25.31
7223	NASDAQ	PEBO	Mon, Sep 25, 2023	25.24	25.59	25.11	25.54
7222	NASDAQ	PEBO	Fri, Sep 22, 2023	25.58	25.58	25.16	25.25
7221	NASDAQ	PEBO	Thu, Sep 21, 2023	25.47	25.67	25.22	25.59
7220	NASDAQ	PEBO	Wed, Sep 20, 2023	25.46	25.75	25.46	25.59
7219	NASDAQ	PEBO	Tue, Sep 19, 2023	25.39	25.53	25.30	25.40
7218	NASDAQ	PEBO	Mon, Sep 18, 2023	25.91	25.91	25.31	25.41
7217	NASDAQ	PEBO	Fri, Sep 15, 2023	26.23	26.36	25.87	25.99
7216	NASDAQ	PEBO	Thu, Sep 14, 2023	25.61	26.14	25.61	26.12
7215	NASDAQ	PEBO	Wed, Sep 13, 2023	25.56	25.56	25.26	25.53
7214	NASDAQ	PEBO	Tue, Sep 12, 2023	25.45	25.76	25.38	25.49
7213	NASDAQ	PEBO	Mon, Sep 11, 2023	25.38	25.38	25.38	25.38
7212	NASDAQ	PEBO	Fri, Sep 8, 2023	25.19	25.33	25.01	25.16
7211	NASDAQ	PEBO	Thu, Sep 7, 2023	25.06	25.27	24.93	25.15
7210	NASDAQ	PEBO	Wed, Sep 6, 2023	25.82	25.94	25.14	25.14
7209	NASDAQ	PEBO	Tue, Sep 5, 2023	26.19	26.30	25.77	25.77
7208	NASDAQ	PEBO	Fri, Sep 1, 2023	25.96	26.35	25.90	26.19
7207	NASDAQ	PEBO	Thu, Aug 31, 2023	25.57	25.88	25.56	25.77
7206	NASDAQ	PEBO	Wed, Aug 30, 2023	25.74	25.83	25.46	25.49
7205	NASDAQ	PEBO	Tue, Aug 29, 2023	25.89	26.05	25.75	25.78
7204	NASDAQ	PEBO	Mon, Aug 28, 2023	25.92	26.12	25.92	25.96
7203	NASDAQ	PEBO	Fri, Aug 25, 2023	26.12	26.18	25.74	25.88
7202	NASDAQ	PEBO	Thu, Aug 24, 2023	25.84	26.39	25.84	26.07
7201	NASDAQ	PEBO	Wed, Aug 23, 2023	25.76	26.22	25.76	25.95
7200	NASDAQ	PEBO	Tue, Aug 22, 2023	26.29	26.75	25.51	25.78
7199	NASDAQ	PEBO	Mon, Aug 21, 2023	26.66	26.95	26.17	26.32
7198	NASDAQ	PEBO	Fri, Aug 18, 2023	26.47	26.85	26.47	26.58
7197	NASDAQ	PEBO	Thu, Aug 17, 2023	26.53	26.74	26.50	26.64
7196	NASDAQ	PEBO	Wed, Aug 16, 2023	26.57	26.77	26.35	26.49
7195	NASDAQ	PEBO	Tue, Aug 15, 2023	27.10	27.10	26.51	26.66
7194	NASDAQ	PEBO	Mon, Aug 14, 2023	27.58	27.59	27.25	27.36
7193	NASDAQ	PEBO	Fri, Aug 11, 2023	27.37	27.82	27.37	27.76
7192	NASDAQ	PEBO	Thu, Aug 10, 2023	27.77	28.00	27.39	27.54
7191	NASDAQ	PEBO	Wed, Aug 9, 2023	27.58	27.99	27.55	27.76
7190	NASDAQ	PEBO	Tue, Aug 8, 2023	27.60	27.77	26.98	27.73
7189	NASDAQ	PEBO	Mon, Aug 7, 2023	27.85	28.23	27.79	28.00
7188	NASDAQ	PEBO	Fri, Aug 4, 2023	27.59	27.93	27.59	27.72
7187	NASDAQ	PEBO	Thu, Aug 3, 2023	28.00	28.28	27.71	27.96
7186	NASDAQ	PEBO	Wed, Aug 2, 2023	27.75	28.19	27.70	28.05
7185	NASDAQ	PEBO	Tue, Aug 1, 2023	28.17	28.18	27.75	28.11
7184	NASDAQ	PEBO	Mon, Jul 31, 2023	28.09	28.34	28.09	28.17
7183	NASDAQ	PEBO	Fri, Jul 28, 2023	28.45	28.62	28.09	28.09
7182	NASDAQ	PEBO	Thu, Jul 27, 2023	28.65	29.14	28.25	28.45
7181	NASDAQ	PEBO	Wed, Jul 26, 2023	28.22	28.73	28.16	28.56
7180	NASDAQ	PEBO	Tue, Jul 25, 2023	27.70	28.47	27.50	27.93
7179	NASDAQ	PEBO	Mon, Jul 24, 2023	27.46	28.07	27.39	27.80
7178	NASDAQ	PEBO	Fri, Jul 21, 2023	27.94	27.96	27.34	27.52
7177	NASDAQ	PEBO	Thu, Jul 20, 2023	27.96	28.01	27.42	27.77
7176	NASDAQ	PEBO	Wed, Jul 19, 2023	27.76	28.10	27.56	27.97
7175	NASDAQ	PEBO	Tue, Jul 18, 2023	27.34	28.09	27.34	27.74
7174	NASDAQ	PEBO	Mon, Jul 17, 2023	27.04	27.70	26.85	27.39
7173	NASDAQ	PEBO	Fri, Jul 14, 2023	27.24	27.24	26.73	27.06
7172	NASDAQ	PEBO	Thu, Jul 13, 2023	26.92	27.32	26.82	27.04
7171	NASDAQ	PEBO	Wed, Jul 12, 2023	26.86	27.16	26.62	26.75
7170	NASDAQ	PEBO	Tue, Jul 11, 2023	26.45	26.64	26.16	26.41
7169	NASDAQ	PEBO	Mon, Jul 10, 2023	26.35	27.01	26.20	26.34
7168	NASDAQ	PEBO	Fri, Jul 7, 2023	25.66	26.65	25.66	26.51
7167	NASDAQ	PEBO	Thu, Jul 6, 2023	26.26	26.33	25.51	25.84
7166	NASDAQ	PEBO	Wed, Jul 5, 2023	26.71	26.86	26.40	26.53
7165	NASDAQ	PEBO	Mon, Jul 3, 2023	26.52	27.03	26.52	26.80
7164	NASDAQ	PEBO	Fri, Jun 30, 2023	27.05	27.05	26.52	26.55
7163	NASDAQ	PEBO	Thu, Jun 29, 2023	27.01	27.34	26.99	27.01
7162	NASDAQ	PEBO	Wed, Jun 28, 2023	26.67	26.81	26.40	26.78
7161	NASDAQ	PEBO	Tue, Jun 27, 2023	26.42	26.94	26.25	26.63
7160	NASDAQ	PEBO	Mon, Jun 26, 2023	26.38	26.81	26.37	26.39
7159	NASDAQ	PEBO	Fri, Jun 23, 2023	26.37	26.68	26.07	26.37
7158	NASDAQ	PEBO	Thu, Jun 22, 2023	26.98	27.01	26.37	26.54
7157	NASDAQ	PEBO	Wed, Jun 21, 2023	27.20	27.47	27.00	27.11
7156	NASDAQ	PEBO	Tue, Jun 20, 2023	27.98	27.98	27.23	27.27
7155	NASDAQ	PEBO	Fri, Jun 16, 2023	28.77	28.77	27.84	27.98
7154	NASDAQ	PEBO	Thu, Jun 15, 2023	28.13	28.74	28.01	28.47
7153	NASDAQ	PEBO	Wed, Jun 14, 2023	28.98	29.29	28.19	28.32
7152	NASDAQ	PEBO	Tue, Jun 13, 2023	28.42	29.20	28.29	28.94
7151	NASDAQ	PEBO	Mon, Jun 12, 2023	28.98	29.32	28.21	28.27
7150	NASDAQ	PEBO	Fri, Jun 9, 2023	29.24	29.33	28.62	28.70
7149	NASDAQ	PEBO	Thu, Jun 8, 2023	29.07	29.39	28.60	29.33
7148	NASDAQ	PEBO	Wed, Jun 7, 2023	28.69	29.63	28.50	29.17
7147	NASDAQ	PEBO	Tue, Jun 6, 2023	27.03	28.80	27.03	28.43
7146	NASDAQ	PEBO	Mon, Jun 5, 2023	27.54	27.64	26.99	27.13
7145	NASDAQ	PEBO	Fri, Jun 2, 2023	26.24	27.76	26.15	27.72
7144	NASDAQ	PEBO	Thu, Jun 1, 2023	25.81	26.35	25.37	26.03
7143	NASDAQ	PEBO	Wed, May 31, 2023	26.34	26.40	25.35	25.67
7142	NASDAQ	PEBO	Tue, May 30, 2023	27.17	27.17	26.34	26.40
7141	NASDAQ	PEBO	Fri, May 26, 2023	26.46	27.09	26.16	27.02
7140	NASDAQ	PEBO	Thu, May 25, 2023	26.12	26.58	26.12	26.52
7139	NASDAQ	PEBO	Wed, May 24, 2023	26.46	26.60	26.01	26.24
7138	NASDAQ	PEBO	Tue, May 23, 2023	26.05	27.21	26.05	26.59
7137	NASDAQ	PEBO	Mon, May 22, 2023	25.06	26.11	24.71	26.08
7136	NASDAQ	PEBO	Fri, May 19, 2023	25.48	25.48	24.48	24.76
7135	NASDAQ	PEBO	Thu, May 18, 2023	24.90	25.19	24.60	25.09
7134	NASDAQ	PEBO	Wed, May 17, 2023	23.66	24.87	23.51	24.82
7133	NASDAQ	PEBO	Tue, May 16, 2023	23.66	23.74	23.25	23.25
7132	NASDAQ	PEBO	Mon, May 15, 2023	23.51	23.95	23.47	23.54
7131	NASDAQ	PEBO	Fri, May 12, 2023	23.44	23.62	23.05	23.49
7130	NASDAQ	PEBO	Thu, May 11, 2023	23.12	23.47	23.05	23.34
7129	NASDAQ	PEBO	Wed, May 10, 2023	24.28	24.41	23.34	23.58
7128	NASDAQ	PEBO	Tue, May 9, 2023	24.44	24.82	23.87	23.93
7127	NASDAQ	PEBO	Mon, May 8, 2023	25.60	25.60	24.51	24.51
7126	NASDAQ	PEBO	Fri, May 5, 2023	24.82	25.57	24.55	25.44
7125	NASDAQ	PEBO	Thu, May 4, 2023	24.82	24.97	23.60	24.55
7124	NASDAQ	PEBO	Wed, May 3, 2023	24.64	25.78	24.64	25.05
7123	NASDAQ	PEBO	Tue, May 2, 2023	25.71	25.79	24.37	24.48
7122	NASDAQ	PEBO	Mon, May 1, 2023	26.26	26.43	25.60	25.70
7121	NASDAQ	PEBO	Fri, Apr 28, 2023	26.25	27.04	25.89	26.06
7120	NASDAQ	PEBO	Thu, Apr 27, 2023	25.96	26.44	25.91	26.26
7119	NASDAQ	PEBO	Wed, Apr 26, 2023	25.48	25.96	25.48	25.90
7118	NASDAQ	PEBO	Tue, Apr 25, 2023	25.60	26.42	25.34	25.56
7117	NASDAQ	PEBO	Mon, Apr 24, 2023	25.21	25.79	25.21	25.63
7116	NASDAQ	PEBO	Fri, Apr 21, 2023	25.46	25.54	25.04	25.35
7115	NASDAQ	PEBO	Thu, Apr 20, 2023	25.64	25.67	25.30	25.57
7114	NASDAQ	PEBO	Wed, Apr 19, 2023	25.45	25.97	25.14	25.85
7113	NASDAQ	PEBO	Tue, Apr 18, 2023	26.03	26.03	25.06	25.29
7112	NASDAQ	PEBO	Mon, Apr 17, 2023	24.90	26.11	24.77	26.03
7111	NASDAQ	PEBO	Fri, Apr 14, 2023	25.79	25.81	24.68	24.82
7110	NASDAQ	PEBO	Thu, Apr 13, 2023	25.39	25.67	25.27	25.52
7109	NASDAQ	PEBO	Wed, Apr 12, 2023	25.83	25.87	25.36	25.44
7108	NASDAQ	PEBO	Tue, Apr 11, 2023	25.82	26.00	25.61	25.79
7107	NASDAQ	PEBO	Mon, Apr 10, 2023	25.62	25.96	25.48	25.71
7106	NASDAQ	PEBO	Thu, Apr 6, 2023	25.27	25.69	25.27	25.63
7105	NASDAQ	PEBO	Wed, Apr 5, 2023	25.35	25.61	25.24	25.41
7104	NASDAQ	PEBO	Tue, Apr 4, 2023	25.86	25.86	25.15	25.61
7103	NASDAQ	PEBO	Mon, Apr 3, 2023	25.75	26.00	25.35	25.77
7102	NASDAQ	PEBO	Fri, Mar 31, 2023	25.56	25.82	25.39	25.75
7101	NASDAQ	PEBO	Thu, Mar 30, 2023	25.75	25.95	25.09	25.47
7100	NASDAQ	PEBO	Wed, Mar 29, 2023	26.03	26.03	25.27	25.67
7099	NASDAQ	PEBO	Tue, Mar 28, 2023	26.26	26.26	25.64	25.75
7098	NASDAQ	PEBO	Mon, Mar 27, 2023	26.77	26.94	26.27	26.31
7097	NASDAQ	PEBO	Fri, Mar 24, 2023	25.18	26.41	25.18	26.41
7096	NASDAQ	PEBO	Thu, Mar 23, 2023	26.28	26.35	25.50	25.59
7095	NASDAQ	PEBO	Wed, Mar 22, 2023	26.86	27.01	26.07	26.08
7094	NASDAQ	PEBO	Tue, Mar 21, 2023	26.50	26.96	26.40	26.81
7093	NASDAQ	PEBO	Mon, Mar 20, 2023	26.99	27.25	25.67	25.82
7092	NASDAQ	PEBO	Fri, Mar 17, 2023	27.47	27.47	26.46	26.74
7091	NASDAQ	PEBO	Thu, Mar 16, 2023	26.52	27.83	26.18	27.53
7090	NASDAQ	PEBO	Wed, Mar 15, 2023	26.20	26.81	25.91	26.79
7089	NASDAQ	PEBO	Tue, Mar 14, 2023	28.36	28.78	26.67	26.86
7088	NASDAQ	PEBO	Mon, Mar 13, 2023	27.13	28.50	26.27	26.80
7087	NASDAQ	PEBO	Fri, Mar 10, 2023	28.25	29.14	27.58	28.14
7086	NASDAQ	PEBO	Thu, Mar 9, 2023	29.93	30.07	28.32	28.69
7085	NASDAQ	PEBO	Wed, Mar 8, 2023	30.11	30.21	29.69	30.10
7084	NASDAQ	PEBO	Tue, Mar 7, 2023	30.48	30.48	29.82	30.05
7083	NASDAQ	PEBO	Mon, Mar 6, 2023	30.85	30.93	30.33	30.53
7082	NASDAQ	PEBO	Fri, Mar 3, 2023	31.25	31.25	30.80	30.88
7081	NASDAQ	PEBO	Thu, Mar 2, 2023	31.09	31.26	30.92	31.23
7080	NASDAQ	PEBO	Wed, Mar 1, 2023	31.00	31.36	30.85	31.29
7079	NASDAQ	PEBO	Tue, Feb 28, 2023	31.03	31.23	30.97	31.11
7078	NASDAQ	PEBO	Mon, Feb 27, 2023	30.85	31.12	30.75	30.99
7077	NASDAQ	PEBO	Fri, Feb 24, 2023	30.87	30.90	30.60	30.83
7076	NASDAQ	PEBO	Thu, Feb 23, 2023	30.62	31.01	30.53	30.99
7075	NASDAQ	PEBO	Wed, Feb 22, 2023	30.61	30.75	30.45	30.59
7074	NASDAQ	PEBO	Tue, Feb 21, 2023	30.91	30.91	30.44	30.61
7073	NASDAQ	PEBO	Fri, Feb 17, 2023	30.37	31.01	30.30	30.88
7072	NASDAQ	PEBO	Thu, Feb 16, 2023	30.25	30.40	30.13	30.25
7071	NASDAQ	PEBO	Wed, Feb 15, 2023	30.00	30.41	30.00	30.33
7070	NASDAQ	PEBO	Tue, Feb 14, 2023	30.54	30.57	30.00	30.21
7069	NASDAQ	PEBO	Mon, Feb 13, 2023	30.37	30.58	30.16	30.50
7068	NASDAQ	PEBO	Fri, Feb 10, 2023	30.12	30.45	30.02	30.27
7067	NASDAQ	PEBO	Thu, Feb 9, 2023	30.33	30.60	30.05	30.12
7066	NASDAQ	PEBO	Wed, Feb 8, 2023	30.31	30.32	30.05	30.30
7065	NASDAQ	PEBO	Tue, Feb 7, 2023	30.10	30.64	30.02	30.33
7064	NASDAQ	PEBO	Mon, Feb 6, 2023	30.38	30.50	30.03	30.28
7063	NASDAQ	PEBO	Fri, Feb 3, 2023	29.76	30.30	29.64	30.27
7062	NASDAQ	PEBO	Thu, Feb 2, 2023	29.66	30.18	29.57	30.17
7061	NASDAQ	PEBO	Wed, Feb 1, 2023	29.60	29.97	29.44	29.65
7060	NASDAQ	PEBO	Tue, Jan 31, 2023	29.37	29.86	29.22	29.67
7059	NASDAQ	PEBO	Mon, Jan 30, 2023	29.28	29.57	29.20	29.26
7058	NASDAQ	PEBO	Fri, Jan 27, 2023	28.93	29.29	28.88	29.28
7057	NASDAQ	PEBO	Thu, Jan 26, 2023	28.89	29.04	28.62	28.91
7056	NASDAQ	PEBO	Wed, Jan 25, 2023	28.90	29.11	28.34	28.76
7055	NASDAQ	PEBO	Tue, Jan 24, 2023	28.50	29.26	27.91	29.10
7054	NASDAQ	PEBO	Mon, Jan 23, 2023	28.28	28.38	28.07	28.23
7053	NASDAQ	PEBO	Fri, Jan 20, 2023	28.33	28.33	27.97	28.31
7052	NASDAQ	PEBO	Thu, Jan 19, 2023	27.55	28.01	27.39	27.97
7051	NASDAQ	PEBO	Wed, Jan 18, 2023	28.31	28.31	27.58	27.60
7050	NASDAQ	PEBO	Tue, Jan 17, 2023	28.98	29.09	28.31	28.32
7049	NASDAQ	PEBO	Fri, Jan 13, 2023	28.65	29.04	28.28	28.97
7048	NASDAQ	PEBO	Thu, Jan 12, 2023	28.74	29.00	28.54	28.74
7047	NASDAQ	PEBO	Wed, Jan 11, 2023	28.68	28.79	28.37	28.55
7046	NASDAQ	PEBO	Tue, Jan 10, 2023	28.35	28.73	28.22	28.60
7045	NASDAQ	PEBO	Mon, Jan 9, 2023	28.70	28.71	28.31	28.40
7044	NASDAQ	PEBO	Fri, Jan 6, 2023	28.17	28.62	28.14	28.60
7043	NASDAQ	PEBO	Thu, Jan 5, 2023	28.10	28.11	27.86	27.99
7042	NASDAQ	PEBO	Wed, Jan 4, 2023	28.39	28.55	28.12	28.20
7041	NASDAQ	PEBO	Tue, Jan 3, 2023	28.25	28.50	27.91	28.19
7040	NASDAQ	PEBO	Fri, Dec 30, 2022	28.35	28.38	28.14	28.25
7039	NASDAQ	PEBO	Thu, Dec 29, 2022	28.21	28.44	28.11	28.40
7038	NASDAQ	PEBO	Wed, Dec 28, 2022	28.48	28.61	28.10	28.11
7037	NASDAQ	PEBO	Tue, Dec 27, 2022	28.69	28.69	28.30	28.41
7036	NASDAQ	PEBO	Fri, Dec 23, 2022	28.32	28.69	28.24	28.53
7035	NASDAQ	PEBO	Thu, Dec 22, 2022	28.35	28.35	27.70	28.20
7034	NASDAQ	PEBO	Wed, Dec 21, 2022	28.07	28.69	28.07	28.51
7033	NASDAQ	PEBO	Tue, Dec 20, 2022	28.02	28.26	27.95	27.98
7032	NASDAQ	PEBO	Mon, Dec 19, 2022	28.23	28.56	27.98	28.12
7031	NASDAQ	PEBO	Fri, Dec 16, 2022	28.31	28.39	27.92	28.23
7030	NASDAQ	PEBO	Thu, Dec 15, 2022	28.85	28.93	28.12	28.26
7029	NASDAQ	PEBO	Wed, Dec 14, 2022	29.25	29.52	28.89	29.06
7028	NASDAQ	PEBO	Tue, Dec 13, 2022	29.73	30.09	28.92	29.28
7027	NASDAQ	PEBO	Mon, Dec 12, 2022	29.35	29.69	29.16	29.53
7026	NASDAQ	PEBO	Fri, Dec 9, 2022	29.50	29.51	29.22	29.43
7025	NASDAQ	PEBO	Thu, Dec 8, 2022	29.12	29.40	29.04	29.38
7024	NASDAQ	PEBO	Wed, Dec 7, 2022	29.28	29.36	28.95	29.04
7023	NASDAQ	PEBO	Tue, Dec 6, 2022	29.60	30.27	29.32	29.40
7022	NASDAQ	PEBO	Mon, Dec 5, 2022	30.25	30.27	29.45	29.53
7021	NASDAQ	PEBO	Fri, Dec 2, 2022	30.05	30.39	30.04	30.25
7020	NASDAQ	PEBO	Thu, Dec 1, 2022	30.13	30.32	29.75	30.23
7019	NASDAQ	PEBO	Wed, Nov 30, 2022	29.67	30.00	29.00	30.00
7018	NASDAQ	PEBO	Tue, Nov 29, 2022	29.50	29.70	29.37	29.62
7017	NASDAQ	PEBO	Mon, Nov 28, 2022	29.80	29.80	29.33	29.44
7016	NASDAQ	PEBO	Fri, Nov 25, 2022	29.51	29.77	29.12	29.77
7015	NASDAQ	PEBO	Wed, Nov 23, 2022	29.63	29.72	29.28	29.39
7014	NASDAQ	PEBO	Tue, Nov 22, 2022	29.77	29.95	29.65	29.69
7013	NASDAQ	PEBO	Mon, Nov 21, 2022	29.48	29.75	29.48	29.72
7012	NASDAQ	PEBO	Fri, Nov 18, 2022	29.76	29.77	29.40	29.56
7011	NASDAQ	PEBO	Thu, Nov 17, 2022	29.23	29.48	29.07	29.37
7010	NASDAQ	PEBO	Wed, Nov 16, 2022	29.28	29.35	28.98	29.25
7009	NASDAQ	PEBO	Tue, Nov 15, 2022	29.10	29.49	29.05	29.27
7008	NASDAQ	PEBO	Mon, Nov 14, 2022	28.96	29.31	28.86	28.92
7007	NASDAQ	PEBO	Fri, Nov 11, 2022	29.52	29.59	28.93	29.00
7006	NASDAQ	PEBO	Thu, Nov 10, 2022	29.85	29.88	29.30	29.30
7005	NASDAQ	PEBO	Wed, Nov 9, 2022	29.46	29.53	29.13	29.23
7004	NASDAQ	PEBO	Tue, Nov 8, 2022	29.63	29.85	29.35	29.49
7003	NASDAQ	PEBO	Mon, Nov 7, 2022	29.94	30.06	29.61	29.69
7002	NASDAQ	PEBO	Fri, Nov 4, 2022	29.44	29.89	29.41	29.72
7001	NASDAQ	PEBO	Thu, Nov 3, 2022	29.93	29.93	29.22	29.60
7000	NASDAQ	PEBO	Wed, Nov 2, 2022	30.31	30.63	29.81	30.02
6999	NASDAQ	PEBO	Tue, Nov 1, 2022	30.44	30.74	30.18	30.31
6998	NASDAQ	PEBO	Mon, Oct 31, 2022	30.22	30.40	30.14	30.27
6997	NASDAQ	PEBO	Fri, Oct 28, 2022	29.23	30.19	29.18	30.05
6996	NASDAQ	PEBO	Thu, Oct 27, 2022	29.20	29.54	28.96	29.15
6995	NASDAQ	PEBO	Wed, Oct 26, 2022	28.44	29.17	28.44	28.89
6994	NASDAQ	PEBO	Tue, Oct 25, 2022	29.50	29.50	27.54	28.55
6993	NASDAQ	PEBO	Mon, Oct 24, 2022	30.32	30.92	30.32	30.81
6992	NASDAQ	PEBO	Fri, Oct 21, 2022	29.79	30.45	29.78	30.28
6991	NASDAQ	PEBO	Thu, Oct 20, 2022	30.33	30.44	29.31	29.60
6990	NASDAQ	PEBO	Wed, Oct 19, 2022	30.48	30.74	29.85	30.39
6989	NASDAQ	PEBO	Tue, Oct 18, 2022	31.17	31.42	30.55	30.71
6988	NASDAQ	PEBO	Mon, Oct 17, 2022	30.64	31.05	30.55	30.99
6987	NASDAQ	PEBO	Fri, Oct 14, 2022	30.83	31.17	30.42	30.47
6986	NASDAQ	PEBO	Thu, Oct 13, 2022	28.97	30.75	28.96	30.71
6985	NASDAQ	PEBO	Wed, Oct 12, 2022	29.34	29.63	29.05	29.27
6984	NASDAQ	PEBO	Tue, Oct 11, 2022	29.17	29.59	29.11	29.38
6983	NASDAQ	PEBO	Mon, Oct 10, 2022	29.03	29.48	28.98	29.32
6982	NASDAQ	PEBO	Fri, Oct 7, 2022	29.61	29.61	28.96	29.04
6981	NASDAQ	PEBO	Thu, Oct 6, 2022	29.83	29.91	29.52	29.82
6980	NASDAQ	PEBO	Wed, Oct 5, 2022	29.68	29.94	29.46	29.85
6979	NASDAQ	PEBO	Tue, Oct 4, 2022	29.27	29.95	29.27	29.92
6978	NASDAQ	PEBO	Mon, Oct 3, 2022	29.29	29.29	28.94	29.06
6977	NASDAQ	PEBO	Fri, Sep 30, 2022	28.97	29.40	28.90	28.93
6976	NASDAQ	PEBO	Thu, Sep 29, 2022	29.16	29.16	28.74	29.01
6975	NASDAQ	PEBO	Wed, Sep 28, 2022	29.19	29.50	29.00	29.32
6974	NASDAQ	PEBO	Tue, Sep 27, 2022	29.40	29.55	28.88	29.03
6973	NASDAQ	PEBO	Mon, Sep 26, 2022	29.02	29.42	28.92	29.22
6972	NASDAQ	PEBO	Fri, Sep 23, 2022	29.35	29.35	28.95	29.22
6971	NASDAQ	PEBO	Thu, Sep 22, 2022	30.03	30.03	29.36	29.53
6970	NASDAQ	PEBO	Wed, Sep 21, 2022	30.28	30.37	29.82	29.86
6969	NASDAQ	PEBO	Tue, Sep 20, 2022	29.86	30.13	29.86	30.09
6968	NASDAQ	PEBO	Mon, Sep 19, 2022	29.20	30.21	29.02	30.05
6967	NASDAQ	PEBO	Fri, Sep 16, 2022	29.20	29.30	28.86	29.25
6966	NASDAQ	PEBO	Thu, Sep 15, 2022	29.25	29.61	29.15	29.32
6965	NASDAQ	PEBO	Wed, Sep 14, 2022	29.26	29.41	29.04	29.34
6964	NASDAQ	PEBO	Tue, Sep 13, 2022	30.06	30.12	29.21	29.31
6963	NASDAQ	PEBO	Mon, Sep 12, 2022	30.27	30.55	30.13	30.29
6962	NASDAQ	PEBO	Fri, Sep 9, 2022	30.13	30.37	30.07	30.27
6961	NASDAQ	PEBO	Thu, Sep 8, 2022	29.70	30.06	29.46	29.93
6960	NASDAQ	PEBO	Wed, Sep 7, 2022	29.72	29.96	29.35	29.94
6959	NASDAQ	PEBO	Tue, Sep 6, 2022	30.13	30.13	29.26	29.49
6958	NASDAQ	PEBO	Fri, Sep 2, 2022	30.28	31.36	29.66	29.89
6957	NASDAQ	PEBO	Thu, Sep 1, 2022	29.95	30.14	29.81	30.02
6956	NASDAQ	PEBO	Wed, Aug 31, 2022	30.01	30.62	29.89	29.89
6955	NASDAQ	PEBO	Tue, Aug 30, 2022	29.91	30.20	29.79	30.05
6954	NASDAQ	PEBO	Mon, Aug 29, 2022	30.39	30.39	29.95	29.99
6953	NASDAQ	PEBO	Fri, Aug 26, 2022	30.87	30.91	30.34	30.42
6952	NASDAQ	PEBO	Thu, Aug 25, 2022	30.73	30.98	30.56	30.68
6951	NASDAQ	PEBO	Wed, Aug 24, 2022	30.96	31.01	30.52	30.57
6950	NASDAQ	PEBO	Tue, Aug 23, 2022	31.37	31.61	31.09	31.09
6949	NASDAQ	PEBO	Mon, Aug 22, 2022	31.67	31.67	31.08	31.28
6948	NASDAQ	PEBO	Fri, Aug 19, 2022	31.74	31.86	31.54	31.78
6947	NASDAQ	PEBO	Thu, Aug 18, 2022	31.96	32.07	31.70	31.93
6946	NASDAQ	PEBO	Wed, Aug 17, 2022	31.97	31.98	31.68	31.85
6945	NASDAQ	PEBO	Tue, Aug 16, 2022	31.82	32.24	31.82	32.17
6944	NASDAQ	PEBO	Mon, Aug 15, 2022	31.25	31.86	31.21	31.82
6943	NASDAQ	PEBO	Fri, Aug 12, 2022	31.23	31.52	31.22	31.52
6942	NASDAQ	PEBO	Thu, Aug 11, 2022	31.09	31.25	30.81	31.14
6941	NASDAQ	PEBO	Wed, Aug 10, 2022	30.70	31.05	30.70	30.86
6940	NASDAQ	PEBO	Tue, Aug 9, 2022	30.28	30.49	30.02	30.49
6939	NASDAQ	PEBO	Mon, Aug 8, 2022	30.10	30.53	29.94	30.16
6938	NASDAQ	PEBO	Fri, Aug 5, 2022	29.71	30.15	29.40	30.10
6937	NASDAQ	PEBO	Thu, Aug 4, 2022	30.36	30.36	29.88	29.97
6936	NASDAQ	PEBO	Wed, Aug 3, 2022	30.27	30.53	30.00	30.34
6935	NASDAQ	PEBO	Tue, Aug 2, 2022	30.31	30.34	29.98	30.12
6934	NASDAQ	PEBO	Mon, Aug 1, 2022	30.92	30.92	30.15	30.36
6933	NASDAQ	PEBO	Fri, Jul 29, 2022	30.23	31.09	30.23	30.92
6932	NASDAQ	PEBO	Thu, Jul 28, 2022	29.92	30.25	29.45	30.18
6931	NASDAQ	PEBO	Wed, Jul 27, 2022	29.00	29.98	28.97	29.96
6930	NASDAQ	PEBO	Tue, Jul 26, 2022	28.53	29.08	27.88	28.63
6929	NASDAQ	PEBO	Mon, Jul 25, 2022	27.96	28.40	27.96	28.40
6928	NASDAQ	PEBO	Fri, Jul 22, 2022	27.81	28.00	27.62	27.92
6927	NASDAQ	PEBO	Thu, Jul 21, 2022	27.56	27.88	27.53	27.88
6926	NASDAQ	PEBO	Wed, Jul 20, 2022	27.54	27.93	27.37	27.89
6925	NASDAQ	PEBO	Tue, Jul 19, 2022	27.36	27.74	27.35	27.54
6924	NASDAQ	PEBO	Mon, Jul 18, 2022	26.99	27.27	26.97	27.09
6923	NASDAQ	PEBO	Fri, Jul 15, 2022	26.29	26.80	26.04	26.64
6922	NASDAQ	PEBO	Thu, Jul 14, 2022	25.85	26.00	25.63	25.92
6921	NASDAQ	PEBO	Wed, Jul 13, 2022	26.56	27.20	26.11	26.12
6920	NASDAQ	PEBO	Tue, Jul 12, 2022	26.61	26.96	26.61	26.72
6919	NASDAQ	PEBO	Mon, Jul 11, 2022	26.42	26.85	26.38	26.64
6918	NASDAQ	PEBO	Fri, Jul 8, 2022	26.54	26.72	26.18	26.70
6917	NASDAQ	PEBO	Thu, Jul 7, 2022	27.50	27.50	26.94	27.00
6916	NASDAQ	PEBO	Wed, Jul 6, 2022	27.06	27.21	26.73	27.19
6915	NASDAQ	PEBO	Tue, Jul 5, 2022	26.81	28.14	26.42	27.20
6914	NASDAQ	PEBO	Fri, Jul 1, 2022	26.45	27.20	26.35	27.17
6913	NASDAQ	PEBO	Thu, Jun 30, 2022	26.40	26.74	26.18	26.60
6912	NASDAQ	PEBO	Wed, Jun 29, 2022	27.20	27.20	26.59	26.66
6911	NASDAQ	PEBO	Tue, Jun 28, 2022	27.47	27.75	27.16	27.20
6910	NASDAQ	PEBO	Mon, Jun 27, 2022	27.67	27.69	27.21	27.24
6909	NASDAQ	PEBO	Fri, Jun 24, 2022	27.25	27.73	27.25	27.42
6908	NASDAQ	PEBO	Thu, Jun 23, 2022	27.62	27.82	27.03	27.18
6907	NASDAQ	PEBO	Wed, Jun 22, 2022	27.09	27.79	27.09	27.70
6906	NASDAQ	PEBO	Tue, Jun 21, 2022	27.28	27.58	26.99	27.45
6905	NASDAQ	PEBO	Fri, Jun 17, 2022	26.46	27.08	26.46	26.76
6904	NASDAQ	PEBO	Thu, Jun 16, 2022	26.95	26.95	26.43	26.53
6903	NASDAQ	PEBO	Wed, Jun 15, 2022	27.00	27.52	26.95	27.27
6902	NASDAQ	PEBO	Tue, Jun 14, 2022	26.55	27.03	26.37	27.00
6901	NASDAQ	PEBO	Mon, Jun 13, 2022	27.36	27.49	26.87	26.97
6900	NASDAQ	PEBO	Fri, Jun 10, 2022	27.58	28.21	27.15	27.36
6899	NASDAQ	PEBO	Thu, Jun 9, 2022	28.79	28.79	27.81	27.84
6898	NASDAQ	PEBO	Wed, Jun 8, 2022	28.70	28.81	28.28	28.38
6897	NASDAQ	PEBO	Tue, Jun 7, 2022	28.89	29.00	28.67	28.95
6896	NASDAQ	PEBO	Mon, Jun 6, 2022	28.79	29.01	28.65	28.99
6895	NASDAQ	PEBO	Fri, Jun 3, 2022	28.83	28.83	28.46	28.61
6894	NASDAQ	PEBO	Thu, Jun 2, 2022	28.38	28.88	27.57	28.84
6893	NASDAQ	PEBO	Wed, Jun 1, 2022	28.64	28.67	28.24	28.46
6892	NASDAQ	PEBO	Tue, May 31, 2022	28.10	28.67	27.74	28.58
6891	NASDAQ	PEBO	Fri, May 27, 2022	28.02	28.12	27.88	28.10
6890	NASDAQ	PEBO	Thu, May 26, 2022	27.69	28.01	27.69	27.87
6889	NASDAQ	PEBO	Wed, May 25, 2022	27.58	28.06	27.56	27.64
6888	NASDAQ	PEBO	Tue, May 24, 2022	27.23	27.66	26.91	27.60
6887	NASDAQ	PEBO	Mon, May 23, 2022	27.60	27.80	27.25	27.35
6886	NASDAQ	PEBO	Fri, May 20, 2022	26.85	27.22	26.63	27.12
6885	NASDAQ	PEBO	Thu, May 19, 2022	27.00	27.36	26.70	26.70
6884	NASDAQ	PEBO	Wed, May 18, 2022	27.26	27.34	26.91	27.19
6883	NASDAQ	PEBO	Tue, May 17, 2022	27.17	27.45	27.11	27.41
6882	NASDAQ	PEBO	Mon, May 16, 2022	26.82	27.11	26.56	26.87
6881	NASDAQ	PEBO	Fri, May 13, 2022	27.47	27.54	26.81	26.94
6880	NASDAQ	PEBO	Thu, May 12, 2022	27.20	27.31	26.59	27.25
6879	NASDAQ	PEBO	Wed, May 11, 2022	27.51	27.76	27.22	27.24
6878	NASDAQ	PEBO	Tue, May 10, 2022	27.41	27.83	26.93	27.34
6877	NASDAQ	PEBO	Mon, May 9, 2022	27.32	27.44	26.94	27.22
6876	NASDAQ	PEBO	Fri, May 6, 2022	27.85	28.01	27.14	27.53
6875	NASDAQ	PEBO	Thu, May 5, 2022	28.57	28.60	27.98	28.08
6874	NASDAQ	PEBO	Wed, May 4, 2022	28.14	28.87	27.94	28.83
6873	NASDAQ	PEBO	Tue, May 3, 2022	27.74	28.27	27.60	28.02
6872	NASDAQ	PEBO	Mon, May 2, 2022	27.60	28.17	27.38	27.91
6871	NASDAQ	PEBO	Fri, Apr 29, 2022	27.90	28.33	27.41	27.42
6870	NASDAQ	PEBO	Thu, Apr 28, 2022	27.96	28.61	27.75	27.99
6869	NASDAQ	PEBO	Wed, Apr 27, 2022	28.75	29.63	28.22	28.25
6868	NASDAQ	PEBO	Tue, Apr 26, 2022	31.40	31.66	28.87	28.94
6867	NASDAQ	PEBO	Mon, Apr 25, 2022	30.10	30.20	29.32	29.95
6866	NASDAQ	PEBO	Fri, Apr 22, 2022	30.64	30.83	30.33	30.39
6865	NASDAQ	PEBO	Thu, Apr 21, 2022	31.32	31.49	30.71	30.75
6864	NASDAQ	PEBO	Wed, Apr 20, 2022	31.13	31.50	30.58	31.15
6863	NASDAQ	PEBO	Tue, Apr 19, 2022	30.21	30.87	30.18	30.80
6862	NASDAQ	PEBO	Mon, Apr 18, 2022	30.10	30.19	29.88	30.08
6861	NASDAQ	PEBO	Thu, Apr 14, 2022	30.20	30.43	29.84	29.89
6860	NASDAQ	PEBO	Wed, Apr 13, 2022	29.75	30.25	29.75	30.25
6859	NASDAQ	PEBO	Tue, Apr 12, 2022	30.63	30.63	29.82	29.91
6858	NASDAQ	PEBO	Mon, Apr 11, 2022	30.16	30.63	30.10	30.11
6857	NASDAQ	PEBO	Fri, Apr 8, 2022	30.58	30.58	30.04	30.14
6856	NASDAQ	PEBO	Thu, Apr 7, 2022	30.66	30.67	30.12	30.28
6855	NASDAQ	PEBO	Wed, Apr 6, 2022	30.94	31.08	30.66	30.68
6854	NASDAQ	PEBO	Tue, Apr 5, 2022	31.34	31.58	30.89	30.97
6853	NASDAQ	PEBO	Mon, Apr 4, 2022	31.59	31.92	31.16	31.37
6852	NASDAQ	PEBO	Fri, Apr 1, 2022	31.63	31.79	31.31	31.66
6851	NASDAQ	PEBO	Thu, Mar 31, 2022	31.34	31.48	31.15	31.31
6850	NASDAQ	PEBO	Wed, Mar 30, 2022	32.27	32.27	31.06	31.26
6849	NASDAQ	PEBO	Tue, Mar 29, 2022	32.35	32.78	31.96	32.16
6848	NASDAQ	PEBO	Mon, Mar 28, 2022	32.34	32.44	31.89	32.21
6847	NASDAQ	PEBO	Fri, Mar 25, 2022	32.13	32.66	32.13	32.47
6846	NASDAQ	PEBO	Thu, Mar 24, 2022	31.83	32.08	31.40	31.99
6845	NASDAQ	PEBO	Wed, Mar 23, 2022	32.59	32.89	31.53	31.58
6844	NASDAQ	PEBO	Tue, Mar 22, 2022	32.75	33.22	32.43	32.60
6843	NASDAQ	PEBO	Mon, Mar 21, 2022	32.61	32.85	32.13	32.45
6842	NASDAQ	PEBO	Fri, Mar 18, 2022	32.77	32.99	31.96	32.37
6841	NASDAQ	PEBO	Thu, Mar 17, 2022	32.83	33.08	32.33	32.77
6840	NASDAQ	PEBO	Wed, Mar 16, 2022	32.85	33.11	32.54	32.91
6839	NASDAQ	PEBO	Tue, Mar 15, 2022	32.74	32.98	32.33	32.64
6838	NASDAQ	PEBO	Mon, Mar 14, 2022	32.62	33.12	32.46	32.66
6837	NASDAQ	PEBO	Fri, Mar 11, 2022	31.97	32.41	31.82	32.21
6836	NASDAQ	PEBO	Thu, Mar 10, 2022	31.47	31.88	31.39	31.73
6835	NASDAQ	PEBO	Wed, Mar 9, 2022	32.29	32.29	31.48	31.61
6834	NASDAQ	PEBO	Tue, Mar 8, 2022	31.60	32.00	31.31	31.46
6833	NASDAQ	PEBO	Mon, Mar 7, 2022	32.05	32.15	31.35	31.35
6832	NASDAQ	PEBO	Fri, Mar 4, 2022	32.33	32.64	31.91	32.10
6831	NASDAQ	PEBO	Thu, Mar 3, 2022	32.60	32.91	32.45	32.81
6830	NASDAQ	PEBO	Wed, Mar 2, 2022	30.97	32.73	30.97	32.59
6829	NASDAQ	PEBO	Tue, Mar 1, 2022	31.18	31.18	30.13	30.59
6828	NASDAQ	PEBO	Mon, Feb 28, 2022	31.20	31.42	31.08	31.28
6827	NASDAQ	PEBO	Fri, Feb 25, 2022	30.98	31.66	30.98	31.62
6826	NASDAQ	PEBO	Thu, Feb 24, 2022	30.83	30.87	29.96	30.86
6825	NASDAQ	PEBO	Wed, Feb 23, 2022	32.27	32.43	31.54	31.62
6824	NASDAQ	PEBO	Tue, Feb 22, 2022	32.45	32.59	31.89	32.04
6823	NASDAQ	PEBO	Fri, Feb 18, 2022	31.87	32.52	31.83	32.31
6822	NASDAQ	PEBO	Thu, Feb 17, 2022	32.35	32.63	31.68	31.97
6821	NASDAQ	PEBO	Wed, Feb 16, 2022	32.38	32.71	32.20	32.49
6820	NASDAQ	PEBO	Tue, Feb 15, 2022	32.32	32.76	32.26	32.49
6819	NASDAQ	PEBO	Mon, Feb 14, 2022	32.43	32.65	31.96	32.05
6818	NASDAQ	PEBO	Fri, Feb 11, 2022	31.97	32.64	31.96	32.26
6817	NASDAQ	PEBO	Thu, Feb 10, 2022	32.61	32.61	31.81	32.05
6816	NASDAQ	PEBO	Wed, Feb 9, 2022	33.18	33.18	32.12	32.21
6815	NASDAQ	PEBO	Tue, Feb 8, 2022	32.81	33.33	32.73	33.22
6814	NASDAQ	PEBO	Mon, Feb 7, 2022	32.91	32.99	32.37	32.63
6813	NASDAQ	PEBO	Fri, Feb 4, 2022	32.86	32.95	32.26	32.68
6812	NASDAQ	PEBO	Thu, Feb 3, 2022	32.82	33.33	32.45	32.97
6811	NASDAQ	PEBO	Wed, Feb 2, 2022	33.19	33.19	32.52	32.82
6810	NASDAQ	PEBO	Tue, Feb 1, 2022	32.93	33.11	32.50	33.09
6809	NASDAQ	PEBO	Mon, Jan 31, 2022	32.66	33.30	32.33	33.15
6808	NASDAQ	PEBO	Fri, Jan 28, 2022	32.77	33.15	32.31	32.99
6807	NASDAQ	PEBO	Thu, Jan 27, 2022	33.43	33.69	32.51	32.77
6806	NASDAQ	PEBO	Wed, Jan 26, 2022	34.00	34.63	32.64	33.36
6805	NASDAQ	PEBO	Tue, Jan 25, 2022	33.74	33.85	32.92	33.73
6804	NASDAQ	PEBO	Mon, Jan 24, 2022	32.20	33.27	32.01	33.25
6803	NASDAQ	PEBO	Fri, Jan 21, 2022	32.10	33.09	32.04	32.47
6802	NASDAQ	PEBO	Thu, Jan 20, 2022	32.79	33.26	32.27	32.32
6801	NASDAQ	PEBO	Wed, Jan 19, 2022	33.62	33.69	32.85	32.98
6800	NASDAQ	PEBO	Tue, Jan 18, 2022	33.29	33.75	33.29	33.47
6799	NASDAQ	PEBO	Fri, Jan 14, 2022	33.35	33.60	32.85	33.60
6798	NASDAQ	PEBO	Thu, Jan 13, 2022	33.09	33.32	33.09	33.13
6797	NASDAQ	PEBO	Wed, Jan 12, 2022	33.15	33.20	32.76	33.00
6796	NASDAQ	PEBO	Tue, Jan 11, 2022	33.33	33.33	32.83	33.17
6795	NASDAQ	PEBO	Mon, Jan 10, 2022	33.68	33.68	33.02	33.15
6794	NASDAQ	PEBO	Fri, Jan 7, 2022	33.36	33.60	33.26	33.52
6793	NASDAQ	PEBO	Thu, Jan 6, 2022	32.72	33.42	32.61	33.36
6792	NASDAQ	PEBO	Wed, Jan 5, 2022	32.76	32.93	32.41	32.41
6791	NASDAQ	PEBO	Tue, Jan 4, 2022	32.21	32.97	32.21	32.52
6790	NASDAQ	PEBO	Mon, Jan 3, 2022	32.08	32.48	31.76	32.07
6789	NASDAQ	PEBO	Fri, Dec 31, 2021	31.63	31.98	30.25	31.81
6788	NASDAQ	PEBO	Thu, Dec 30, 2021	31.85	32.00	31.53	31.73
6787	NASDAQ	PEBO	Wed, Dec 29, 2021	31.77	31.91	31.18	31.75
6786	NASDAQ	PEBO	Tue, Dec 28, 2021	31.54	31.99	31.25	31.68
6785	NASDAQ	PEBO	Mon, Dec 27, 2021	31.61	31.64	31.14	31.60
6784	NASDAQ	PEBO	Thu, Dec 23, 2021	31.35	31.57	31.31	31.37
6783	NASDAQ	PEBO	Wed, Dec 22, 2021	30.81	31.21	30.68	31.13
6782	NASDAQ	PEBO	Tue, Dec 21, 2021	30.67	31.30	30.67	30.95
6781	NASDAQ	PEBO	Mon, Dec 20, 2021	30.45	30.58	29.85	30.42
6780	NASDAQ	PEBO	Fri, Dec 17, 2021	31.34	31.44	30.13	30.90
6779	NASDAQ	PEBO	Thu, Dec 16, 2021	31.34	31.67	30.62	31.12
6778	NASDAQ	PEBO	Wed, Dec 15, 2021	31.12	31.28	30.75	31.00
6777	NASDAQ	PEBO	Tue, Dec 14, 2021	30.86	31.38	30.75	30.86
6776	NASDAQ	PEBO	Mon, Dec 13, 2021	31.30	31.30	30.75	30.80
6775	NASDAQ	PEBO	Fri, Dec 10, 2021	31.48	31.59	31.00	31.56
6774	NASDAQ	PEBO	Thu, Dec 9, 2021	31.21	31.37	31.00	31.24
6773	NASDAQ	PEBO	Wed, Dec 8, 2021	31.56	31.64	31.21	31.46
6772	NASDAQ	PEBO	Tue, Dec 7, 2021	32.09	32.09	31.28	31.45
6771	NASDAQ	PEBO	Mon, Dec 6, 2021	31.77	32.20	31.20	31.89
6770	NASDAQ	PEBO	Fri, Dec 3, 2021	31.90	32.12	31.19	31.29
6769	NASDAQ	PEBO	Thu, Dec 2, 2021	31.10	32.00	30.99	31.75
6768	NASDAQ	PEBO	Wed, Dec 1, 2021	31.75	32.06	30.90	30.92
6767	NASDAQ	PEBO	Tue, Nov 30, 2021	31.00	31.25	30.61	30.84
6766	NASDAQ	PEBO	Mon, Nov 29, 2021	31.73	31.76	31.15	31.38
6765	NASDAQ	PEBO	Fri, Nov 26, 2021	32.20	32.43	30.94	31.37
6764	NASDAQ	PEBO	Wed, Nov 24, 2021	33.36	33.37	32.99	33.14
6763	NASDAQ	PEBO	Tue, Nov 23, 2021	33.32	33.55	33.19	33.51
6762	NASDAQ	PEBO	Mon, Nov 22, 2021	33.49	33.99	33.15	33.17
6761	NASDAQ	PEBO	Fri, Nov 19, 2021	32.80	33.10	32.52	33.01
6760	NASDAQ	PEBO	Thu, Nov 18, 2021	33.13	33.21	32.63	33.14
6759	NASDAQ	PEBO	Wed, Nov 17, 2021	33.32	33.32	32.50	33.05
6758	NASDAQ	PEBO	Tue, Nov 16, 2021	33.34	33.48	33.05	33.41
6757	NASDAQ	PEBO	Mon, Nov 15, 2021	33.31	33.50	33.00	33.32
6756	NASDAQ	PEBO	Fri, Nov 12, 2021	33.48	33.59	32.80	33.20
6755	NASDAQ	PEBO	Thu, Nov 11, 2021	33.38	33.59	33.00	33.33
6754	NASDAQ	PEBO	Wed, Nov 10, 2021	32.89	33.10	32.72	33.07
6753	NASDAQ	PEBO	Tue, Nov 9, 2021	32.52	32.90	32.27	32.85
6752	NASDAQ	PEBO	Mon, Nov 8, 2021	32.88	33.07	32.27	32.76
6751	NASDAQ	PEBO	Fri, Nov 5, 2021	32.79	33.06	32.35	32.78
6750	NASDAQ	PEBO	Thu, Nov 4, 2021	32.96	32.96	32.09	32.39
6749	NASDAQ	PEBO	Wed, Nov 3, 2021	31.93	33.14	31.93	32.96
6748	NASDAQ	PEBO	Tue, Nov 2, 2021	33.24	33.24	31.91	31.99
6747	NASDAQ	PEBO	Mon, Nov 1, 2021	32.23	33.09	32.04	32.83
6746	NASDAQ	PEBO	Fri, Oct 29, 2021	32.05	32.37	31.89	31.96
6745	NASDAQ	PEBO	Thu, Oct 28, 2021	31.42	32.13	31.37	32.05
6744	NASDAQ	PEBO	Wed, Oct 27, 2021	31.91	32.49	31.19	31.32
6743	NASDAQ	PEBO	Tue, Oct 26, 2021	33.39	33.77	31.65	31.98
6742	NASDAQ	PEBO	Mon, Oct 25, 2021	33.23	33.41	32.99	33.22
6741	NASDAQ	PEBO	Fri, Oct 22, 2021	32.91	33.13	32.82	33.02
6740	NASDAQ	PEBO	Thu, Oct 21, 2021	32.94	33.23	32.69	32.92
6739	NASDAQ	PEBO	Wed, Oct 20, 2021	32.50	33.10	32.50	33.02
6738	NASDAQ	PEBO	Tue, Oct 19, 2021	32.85	32.98	32.35	32.57
6737	NASDAQ	PEBO	Mon, Oct 18, 2021	32.40	32.88	32.40	32.78
6736	NASDAQ	PEBO	Fri, Oct 15, 2021	32.88	32.97	32.31	32.40
6735	NASDAQ	PEBO	Thu, Oct 14, 2021	32.61	32.61	32.07	32.51
6734	NASDAQ	PEBO	Wed, Oct 13, 2021	32.34	32.38	31.70	32.14
6733	NASDAQ	PEBO	Tue, Oct 12, 2021	32.29	32.49	32.13	32.38
6732	NASDAQ	PEBO	Mon, Oct 11, 2021	32.64	32.87	32.26	32.27
6731	NASDAQ	PEBO	Fri, Oct 8, 2021	32.51	32.70	32.39	32.55
6730	NASDAQ	PEBO	Thu, Oct 7, 2021	32.52	32.73	32.42	32.64
6729	NASDAQ	PEBO	Wed, Oct 6, 2021	32.65	32.73	31.71	32.27
6728	NASDAQ	PEBO	Tue, Oct 5, 2021	32.26	32.84	31.93	32.79
6727	NASDAQ	PEBO	Mon, Oct 4, 2021	32.09	32.38	31.86	32.00
6726	NASDAQ	PEBO	Fri, Oct 1, 2021	31.72	32.45	31.72	32.09
6725	NASDAQ	PEBO	Thu, Sep 30, 2021	32.33	32.33	31.52	31.61
6724	NASDAQ	PEBO	Wed, Sep 29, 2021	31.90	32.17	31.68	32.00
6723	NASDAQ	PEBO	Tue, Sep 28, 2021	32.78	32.89	31.72	31.85
6722	NASDAQ	PEBO	Mon, Sep 27, 2021	31.45	32.85	31.32	32.51
6721	NASDAQ	PEBO	Fri, Sep 24, 2021	31.18	31.40	30.95	31.23
6720	NASDAQ	PEBO	Thu, Sep 23, 2021	30.92	31.50	30.68	31.20
6719	NASDAQ	PEBO	Wed, Sep 22, 2021	30.58	30.99	30.34	30.66
6718	NASDAQ	PEBO	Tue, Sep 21, 2021	30.10	30.25	29.49	29.63
6717	NASDAQ	PEBO	Mon, Sep 20, 2021	30.28	30.51	29.58	30.03
6716	NASDAQ	PEBO	Fri, Sep 17, 2021	30.65	31.48	30.42	30.49
6715	NASDAQ	PEBO	Thu, Sep 16, 2021	30.25	30.96	29.99	30.71
6714	NASDAQ	PEBO	Wed, Sep 15, 2021	30.30	30.57	29.95	30.00
6713	NASDAQ	PEBO	Tue, Sep 14, 2021	31.14	31.14	30.07	30.17
6712	NASDAQ	PEBO	Mon, Sep 13, 2021	31.06	31.36	30.75	30.96
6711	NASDAQ	PEBO	Fri, Sep 10, 2021	30.62	31.09	30.27	30.88
6710	NASDAQ	PEBO	Thu, Sep 9, 2021	30.70	30.75	30.30	30.40
6709	NASDAQ	PEBO	Wed, Sep 8, 2021	31.26	31.26	30.35	30.46
6708	NASDAQ	PEBO	Tue, Sep 7, 2021	31.34	31.41	31.00	31.08
6707	NASDAQ	PEBO	Fri, Sep 3, 2021	31.43	31.47	31.09	31.27
6706	NASDAQ	PEBO	Thu, Sep 2, 2021	31.24	31.46	31.17	31.30
6705	NASDAQ	PEBO	Wed, Sep 1, 2021	31.37	31.39	30.86	31.21
6704	NASDAQ	PEBO	Tue, Aug 31, 2021	31.02	31.45	31.02	31.24
6703	NASDAQ	PEBO	Mon, Aug 30, 2021	31.92	31.92	30.87	30.94
6702	NASDAQ	PEBO	Fri, Aug 27, 2021	30.98	31.71	30.84	31.57
6701	NASDAQ	PEBO	Thu, Aug 26, 2021	31.19	31.24	30.68	30.69
6700	NASDAQ	PEBO	Wed, Aug 25, 2021	31.43	31.58	31.10	31.12
6699	NASDAQ	PEBO	Tue, Aug 24, 2021	31.29	31.52	31.22	31.33
6698	NASDAQ	PEBO	Mon, Aug 23, 2021	31.48	31.70	31.24	31.37
6697	NASDAQ	PEBO	Fri, Aug 20, 2021	30.72	31.48	30.04	31.30
6696	NASDAQ	PEBO	Thu, Aug 19, 2021	30.56	31.12	30.54	30.86
6695	NASDAQ	PEBO	Wed, Aug 18, 2021	30.91	31.48	30.78	30.79
6694	NASDAQ	PEBO	Tue, Aug 17, 2021	31.27	31.29	30.59	30.94
6693	NASDAQ	PEBO	Mon, Aug 16, 2021	31.00	31.40	30.76	31.31
6692	NASDAQ	PEBO	Fri, Aug 13, 2021	31.45	31.67	30.96	31.05
6691	NASDAQ	PEBO	Thu, Aug 12, 2021	31.68	31.76	31.11	31.28
6690	NASDAQ	PEBO	Wed, Aug 11, 2021	31.02	31.59	30.77	31.52
6689	NASDAQ	PEBO	Tue, Aug 10, 2021	30.71	31.28	30.44	31.14
6688	NASDAQ	PEBO	Mon, Aug 9, 2021	30.23	30.89	29.99	30.60
6687	NASDAQ	PEBO	Fri, Aug 6, 2021	29.87	30.56	29.83	30.40
6686	NASDAQ	PEBO	Thu, Aug 5, 2021	29.28	29.61	28.99	29.54
6685	NASDAQ	PEBO	Wed, Aug 4, 2021	29.18	29.48	28.96	29.10
6684	NASDAQ	PEBO	Tue, Aug 3, 2021	29.28	29.72	28.75	29.53
6683	NASDAQ	PEBO	Mon, Aug 2, 2021	29.58	30.25	29.03	29.07
6682	NASDAQ	PEBO	Fri, Jul 30, 2021	28.97	29.65	28.97	29.49
6681	NASDAQ	PEBO	Thu, Jul 29, 2021	29.56	29.76	29.38	29.55
6680	NASDAQ	PEBO	Wed, Jul 28, 2021	29.12	29.51	28.79	29.32
6679	NASDAQ	PEBO	Tue, Jul 27, 2021	28.88	29.38	28.70	29.08
6678	NASDAQ	PEBO	Mon, Jul 26, 2021	29.24	29.44	28.91	29.03
6677	NASDAQ	PEBO	Fri, Jul 23, 2021	29.01	29.28	28.73	28.91
6676	NASDAQ	PEBO	Thu, Jul 22, 2021	29.09	29.24	28.48	28.74
6675	NASDAQ	PEBO	Wed, Jul 21, 2021	29.12	29.54	29.12	29.30
6674	NASDAQ	PEBO	Tue, Jul 20, 2021	27.73	29.43	27.73	28.67
6673	NASDAQ	PEBO	Mon, Jul 19, 2021	28.20	28.48	27.72	27.94
6672	NASDAQ	PEBO	Fri, Jul 16, 2021	29.49	29.59	28.58	28.69
6671	NASDAQ	PEBO	Thu, Jul 15, 2021	28.76	29.26	28.58	29.23
6670	NASDAQ	PEBO	Wed, Jul 14, 2021	28.82	29.19	28.77	28.89
6669	NASDAQ	PEBO	Tue, Jul 13, 2021	29.34	29.34	28.66	28.81
6668	NASDAQ	PEBO	Mon, Jul 12, 2021	29.17	29.39	28.68	29.36
6667	NASDAQ	PEBO	Fri, Jul 9, 2021	28.83	29.28	28.62	29.20
6666	NASDAQ	PEBO	Thu, Jul 8, 2021	28.26	28.64	28.00	28.31
6665	NASDAQ	PEBO	Wed, Jul 7, 2021	28.75	29.11	28.55	28.60
6664	NASDAQ	PEBO	Tue, Jul 6, 2021	29.13	29.13	28.49	28.92
6663	NASDAQ	PEBO	Fri, Jul 2, 2021	29.75	29.75	29.17	29.28
6662	NASDAQ	PEBO	Thu, Jul 1, 2021	29.86	29.93	29.49	29.75
6661	NASDAQ	PEBO	Wed, Jun 30, 2021	29.38	29.94	29.36	29.62
6660	NASDAQ	PEBO	Tue, Jun 29, 2021	29.90	30.15	29.47	29.47
6659	NASDAQ	PEBO	Mon, Jun 28, 2021	29.90	30.13	29.50	29.75
6658	NASDAQ	PEBO	Fri, Jun 25, 2021	30.36	30.50	29.63	29.94
6657	NASDAQ	PEBO	Thu, Jun 24, 2021	30.22	30.27	29.89	30.25
6656	NASDAQ	PEBO	Wed, Jun 23, 2021	30.25	30.49	29.93	30.01
6655	NASDAQ	PEBO	Tue, Jun 22, 2021	30.36	30.36	29.70	30.07
6654	NASDAQ	PEBO	Mon, Jun 21, 2021	29.65	30.54	29.54	30.40
6653	NASDAQ	PEBO	Fri, Jun 18, 2021	30.15	30.47	29.34	29.40
6652	NASDAQ	PEBO	Thu, Jun 17, 2021	31.62	31.62	30.39	30.54
6651	NASDAQ	PEBO	Wed, Jun 16, 2021	31.25	31.82	30.90	31.69
6650	NASDAQ	PEBO	Tue, Jun 15, 2021	31.35	31.43	30.97	31.30
6649	NASDAQ	PEBO	Mon, Jun 14, 2021	31.59	31.68	30.86	31.15
6648	NASDAQ	PEBO	Fri, Jun 11, 2021	31.58	31.79	31.31	31.45
6647	NASDAQ	PEBO	Thu, Jun 10, 2021	32.31	32.31	31.48	31.48
6646	NASDAQ	PEBO	Wed, Jun 9, 2021	32.36	32.36	32.02	32.11
6645	NASDAQ	PEBO	Tue, Jun 8, 2021	32.50	32.57	32.25	32.50
6644	NASDAQ	PEBO	Mon, Jun 7, 2021	32.50	32.73	32.28	32.56
6643	NASDAQ	PEBO	Fri, Jun 4, 2021	32.49	32.49	32.16	32.35
6642	NASDAQ	PEBO	Thu, Jun 3, 2021	32.65	32.76	32.33	32.57
6641	NASDAQ	PEBO	Wed, Jun 2, 2021	32.95	32.95	32.46	32.53
6640	NASDAQ	PEBO	Tue, Jun 1, 2021	32.75	32.97	32.46	32.80
6639	NASDAQ	PEBO	Fri, May 28, 2021	32.30	32.50	31.93	32.48
6638	NASDAQ	PEBO	Thu, May 27, 2021	32.31	32.64	32.03	32.35
6637	NASDAQ	PEBO	Wed, May 26, 2021	31.79	32.11	31.51	31.96
6636	NASDAQ	PEBO	Tue, May 25, 2021	32.44	32.76	31.61	31.61
6635	NASDAQ	PEBO	Mon, May 24, 2021	32.88	32.88	32.40	32.65
6634	NASDAQ	PEBO	Fri, May 21, 2021	32.76	33.12	32.55	32.81
6633	NASDAQ	PEBO	Thu, May 20, 2021	32.62	32.62	32.13	32.48
6632	NASDAQ	PEBO	Wed, May 19, 2021	32.77	32.96	32.05	32.75
6631	NASDAQ	PEBO	Tue, May 18, 2021	33.46	33.54	32.92	33.00
6630	NASDAQ	PEBO	Mon, May 17, 2021	33.31	33.46	32.94	33.39
6629	NASDAQ	PEBO	Fri, May 14, 2021	33.11	33.44	32.93	33.31
6628	NASDAQ	PEBO	Thu, May 13, 2021	31.87	33.08	31.87	32.92
6627	NASDAQ	PEBO	Wed, May 12, 2021	32.83	33.32	31.59	31.77
6626	NASDAQ	PEBO	Tue, May 11, 2021	32.85	33.20	32.64	32.75
6625	NASDAQ	PEBO	Mon, May 10, 2021	33.91	34.09	33.21	33.24
6624	NASDAQ	PEBO	Fri, May 7, 2021	33.75	34.06	33.65	33.81
6623	NASDAQ	PEBO	Thu, May 6, 2021	33.77	34.06	33.49	34.00
6622	NASDAQ	PEBO	Wed, May 5, 2021	33.57	34.11	33.40	33.72
6621	NASDAQ	PEBO	Tue, May 4, 2021	33.66	33.98	33.29	33.91
6620	NASDAQ	PEBO	Mon, May 3, 2021	33.63	33.91	33.37	33.74
6619	NASDAQ	PEBO	Fri, Apr 30, 2021	33.17	33.50	33.03	33.43
6618	NASDAQ	PEBO	Thu, Apr 29, 2021	34.00	34.26	33.68	34.00
6617	NASDAQ	PEBO	Wed, Apr 28, 2021	34.00	34.17	33.62	33.80
6616	NASDAQ	PEBO	Tue, Apr 27, 2021	33.77	34.05	33.65	33.94
6615	NASDAQ	PEBO	Mon, Apr 26, 2021	33.80	34.24	33.67	33.71
6614	NASDAQ	PEBO	Fri, Apr 23, 2021	33.61	33.99	33.61	33.85
6613	NASDAQ	PEBO	Thu, Apr 22, 2021	34.10	34.10	33.57	33.64
6612	NASDAQ	PEBO	Wed, Apr 21, 2021	33.65	34.09	33.36	33.97
6611	NASDAQ	PEBO	Tue, Apr 20, 2021	34.50	34.50	33.04	33.60
6610	NASDAQ	PEBO	Mon, Apr 19, 2021	33.85	33.97	33.51	33.77
6609	NASDAQ	PEBO	Fri, Apr 16, 2021	33.82	34.10	33.71	33.95
6608	NASDAQ	PEBO	Thu, Apr 15, 2021	33.82	33.82	33.20	33.77
6607	NASDAQ	PEBO	Wed, Apr 14, 2021	33.38	33.95	33.37	33.75
6606	NASDAQ	PEBO	Tue, Apr 13, 2021	33.65	33.65	33.33	33.45
6605	NASDAQ	PEBO	Mon, Apr 12, 2021	33.64	34.00	33.37	33.75
6604	NASDAQ	PEBO	Fri, Apr 9, 2021	33.79	33.90	33.26	33.60
6603	NASDAQ	PEBO	Thu, Apr 8, 2021	33.05	33.44	32.48	33.43
6602	NASDAQ	PEBO	Wed, Apr 7, 2021	33.72	33.83	32.88	33.07
6601	NASDAQ	PEBO	Tue, Apr 6, 2021	33.31	34.00	33.31	33.62
6600	NASDAQ	PEBO	Mon, Apr 5, 2021	33.46	33.46	32.77	33.30
6599	NASDAQ	PEBO	Thu, Apr 1, 2021	33.17	33.25	32.88	33.14
6598	NASDAQ	PEBO	Wed, Mar 31, 2021	33.42	33.63	32.95	33.17
6597	NASDAQ	PEBO	Tue, Mar 30, 2021	33.00	33.33	32.44	32.75
6596	NASDAQ	PEBO	Mon, Mar 29, 2021	32.99	33.12	32.30	32.61
6595	NASDAQ	PEBO	Fri, Mar 26, 2021	33.61	34.06	33.34	33.86
6594	NASDAQ	PEBO	Thu, Mar 25, 2021	32.29	33.35	32.01	33.19
6593	NASDAQ	PEBO	Wed, Mar 24, 2021	33.06	34.12	32.33	32.56
6592	NASDAQ	PEBO	Tue, Mar 23, 2021	33.15	35.29	32.28	32.58
6591	NASDAQ	PEBO	Mon, Mar 22, 2021	34.48	34.58	33.21	33.59
6590	NASDAQ	PEBO	Fri, Mar 19, 2021	34.59	34.85	33.88	34.58
6589	NASDAQ	PEBO	Thu, Mar 18, 2021	34.83	35.74	34.51	34.64
6588	NASDAQ	PEBO	Wed, Mar 17, 2021	35.00	35.00	34.05	34.61
6587	NASDAQ	PEBO	Tue, Mar 16, 2021	35.22	35.22	34.15	34.64
6586	NASDAQ	PEBO	Mon, Mar 15, 2021	36.48	36.48	34.48	35.33
6585	NASDAQ	PEBO	Fri, Mar 12, 2021	36.03	36.75	35.53	36.39
6584	NASDAQ	PEBO	Thu, Mar 11, 2021	35.51	36.16	35.17	35.88
6583	NASDAQ	PEBO	Wed, Mar 10, 2021	34.30	35.73	34.30	35.54
6582	NASDAQ	PEBO	Tue, Mar 9, 2021	34.98	35.12	33.87	34.26
6581	NASDAQ	PEBO	Mon, Mar 8, 2021	33.59	35.30	32.66	35.09
6580	NASDAQ	PEBO	Fri, Mar 5, 2021	32.46	33.34	30.59	33.21
6579	NASDAQ	PEBO	Thu, Mar 4, 2021	32.41	33.15	31.61	31.86
6578	NASDAQ	PEBO	Wed, Mar 3, 2021	31.86	32.96	31.62	32.35
6577	NASDAQ	PEBO	Tue, Mar 2, 2021	32.20	32.26	31.04	31.47
6576	NASDAQ	PEBO	Mon, Mar 1, 2021	31.85	32.15	31.27	31.89
6575	NASDAQ	PEBO	Fri, Feb 26, 2021	31.54	31.90	30.66	31.14
6574	NASDAQ	PEBO	Thu, Feb 25, 2021	33.00	33.00	31.60	31.77
6573	NASDAQ	PEBO	Wed, Feb 24, 2021	32.31	33.00	31.86	32.89
6572	NASDAQ	PEBO	Tue, Feb 23, 2021	31.90	33.21	31.65	32.03
6571	NASDAQ	PEBO	Mon, Feb 22, 2021	31.19	32.00	31.12	31.82
6570	NASDAQ	PEBO	Fri, Feb 19, 2021	30.62	31.27	30.57	31.27
6569	NASDAQ	PEBO	Thu, Feb 18, 2021	30.70	30.87	30.28	30.50
6568	NASDAQ	PEBO	Wed, Feb 17, 2021	30.71	31.08	30.56	30.77
6567	NASDAQ	PEBO	Tue, Feb 16, 2021	31.05	31.14	30.78	30.85
6566	NASDAQ	PEBO	Fri, Feb 12, 2021	31.01	31.01	30.43	30.72
6565	NASDAQ	PEBO	Thu, Feb 11, 2021	31.51	31.72	30.60	31.01
6564	NASDAQ	PEBO	Wed, Feb 10, 2021	31.48	31.87	31.36	31.53
6563	NASDAQ	PEBO	Tue, Feb 9, 2021	31.10	31.48	31.01	31.48
6562	NASDAQ	PEBO	Mon, Feb 8, 2021	30.74	31.24	30.74	31.24
6561	NASDAQ	PEBO	Fri, Feb 5, 2021	31.67	31.67	30.50	30.80
6560	NASDAQ	PEBO	Thu, Feb 4, 2021	31.00	31.92	31.00	31.90
6559	NASDAQ	PEBO	Wed, Feb 3, 2021	31.14	31.65	30.63	31.07
6558	NASDAQ	PEBO	Tue, Feb 2, 2021	31.35	31.60	30.61	31.35
6557	NASDAQ	PEBO	Mon, Feb 1, 2021	30.72	31.19	30.50	31.00
6556	NASDAQ	PEBO	Fri, Jan 29, 2021	30.71	31.02	30.45	30.50
6555	NASDAQ	PEBO	Thu, Jan 28, 2021	31.09	31.09	30.49	30.76
6554	NASDAQ	PEBO	Wed, Jan 27, 2021	30.66	31.61	30.24	30.66
6553	NASDAQ	PEBO	Tue, Jan 26, 2021	31.50	31.95	31.32	31.54
6552	NASDAQ	PEBO	Mon, Jan 25, 2021	31.02	31.22	30.18	31.20
6551	NASDAQ	PEBO	Fri, Jan 22, 2021	30.65	31.41	30.46	31.38
6550	NASDAQ	PEBO	Thu, Jan 21, 2021	31.50	31.50	30.65	30.83
6549	NASDAQ	PEBO	Wed, Jan 20, 2021	31.67	31.85	31.19	31.37
6548	NASDAQ	PEBO	Tue, Jan 19, 2021	32.20	32.20	31.41	31.90
6547	NASDAQ	PEBO	Fri, Jan 15, 2021	30.60	32.03	30.60	31.87
6546	NASDAQ	PEBO	Thu, Jan 14, 2021	31.36	31.51	31.00	31.43
6545	NASDAQ	PEBO	Wed, Jan 13, 2021	31.76	31.76	30.80	31.12
6544	NASDAQ	PEBO	Tue, Jan 12, 2021	30.31	31.18	30.31	31.07
6543	NASDAQ	PEBO	Mon, Jan 11, 2021	29.66	30.16	29.56	30.11
6542	NASDAQ	PEBO	Fri, Jan 8, 2021	30.75	30.75	29.64	30.04
6541	NASDAQ	PEBO	Thu, Jan 7, 2021	30.97	30.97	30.00	30.50
6540	NASDAQ	PEBO	Wed, Jan 6, 2021	28.26	30.35	28.26	30.12
6539	NASDAQ	PEBO	Tue, Jan 5, 2021	27.01	27.76	27.01	27.56
6538	NASDAQ	PEBO	Mon, Jan 4, 2021	27.12	27.50	26.85	27.22
6537	NASDAQ	PEBO	Thu, Dec 31, 2020	27.01	27.20	26.88	27.09
6536	NASDAQ	PEBO	Wed, Dec 30, 2020	26.71	27.04	26.68	26.89
6535	NASDAQ	PEBO	Tue, Dec 29, 2020	27.37	27.37	26.48	26.74
6534	NASDAQ	PEBO	Mon, Dec 28, 2020	27.29	27.59	27.03	27.25
6533	NASDAQ	PEBO	Thu, Dec 24, 2020	27.06	27.87	26.79	27.02
6532	NASDAQ	PEBO	Wed, Dec 23, 2020	26.71	27.03	26.65	26.97
6531	NASDAQ	PEBO	Tue, Dec 22, 2020	26.40	26.74	26.23	26.56
6530	NASDAQ	PEBO	Mon, Dec 21, 2020	26.90	26.90	26.08	26.39
6529	NASDAQ	PEBO	Fri, Dec 18, 2020	26.97	27.49	26.86	27.25
6528	NASDAQ	PEBO	Thu, Dec 17, 2020	27.12	27.14	26.80	26.97
6527	NASDAQ	PEBO	Wed, Dec 16, 2020	27.25	27.55	26.87	26.98
6526	NASDAQ	PEBO	Tue, Dec 15, 2020	26.65	27.20	26.44	27.06
6525	NASDAQ	PEBO	Mon, Dec 14, 2020	26.62	27.24	26.44	26.56
6524	NASDAQ	PEBO	Fri, Dec 11, 2020	26.66	26.83	26.30	26.39
6523	NASDAQ	PEBO	Thu, Dec 10, 2020	26.26	26.54	26.25	26.54
6522	NASDAQ	PEBO	Wed, Dec 9, 2020	26.96	26.97	26.34	26.54
6521	NASDAQ	PEBO	Tue, Dec 8, 2020	26.06	26.64	26.06	26.57
6520	NASDAQ	PEBO	Mon, Dec 7, 2020	25.16	26.49	24.11	26.44
6519	NASDAQ	PEBO	Fri, Dec 4, 2020	26.31	26.74	25.90	26.52
6518	NASDAQ	PEBO	Thu, Dec 3, 2020	26.01	26.17	25.64	25.84
6517	NASDAQ	PEBO	Wed, Dec 2, 2020	25.61	26.17	25.61	26.02
6516	NASDAQ	PEBO	Tue, Dec 1, 2020	25.62	26.08	25.46	25.63
6515	NASDAQ	PEBO	Mon, Nov 30, 2020	25.85	25.96	24.81	24.98
6514	NASDAQ	PEBO	Fri, Nov 27, 2020	26.40	26.46	25.58	26.13
6513	NASDAQ	PEBO	Wed, Nov 25, 2020	26.78	26.88	26.16	26.47
6512	NASDAQ	PEBO	Tue, Nov 24, 2020	26.20	27.19	25.20	26.88
6511	NASDAQ	PEBO	Mon, Nov 23, 2020	25.81	26.07	25.30	25.64
6510	NASDAQ	PEBO	Fri, Nov 20, 2020	25.25	25.68	25.03	25.52
6509	NASDAQ	PEBO	Thu, Nov 19, 2020	25.33	25.63	25.03	25.59
6508	NASDAQ	PEBO	Wed, Nov 18, 2020	26.14	26.44	25.51	25.51
6507	NASDAQ	PEBO	Tue, Nov 17, 2020	25.78	26.09	25.33	25.98
6506	NASDAQ	PEBO	Mon, Nov 16, 2020	26.05	27.02	25.67	26.22
6505	NASDAQ	PEBO	Fri, Nov 13, 2020	25.11	25.59	24.57	25.30
6504	NASDAQ	PEBO	Thu, Nov 12, 2020	24.94	25.13	24.49	24.82
6503	NASDAQ	PEBO	Wed, Nov 11, 2020	26.25	26.25	24.97	25.32
6502	NASDAQ	PEBO	Tue, Nov 10, 2020	25.37	26.58	25.37	26.08
6501	NASDAQ	PEBO	Mon, Nov 9, 2020	23.64	25.81	23.64	25.05
6500	NASDAQ	PEBO	Fri, Nov 6, 2020	22.83	22.83	21.66	21.81
6499	NASDAQ	PEBO	Thu, Nov 5, 2020	21.86	22.77	21.86	22.56
6498	NASDAQ	PEBO	Wed, Nov 4, 2020	23.05	23.40	21.89	21.98
6497	NASDAQ	PEBO	Tue, Nov 3, 2020	23.23	23.81	23.04	23.64
6496	NASDAQ	PEBO	Mon, Nov 2, 2020	22.95	23.06	22.66	22.92
6495	NASDAQ	PEBO	Fri, Oct 30, 2020	22.75	22.94	22.31	22.60
6494	NASDAQ	PEBO	Thu, Oct 29, 2020	22.98	23.13	22.17	23.04
6493	NASDAQ	PEBO	Wed, Oct 28, 2020	22.89	23.09	22.75	22.81
6492	NASDAQ	PEBO	Tue, Oct 27, 2020	24.06	24.13	23.50	23.50
6491	NASDAQ	PEBO	Mon, Oct 26, 2020	24.03	24.27	23.68	24.20
6490	NASDAQ	PEBO	Fri, Oct 23, 2020	24.19	24.56	24.01	24.38
6489	NASDAQ	PEBO	Thu, Oct 22, 2020	23.28	24.16	23.28	24.14
6488	NASDAQ	PEBO	Wed, Oct 21, 2020	22.51	23.36	22.51	23.30
6487	NASDAQ	PEBO	Tue, Oct 20, 2020	22.49	22.62	21.97	22.25
6486	NASDAQ	PEBO	Mon, Oct 19, 2020	21.85	21.85	21.46	21.50
6485	NASDAQ	PEBO	Fri, Oct 16, 2020	21.33	21.81	21.00	21.67
6484	NASDAQ	PEBO	Thu, Oct 15, 2020	20.26	21.48	20.26	21.48
6483	NASDAQ	PEBO	Wed, Oct 14, 2020	20.65	21.12	20.52	20.60
6482	NASDAQ	PEBO	Tue, Oct 13, 2020	20.95	21.03	20.71	20.73
6481	NASDAQ	PEBO	Mon, Oct 12, 2020	20.72	21.24	20.72	21.12
6480	NASDAQ	PEBO	Fri, Oct 9, 2020	21.36	21.36	20.70	20.86
6479	NASDAQ	PEBO	Thu, Oct 8, 2020	21.22	21.84	20.66	21.07
6478	NASDAQ	PEBO	Wed, Oct 7, 2020	20.58	21.07	20.37	20.96
6477	NASDAQ	PEBO	Tue, Oct 6, 2020	20.58	21.32	20.19	20.35
6476	NASDAQ	PEBO	Mon, Oct 5, 2020	19.87	20.36	19.87	20.28
6475	NASDAQ	PEBO	Fri, Oct 2, 2020	18.83	19.84	18.83	19.69
6474	NASDAQ	PEBO	Thu, Oct 1, 2020	18.67	19.30	18.67	19.25
6473	NASDAQ	PEBO	Wed, Sep 30, 2020	19.19	19.52	18.97	19.09
6472	NASDAQ	PEBO	Tue, Sep 29, 2020	19.25	19.33	18.63	19.10
6471	NASDAQ	PEBO	Mon, Sep 28, 2020	18.97	19.62	18.89	19.39
6470	NASDAQ	PEBO	Fri, Sep 25, 2020	18.35	18.76	18.35	18.63
6469	NASDAQ	PEBO	Thu, Sep 24, 2020	18.59	19.03	18.37	18.58
6468	NASDAQ	PEBO	Wed, Sep 23, 2020	18.91	19.41	18.39	18.43
6467	NASDAQ	PEBO	Tue, Sep 22, 2020	19.56	19.60	18.89	18.97
6466	NASDAQ	PEBO	Mon, Sep 21, 2020	20.03	20.41	18.98	19.29
6465	NASDAQ	PEBO	Fri, Sep 18, 2020	20.84	20.86	20.37	20.43
6464	NASDAQ	PEBO	Thu, Sep 17, 2020	20.55	20.79	20.37	20.68
6463	NASDAQ	PEBO	Wed, Sep 16, 2020	20.71	21.03	20.54	20.80
6462	NASDAQ	PEBO	Tue, Sep 15, 2020	20.93	20.93	20.55	20.66
6461	NASDAQ	PEBO	Mon, Sep 14, 2020	20.52	21.05	20.52	20.93
6460	NASDAQ	PEBO	Fri, Sep 11, 2020	20.58	20.68	20.36	20.43
6459	NASDAQ	PEBO	Thu, Sep 10, 2020	21.00	21.19	20.57	20.57
6458	NASDAQ	PEBO	Wed, Sep 9, 2020	21.10	21.36	20.68	20.89
6457	NASDAQ	PEBO	Tue, Sep 8, 2020	21.53	21.53	20.70	20.98
6456	NASDAQ	PEBO	Fri, Sep 4, 2020	21.99	22.25	21.39	21.71
6455	NASDAQ	PEBO	Thu, Sep 3, 2020	21.38	22.22	21.29	21.47
6454	NASDAQ	PEBO	Wed, Sep 2, 2020	21.05	21.42	20.77	21.28
6453	NASDAQ	PEBO	Tue, Sep 1, 2020	21.01	21.29	21.01	21.16
6452	NASDAQ	PEBO	Mon, Aug 31, 2020	21.18	21.46	21.10	21.14
6451	NASDAQ	PEBO	Fri, Aug 28, 2020	21.30	21.40	21.10	21.29
6450	NASDAQ	PEBO	Thu, Aug 27, 2020	20.80	21.32	20.79	21.17
6449	NASDAQ	PEBO	Wed, Aug 26, 2020	21.37	21.37	20.65	20.75
6448	NASDAQ	PEBO	Tue, Aug 25, 2020	21.89	21.89	20.98	21.48
6447	NASDAQ	PEBO	Mon, Aug 24, 2020	21.03	21.62	20.61	21.60
6446	NASDAQ	PEBO	Fri, Aug 21, 2020	21.03	21.09	20.57	20.78
6445	NASDAQ	PEBO	Thu, Aug 20, 2020	20.93	21.16	20.90	21.03
6444	NASDAQ	PEBO	Wed, Aug 19, 2020	21.02	21.75	21.01	21.27
6443	NASDAQ	PEBO	Tue, Aug 18, 2020	21.94	22.14	21.15	21.21
6442	NASDAQ	PEBO	Mon, Aug 17, 2020	22.27	22.27	21.59	21.96
6441	NASDAQ	PEBO	Fri, Aug 14, 2020	21.77	22.43	21.50	22.21
6440	NASDAQ	PEBO	Thu, Aug 13, 2020	22.24	22.35	21.82	22.02
6439	NASDAQ	PEBO	Wed, Aug 12, 2020	22.77	22.87	21.89	22.41
6438	NASDAQ	PEBO	Tue, Aug 11, 2020	22.73	23.09	22.49	22.61
6437	NASDAQ	PEBO	Mon, Aug 10, 2020	21.84	22.75	21.53	22.30
6436	NASDAQ	PEBO	Fri, Aug 7, 2020	20.80	22.06	20.70	22.02
6435	NASDAQ	PEBO	Thu, Aug 6, 2020	20.82	21.11	20.82	20.96
6434	NASDAQ	PEBO	Wed, Aug 5, 2020	20.40	20.98	20.05	20.87
6433	NASDAQ	PEBO	Tue, Aug 4, 2020	20.10	20.29	19.77	20.16
6432	NASDAQ	PEBO	Mon, Aug 3, 2020	20.03	20.39	19.84	20.20
6431	NASDAQ	PEBO	Fri, Jul 31, 2020	20.34	20.37	19.83	20.07
6430	NASDAQ	PEBO	Thu, Jul 30, 2020	20.41	20.72	20.20	20.58
6429	NASDAQ	PEBO	Wed, Jul 29, 2020	20.29	21.00	20.12	20.86
6428	NASDAQ	PEBO	Tue, Jul 28, 2020	20.00	20.44	20.00	20.28
6427	NASDAQ	PEBO	Mon, Jul 27, 2020	20.56	20.56	20.08	20.20
6426	NASDAQ	PEBO	Fri, Jul 24, 2020	20.87	20.99	20.62	20.67
6425	NASDAQ	PEBO	Thu, Jul 23, 2020	20.22	20.90	20.17	20.88
6424	NASDAQ	PEBO	Wed, Jul 22, 2020	20.73	21.18	20.09	20.38
6423	NASDAQ	PEBO	Tue, Jul 21, 2020	20.34	21.50	20.13	20.87
6422	NASDAQ	PEBO	Mon, Jul 20, 2020	19.88	20.06	19.42	19.59
6421	NASDAQ	PEBO	Fri, Jul 17, 2020	20.24	20.62	20.07	20.12
6420	NASDAQ	PEBO	Thu, Jul 16, 2020	20.06	20.76	19.90	20.37
6419	NASDAQ	PEBO	Wed, Jul 15, 2020	20.15	20.84	19.92	20.54
6418	NASDAQ	PEBO	Tue, Jul 14, 2020	19.60	20.02	19.34	19.51
6417	NASDAQ	PEBO	Mon, Jul 13, 2020	19.66	20.05	19.09	19.67
6416	NASDAQ	PEBO	Fri, Jul 10, 2020	18.53	19.93	18.53	19.34
6415	NASDAQ	PEBO	Thu, Jul 9, 2020	19.36	20.16	18.38	18.54
6414	NASDAQ	PEBO	Wed, Jul 8, 2020	19.81	20.17	19.10	19.49
6413	NASDAQ	PEBO	Tue, Jul 7, 2020	20.18	20.18	19.55	19.64
6412	NASDAQ	PEBO	Mon, Jul 6, 2020	20.82	21.04	20.24	20.48
6411	NASDAQ	PEBO	Thu, Jul 2, 2020	20.77	20.98	20.14	20.22
6410	NASDAQ	PEBO	Wed, Jul 1, 2020	21.15	21.33	20.12	20.14
6409	NASDAQ	PEBO	Tue, Jun 30, 2020	20.64	21.34	20.52	21.28
6408	NASDAQ	PEBO	Mon, Jun 29, 2020	19.94	21.15	19.94	20.89
6407	NASDAQ	PEBO	Fri, Jun 26, 2020	20.09	20.16	19.41	19.55
6406	NASDAQ	PEBO	Thu, Jun 25, 2020	19.61	20.48	19.61	20.47
6405	NASDAQ	PEBO	Wed, Jun 24, 2020	20.26	20.46	19.67	19.76
6404	NASDAQ	PEBO	Tue, Jun 23, 2020	21.28	21.49	20.72	20.74
6403	NASDAQ	PEBO	Mon, Jun 22, 2020	20.70	21.34	20.27	20.98
6402	NASDAQ	PEBO	Fri, Jun 19, 2020	19.53	21.08	19.53	21.06
6401	NASDAQ	PEBO	Thu, Jun 18, 2020	20.70	21.33	20.70	20.86
6400	NASDAQ	PEBO	Wed, Jun 17, 2020	22.00	22.00	20.93	21.00
6399	NASDAQ	PEBO	Tue, Jun 16, 2020	22.09	23.27	21.54	22.05
6398	NASDAQ	PEBO	Mon, Jun 15, 2020	20.16	21.43	20.03	21.19
6397	NASDAQ	PEBO	Fri, Jun 12, 2020	21.90	22.04	20.44	21.21
6396	NASDAQ	PEBO	Thu, Jun 11, 2020	21.99	22.27	20.68	20.74
6395	NASDAQ	PEBO	Wed, Jun 10, 2020	24.78	25.15	23.26	23.26
6394	NASDAQ	PEBO	Tue, Jun 9, 2020	24.98	25.26	24.15	24.85
6393	NASDAQ	PEBO	Mon, Jun 8, 2020	24.77	25.50	24.77	25.33
6392	NASDAQ	PEBO	Fri, Jun 5, 2020	24.34	24.90	24.06	24.65
6391	NASDAQ	PEBO	Thu, Jun 4, 2020	23.04	23.56	22.86	23.25
6390	NASDAQ	PEBO	Wed, Jun 3, 2020	22.76	23.72	22.71	23.21
6389	NASDAQ	PEBO	Tue, Jun 2, 2020	22.50	22.75	21.86	22.12
6388	NASDAQ	PEBO	Mon, Jun 1, 2020	22.74	22.98	21.69	22.23
6387	NASDAQ	PEBO	Fri, May 29, 2020	23.04	23.04	22.12	22.47
6386	NASDAQ	PEBO	Thu, May 28, 2020	24.58	24.58	23.13	23.36
6385	NASDAQ	PEBO	Wed, May 27, 2020	23.28	24.38	23.09	24.19
6384	NASDAQ	PEBO	Tue, May 26, 2020	22.48	22.79	22.20	22.56
6383	NASDAQ	PEBO	Fri, May 22, 2020	21.64	21.74	20.95	21.47
6382	NASDAQ	PEBO	Thu, May 21, 2020	21.67	22.01	21.44	21.50
6381	NASDAQ	PEBO	Wed, May 20, 2020	21.02	21.85	21.00	21.70
6380	NASDAQ	PEBO	Tue, May 19, 2020	21.56	21.63	20.50	20.52
6379	NASDAQ	PEBO	Mon, May 18, 2020	20.79	21.84	20.76	21.63
6378	NASDAQ	PEBO	Fri, May 15, 2020	19.53	19.72	19.00	19.64
6377	NASDAQ	PEBO	Thu, May 14, 2020	19.40	19.77	18.58	19.69
6376	NASDAQ	PEBO	Wed, May 13, 2020	20.28	20.73	19.05	19.76
6375	NASDAQ	PEBO	Tue, May 12, 2020	21.72	21.72	20.52	20.57
6374	NASDAQ	PEBO	Mon, May 11, 2020	22.00	22.88	21.39	21.74
6373	NASDAQ	PEBO	Fri, May 8, 2020	21.86	22.61	21.61	22.53
6372	NASDAQ	PEBO	Thu, May 7, 2020	21.57	21.95	21.19	21.27
6371	NASDAQ	PEBO	Wed, May 6, 2020	21.91	22.24	21.32	21.35
6370	NASDAQ	PEBO	Tue, May 5, 2020	23.28	23.38	21.82	21.83
6369	NASDAQ	PEBO	Mon, May 4, 2020	23.24	23.28	22.49	22.81
6368	NASDAQ	PEBO	Fri, May 1, 2020	23.38	23.64	23.14	23.64
6367	NASDAQ	PEBO	Thu, Apr 30, 2020	24.55	24.88	23.86	24.31
6366	NASDAQ	PEBO	Wed, Apr 29, 2020	24.60	25.69	23.95	25.33
6365	NASDAQ	PEBO	Tue, Apr 28, 2020	23.47	23.79	23.08	23.60
6364	NASDAQ	PEBO	Mon, Apr 27, 2020	21.13	23.08	21.13	22.83
6363	NASDAQ	PEBO	Fri, Apr 24, 2020	20.66	21.32	20.58	21.09
6362	NASDAQ	PEBO	Thu, Apr 23, 2020	20.97	21.27	20.36	20.60
6361	NASDAQ	PEBO	Wed, Apr 22, 2020	21.25	23.24	20.68	20.85
6360	NASDAQ	PEBO	Tue, Apr 21, 2020	20.50	21.99	20.04	20.78
6359	NASDAQ	PEBO	Mon, Apr 20, 2020	21.89	22.39	21.72	22.32
6358	NASDAQ	PEBO	Fri, Apr 17, 2020	21.52	22.49	21.52	22.23
6357	NASDAQ	PEBO	Thu, Apr 16, 2020	21.02	21.73	19.97	20.73
6356	NASDAQ	PEBO	Wed, Apr 15, 2020	21.10	21.53	20.73	20.94
6355	NASDAQ	PEBO	Tue, Apr 14, 2020	23.15	23.21	21.92	22.26
6354	NASDAQ	PEBO	Mon, Apr 13, 2020	23.59	23.59	22.29	22.61
6353	NASDAQ	PEBO	Thu, Apr 9, 2020	22.84	23.83	22.19	23.74
6352	NASDAQ	PEBO	Wed, Apr 8, 2020	22.21	22.31	21.69	22.21
6351	NASDAQ	PEBO	Tue, Apr 7, 2020	22.49	22.96	21.23	21.78
6350	NASDAQ	PEBO	Mon, Apr 6, 2020	21.33	21.93	21.11	21.78
6349	NASDAQ	PEBO	Fri, Apr 3, 2020	21.08	21.08	19.82	20.27
6348	NASDAQ	PEBO	Thu, Apr 2, 2020	20.75	21.47	20.63	21.25
6347	NASDAQ	PEBO	Wed, Apr 1, 2020	21.21	23.25	20.77	20.88
6346	NASDAQ	PEBO	Tue, Mar 31, 2020	21.50	22.38	21.48	22.15
6345	NASDAQ	PEBO	Mon, Mar 30, 2020	21.42	21.74	20.57	21.66
6344	NASDAQ	PEBO	Fri, Mar 27, 2020	21.55	22.22	21.20	21.31
6343	NASDAQ	PEBO	Thu, Mar 26, 2020	20.67	22.59	20.63	22.47
6342	NASDAQ	PEBO	Wed, Mar 25, 2020	20.50	21.44	19.77	20.56
6341	NASDAQ	PEBO	Tue, Mar 24, 2020	19.36	20.91	19.36	20.50
6340	NASDAQ	PEBO	Mon, Mar 23, 2020	19.50	19.66	17.91	18.94
6339	NASDAQ	PEBO	Fri, Mar 20, 2020	20.86	21.48	19.35	19.52
6338	NASDAQ	PEBO	Thu, Mar 19, 2020	19.27	21.60	19.09	20.94
6337	NASDAQ	PEBO	Wed, Mar 18, 2020	21.80	22.09	19.35	19.35
6336	NASDAQ	PEBO	Tue, Mar 17, 2020	20.51	23.43	20.51	23.35
6335	NASDAQ	PEBO	Mon, Mar 16, 2020	22.64	22.64	20.25	20.32
6334	NASDAQ	PEBO	Fri, Mar 13, 2020	22.39	22.94	21.36	22.94
6333	NASDAQ	PEBO	Thu, Mar 12, 2020	22.33	22.88	20.63	21.42
6332	NASDAQ	PEBO	Wed, Mar 11, 2020	24.67	25.10	23.57	23.80
6331	NASDAQ	PEBO	Tue, Mar 10, 2020	25.35	26.24	24.17	25.40
6330	NASDAQ	PEBO	Mon, Mar 9, 2020	26.07	26.08	24.29	24.68
6329	NASDAQ	PEBO	Fri, Mar 6, 2020	27.51	28.03	26.87	27.67
6328	NASDAQ	PEBO	Thu, Mar 5, 2020	28.36	29.00	27.92	28.36
6327	NASDAQ	PEBO	Wed, Mar 4, 2020	29.07	29.22	28.32	29.11
6326	NASDAQ	PEBO	Tue, Mar 3, 2020	29.52	29.67	28.49	28.80
6325	NASDAQ	PEBO	Mon, Mar 2, 2020	28.65	29.83	28.63	29.69
6324	NASDAQ	PEBO	Fri, Feb 28, 2020	28.46	29.84	27.89	28.55
6323	NASDAQ	PEBO	Thu, Feb 27, 2020	29.93	30.43	29.21	29.26
6322	NASDAQ	PEBO	Wed, Feb 26, 2020	30.59	30.92	30.39	30.39
6321	NASDAQ	PEBO	Tue, Feb 25, 2020	31.27	31.43	30.40	30.42
6320	NASDAQ	PEBO	Mon, Feb 24, 2020	31.64	31.65	31.19	31.27
6319	NASDAQ	PEBO	Fri, Feb 21, 2020	32.62	32.62	32.25	32.31
6318	NASDAQ	PEBO	Thu, Feb 20, 2020	32.50	32.78	32.38	32.62
6317	NASDAQ	PEBO	Wed, Feb 19, 2020	32.63	32.82	32.52	32.55
6316	NASDAQ	PEBO	Tue, Feb 18, 2020	32.85	32.97	32.41	32.55
6315	NASDAQ	PEBO	Fri, Feb 14, 2020	33.09	33.21	32.88	32.89
6314	NASDAQ	PEBO	Thu, Feb 13, 2020	32.95	33.15	32.85	33.14
6313	NASDAQ	PEBO	Wed, Feb 12, 2020	33.38	33.38	32.90	32.93
6312	NASDAQ	PEBO	Tue, Feb 11, 2020	32.99	33.32	32.99	33.09
6311	NASDAQ	PEBO	Mon, Feb 10, 2020	32.66	32.95	32.66	32.91
6310	NASDAQ	PEBO	Fri, Feb 7, 2020	33.15	33.15	32.67	32.67
6309	NASDAQ	PEBO	Thu, Feb 6, 2020	33.72	33.74	33.20	33.22
6308	NASDAQ	PEBO	Wed, Feb 5, 2020	33.06	33.60	32.85	33.60
6307	NASDAQ	PEBO	Tue, Feb 4, 2020	33.37	33.48	32.74	32.75
6306	NASDAQ	PEBO	Mon, Feb 3, 2020	32.72	33.09	32.68	32.97
6305	NASDAQ	PEBO	Fri, Jan 31, 2020	33.37	33.57	32.47	32.54
6304	NASDAQ	PEBO	Thu, Jan 30, 2020	33.41	33.70	33.25	33.69
6303	NASDAQ	PEBO	Wed, Jan 29, 2020	34.22	34.26	33.60	33.64
6302	NASDAQ	PEBO	Tue, Jan 28, 2020	34.62	34.65	34.16	34.20
6301	NASDAQ	PEBO	Mon, Jan 27, 2020	34.54	34.84	34.30	34.54
6300	NASDAQ	PEBO	Fri, Jan 24, 2020	35.34	35.48	34.64	34.85
6299	NASDAQ	PEBO	Thu, Jan 23, 2020	35.25	35.41	34.73	35.16
6298	NASDAQ	PEBO	Wed, Jan 22, 2020	35.53	35.80	35.33	35.41
6297	NASDAQ	PEBO	Tue, Jan 21, 2020	39.28	39.28	35.22	35.23
6296	NASDAQ	PEBO	Fri, Jan 17, 2020	35.11	35.11	34.39	34.61
6295	NASDAQ	PEBO	Thu, Jan 16, 2020	34.54	34.98	34.53	34.83
6294	NASDAQ	PEBO	Wed, Jan 15, 2020	34.50	34.62	34.20	34.35
6293	NASDAQ	PEBO	Tue, Jan 14, 2020	34.77	34.98	34.68	34.71
6292	NASDAQ	PEBO	Mon, Jan 13, 2020	34.59	34.93	34.39	34.91
6291	NASDAQ	PEBO	Fri, Jan 10, 2020	34.30	34.57	34.16	34.39
6290	NASDAQ	PEBO	Thu, Jan 9, 2020	34.25	34.32	33.99	34.00
6289	NASDAQ	PEBO	Wed, Jan 8, 2020	33.89	34.25	33.89	34.16
6288	NASDAQ	PEBO	Tue, Jan 7, 2020	34.11	34.25	33.95	34.00
6287	NASDAQ	PEBO	Mon, Jan 6, 2020	34.22	34.30	33.90	34.25
6286	NASDAQ	PEBO	Fri, Jan 3, 2020	34.40	34.53	34.16	34.53
6285	NASDAQ	PEBO	Thu, Jan 2, 2020	34.83	34.83	34.36	34.66
6284	NASDAQ	PEBO	Tue, Dec 31, 2019	34.83	34.94	34.62	34.66
6283	NASDAQ	PEBO	Mon, Dec 30, 2019	34.68	34.93	34.61	34.79
6282	NASDAQ	PEBO	Fri, Dec 27, 2019	34.60	34.78	34.50	34.65
6281	NASDAQ	PEBO	Thu, Dec 26, 2019	34.49	34.66	34.28	34.56
6280	NASDAQ	PEBO	Tue, Dec 24, 2019	34.57	34.59	34.33	34.44
6279	NASDAQ	PEBO	Mon, Dec 23, 2019	34.37	34.51	34.14	34.46
6278	NASDAQ	PEBO	Fri, Dec 20, 2019	34.39	34.53	34.31	34.45
6277	NASDAQ	PEBO	Thu, Dec 19, 2019	34.21	34.44	34.18	34.40
6276	NASDAQ	PEBO	Wed, Dec 18, 2019	34.56	34.67	34.15	34.35
6275	NASDAQ	PEBO	Tue, Dec 17, 2019	34.12	34.41	34.04	34.39
6274	NASDAQ	PEBO	Mon, Dec 16, 2019	33.55	34.18	33.49	34.09
6273	NASDAQ	PEBO	Fri, Dec 13, 2019	33.39	33.55	33.21	33.44
6272	NASDAQ	PEBO	Thu, Dec 12, 2019	33.13	33.65	33.02	33.55
6271	NASDAQ	PEBO	Wed, Dec 11, 2019	32.97	33.13	32.79	33.09
6270	NASDAQ	PEBO	Tue, Dec 10, 2019	32.81	32.99	32.70	32.91
6269	NASDAQ	PEBO	Mon, Dec 9, 2019	32.74	32.79	32.57	32.75
6268	NASDAQ	PEBO	Fri, Dec 6, 2019	32.75	32.94	32.55	32.69
6267	NASDAQ	PEBO	Thu, Dec 5, 2019	32.30	32.54	32.30	32.49
6266	NASDAQ	PEBO	Wed, Dec 4, 2019	32.41	32.58	32.23	32.30
6265	NASDAQ	PEBO	Tue, Dec 3, 2019	32.29	32.29	31.86	32.17
6264	NASDAQ	PEBO	Mon, Dec 2, 2019	32.87	32.98	32.43	32.54
6263	NASDAQ	PEBO	Fri, Nov 29, 2019	32.84	32.97	32.70	32.71
6262	NASDAQ	PEBO	Wed, Nov 27, 2019	32.70	33.00	32.70	32.84
6261	NASDAQ	PEBO	Tue, Nov 26, 2019	32.96	33.18	32.69	32.76
6260	NASDAQ	PEBO	Mon, Nov 25, 2019	32.66	33.13	32.53	33.09
6259	NASDAQ	PEBO	Fri, Nov 22, 2019	32.56	32.77	32.48	32.65
6258	NASDAQ	PEBO	Thu, Nov 21, 2019	32.62	32.64	32.25	32.46
6257	NASDAQ	PEBO	Wed, Nov 20, 2019	32.50	32.79	32.26	32.47
6256	NASDAQ	PEBO	Tue, Nov 19, 2019	32.53	32.80	32.39	32.69
6255	NASDAQ	PEBO	Mon, Nov 18, 2019	32.52	32.53	32.20	32.39
6254	NASDAQ	PEBO	Fri, Nov 15, 2019	32.90	32.98	32.58	32.72
6253	NASDAQ	PEBO	Thu, Nov 14, 2019	32.74	32.97	32.56	32.71
6252	NASDAQ	PEBO	Wed, Nov 13, 2019	32.76	32.95	32.73	32.74
6251	NASDAQ	PEBO	Tue, Nov 12, 2019	32.93	33.20	32.93	33.01
6250	NASDAQ	PEBO	Mon, Nov 11, 2019	32.87	33.11	32.85	33.00
6249	NASDAQ	PEBO	Fri, Nov 8, 2019	33.04	33.25	32.72	33.01
6248	NASDAQ	PEBO	Thu, Nov 7, 2019	33.42	33.44	33.13	33.19
6247	NASDAQ	PEBO	Wed, Nov 6, 2019	33.29	33.29	32.93	33.13
6246	NASDAQ	PEBO	Tue, Nov 5, 2019	33.08	33.40	33.08	33.27
6245	NASDAQ	PEBO	Mon, Nov 4, 2019	32.93	33.17	32.80	33.05
6244	NASDAQ	PEBO	Fri, Nov 1, 2019	32.69	32.79	32.48	32.79
6243	NASDAQ	PEBO	Thu, Oct 31, 2019	33.03	33.03	32.34	32.71
6242	NASDAQ	PEBO	Wed, Oct 30, 2019	33.01	33.10	32.56	32.98
6241	NASDAQ	PEBO	Tue, Oct 29, 2019	32.74	33.10	32.74	33.02
6240	NASDAQ	PEBO	Mon, Oct 28, 2019	32.52	32.94	32.52	32.76
6239	NASDAQ	PEBO	Fri, Oct 25, 2019	32.38	32.89	32.38	32.51
6238	NASDAQ	PEBO	Thu, Oct 24, 2019	32.80	32.80	32.38	32.46
6237	NASDAQ	PEBO	Wed, Oct 23, 2019	33.25	33.30	32.51	32.85
6236	NASDAQ	PEBO	Tue, Oct 22, 2019	32.40	33.35	32.25	32.91
6235	NASDAQ	PEBO	Mon, Oct 21, 2019	32.24	32.67	32.05	32.35
6234	NASDAQ	PEBO	Fri, Oct 18, 2019	31.55	32.00	31.55	31.84
6233	NASDAQ	PEBO	Thu, Oct 17, 2019	31.71	31.93	31.54	31.80
6232	NASDAQ	PEBO	Wed, Oct 16, 2019	31.38	31.87	31.38	31.60
6231	NASDAQ	PEBO	Tue, Oct 15, 2019	31.16	31.61	31.10	31.38
6230	NASDAQ	PEBO	Mon, Oct 14, 2019	31.11	31.15	30.81	31.11
6229	NASDAQ	PEBO	Fri, Oct 11, 2019	30.83	31.47	30.43	31.12
6228	NASDAQ	PEBO	Thu, Oct 10, 2019	30.72	31.10	30.54	30.60
6227	NASDAQ	PEBO	Wed, Oct 9, 2019	30.72	30.72	30.50	30.61
6226	NASDAQ	PEBO	Tue, Oct 8, 2019	30.77	30.86	30.46	30.56
6225	NASDAQ	PEBO	Mon, Oct 7, 2019	30.89	31.14	30.76	31.00
6224	NASDAQ	PEBO	Fri, Oct 4, 2019	31.01	31.06	30.56	30.97
6223	NASDAQ	PEBO	Thu, Oct 3, 2019	30.77	31.00	30.50	30.86
6222	NASDAQ	PEBO	Wed, Oct 2, 2019	31.04	31.16	30.72	31.00
6221	NASDAQ	PEBO	Tue, Oct 1, 2019	31.94	32.04	30.95	31.22
6220	NASDAQ	PEBO	Mon, Sep 30, 2019	32.16	32.16	31.75	31.81
6219	NASDAQ	PEBO	Fri, Sep 27, 2019	32.33	32.73	31.89	31.98
6218	NASDAQ	PEBO	Thu, Sep 26, 2019	32.43	32.43	31.92	31.96
6217	NASDAQ	PEBO	Wed, Sep 25, 2019	32.20	32.71	32.00	32.64
6216	NASDAQ	PEBO	Tue, Sep 24, 2019	32.70	32.78	32.04	32.14
6215	NASDAQ	PEBO	Mon, Sep 23, 2019	32.53	32.79	32.26	32.67
6214	NASDAQ	PEBO	Fri, Sep 20, 2019	32.57	33.06	32.44	32.66
6213	NASDAQ	PEBO	Thu, Sep 19, 2019	32.93	33.34	32.51	32.62
6212	NASDAQ	PEBO	Wed, Sep 18, 2019	32.91	33.17	32.61	32.91
6211	NASDAQ	PEBO	Tue, Sep 17, 2019	32.88	33.00	32.46	32.93
6210	NASDAQ	PEBO	Mon, Sep 16, 2019	33.08	33.35	32.90	33.05
6209	NASDAQ	PEBO	Fri, Sep 13, 2019	32.98	33.50	32.74	33.28
6208	NASDAQ	PEBO	Thu, Sep 12, 2019	32.52	32.86	32.17	32.68
6207	NASDAQ	PEBO	Wed, Sep 11, 2019	32.04	32.69	31.39	32.68
6206	NASDAQ	PEBO	Tue, Sep 10, 2019	31.52	32.02	31.24	31.88
6205	NASDAQ	PEBO	Mon, Sep 9, 2019	30.59	31.54	30.59	31.46
6204	NASDAQ	PEBO	Fri, Sep 6, 2019	30.83	30.83	30.48	30.48
6203	NASDAQ	PEBO	Thu, Sep 5, 2019	30.65	31.31	30.65	30.67
6202	NASDAQ	PEBO	Wed, Sep 4, 2019	30.43	30.44	30.07	30.26
6201	NASDAQ	PEBO	Tue, Sep 3, 2019	30.67	30.67	29.93	30.20
6200	NASDAQ	PEBO	Fri, Aug 30, 2019	30.97	30.97	30.49	30.71
6199	NASDAQ	PEBO	Thu, Aug 29, 2019	30.64	30.98	30.37	30.72
6198	NASDAQ	PEBO	Wed, Aug 28, 2019	30.08	30.70	30.07	30.37
6197	NASDAQ	PEBO	Tue, Aug 27, 2019	30.95	30.95	30.08	30.15
6196	NASDAQ	PEBO	Mon, Aug 26, 2019	30.67	30.80	30.31	30.74
6195	NASDAQ	PEBO	Fri, Aug 23, 2019	31.28	31.43	30.39	30.43
6194	NASDAQ	PEBO	Thu, Aug 22, 2019	31.72	31.72	31.34	31.37
6193	NASDAQ	PEBO	Wed, Aug 21, 2019	31.71	31.71	31.25	31.55
6192	NASDAQ	PEBO	Tue, Aug 20, 2019	31.75	31.85	31.32	31.38
6191	NASDAQ	PEBO	Mon, Aug 19, 2019	32.33	32.46	31.72	31.82
6190	NASDAQ	PEBO	Fri, Aug 16, 2019	31.03	32.02	31.03	31.96
6189	NASDAQ	PEBO	Thu, Aug 15, 2019	31.31	31.40	30.76	30.89
6188	NASDAQ	PEBO	Wed, Aug 14, 2019	31.29	31.82	30.78	31.00
6187	NASDAQ	PEBO	Tue, Aug 13, 2019	31.64	32.28	31.64	31.82
6186	NASDAQ	PEBO	Mon, Aug 12, 2019	31.37	31.72	31.29	31.72
6185	NASDAQ	PEBO	Fri, Aug 9, 2019	31.35	31.71	31.23	31.60
6184	NASDAQ	PEBO	Thu, Aug 8, 2019	30.87	31.49	30.87	31.25
6183	NASDAQ	PEBO	Wed, Aug 7, 2019	30.33	30.82	30.25	30.63
6182	NASDAQ	PEBO	Tue, Aug 6, 2019	30.65	31.00	30.36	30.77
6181	NASDAQ	PEBO	Mon, Aug 5, 2019	30.84	31.00	30.15	30.63
6180	NASDAQ	PEBO	Fri, Aug 2, 2019	31.11	31.40	30.78	31.29
6179	NASDAQ	PEBO	Thu, Aug 1, 2019	32.36	32.75	31.35	31.41
6178	NASDAQ	PEBO	Wed, Jul 31, 2019	32.56	32.87	32.32	32.41
6177	NASDAQ	PEBO	Tue, Jul 30, 2019	31.97	32.77	31.97	32.63
6176	NASDAQ	PEBO	Mon, Jul 29, 2019	32.48	32.61	32.09	32.14
6175	NASDAQ	PEBO	Fri, Jul 26, 2019	32.04	32.70	32.04	32.60
6174	NASDAQ	PEBO	Thu, Jul 25, 2019	32.43	32.72	32.02	32.09
6173	NASDAQ	PEBO	Wed, Jul 24, 2019	31.48	32.60	31.48	32.49
6172	NASDAQ	PEBO	Tue, Jul 23, 2019	30.81	31.71	30.81	31.70
6171	NASDAQ	PEBO	Mon, Jul 22, 2019	31.62	31.88	31.24	31.81
6170	NASDAQ	PEBO	Fri, Jul 19, 2019	31.62	31.99	31.62	31.75
6169	NASDAQ	PEBO	Thu, Jul 18, 2019	31.55	31.94	31.55	31.81
6168	NASDAQ	PEBO	Wed, Jul 17, 2019	31.84	31.89	31.58	31.58
6167	NASDAQ	PEBO	Tue, Jul 16, 2019	31.86	32.15	31.74	31.88
6166	NASDAQ	PEBO	Mon, Jul 15, 2019	32.26	32.26	31.73	31.87
6165	NASDAQ	PEBO	Fri, Jul 12, 2019	32.02	32.52	32.02	32.31
6164	NASDAQ	PEBO	Thu, Jul 11, 2019	32.04	32.13	31.93	32.08
6163	NASDAQ	PEBO	Wed, Jul 10, 2019	32.38	32.41	32.02	32.13
6162	NASDAQ	PEBO	Tue, Jul 9, 2019	32.01	32.32	32.01	32.32
6161	NASDAQ	PEBO	Mon, Jul 8, 2019	32.53	32.59	32.14	32.19
6160	NASDAQ	PEBO	Fri, Jul 5, 2019	32.05	32.65	32.05	32.61
6159	NASDAQ	PEBO	Wed, Jul 3, 2019	31.99	32.20	31.95	32.03
6158	NASDAQ	PEBO	Tue, Jul 2, 2019	32.37	32.37	31.65	31.98
6157	NASDAQ	PEBO	Mon, Jul 1, 2019	32.35	32.54	32.09	32.36
6156	NASDAQ	PEBO	Fri, Jun 28, 2019	32.23	32.70	32.10	32.26
6155	NASDAQ	PEBO	Thu, Jun 27, 2019	31.31	32.16	31.22	32.16
6154	NASDAQ	PEBO	Wed, Jun 26, 2019	31.41	31.81	31.30	31.34
6153	NASDAQ	PEBO	Tue, Jun 25, 2019	31.54	31.61	30.95	31.43
6152	NASDAQ	PEBO	Mon, Jun 24, 2019	31.47	31.74	31.22	31.25
6151	NASDAQ	PEBO	Fri, Jun 21, 2019	31.44	31.79	31.42	31.43
6150	NASDAQ	PEBO	Thu, Jun 20, 2019	31.95	31.95	31.46	31.60
6149	NASDAQ	PEBO	Wed, Jun 19, 2019	32.01	32.35	31.79	31.91
6148	NASDAQ	PEBO	Tue, Jun 18, 2019	31.79	32.33	31.79	32.02
6147	NASDAQ	PEBO	Mon, Jun 17, 2019	32.18	32.28	31.55	31.81
6146	NASDAQ	PEBO	Fri, Jun 14, 2019	32.21	32.28	31.74	32.15
6145	NASDAQ	PEBO	Thu, Jun 13, 2019	32.23	32.53	32.10	32.18
6144	NASDAQ	PEBO	Wed, Jun 12, 2019	32.10	32.19	31.72	31.98
6143	NASDAQ	PEBO	Tue, Jun 11, 2019	31.80	32.07	31.65	31.91
6142	NASDAQ	PEBO	Mon, Jun 10, 2019	30.62	31.94	30.57	31.68
6141	NASDAQ	PEBO	Fri, Jun 7, 2019	31.42	31.60	31.00	31.15
6140	NASDAQ	PEBO	Thu, Jun 6, 2019	31.54	31.75	31.26	31.41
6139	NASDAQ	PEBO	Wed, Jun 5, 2019	31.81	31.90	31.39	31.56
6138	NASDAQ	PEBO	Tue, Jun 4, 2019	31.76	31.95	31.29	31.90
6137	NASDAQ	PEBO	Mon, Jun 3, 2019	30.95	31.23	30.60	31.12
6136	NASDAQ	PEBO	Fri, May 31, 2019	30.89	31.06	30.70	30.91
6135	NASDAQ	PEBO	Thu, May 30, 2019	31.75	32.05	30.93	31.29
6134	NASDAQ	PEBO	Wed, May 29, 2019	31.64	32.03	31.48	31.77
6133	NASDAQ	PEBO	Tue, May 28, 2019	32.03	32.08	31.77	31.84
6132	NASDAQ	PEBO	Fri, May 24, 2019	31.70	32.15	31.67	32.14
6131	NASDAQ	PEBO	Thu, May 23, 2019	32.29	32.29	31.31	31.50
6130	NASDAQ	PEBO	Wed, May 22, 2019	32.51	32.75	32.19	32.33
6129	NASDAQ	PEBO	Tue, May 21, 2019	32.27	32.73	32.19	32.57
6128	NASDAQ	PEBO	Mon, May 20, 2019	31.75	32.49	31.75	32.18
6127	NASDAQ	PEBO	Fri, May 17, 2019	31.74	32.14	31.63	31.77
6126	NASDAQ	PEBO	Thu, May 16, 2019	31.99	32.14	31.79	31.95
6125	NASDAQ	PEBO	Wed, May 15, 2019	31.92	32.02	31.63	31.75
6124	NASDAQ	PEBO	Tue, May 14, 2019	31.63	32.27	31.63	32.20
6123	NASDAQ	PEBO	Mon, May 13, 2019	32.28	32.30	31.50	31.59
6122	NASDAQ	PEBO	Fri, May 10, 2019	32.70	32.87	32.48	32.68
6121	NASDAQ	PEBO	Thu, May 9, 2019	32.60	33.38	32.59	32.77
6120	NASDAQ	PEBO	Wed, May 8, 2019	32.72	33.10	32.52	32.81
6119	NASDAQ	PEBO	Tue, May 7, 2019	32.78	32.97	32.54	32.74
6118	NASDAQ	PEBO	Mon, May 6, 2019	32.47	33.29	32.47	33.03
6117	NASDAQ	PEBO	Fri, May 3, 2019	32.48	32.93	32.20	32.90
6116	NASDAQ	PEBO	Thu, May 2, 2019	32.37	32.81	32.11	32.56
6115	NASDAQ	PEBO	Wed, May 1, 2019	32.76	33.11	32.32	32.40
6114	NASDAQ	PEBO	Tue, Apr 30, 2019	33.00	33.10	32.62	32.68
6113	NASDAQ	PEBO	Mon, Apr 29, 2019	32.42	33.08	31.60	33.04
6112	NASDAQ	PEBO	Fri, Apr 26, 2019	31.67	32.26	31.67	32.26
6111	NASDAQ	PEBO	Thu, Apr 25, 2019	32.43	32.43	31.64	31.80
6110	NASDAQ	PEBO	Wed, Apr 24, 2019	32.39	32.60	31.75	32.43
6109	NASDAQ	PEBO	Tue, Apr 23, 2019	30.76	32.57	30.76	32.28
6108	NASDAQ	PEBO	Mon, Apr 22, 2019	31.60	31.62	30.78	31.15
6107	NASDAQ	PEBO	Thu, Apr 18, 2019	31.91	32.14	31.55	31.71
6106	NASDAQ	PEBO	Wed, Apr 17, 2019	32.35	32.35	31.95	32.13
6105	NASDAQ	PEBO	Tue, Apr 16, 2019	31.95	32.34	31.85	32.27
6104	NASDAQ	PEBO	Mon, Apr 15, 2019	32.37	32.41	31.77	31.83
6103	NASDAQ	PEBO	Fri, Apr 12, 2019	32.08	32.42	31.95	32.26
6102	NASDAQ	PEBO	Thu, Apr 11, 2019	31.93	32.20	31.76	31.87
6101	NASDAQ	PEBO	Wed, Apr 10, 2019	31.23	31.89	31.23	31.80
6100	NASDAQ	PEBO	Tue, Apr 9, 2019	31.80	31.98	31.38	31.44
6099	NASDAQ	PEBO	Mon, Apr 8, 2019	31.86	31.97	31.70	31.89
6098	NASDAQ	PEBO	Fri, Apr 5, 2019	31.60	32.22	31.50	31.87
6097	NASDAQ	PEBO	Thu, Apr 4, 2019	31.13	31.61	31.13	31.59
6096	NASDAQ	PEBO	Wed, Apr 3, 2019	31.33	31.43	30.97	31.12
6095	NASDAQ	PEBO	Tue, Apr 2, 2019	31.49	31.49	31.04	31.08
6094	NASDAQ	PEBO	Mon, Apr 1, 2019	31.38	31.65	31.18	31.49
6093	NASDAQ	PEBO	Fri, Mar 29, 2019	31.40	31.40	30.65	30.97
6092	NASDAQ	PEBO	Thu, Mar 28, 2019	30.85	31.22	30.65	31.20
6091	NASDAQ	PEBO	Wed, Mar 27, 2019	30.51	31.14	30.35	30.89
6090	NASDAQ	PEBO	Tue, Mar 26, 2019	30.10	30.68	30.10	30.62
6089	NASDAQ	PEBO	Mon, Mar 25, 2019	30.03	30.41	29.81	30.04
6088	NASDAQ	PEBO	Fri, Mar 22, 2019	31.50	31.67	29.92	29.94
6087	NASDAQ	PEBO	Thu, Mar 21, 2019	31.68	31.99	31.30	31.55
6086	NASDAQ	PEBO	Wed, Mar 20, 2019	31.29	32.00	31.19	31.43
6085	NASDAQ	PEBO	Tue, Mar 19, 2019	31.90	32.52	31.23	31.29
6084	NASDAQ	PEBO	Mon, Mar 18, 2019	31.79	32.09	31.54	31.82
6083	NASDAQ	PEBO	Fri, Mar 15, 2019	31.56	31.94	31.52	31.80
6082	NASDAQ	PEBO	Thu, Mar 14, 2019	31.50	31.82	31.50	31.55
6081	NASDAQ	PEBO	Wed, Mar 13, 2019	31.70	31.85	31.55	31.58
6080	NASDAQ	PEBO	Tue, Mar 12, 2019	31.76	32.20	31.50	31.65
6079	NASDAQ	PEBO	Mon, Mar 11, 2019	31.56	31.98	31.30	31.65
6078	NASDAQ	PEBO	Fri, Mar 8, 2019	31.68	32.07	31.52	31.56
6077	NASDAQ	PEBO	Thu, Mar 7, 2019	31.85	31.85	31.35	31.66
6076	NASDAQ	PEBO	Wed, Mar 6, 2019	32.70	32.80	31.86	31.88
6075	NASDAQ	PEBO	Tue, Mar 5, 2019	32.83	32.86	32.66	32.73
6074	NASDAQ	PEBO	Mon, Mar 4, 2019	32.97	33.08	32.75	32.83
6073	NASDAQ	PEBO	Fri, Mar 1, 2019	33.35	33.35	33.02	33.08
6072	NASDAQ	PEBO	Thu, Feb 28, 2019	33.34	33.52	33.28	33.34
6071	NASDAQ	PEBO	Wed, Feb 27, 2019	33.34	33.55	33.11	33.41
6070	NASDAQ	PEBO	Tue, Feb 26, 2019	33.74	33.82	33.35	33.35
6069	NASDAQ	PEBO	Mon, Feb 25, 2019	34.12	34.28	33.74	33.79
6068	NASDAQ	PEBO	Fri, Feb 22, 2019	34.16	34.16	33.89	34.02
6067	NASDAQ	PEBO	Thu, Feb 21, 2019	33.67	34.16	33.67	34.16
6066	NASDAQ	PEBO	Wed, Feb 20, 2019	33.98	34.25	33.80	34.15
6065	NASDAQ	PEBO	Tue, Feb 19, 2019	33.68	34.17	33.42	33.93
6064	NASDAQ	PEBO	Fri, Feb 15, 2019	32.99	33.77	32.99	33.70
6063	NASDAQ	PEBO	Thu, Feb 14, 2019	32.87	33.30	32.86	32.90
6062	NASDAQ	PEBO	Wed, Feb 13, 2019	32.80	33.07	32.74	33.01
6061	NASDAQ	PEBO	Tue, Feb 12, 2019	32.69	33.07	32.62	32.79
6060	NASDAQ	PEBO	Mon, Feb 11, 2019	32.09	32.62	32.09	32.56
6059	NASDAQ	PEBO	Fri, Feb 8, 2019	32.23	32.80	32.22	32.22
6058	NASDAQ	PEBO	Thu, Feb 7, 2019	32.21	32.55	32.03	32.36
6057	NASDAQ	PEBO	Wed, Feb 6, 2019	32.30	32.30	31.90	32.16
6056	NASDAQ	PEBO	Tue, Feb 5, 2019	32.19	32.77	32.14	32.20
6055	NASDAQ	PEBO	Mon, Feb 4, 2019	31.97	32.35	31.92	32.29
6054	NASDAQ	PEBO	Fri, Feb 1, 2019	31.96	31.96	31.13	31.92
6053	NASDAQ	PEBO	Thu, Jan 31, 2019	31.99	32.19	31.65	32.00
6052	NASDAQ	PEBO	Wed, Jan 30, 2019	32.44	32.44	32.04	32.14
6051	NASDAQ	PEBO	Tue, Jan 29, 2019	32.54	32.54	32.01	32.26
6050	NASDAQ	PEBO	Mon, Jan 28, 2019	32.73	32.79	32.29	32.55
6049	NASDAQ	PEBO	Fri, Jan 25, 2019	32.97	33.02	32.46	32.98
6048	NASDAQ	PEBO	Thu, Jan 24, 2019	32.68	32.91	32.11	32.73
6047	NASDAQ	PEBO	Wed, Jan 23, 2019	32.42	32.89	32.05	32.88
6046	NASDAQ	PEBO	Tue, Jan 22, 2019	32.47	32.98	31.67	32.31
6045	NASDAQ	PEBO	Fri, Jan 18, 2019	31.81	32.27	31.51	31.51
6044	NASDAQ	PEBO	Thu, Jan 17, 2019	31.57	31.96	31.47	31.73
6043	NASDAQ	PEBO	Wed, Jan 16, 2019	31.36	31.75	31.34	31.70
6042	NASDAQ	PEBO	Tue, Jan 15, 2019	31.08	31.28	30.95	31.22
6041	NASDAQ	PEBO	Mon, Jan 14, 2019	31.00	31.50	30.80	31.11
6040	NASDAQ	PEBO	Fri, Jan 11, 2019	31.11	31.46	31.05	31.22
6039	NASDAQ	PEBO	Thu, Jan 10, 2019	31.26	31.55	31.06	31.28
6038	NASDAQ	PEBO	Wed, Jan 9, 2019	31.64	31.90	31.13	31.46
6037	NASDAQ	PEBO	Tue, Jan 8, 2019	31.47	31.61	30.60	31.61
6036	NASDAQ	PEBO	Mon, Jan 7, 2019	31.10	31.56	30.65	31.23
6035	NASDAQ	PEBO	Fri, Jan 4, 2019	30.77	31.15	30.54	31.10
6034	NASDAQ	PEBO	Thu, Jan 3, 2019	30.28	31.50	30.05	30.27
6033	NASDAQ	PEBO	Wed, Jan 2, 2019	29.76	30.72	29.76	30.43
6032	NASDAQ	PEBO	Mon, Dec 31, 2018	29.75	30.52	29.48	30.10
6031	NASDAQ	PEBO	Fri, Dec 28, 2018	29.32	30.08	29.03	29.74
6030	NASDAQ	PEBO	Thu, Dec 27, 2018	29.32	29.79	28.52	29.23
6029	NASDAQ	PEBO	Wed, Dec 26, 2018	28.66	29.99	28.35	29.81
6028	NASDAQ	PEBO	Mon, Dec 24, 2018	29.44	29.44	28.67	28.67
6027	NASDAQ	PEBO	Fri, Dec 21, 2018	29.30	30.04	28.82	29.44
6026	NASDAQ	PEBO	Thu, Dec 20, 2018	29.75	30.21	29.20	29.87
6025	NASDAQ	PEBO	Wed, Dec 19, 2018	31.09	31.19	29.80	29.84
6024	NASDAQ	PEBO	Tue, Dec 18, 2018	31.50	31.81	30.94	31.05
6023	NASDAQ	PEBO	Mon, Dec 17, 2018	31.60	32.19	31.04	31.37
6022	NASDAQ	PEBO	Fri, Dec 14, 2018	31.94	32.05	31.47	31.60
6021	NASDAQ	PEBO	Thu, Dec 13, 2018	32.77	32.92	32.04	32.16
6020	NASDAQ	PEBO	Wed, Dec 12, 2018	32.61	33.03	32.59	32.75
6019	NASDAQ	PEBO	Tue, Dec 11, 2018	32.50	32.69	32.08	32.33
6018	NASDAQ	PEBO	Mon, Dec 10, 2018	32.39	32.85	31.82	32.26
6017	NASDAQ	PEBO	Fri, Dec 7, 2018	32.29	32.95	32.16	32.55
6016	NASDAQ	PEBO	Thu, Dec 6, 2018	31.70	32.44	31.12	32.25
6015	NASDAQ	PEBO	Tue, Dec 4, 2018	34.54	34.54	32.25	32.28
6014	NASDAQ	PEBO	Mon, Dec 3, 2018	35.00	35.00	34.19	34.67
6013	NASDAQ	PEBO	Fri, Nov 30, 2018	34.72	35.00	34.67	34.90
6012	NASDAQ	PEBO	Thu, Nov 29, 2018	34.94	35.00	34.61	34.71
6011	NASDAQ	PEBO	Wed, Nov 28, 2018	34.53	35.01	34.23	34.97
6010	NASDAQ	PEBO	Tue, Nov 27, 2018	34.49	34.73	34.28	34.51
6009	NASDAQ	PEBO	Mon, Nov 26, 2018	34.68	34.94	34.25	34.70
6008	NASDAQ	PEBO	Fri, Nov 23, 2018	34.11	34.75	34.07	34.56
6007	NASDAQ	PEBO	Wed, Nov 21, 2018	34.25	34.62	34.15	34.16
6006	NASDAQ	PEBO	Tue, Nov 20, 2018	34.60	34.99	34.10	34.13
6005	NASDAQ	PEBO	Mon, Nov 19, 2018	34.85	35.00	34.57	34.76
6004	NASDAQ	PEBO	Fri, Nov 16, 2018	34.42	34.92	34.42	34.80
6003	NASDAQ	PEBO	Thu, Nov 15, 2018	34.03	34.70	33.78	34.58
6002	NASDAQ	PEBO	Wed, Nov 14, 2018	34.34	35.00	33.71	34.04
6001	NASDAQ	PEBO	Tue, Nov 13, 2018	34.44	34.80	33.95	34.24
6000	NASDAQ	PEBO	Mon, Nov 12, 2018	34.53	34.69	34.12	34.40
5999	NASDAQ	PEBO	Fri, Nov 9, 2018	34.92	35.00	34.33	34.54
5998	NASDAQ	PEBO	Thu, Nov 8, 2018	34.82	35.15	34.51	35.00
5997	NASDAQ	PEBO	Wed, Nov 7, 2018	34.41	35.00	34.36	34.90
5996	NASDAQ	PEBO	Tue, Nov 6, 2018	33.88	34.46	33.88	34.31
5995	NASDAQ	PEBO	Mon, Nov 5, 2018	34.23	34.33	33.90	33.93
5994	NASDAQ	PEBO	Fri, Nov 2, 2018	34.04	34.41	33.87	34.22
5993	NASDAQ	PEBO	Thu, Nov 1, 2018	34.28	34.50	33.02	34.14
5992	NASDAQ	PEBO	Wed, Oct 31, 2018	35.00	35.04	34.12	34.23
5991	NASDAQ	PEBO	Tue, Oct 30, 2018	34.34	35.13	34.21	34.88
5990	NASDAQ	PEBO	Mon, Oct 29, 2018	34.18	34.43	33.95	34.28
5989	NASDAQ	PEBO	Fri, Oct 26, 2018	33.65	34.19	33.61	33.82
5988	NASDAQ	PEBO	Thu, Oct 25, 2018	33.58	34.19	33.49	33.96
5987	NASDAQ	PEBO	Wed, Oct 24, 2018	33.69	34.14	33.19	33.34
5986	NASDAQ	PEBO	Tue, Oct 23, 2018	33.53	34.32	32.59	34.02
5985	NASDAQ	PEBO	Mon, Oct 22, 2018	33.99	33.99	33.20	33.53
5984	NASDAQ	PEBO	Fri, Oct 19, 2018	33.39	33.66	33.35	33.36
5983	NASDAQ	PEBO	Thu, Oct 18, 2018	33.72	33.90	33.41	33.61
5982	NASDAQ	PEBO	Wed, Oct 17, 2018	33.53	34.07	33.40	33.81
5981	NASDAQ	PEBO	Tue, Oct 16, 2018	33.25	33.65	33.00	33.52
5980	NASDAQ	PEBO	Mon, Oct 15, 2018	33.00	33.47	32.95	33.25
5979	NASDAQ	PEBO	Fri, Oct 12, 2018	34.10	34.56	32.28	32.93
5978	NASDAQ	PEBO	Thu, Oct 11, 2018	34.75	35.02	33.76	33.76
5977	NASDAQ	PEBO	Wed, Oct 10, 2018	35.02	35.74	34.68	34.68
5976	NASDAQ	PEBO	Tue, Oct 9, 2018	34.83	35.33	34.83	35.03
5975	NASDAQ	PEBO	Mon, Oct 8, 2018	34.31	34.87	34.09	34.79
5974	NASDAQ	PEBO	Fri, Oct 5, 2018	34.59	35.00	34.32	34.32
5973	NASDAQ	PEBO	Thu, Oct 4, 2018	34.91	34.91	34.52	34.60
5972	NASDAQ	PEBO	Wed, Oct 3, 2018	34.12	34.90	33.92	34.81
5971	NASDAQ	PEBO	Tue, Oct 2, 2018	34.35	34.58	33.91	33.99
5970	NASDAQ	PEBO	Mon, Oct 1, 2018	35.12	35.16	34.29	34.36
5969	NASDAQ	PEBO	Fri, Sep 28, 2018	34.90	35.17	34.75	35.03
5968	NASDAQ	PEBO	Thu, Sep 27, 2018	35.21	35.33	34.92	34.97
5967	NASDAQ	PEBO	Wed, Sep 26, 2018	35.89	35.89	35.11	35.19
5966	NASDAQ	PEBO	Tue, Sep 25, 2018	35.99	36.10	35.69	35.75
5965	NASDAQ	PEBO	Mon, Sep 24, 2018	36.63	36.63	35.68	35.92
5964	NASDAQ	PEBO	Fri, Sep 21, 2018	36.08	36.89	36.08	36.89
5963	NASDAQ	PEBO	Thu, Sep 20, 2018	35.78	36.30	35.78	36.09
5962	NASDAQ	PEBO	Wed, Sep 19, 2018	35.69	36.37	35.66	35.69
5961	NASDAQ	PEBO	Tue, Sep 18, 2018	35.91	36.17	35.67	35.76
5960	NASDAQ	PEBO	Mon, Sep 17, 2018	36.42	36.42	35.64	35.91
5959	NASDAQ	PEBO	Fri, Sep 14, 2018	35.93	36.47	35.93	36.39
5958	NASDAQ	PEBO	Thu, Sep 13, 2018	35.93	36.02	35.77	35.94
5957	NASDAQ	PEBO	Wed, Sep 12, 2018	36.35	36.36	35.80	35.94
5956	NASDAQ	PEBO	Tue, Sep 11, 2018	36.46	36.76	36.35	36.36
5955	NASDAQ	PEBO	Mon, Sep 10, 2018	36.56	36.92	36.32	36.57
5954	NASDAQ	PEBO	Fri, Sep 7, 2018	36.45	36.50	36.08	36.40
5953	NASDAQ	PEBO	Thu, Sep 6, 2018	36.39	36.55	36.21	36.39
5952	NASDAQ	PEBO	Wed, Sep 5, 2018	36.14	36.45	35.93	36.39
5951	NASDAQ	PEBO	Tue, Sep 4, 2018	35.79	36.19	35.59	36.12
5950	NASDAQ	PEBO	Fri, Aug 31, 2018	35.67	35.89	35.57	35.86
5949	NASDAQ	PEBO	Thu, Aug 30, 2018	35.77	35.99	35.60	35.71
5948	NASDAQ	PEBO	Wed, Aug 29, 2018	36.02	36.02	35.36	35.76
5947	NASDAQ	PEBO	Tue, Aug 28, 2018	35.95	36.49	35.68	35.90
5946	NASDAQ	PEBO	Mon, Aug 27, 2018	36.00	36.32	35.75	35.94
5945	NASDAQ	PEBO	Fri, Aug 24, 2018	35.67	36.07	35.65	35.93
5944	NASDAQ	PEBO	Thu, Aug 23, 2018	35.92	35.92	35.05	35.56
5943	NASDAQ	PEBO	Wed, Aug 22, 2018	36.22	36.32	35.83	35.91
5942	NASDAQ	PEBO	Tue, Aug 21, 2018	36.21	36.47	35.66	36.17
5941	NASDAQ	PEBO	Mon, Aug 20, 2018	36.07	36.29	35.75	36.04
5940	NASDAQ	PEBO	Fri, Aug 17, 2018	36.01	36.24	35.62	36.02
5939	NASDAQ	PEBO	Thu, Aug 16, 2018	35.96	36.32	35.95	36.06
5938	NASDAQ	PEBO	Wed, Aug 15, 2018	35.92	36.30	35.78	35.86
5937	NASDAQ	PEBO	Tue, Aug 14, 2018	35.86	36.41	35.75	36.10
5936	NASDAQ	PEBO	Mon, Aug 13, 2018	35.80	36.11	35.54	35.83
5935	NASDAQ	PEBO	Fri, Aug 10, 2018	35.98	36.22	35.71	35.79
5934	NASDAQ	PEBO	Thu, Aug 9, 2018	36.16	36.27	35.90	36.19
5933	NASDAQ	PEBO	Wed, Aug 8, 2018	35.92	36.28	35.07	36.15
5932	NASDAQ	PEBO	Tue, Aug 7, 2018	35.83	36.18	35.79	35.91
5931	NASDAQ	PEBO	Mon, Aug 6, 2018	36.11	36.28	35.76	36.16
5930	NASDAQ	PEBO	Fri, Aug 3, 2018	36.94	37.15	36.03	36.10
5929	NASDAQ	PEBO	Thu, Aug 2, 2018	36.29	37.03	35.94	36.89
5928	NASDAQ	PEBO	Wed, Aug 1, 2018	36.24	36.60	35.74	36.38
5927	NASDAQ	PEBO	Tue, Jul 31, 2018	36.76	36.98	36.16	36.22
5926	NASDAQ	PEBO	Mon, Jul 30, 2018	37.33	37.66	36.86	36.87
5925	NASDAQ	PEBO	Fri, Jul 27, 2018	38.40	38.67	37.27	37.34
5924	NASDAQ	PEBO	Thu, Jul 26, 2018	38.10	38.57	38.07	38.26
5923	NASDAQ	PEBO	Wed, Jul 25, 2018	37.88	39.06	37.88	38.28
5922	NASDAQ	PEBO	Tue, Jul 24, 2018	38.51	38.88	37.60	37.72
5921	NASDAQ	PEBO	Mon, Jul 23, 2018	38.77	39.42	38.77	39.22
5920	NASDAQ	PEBO	Fri, Jul 20, 2018	38.47	39.04	38.47	38.87
5919	NASDAQ	PEBO	Thu, Jul 19, 2018	38.20	38.68	38.04	38.48
5918	NASDAQ	PEBO	Wed, Jul 18, 2018	38.04	38.33	38.03	38.29
5917	NASDAQ	PEBO	Tue, Jul 17, 2018	38.33	38.59	38.02	38.07
5916	NASDAQ	PEBO	Mon, Jul 16, 2018	37.75	38.34	37.75	38.32
5915	NASDAQ	PEBO	Fri, Jul 13, 2018	38.33	38.51	37.96	37.97
5914	NASDAQ	PEBO	Thu, Jul 12, 2018	38.79	38.79	38.00	38.27
5913	NASDAQ	PEBO	Wed, Jul 11, 2018	38.72	39.08	38.48	38.62
5912	NASDAQ	PEBO	Tue, Jul 10, 2018	39.55	39.55	38.59	38.77
5911	NASDAQ	PEBO	Mon, Jul 9, 2018	38.97	39.47	38.56	39.43
5910	NASDAQ	PEBO	Fri, Jul 6, 2018	38.69	39.00	38.69	38.84
5909	NASDAQ	PEBO	Thu, Jul 5, 2018	38.55	38.76	38.41	38.69
5908	NASDAQ	PEBO	Tue, Jul 3, 2018	38.50	38.77	38.37	38.48
5907	NASDAQ	PEBO	Mon, Jul 2, 2018	37.70	38.43	37.68	38.43
5906	NASDAQ	PEBO	Fri, Jun 29, 2018	38.25	38.32	37.75	37.78
5905	NASDAQ	PEBO	Thu, Jun 28, 2018	37.85	38.15	37.79	37.90
5904	NASDAQ	PEBO	Wed, Jun 27, 2018	38.69	38.69	37.75	37.78
5903	NASDAQ	PEBO	Tue, Jun 26, 2018	38.84	38.84	38.30	38.69
5902	NASDAQ	PEBO	Mon, Jun 25, 2018	38.88	39.36	38.26	38.73
5901	NASDAQ	PEBO	Fri, Jun 22, 2018	39.22	39.52	38.60	38.92
5900	NASDAQ	PEBO	Thu, Jun 21, 2018	39.42	39.58	38.92	39.10
5899	NASDAQ	PEBO	Wed, Jun 20, 2018	39.22	39.47	38.97	39.41
5898	NASDAQ	PEBO	Tue, Jun 19, 2018	38.35	39.19	38.35	38.97
5897	NASDAQ	PEBO	Mon, Jun 18, 2018	38.30	38.67	38.08	38.46
5896	NASDAQ	PEBO	Fri, Jun 15, 2018	38.18	38.68	37.83	38.41
5895	NASDAQ	PEBO	Thu, Jun 14, 2018	38.24	38.31	37.80	38.18
5894	NASDAQ	PEBO	Wed, Jun 13, 2018	37.84	38.38	37.67	38.06
5893	NASDAQ	PEBO	Tue, Jun 12, 2018	38.12	38.13	37.53	37.72
5892	NASDAQ	PEBO	Mon, Jun 11, 2018	38.74	38.80	37.92	38.12
5891	NASDAQ	PEBO	Fri, Jun 8, 2018	38.51	38.89	38.38	38.68
5890	NASDAQ	PEBO	Thu, Jun 7, 2018	38.63	38.75	38.40	38.57
5889	NASDAQ	PEBO	Wed, Jun 6, 2018	38.58	38.64	38.48	38.62
5888	NASDAQ	PEBO	Tue, Jun 5, 2018	38.41	38.54	38.12	38.31
5887	NASDAQ	PEBO	Mon, Jun 4, 2018	38.13	38.46	37.93	38.38
5886	NASDAQ	PEBO	Fri, Jun 1, 2018	37.68	38.05	37.68	38.01
5885	NASDAQ	PEBO	Thu, May 31, 2018	37.60	37.91	37.29	37.53
5884	NASDAQ	PEBO	Wed, May 30, 2018	36.96	37.82	36.96	37.61
5883	NASDAQ	PEBO	Tue, May 29, 2018	36.96	37.13	36.47	36.83
5882	NASDAQ	PEBO	Fri, May 25, 2018	37.17	37.21	36.86	37.14
5881	NASDAQ	PEBO	Thu, May 24, 2018	37.14	37.22	36.55	37.10
5880	NASDAQ	PEBO	Wed, May 23, 2018	37.12	37.41	37.03	37.16
5879	NASDAQ	PEBO	Tue, May 22, 2018	37.05	37.47	37.02	37.26
5878	NASDAQ	PEBO	Mon, May 21, 2018	36.73	37.12	36.70	37.02
5877	NASDAQ	PEBO	Fri, May 18, 2018	36.70	36.88	36.60	36.60
5876	NASDAQ	PEBO	Thu, May 17, 2018	36.27	36.65	36.14	36.53
5875	NASDAQ	PEBO	Wed, May 16, 2018	36.09	36.33	36.07	36.23
5874	NASDAQ	PEBO	Tue, May 15, 2018	35.84	36.24	35.64	36.08
5873	NASDAQ	PEBO	Mon, May 14, 2018	36.66	36.69	35.82	35.87
5872	NASDAQ	PEBO	Fri, May 11, 2018	36.77	37.00	36.46	36.57
5871	NASDAQ	PEBO	Thu, May 10, 2018	36.72	36.98	36.50	36.78
5870	NASDAQ	PEBO	Wed, May 9, 2018	36.64	36.98	36.56	36.71
5869	NASDAQ	PEBO	Tue, May 8, 2018	36.26	36.77	36.25	36.65
5868	NASDAQ	PEBO	Mon, May 7, 2018	36.21	36.56	35.78	36.21
5867	NASDAQ	PEBO	Fri, May 4, 2018	35.43	36.39	35.43	36.13
5866	NASDAQ	PEBO	Thu, May 3, 2018	35.82	35.96	35.35	35.69
5865	NASDAQ	PEBO	Wed, May 2, 2018	35.81	36.29	35.47	35.87
5864	NASDAQ	PEBO	Tue, May 1, 2018	35.83	36.29	35.52	35.89
5863	NASDAQ	PEBO	Mon, Apr 30, 2018	36.49	36.66	35.83	35.86
5862	NASDAQ	PEBO	Fri, Apr 27, 2018	36.96	37.11	36.21	36.26
5861	NASDAQ	PEBO	Thu, Apr 26, 2018	37.32	37.32	36.62	36.78
5860	NASDAQ	PEBO	Wed, Apr 25, 2018	37.88	38.03	37.06	37.11
5859	NASDAQ	PEBO	Tue, Apr 24, 2018	37.22	37.70	36.86	37.61
5858	NASDAQ	PEBO	Mon, Apr 23, 2018	36.09	36.91	35.71	36.67
5857	NASDAQ	PEBO	Fri, Apr 20, 2018	36.14	36.56	35.44	36.10
5856	NASDAQ	PEBO	Thu, Apr 19, 2018	35.79	36.54	35.39	36.20
5855	NASDAQ	PEBO	Wed, Apr 18, 2018	35.97	36.05	35.64	35.90
5854	NASDAQ	PEBO	Tue, Apr 17, 2018	36.11	36.16	35.54	35.75
5853	NASDAQ	PEBO	Mon, Apr 16, 2018	35.70	36.05	35.11	35.98
5852	NASDAQ	PEBO	Fri, Apr 13, 2018	35.99	35.99	35.31	35.48
5851	NASDAQ	PEBO	Thu, Apr 12, 2018	35.78	35.96	35.59	35.80
5850	NASDAQ	PEBO	Wed, Apr 11, 2018	35.41	35.70	35.04	35.33
5849	NASDAQ	PEBO	Tue, Apr 10, 2018	35.06	35.60	35.00	35.56
5848	NASDAQ	PEBO	Mon, Apr 9, 2018	35.17	35.54	34.84	34.89
5847	NASDAQ	PEBO	Fri, Apr 6, 2018	35.44	35.71	34.83	35.08
5846	NASDAQ	PEBO	Thu, Apr 5, 2018	35.73	35.73	35.16	35.65
5845	NASDAQ	PEBO	Wed, Apr 4, 2018	34.94	35.91	34.79	35.74
5844	NASDAQ	PEBO	Tue, Apr 3, 2018	34.94	35.47	34.38	35.30
5843	NASDAQ	PEBO	Mon, Apr 2, 2018	35.42	35.63	34.29	34.75
5842	NASDAQ	PEBO	Thu, Mar 29, 2018	35.52	36.01	35.38	35.45
5841	NASDAQ	PEBO	Wed, Mar 28, 2018	35.07	35.79	35.00	35.52
5840	NASDAQ	PEBO	Tue, Mar 27, 2018	35.61	35.61	34.90	35.08
5839	NASDAQ	PEBO	Mon, Mar 26, 2018	34.75	35.67	34.53	35.62
5838	NASDAQ	PEBO	Fri, Mar 23, 2018	35.80	35.80	34.34	34.38
5837	NASDAQ	PEBO	Thu, Mar 22, 2018	36.01	36.63	35.62	35.72
5836	NASDAQ	PEBO	Wed, Mar 21, 2018	36.11	36.75	35.95	36.36
5835	NASDAQ	PEBO	Tue, Mar 20, 2018	36.74	36.74	36.17	36.20
5834	NASDAQ	PEBO	Mon, Mar 19, 2018	36.52	36.80	35.94	36.64
5833	NASDAQ	PEBO	Fri, Mar 16, 2018	36.34	36.89	36.34	36.54
5832	NASDAQ	PEBO	Thu, Mar 15, 2018	36.18	36.47	35.65	36.35
5831	NASDAQ	PEBO	Wed, Mar 14, 2018	36.48	36.48	35.92	36.02
5830	NASDAQ	PEBO	Tue, Mar 13, 2018	36.68	36.70	36.23	36.31
5829	NASDAQ	PEBO	Mon, Mar 12, 2018	36.83	36.99	36.25	36.50
5828	NASDAQ	PEBO	Fri, Mar 9, 2018	36.30	36.79	35.63	36.70
5827	NASDAQ	PEBO	Thu, Mar 8, 2018	36.34	36.34	35.79	35.99
5826	NASDAQ	PEBO	Wed, Mar 7, 2018	35.54	36.20	35.42	36.16
5825	NASDAQ	PEBO	Tue, Mar 6, 2018	35.55	35.92	34.97	35.78
5824	NASDAQ	PEBO	Mon, Mar 5, 2018	34.95	35.61	34.41	35.38
5823	NASDAQ	PEBO	Fri, Mar 2, 2018	34.58	35.24	34.12	35.14
5822	NASDAQ	PEBO	Thu, Mar 1, 2018	34.54	34.92	34.21	34.77
5821	NASDAQ	PEBO	Wed, Feb 28, 2018	35.32	35.32	34.48	34.49
5820	NASDAQ	PEBO	Tue, Feb 27, 2018	35.17	35.64	35.16	35.25
5819	NASDAQ	PEBO	Mon, Feb 26, 2018	35.06	35.25	34.73	35.23
5818	NASDAQ	PEBO	Fri, Feb 23, 2018	34.90	35.08	34.70	35.00
5817	NASDAQ	PEBO	Thu, Feb 22, 2018	35.33	35.33	34.55	34.70
5816	NASDAQ	PEBO	Wed, Feb 21, 2018	34.80	35.50	34.80	35.21
5815	NASDAQ	PEBO	Tue, Feb 20, 2018	35.21	35.28	34.33	34.77
5814	NASDAQ	PEBO	Fri, Feb 16, 2018	34.92	35.76	34.84	35.36
5813	NASDAQ	PEBO	Thu, Feb 15, 2018	35.15	35.83	34.70	35.09
5812	NASDAQ	PEBO	Wed, Feb 14, 2018	34.04	34.97	34.04	34.88
5811	NASDAQ	PEBO	Tue, Feb 13, 2018	33.99	34.44	33.95	34.21
5810	NASDAQ	PEBO	Mon, Feb 12, 2018	34.01	34.70	33.88	34.23
5809	NASDAQ	PEBO	Fri, Feb 9, 2018	34.00	34.28	33.00	33.91
5808	NASDAQ	PEBO	Thu, Feb 8, 2018	34.46	34.51	33.86	33.87
5807	NASDAQ	PEBO	Wed, Feb 7, 2018	34.11	34.45	33.25	34.25
5806	NASDAQ	PEBO	Tue, Feb 6, 2018	33.51	34.65	33.51	34.22
5805	NASDAQ	PEBO	Mon, Feb 5, 2018	35.24	35.62	33.99	34.11
5804	NASDAQ	PEBO	Fri, Feb 2, 2018	35.35	36.40	34.79	35.43
5803	NASDAQ	PEBO	Thu, Feb 1, 2018	35.46	36.08	34.94	35.86
5802	NASDAQ	PEBO	Wed, Jan 31, 2018	36.00	36.29	35.50	35.61
5801	NASDAQ	PEBO	Tue, Jan 30, 2018	35.72	36.18	35.69	35.89
5800	NASDAQ	PEBO	Mon, Jan 29, 2018	35.91	36.37	35.79	35.84
5799	NASDAQ	PEBO	Fri, Jan 26, 2018	35.65	36.07	35.03	36.01
5798	NASDAQ	PEBO	Thu, Jan 25, 2018	34.76	35.66	34.69	35.29
5797	NASDAQ	PEBO	Wed, Jan 24, 2018	34.30	34.89	34.23	34.72
5796	NASDAQ	PEBO	Tue, Jan 23, 2018	34.30	34.45	34.03	34.26
5795	NASDAQ	PEBO	Mon, Jan 22, 2018	34.14	34.37	33.90	34.03
5794	NASDAQ	PEBO	Fri, Jan 19, 2018	33.92	34.18	33.90	34.13
5793	NASDAQ	PEBO	Thu, Jan 18, 2018	34.24	34.25	33.80	33.99
5792	NASDAQ	PEBO	Wed, Jan 17, 2018	34.02	34.58	33.67	34.26
5791	NASDAQ	PEBO	Tue, Jan 16, 2018	33.97	34.65	33.68	33.76
5790	NASDAQ	PEBO	Fri, Jan 12, 2018	34.24	34.62	34.01	34.45
5789	NASDAQ	PEBO	Thu, Jan 11, 2018	33.77	34.14	33.50	34.12
5788	NASDAQ	PEBO	Wed, Jan 10, 2018	33.46	34.00	33.46	33.75
5787	NASDAQ	PEBO	Tue, Jan 9, 2018	32.99	33.59	32.99	33.40
5786	NASDAQ	PEBO	Mon, Jan 8, 2018	32.97	33.18	32.76	32.97
5785	NASDAQ	PEBO	Fri, Jan 5, 2018	33.37	33.37	32.81	33.07
5784	NASDAQ	PEBO	Thu, Jan 4, 2018	33.19	33.54	33.12	33.19
5783	NASDAQ	PEBO	Wed, Jan 3, 2018	33.00	33.46	32.86	33.22
5782	NASDAQ	PEBO	Tue, Jan 2, 2018	32.80	33.29	32.71	32.96
5781	NASDAQ	PEBO	Fri, Dec 29, 2017	32.94	33.10	32.62	32.62
5780	NASDAQ	PEBO	Thu, Dec 28, 2017	33.20	33.45	32.73	32.88
5779	NASDAQ	PEBO	Wed, Dec 27, 2017	33.38	33.58	33.09	33.11
5778	NASDAQ	PEBO	Tue, Dec 26, 2017	33.27	33.50	33.04	33.34
5777	NASDAQ	PEBO	Fri, Dec 22, 2017	33.53	33.53	33.02	33.28
5776	NASDAQ	PEBO	Thu, Dec 21, 2017	33.37	33.75	33.36	33.50
5775	NASDAQ	PEBO	Wed, Dec 20, 2017	33.65	33.68	33.16	33.23
5774	NASDAQ	PEBO	Tue, Dec 19, 2017	33.99	34.17	33.26	33.56
5773	NASDAQ	PEBO	Mon, Dec 18, 2017	33.63	33.96	33.50	33.83
5772	NASDAQ	PEBO	Fri, Dec 15, 2017	33.06	33.80	32.89	33.31
5771	NASDAQ	PEBO	Thu, Dec 14, 2017	33.57	33.64	32.83	33.07
5770	NASDAQ	PEBO	Wed, Dec 13, 2017	33.13	34.00	32.96	33.47
5769	NASDAQ	PEBO	Tue, Dec 12, 2017	33.00	33.46	32.76	33.17
5768	NASDAQ	PEBO	Mon, Dec 11, 2017	32.96	33.26	32.66	32.87
5767	NASDAQ	PEBO	Fri, Dec 8, 2017	33.60	33.60	32.88	32.95
5766	NASDAQ	PEBO	Thu, Dec 7, 2017	33.08	33.59	33.07	33.33
5765	NASDAQ	PEBO	Wed, Dec 6, 2017	33.48	33.80	32.92	33.18
5764	NASDAQ	PEBO	Tue, Dec 5, 2017	33.99	33.99	33.42	33.50
5763	NASDAQ	PEBO	Mon, Dec 4, 2017	34.15	34.32	33.80	33.90
5762	NASDAQ	PEBO	Fri, Dec 1, 2017	33.92	34.00	33.24	33.82
5761	NASDAQ	PEBO	Thu, Nov 30, 2017	34.20	34.52	33.66	33.86
5760	NASDAQ	PEBO	Wed, Nov 29, 2017	33.99	34.62	33.07	34.12
5759	NASDAQ	PEBO	Tue, Nov 28, 2017	32.96	33.99	32.04	33.81
5758	NASDAQ	PEBO	Mon, Nov 27, 2017	32.64	33.32	32.37	32.85
5757	NASDAQ	PEBO	Fri, Nov 24, 2017	33.26	33.26	31.67	32.65
5756	NASDAQ	PEBO	Wed, Nov 22, 2017	33.71	33.91	33.17	33.17
5755	NASDAQ	PEBO	Tue, Nov 21, 2017	33.00	33.83	33.00	33.65
5754	NASDAQ	PEBO	Mon, Nov 20, 2017	32.75	33.00	32.29	32.98
5753	NASDAQ	PEBO	Fri, Nov 17, 2017	32.51	33.10	32.35	32.73
5752	NASDAQ	PEBO	Thu, Nov 16, 2017	32.69	33.05	32.26	32.74
5751	NASDAQ	PEBO	Wed, Nov 15, 2017	32.16	33.01	31.73	32.47
5750	NASDAQ	PEBO	Tue, Nov 14, 2017	31.86	32.65	31.86	32.59
5749	NASDAQ	PEBO	Mon, Nov 13, 2017	31.47	32.14	30.84	32.06
5748	NASDAQ	PEBO	Fri, Nov 10, 2017	31.77	32.00	31.60	31.64
5747	NASDAQ	PEBO	Thu, Nov 9, 2017	31.73	32.09	31.20	31.71
5746	NASDAQ	PEBO	Wed, Nov 8, 2017	31.99	32.50	31.53	31.93
5745	NASDAQ	PEBO	Tue, Nov 7, 2017	33.21	33.51	31.97	31.98
5744	NASDAQ	PEBO	Mon, Nov 6, 2017	33.63	33.68	32.82	33.16
5743	NASDAQ	PEBO	Fri, Nov 3, 2017	33.94	33.94	33.40	33.63
5742	NASDAQ	PEBO	Thu, Nov 2, 2017	33.14	34.04	32.91	33.95
5741	NASDAQ	PEBO	Wed, Nov 1, 2017	33.42	33.86	32.81	33.27
5740	NASDAQ	PEBO	Tue, Oct 31, 2017	33.24	33.83	33.00	33.12
5739	NASDAQ	PEBO	Mon, Oct 30, 2017	34.00	34.05	33.14	33.23
5738	NASDAQ	PEBO	Fri, Oct 27, 2017	34.20	34.35	33.90	34.15
5737	NASDAQ	PEBO	Thu, Oct 26, 2017	34.23	34.47	33.64	34.19
5736	NASDAQ	PEBO	Wed, Oct 25, 2017	34.00	34.48	33.71	34.21
5735	NASDAQ	PEBO	Tue, Oct 24, 2017	33.83	34.04	33.43	33.91
5734	NASDAQ	PEBO	Mon, Oct 23, 2017	33.83	33.85	32.91	33.03
5733	NASDAQ	PEBO	Fri, Oct 20, 2017	34.08	34.22	33.47	33.82
5732	NASDAQ	PEBO	Thu, Oct 19, 2017	33.38	33.89	33.17	33.76
5731	NASDAQ	PEBO	Wed, Oct 18, 2017	33.69	33.85	33.26	33.52
5730	NASDAQ	PEBO	Tue, Oct 17, 2017	33.94	34.00	33.36	33.41
5729	NASDAQ	PEBO	Mon, Oct 16, 2017	33.90	34.13	33.66	33.93
5728	NASDAQ	PEBO	Fri, Oct 13, 2017	33.84	34.00	33.64	33.91
5727	NASDAQ	PEBO	Thu, Oct 12, 2017	34.02	34.19	33.77	33.80
5726	NASDAQ	PEBO	Wed, Oct 11, 2017	34.01	34.10	33.84	33.94
5725	NASDAQ	PEBO	Tue, Oct 10, 2017	34.00	34.15	33.61	34.00
5724	NASDAQ	PEBO	Mon, Oct 9, 2017	34.00	34.21	33.60	34.08
5723	NASDAQ	PEBO	Fri, Oct 6, 2017	33.93	34.00	32.72	33.97
5722	NASDAQ	PEBO	Thu, Oct 5, 2017	33.56	34.14	31.93	33.76
5721	NASDAQ	PEBO	Wed, Oct 4, 2017	33.97	34.00	33.18	33.31
5720	NASDAQ	PEBO	Tue, Oct 3, 2017	34.00	34.00	33.44	33.98
5719	NASDAQ	PEBO	Mon, Oct 2, 2017	33.61	34.07	33.08	33.99
5718	NASDAQ	PEBO	Fri, Sep 29, 2017	34.00	34.00	33.56	33.59
5717	NASDAQ	PEBO	Thu, Sep 28, 2017	33.87	34.00	33.04	33.97
5716	NASDAQ	PEBO	Wed, Sep 27, 2017	33.78	34.06	33.34	33.74
5715	NASDAQ	PEBO	Tue, Sep 26, 2017	32.87	33.64	32.38	33.32
5714	NASDAQ	PEBO	Mon, Sep 25, 2017	32.33	32.77	32.33	32.71
5713	NASDAQ	PEBO	Fri, Sep 22, 2017	32.13	32.90	32.03	32.59
5712	NASDAQ	PEBO	Thu, Sep 21, 2017	32.79	32.79	31.70	32.09
5711	NASDAQ	PEBO	Wed, Sep 20, 2017	32.12	32.98	32.10	32.80
5710	NASDAQ	PEBO	Tue, Sep 19, 2017	32.31	32.48	31.85	32.03
5709	NASDAQ	PEBO	Mon, Sep 18, 2017	31.27	32.29	31.27	32.02
5708	NASDAQ	PEBO	Fri, Sep 15, 2017	31.61	32.09	31.29	32.01
5707	NASDAQ	PEBO	Thu, Sep 14, 2017	31.88	31.99	31.54	31.60
5706	NASDAQ	PEBO	Wed, Sep 13, 2017	31.50	31.97	31.50	31.87
5705	NASDAQ	PEBO	Tue, Sep 12, 2017	30.99	31.52	30.95	31.44
5704	NASDAQ	PEBO	Mon, Sep 11, 2017	30.66	31.03	30.66	30.94
5703	NASDAQ	PEBO	Fri, Sep 8, 2017	30.19	30.90	30.19	30.49
5702	NASDAQ	PEBO	Thu, Sep 7, 2017	30.41	30.59	29.55	29.99
5701	NASDAQ	PEBO	Wed, Sep 6, 2017	30.55	30.88	30.36	30.55
5700	NASDAQ	PEBO	Tue, Sep 5, 2017	30.96	31.05	30.35	30.46
5699	NASDAQ	PEBO	Fri, Sep 1, 2017	31.06	31.35	31.00	31.20
5698	NASDAQ	PEBO	Thu, Aug 31, 2017	30.82	31.40	30.81	31.06
5697	NASDAQ	PEBO	Wed, Aug 30, 2017	30.85	31.03	30.63	30.83
5696	NASDAQ	PEBO	Tue, Aug 29, 2017	30.51	31.14	30.45	30.81
5695	NASDAQ	PEBO	Mon, Aug 28, 2017	30.65	31.00	30.65	30.92
5694	NASDAQ	PEBO	Fri, Aug 25, 2017	30.57	30.97	30.43	30.86
5693	NASDAQ	PEBO	Thu, Aug 24, 2017	30.42	30.64	30.30	30.53
5692	NASDAQ	PEBO	Wed, Aug 23, 2017	30.28	30.92	30.27	30.45
5691	NASDAQ	PEBO	Tue, Aug 22, 2017	30.61	30.77	30.40	30.53
5690	NASDAQ	PEBO	Mon, Aug 21, 2017	30.35	30.60	30.14	30.52
5689	NASDAQ	PEBO	Fri, Aug 18, 2017	29.65	30.88	29.65	30.51
5688	NASDAQ	PEBO	Thu, Aug 17, 2017	30.67	31.04	29.99	30.02
5687	NASDAQ	PEBO	Wed, Aug 16, 2017	31.10	31.15	30.65	30.75
5686	NASDAQ	PEBO	Tue, Aug 15, 2017	31.42	31.42	30.77	30.94
5685	NASDAQ	PEBO	Mon, Aug 14, 2017	30.32	31.41	30.18	31.25
5684	NASDAQ	PEBO	Fri, Aug 11, 2017	30.70	30.84	29.88	30.07
5683	NASDAQ	PEBO	Thu, Aug 10, 2017	30.63	31.03	30.56	30.62
5682	NASDAQ	PEBO	Wed, Aug 9, 2017	31.15	31.65	30.89	31.01
5681	NASDAQ	PEBO	Tue, Aug 8, 2017	31.65	32.35	31.36	31.39
5680	NASDAQ	PEBO	Mon, Aug 7, 2017	32.21	32.33	31.78	31.80
5679	NASDAQ	PEBO	Fri, Aug 4, 2017	32.20	32.80	32.14	32.22
5678	NASDAQ	PEBO	Thu, Aug 3, 2017	32.43	32.50	31.74	31.84
5677	NASDAQ	PEBO	Wed, Aug 2, 2017	32.40	32.62	32.18	32.29
5676	NASDAQ	PEBO	Tue, Aug 1, 2017	32.82	32.82	32.31	32.77
5675	NASDAQ	PEBO	Mon, Jul 31, 2017	32.72	32.75	32.35	32.60
5674	NASDAQ	PEBO	Fri, Jul 28, 2017	32.91	32.91	32.39	32.51
5673	NASDAQ	PEBO	Thu, Jul 27, 2017	33.32	33.82	32.64	32.92
5672	NASDAQ	PEBO	Wed, Jul 26, 2017	33.04	34.60	33.02	33.21
5671	NASDAQ	PEBO	Tue, Jul 25, 2017	31.73	33.83	31.33	33.43
5670	NASDAQ	PEBO	Mon, Jul 24, 2017	31.01	31.42	30.77	30.86
5669	NASDAQ	PEBO	Fri, Jul 21, 2017	31.86	31.86	30.93	31.00
5668	NASDAQ	PEBO	Thu, Jul 20, 2017	31.21	31.76	31.16	31.47
5667	NASDAQ	PEBO	Wed, Jul 19, 2017	31.96	31.98	31.10	31.20
5666	NASDAQ	PEBO	Tue, Jul 18, 2017	31.49	31.80	31.44	31.64
5665	NASDAQ	PEBO	Mon, Jul 17, 2017	31.62	32.01	31.62	31.82
5664	NASDAQ	PEBO	Fri, Jul 14, 2017	31.83	32.13	31.54	31.82
5663	NASDAQ	PEBO	Thu, Jul 13, 2017	32.32	32.70	31.83	32.23
5662	NASDAQ	PEBO	Wed, Jul 12, 2017	32.33	32.50	31.71	32.33
5661	NASDAQ	PEBO	Tue, Jul 11, 2017	30.29	32.52	30.29	32.35
5660	NASDAQ	PEBO	Mon, Jul 10, 2017	32.61	32.87	32.35	32.38
5659	NASDAQ	PEBO	Fri, Jul 7, 2017	32.59	33.01	32.32	32.82
5658	NASDAQ	PEBO	Thu, Jul 6, 2017	33.04	33.04	32.57	32.72
5657	NASDAQ	PEBO	Wed, Jul 5, 2017	33.11	33.11	32.32	33.05
5656	NASDAQ	PEBO	Mon, Jul 3, 2017	32.36	33.39	32.36	33.12
5655	NASDAQ	PEBO	Fri, Jun 30, 2017	32.68	32.68	32.03	32.13
5654	NASDAQ	PEBO	Thu, Jun 29, 2017	32.74	32.75	31.84	32.59
5653	NASDAQ	PEBO	Wed, Jun 28, 2017	31.68	32.54	31.68	32.28
5652	NASDAQ	PEBO	Tue, Jun 27, 2017	31.47	31.87	31.28	31.56
5651	NASDAQ	PEBO	Mon, Jun 26, 2017	31.52	31.89	31.23	31.46
5650	NASDAQ	PEBO	Fri, Jun 23, 2017	31.70	31.70	31.25	31.47
5649	NASDAQ	PEBO	Thu, Jun 22, 2017	31.80	32.34	31.50	31.68
5648	NASDAQ	PEBO	Wed, Jun 21, 2017	32.70	32.75	31.61	31.74
5647	NASDAQ	PEBO	Tue, Jun 20, 2017	32.73	32.80	32.39	32.60
5646	NASDAQ	PEBO	Mon, Jun 19, 2017	32.94	33.44	31.34	32.79
5645	NASDAQ	PEBO	Fri, Jun 16, 2017	32.66	33.27	32.56	32.88
5644	NASDAQ	PEBO	Thu, Jun 15, 2017	32.63	33.18	32.62	33.13
5643	NASDAQ	PEBO	Wed, Jun 14, 2017	33.31	33.40	32.44	33.00
5642	NASDAQ	PEBO	Tue, Jun 13, 2017	33.56	33.64	33.21	33.49
5641	NASDAQ	PEBO	Mon, Jun 12, 2017	33.83	34.00	32.60	33.47
5640	NASDAQ	PEBO	Fri, Jun 9, 2017	32.82	34.00	32.82	33.68
5639	NASDAQ	PEBO	Thu, Jun 8, 2017	31.62	33.08	31.44	32.55
5638	NASDAQ	PEBO	Wed, Jun 7, 2017	31.46	31.68	30.95	31.52
5637	NASDAQ	PEBO	Tue, Jun 6, 2017	31.07	31.54	30.70	31.32
5636	NASDAQ	PEBO	Mon, Jun 5, 2017	31.60	31.85	31.33	31.44
5635	NASDAQ	PEBO	Fri, Jun 2, 2017	31.11	32.31	31.11	31.45
5634	NASDAQ	PEBO	Thu, Jun 1, 2017	30.33	31.26	30.06	31.23
5633	NASDAQ	PEBO	Wed, May 31, 2017	30.49	30.49	29.71	30.25
5632	NASDAQ	PEBO	Tue, May 30, 2017	30.88	30.88	30.26	30.44
5631	NASDAQ	PEBO	Fri, May 26, 2017	30.89	31.12	30.80	31.05
5630	NASDAQ	PEBO	Thu, May 25, 2017	31.23	31.40	30.64	30.86
5629	NASDAQ	PEBO	Wed, May 24, 2017	31.34	31.34	30.76	31.07
5628	NASDAQ	PEBO	Tue, May 23, 2017	31.11	31.48	30.54	31.24
5627	NASDAQ	PEBO	Mon, May 22, 2017	30.78	31.14	30.02	31.00
5626	NASDAQ	PEBO	Fri, May 19, 2017	31.00	31.20	30.65	30.75
5625	NASDAQ	PEBO	Thu, May 18, 2017	30.94	31.40	30.94	31.03
5624	NASDAQ	PEBO	Wed, May 17, 2017	32.10	32.36	30.88	31.01
5623	NASDAQ	PEBO	Tue, May 16, 2017	32.24	32.84	32.06	32.76
5622	NASDAQ	PEBO	Mon, May 15, 2017	32.06	32.35	31.89	32.01
5621	NASDAQ	PEBO	Fri, May 12, 2017	32.35	32.56	31.92	32.11
5620	NASDAQ	PEBO	Thu, May 11, 2017	32.91	32.93	32.25	32.56
5619	NASDAQ	PEBO	Wed, May 10, 2017	32.85	32.99	32.68	32.92
5618	NASDAQ	PEBO	Tue, May 9, 2017	33.31	33.31	32.67	32.89
5617	NASDAQ	PEBO	Mon, May 8, 2017	33.11	33.40	32.94	33.10
5616	NASDAQ	PEBO	Fri, May 5, 2017	33.38	33.42	32.94	33.19
5615	NASDAQ	PEBO	Thu, May 4, 2017	33.62	33.81	33.17	33.28
5614	NASDAQ	PEBO	Wed, May 3, 2017	33.19	33.39	32.72	33.23
5613	NASDAQ	PEBO	Tue, May 2, 2017	34.00	34.00	33.27	33.46
5612	NASDAQ	PEBO	Mon, May 1, 2017	33.79	34.00	33.41	33.83
5611	NASDAQ	PEBO	Fri, Apr 28, 2017	34.00	34.00	33.32	33.48
5610	NASDAQ	PEBO	Thu, Apr 27, 2017	34.67	34.91	34.35	34.44
5609	NASDAQ	PEBO	Wed, Apr 26, 2017	34.25	35.43	33.51	34.59
5608	NASDAQ	PEBO	Tue, Apr 25, 2017	34.19	34.61	33.44	34.33
5607	NASDAQ	PEBO	Mon, Apr 24, 2017	33.89	34.20	33.57	33.75
5606	NASDAQ	PEBO	Fri, Apr 21, 2017	33.01	33.27	32.80	33.13
5605	NASDAQ	PEBO	Thu, Apr 20, 2017	32.37	33.20	32.05	33.17
5604	NASDAQ	PEBO	Wed, Apr 19, 2017	32.23	32.37	32.13	32.22
5603	NASDAQ	PEBO	Tue, Apr 18, 2017	31.54	32.20	31.54	32.20
5602	NASDAQ	PEBO	Mon, Apr 17, 2017	31.32	31.89	31.02	31.86
5601	NASDAQ	PEBO	Thu, Apr 13, 2017	31.40	31.40	30.31	31.10
5600	NASDAQ	PEBO	Wed, Apr 12, 2017	31.72	31.92	31.26	31.55
5599	NASDAQ	PEBO	Tue, Apr 11, 2017	31.20	31.89	31.20	31.88
5598	NASDAQ	PEBO	Mon, Apr 10, 2017	31.65	31.65	30.76	31.27
5597	NASDAQ	PEBO	Fri, Apr 7, 2017	31.24	31.61	31.04	31.52
5596	NASDAQ	PEBO	Thu, Apr 6, 2017	31.11	31.54	30.90	31.49
5595	NASDAQ	PEBO	Wed, Apr 5, 2017	31.57	31.91	31.08	31.16
5594	NASDAQ	PEBO	Tue, Apr 4, 2017	31.50	31.55	31.21	31.41
5593	NASDAQ	PEBO	Mon, Apr 3, 2017	31.68	31.68	31.04	31.35
5592	NASDAQ	PEBO	Fri, Mar 31, 2017	31.87	31.95	31.60	31.66
5591	NASDAQ	PEBO	Thu, Mar 30, 2017	31.07	32.09	30.63	31.84
5590	NASDAQ	PEBO	Wed, Mar 29, 2017	31.25	31.38	31.00	31.11
5589	NASDAQ	PEBO	Tue, Mar 28, 2017	30.76	31.39	30.36	31.36
5588	NASDAQ	PEBO	Mon, Mar 27, 2017	30.30	30.96	29.81	30.80
5587	NASDAQ	PEBO	Fri, Mar 24, 2017	31.30	31.34	30.11	30.87
5586	NASDAQ	PEBO	Thu, Mar 23, 2017	30.73	31.60	30.73	31.20
5585	NASDAQ	PEBO	Wed, Mar 22, 2017	30.91	31.35	30.37	30.88
5584	NASDAQ	PEBO	Tue, Mar 21, 2017	32.63	32.63	30.80	30.88
5583	NASDAQ	PEBO	Mon, Mar 20, 2017	32.99	32.99	32.38	32.50
5582	NASDAQ	PEBO	Fri, Mar 17, 2017	32.39	33.10	32.34	32.99
5581	NASDAQ	PEBO	Thu, Mar 16, 2017	32.17	32.68	32.09	32.57
5580	NASDAQ	PEBO	Wed, Mar 15, 2017	32.26	32.55	31.77	31.97
5579	NASDAQ	PEBO	Tue, Mar 14, 2017	31.80	32.17	31.71	32.06
5578	NASDAQ	PEBO	Mon, Mar 13, 2017	31.92	32.46	31.92	32.11
5577	NASDAQ	PEBO	Fri, Mar 10, 2017	32.40	32.40	31.58	32.03
5576	NASDAQ	PEBO	Thu, Mar 9, 2017	32.30	32.35	32.01	32.05
5575	NASDAQ	PEBO	Wed, Mar 8, 2017	32.58	32.58	32.06	32.14
5574	NASDAQ	PEBO	Tue, Mar 7, 2017	32.27	32.50	32.04	32.28
5573	NASDAQ	PEBO	Mon, Mar 6, 2017	32.27	32.51	32.10	32.23
5572	NASDAQ	PEBO	Fri, Mar 3, 2017	32.58	32.63	32.03	32.34
5571	NASDAQ	PEBO	Thu, Mar 2, 2017	33.29	33.29	31.48	32.38
5570	NASDAQ	PEBO	Wed, Mar 1, 2017	33.17	33.56	32.96	33.20
5569	NASDAQ	PEBO	Tue, Feb 28, 2017	32.83	32.98	32.12	32.52
5568	NASDAQ	PEBO	Mon, Feb 27, 2017	32.78	32.95	32.56	32.77
5567	NASDAQ	PEBO	Fri, Feb 24, 2017	32.93	33.04	32.75	32.87
5566	NASDAQ	PEBO	Thu, Feb 23, 2017	33.01	33.20	32.62	33.06
5565	NASDAQ	PEBO	Wed, Feb 22, 2017	32.95	33.03	32.75	32.85
5564	NASDAQ	PEBO	Tue, Feb 21, 2017	33.01	33.30	32.79	32.95
5563	NASDAQ	PEBO	Fri, Feb 17, 2017	33.11	33.11	32.75	32.87
5562	NASDAQ	PEBO	Thu, Feb 16, 2017	33.00	33.19	32.66	33.16
5561	NASDAQ	PEBO	Wed, Feb 15, 2017	32.60	32.96	32.60	32.89
5560	NASDAQ	PEBO	Tue, Feb 14, 2017	32.21	32.74	32.21	32.66
5559	NASDAQ	PEBO	Mon, Feb 13, 2017	32.50	32.85	32.32	32.42
5558	NASDAQ	PEBO	Fri, Feb 10, 2017	31.96	32.30	31.65	32.26
5557	NASDAQ	PEBO	Thu, Feb 9, 2017	31.50	31.95	31.50	31.90
5556	NASDAQ	PEBO	Wed, Feb 8, 2017	31.45	31.76	31.37	31.55
5555	NASDAQ	PEBO	Tue, Feb 7, 2017	31.77	31.83	31.32	31.81
5554	NASDAQ	PEBO	Mon, Feb 6, 2017	31.35	31.86	31.26	31.58
5553	NASDAQ	PEBO	Fri, Feb 3, 2017	30.85	31.50	30.85	31.43
5552	NASDAQ	PEBO	Thu, Feb 2, 2017	30.95	31.06	30.53	30.81
5551	NASDAQ	PEBO	Wed, Feb 1, 2017	31.40	32.02	31.08	31.10
5550	NASDAQ	PEBO	Tue, Jan 31, 2017	30.71	31.16	30.61	31.05
5549	NASDAQ	PEBO	Mon, Jan 30, 2017	31.88	31.88	30.82	30.93
5548	NASDAQ	PEBO	Fri, Jan 27, 2017	32.28	32.99	31.37	32.22
5547	NASDAQ	PEBO	Thu, Jan 26, 2017	32.37	32.37	30.83	32.19
5546	NASDAQ	PEBO	Wed, Jan 25, 2017	32.00	32.36	31.89	32.28
5545	NASDAQ	PEBO	Tue, Jan 24, 2017	30.87	31.99	30.87	31.97
5544	NASDAQ	PEBO	Mon, Jan 23, 2017	31.24	31.27	30.73	31.09
5543	NASDAQ	PEBO	Fri, Jan 20, 2017	31.01	31.49	30.68	31.43
5542	NASDAQ	PEBO	Thu, Jan 19, 2017	31.11	31.11	30.47	30.93
5541	NASDAQ	PEBO	Wed, Jan 18, 2017	31.10	31.32	30.33	31.30
5540	NASDAQ	PEBO	Tue, Jan 17, 2017	31.71	31.71	30.83	30.99
5539	NASDAQ	PEBO	Fri, Jan 13, 2017	31.44	32.13	31.40	31.81
5538	NASDAQ	PEBO	Thu, Jan 12, 2017	31.95	32.17	31.24	31.49
5537	NASDAQ	PEBO	Wed, Jan 11, 2017	32.05	32.22	31.64	32.20
5536	NASDAQ	PEBO	Tue, Jan 10, 2017	31.28	32.11	31.26	32.03
5535	NASDAQ	PEBO	Mon, Jan 9, 2017	31.95	31.95	31.33	31.53
5534	NASDAQ	PEBO	Fri, Jan 6, 2017	32.26	32.39	31.21	32.17
5533	NASDAQ	PEBO	Thu, Jan 5, 2017	32.27	32.29	31.70	31.94
5532	NASDAQ	PEBO	Wed, Jan 4, 2017	32.26	32.89	32.16	32.49
5531	NASDAQ	PEBO	Tue, Jan 3, 2017	32.65	32.92	31.76	32.10
5530	NASDAQ	PEBO	Fri, Dec 30, 2016	32.69	32.69	31.41	32.46
5529	NASDAQ	PEBO	Thu, Dec 29, 2016	32.28	32.52	31.88	32.50
5528	NASDAQ	PEBO	Wed, Dec 28, 2016	32.02	32.33	31.96	32.18
5527	NASDAQ	PEBO	Tue, Dec 27, 2016	32.02	32.79	31.66	32.26
5526	NASDAQ	PEBO	Fri, Dec 23, 2016	32.22	32.44	31.85	32.04
5525	NASDAQ	PEBO	Thu, Dec 22, 2016	32.98	32.98	31.91	32.32
5524	NASDAQ	PEBO	Wed, Dec 21, 2016	32.37	32.93	31.85	32.82
5523	NASDAQ	PEBO	Tue, Dec 20, 2016	31.88	32.49	31.44	32.45
5522	NASDAQ	PEBO	Mon, Dec 19, 2016	30.94	31.61	30.80	31.58
5521	NASDAQ	PEBO	Fri, Dec 16, 2016	31.23	31.33	30.60	31.23
5520	NASDAQ	PEBO	Thu, Dec 15, 2016	30.81	31.59	30.42	31.24
5519	NASDAQ	PEBO	Wed, Dec 14, 2016	30.98	31.23	30.47	30.95
5518	NASDAQ	PEBO	Tue, Dec 13, 2016	31.21	31.26	30.81	31.04
5517	NASDAQ	PEBO	Mon, Dec 12, 2016	31.02	31.16	30.92	31.02
5516	NASDAQ	PEBO	Fri, Dec 9, 2016	30.99	31.22	30.81	31.02
5515	NASDAQ	PEBO	Thu, Dec 8, 2016	30.38	31.25	30.35	31.00
5514	NASDAQ	PEBO	Wed, Dec 7, 2016	30.18	30.50	29.83	30.38
5513	NASDAQ	PEBO	Tue, Dec 6, 2016	29.69	30.25	29.50	30.14
5512	NASDAQ	PEBO	Mon, Dec 5, 2016	29.00	29.69	28.99	29.55
5511	NASDAQ	PEBO	Fri, Dec 2, 2016	29.84	29.84	27.70	28.87
5510	NASDAQ	PEBO	Thu, Dec 1, 2016	29.17	29.87	29.17	29.85
5509	NASDAQ	PEBO	Wed, Nov 30, 2016	29.64	29.86	29.04	29.21
5508	NASDAQ	PEBO	Tue, Nov 29, 2016	28.98	29.58	28.98	29.34
5507	NASDAQ	PEBO	Mon, Nov 28, 2016	28.97	29.32	28.80	28.94
5506	NASDAQ	PEBO	Fri, Nov 25, 2016	29.08	29.24	28.58	29.05
5505	NASDAQ	PEBO	Wed, Nov 23, 2016	28.91	29.25	28.85	29.07
5504	NASDAQ	PEBO	Tue, Nov 22, 2016	28.42	29.00	28.42	28.98
5503	NASDAQ	PEBO	Mon, Nov 21, 2016	28.70	28.70	28.02	28.47
5502	NASDAQ	PEBO	Fri, Nov 18, 2016	28.45	29.17	28.31	28.71
5501	NASDAQ	PEBO	Thu, Nov 17, 2016	27.54	28.36	27.54	28.33
5500	NASDAQ	PEBO	Wed, Nov 16, 2016	27.75	28.21	27.75	28.12
5499	NASDAQ	PEBO	Tue, Nov 15, 2016	28.00	28.37	26.88	28.00
5498	NASDAQ	PEBO	Mon, Nov 14, 2016	28.22	29.14	27.81	28.24
5497	NASDAQ	PEBO	Fri, Nov 11, 2016	26.50	28.19	26.20	27.93
5496	NASDAQ	PEBO	Thu, Nov 10, 2016	25.90	26.95	24.28	26.32
5495	NASDAQ	PEBO	Wed, Nov 9, 2016	24.84	25.85	24.83	25.72
5494	NASDAQ	PEBO	Tue, Nov 8, 2016	24.89	24.98	24.67	24.76
5493	NASDAQ	PEBO	Mon, Nov 7, 2016	24.25	24.97	24.22	24.94
5492	NASDAQ	PEBO	Fri, Nov 4, 2016	24.32	24.66	24.21	24.23
5491	NASDAQ	PEBO	Thu, Nov 3, 2016	24.20	24.49	24.16	24.32
5490	NASDAQ	PEBO	Wed, Nov 2, 2016	24.78	24.78	24.24	24.24
5489	NASDAQ	PEBO	Tue, Nov 1, 2016	24.87	24.98	24.69	24.77
5488	NASDAQ	PEBO	Mon, Oct 31, 2016	24.92	24.92	24.64	24.77
5487	NASDAQ	PEBO	Fri, Oct 28, 2016	24.88	24.88	24.32	24.72
5486	NASDAQ	PEBO	Thu, Oct 27, 2016	24.89	24.95	24.73	24.79
5485	NASDAQ	PEBO	Wed, Oct 26, 2016	24.98	25.00	24.73	24.73
5484	NASDAQ	PEBO	Tue, Oct 25, 2016	25.00	25.00	24.65	24.91
5483	NASDAQ	PEBO	Mon, Oct 24, 2016	24.51	24.92	24.44	24.63
5482	NASDAQ	PEBO	Fri, Oct 21, 2016	24.31	24.67	24.20	24.34
5481	NASDAQ	PEBO	Thu, Oct 20, 2016	24.71	24.74	24.40	24.54
5480	NASDAQ	PEBO	Wed, Oct 19, 2016	24.53	24.79	24.43	24.73
5479	NASDAQ	PEBO	Tue, Oct 18, 2016	24.55	24.60	24.31	24.44
5478	NASDAQ	PEBO	Mon, Oct 17, 2016	24.67	24.67	24.33	24.50
5477	NASDAQ	PEBO	Fri, Oct 14, 2016	24.63	24.68	24.30	24.58
5476	NASDAQ	PEBO	Thu, Oct 13, 2016	24.72	24.72	24.24	24.47
5475	NASDAQ	PEBO	Wed, Oct 12, 2016	24.45	24.84	24.09	24.77
5474	NASDAQ	PEBO	Tue, Oct 11, 2016	24.79	24.80	24.25	24.35
5473	NASDAQ	PEBO	Mon, Oct 10, 2016	24.41	24.65	24.38	24.56
5472	NASDAQ	PEBO	Fri, Oct 7, 2016	24.40	24.73	24.17	24.66
5471	NASDAQ	PEBO	Thu, Oct 6, 2016	24.47	24.47	24.19	24.23
5470	NASDAQ	PEBO	Wed, Oct 5, 2016	24.13	24.55	24.13	24.39
5469	NASDAQ	PEBO	Tue, Oct 4, 2016	24.30	24.39	24.02	24.13
5468	NASDAQ	PEBO	Mon, Oct 3, 2016	24.41	24.55	24.27	24.44
5467	NASDAQ	PEBO	Fri, Sep 30, 2016	24.52	24.87	24.37	24.59
5466	NASDAQ	PEBO	Thu, Sep 29, 2016	24.71	24.82	24.38	24.38
5465	NASDAQ	PEBO	Wed, Sep 28, 2016	24.35	24.70	24.33	24.66
5464	NASDAQ	PEBO	Tue, Sep 27, 2016	24.13	24.50	24.13	24.40
5463	NASDAQ	PEBO	Mon, Sep 26, 2016	24.47	24.52	24.23	24.24
5462	NASDAQ	PEBO	Fri, Sep 23, 2016	24.70	24.93	24.65	24.82
5461	NASDAQ	PEBO	Thu, Sep 22, 2016	24.81	24.91	24.67	24.80
5460	NASDAQ	PEBO	Wed, Sep 21, 2016	24.63	24.98	24.47	24.76
5459	NASDAQ	PEBO	Tue, Sep 20, 2016	24.55	24.70	24.46	24.52
5458	NASDAQ	PEBO	Mon, Sep 19, 2016	24.18	24.69	24.18	24.55
5457	NASDAQ	PEBO	Fri, Sep 16, 2016	24.25	24.29	24.03	24.20
5456	NASDAQ	PEBO	Thu, Sep 15, 2016	24.12	24.26	24.10	24.17
5455	NASDAQ	PEBO	Wed, Sep 14, 2016	24.17	24.57	24.04	24.11
5454	NASDAQ	PEBO	Tue, Sep 13, 2016	24.28	24.47	24.22	24.36
5453	NASDAQ	PEBO	Mon, Sep 12, 2016	24.44	24.62	24.02	24.61
5452	NASDAQ	PEBO	Fri, Sep 9, 2016	24.48	24.62	24.37	24.38
5451	NASDAQ	PEBO	Thu, Sep 8, 2016	23.86	24.66	23.86	24.62
5450	NASDAQ	PEBO	Wed, Sep 7, 2016	23.65	23.89	23.59	23.85
5449	NASDAQ	PEBO	Tue, Sep 6, 2016	23.62	23.79	23.47	23.75
5448	NASDAQ	PEBO	Fri, Sep 2, 2016	23.69	23.80	23.62	23.73
5447	NASDAQ	PEBO	Thu, Sep 1, 2016	23.79	23.79	23.33	23.74
5446	NASDAQ	PEBO	Wed, Aug 31, 2016	23.80	23.80	23.68	23.77
5445	NASDAQ	PEBO	Tue, Aug 30, 2016	23.83	23.88	23.67	23.76
5444	NASDAQ	PEBO	Mon, Aug 29, 2016	23.92	23.92	23.62	23.67
5443	NASDAQ	PEBO	Fri, Aug 26, 2016	23.21	23.83	23.21	23.83
5442	NASDAQ	PEBO	Thu, Aug 25, 2016	23.39	23.64	23.30	23.62
5441	NASDAQ	PEBO	Wed, Aug 24, 2016	23.37	23.48	23.36	23.43
5440	NASDAQ	PEBO	Tue, Aug 23, 2016	23.26	23.43	23.22	23.30
5439	NASDAQ	PEBO	Mon, Aug 22, 2016	23.19	23.34	23.12	23.27
5438	NASDAQ	PEBO	Fri, Aug 19, 2016	23.02	23.24	22.84	23.17
5437	NASDAQ	PEBO	Thu, Aug 18, 2016	22.90	23.08	22.84	23.03
5436	NASDAQ	PEBO	Wed, Aug 17, 2016	23.10	23.10	22.95	23.00
5435	NASDAQ	PEBO	Tue, Aug 16, 2016	23.31	23.31	22.85	23.08
5434	NASDAQ	PEBO	Mon, Aug 15, 2016	23.07	23.45	22.91	23.30
5433	NASDAQ	PEBO	Fri, Aug 12, 2016	22.91	23.10	22.66	23.07
5432	NASDAQ	PEBO	Thu, Aug 11, 2016	22.87	23.04	22.83	22.97
5431	NASDAQ	PEBO	Wed, Aug 10, 2016	23.19	23.40	22.83	22.94
5430	NASDAQ	PEBO	Tue, Aug 9, 2016	22.87	23.20	22.87	23.20
5429	NASDAQ	PEBO	Mon, Aug 8, 2016	22.91	23.14	22.14	22.80
5428	NASDAQ	PEBO	Fri, Aug 5, 2016	22.50	23.08	22.48	23.05
5427	NASDAQ	PEBO	Thu, Aug 4, 2016	22.41	22.55	22.41	22.46
5426	NASDAQ	PEBO	Wed, Aug 3, 2016	22.50	22.57	22.38	22.48
5425	NASDAQ	PEBO	Tue, Aug 2, 2016	22.55	22.65	22.49	22.50
5424	NASDAQ	PEBO	Mon, Aug 1, 2016	22.46	22.65	22.26	22.57
5423	NASDAQ	PEBO	Fri, Jul 29, 2016	22.43	22.68	21.71	22.45
5422	NASDAQ	PEBO	Thu, Jul 28, 2016	22.45	22.54	22.18	22.50
5421	NASDAQ	PEBO	Wed, Jul 27, 2016	22.36	22.55	22.36	22.48
5420	NASDAQ	PEBO	Tue, Jul 26, 2016	22.49	22.49	22.17	22.37
5419	NASDAQ	PEBO	Mon, Jul 25, 2016	22.22	22.26	22.11	22.19
5418	NASDAQ	PEBO	Fri, Jul 22, 2016	21.87	22.25	21.85	22.25
5417	NASDAQ	PEBO	Thu, Jul 21, 2016	21.92	21.96	21.71	21.83
5416	NASDAQ	PEBO	Wed, Jul 20, 2016	22.10	22.13	21.86	22.00
5415	NASDAQ	PEBO	Tue, Jul 19, 2016	22.04	22.16	21.92	22.05
5414	NASDAQ	PEBO	Mon, Jul 18, 2016	21.98	22.20	21.93	22.09
5413	NASDAQ	PEBO	Fri, Jul 15, 2016	22.24	22.24	21.97	22.05
5412	NASDAQ	PEBO	Thu, Jul 14, 2016	21.78	22.24	21.50	22.12
5411	NASDAQ	PEBO	Wed, Jul 13, 2016	21.75	21.75	21.51	21.60
5410	NASDAQ	PEBO	Tue, Jul 12, 2016	19.55	21.78	19.55	21.67
5409	NASDAQ	PEBO	Mon, Jul 11, 2016	21.63	21.92	21.49	21.70
5408	NASDAQ	PEBO	Fri, Jul 8, 2016	21.59	21.89	21.55	21.64
5407	NASDAQ	PEBO	Thu, Jul 7, 2016	21.39	21.69	21.23	21.40
5406	NASDAQ	PEBO	Wed, Jul 6, 2016	21.29	21.49	21.14	21.40
5405	NASDAQ	PEBO	Tue, Jul 5, 2016	21.50	21.88	21.43	21.43
5404	NASDAQ	PEBO	Fri, Jul 1, 2016	21.83	21.90	21.53	21.63
5403	NASDAQ	PEBO	Thu, Jun 30, 2016	21.88	22.02	21.71	21.79
5402	NASDAQ	PEBO	Wed, Jun 29, 2016	21.68	21.86	21.55	21.77
5401	NASDAQ	PEBO	Tue, Jun 28, 2016	21.62	21.77	21.44	21.55
5400	NASDAQ	PEBO	Mon, Jun 27, 2016	21.42	21.62	21.19	21.49
5399	NASDAQ	PEBO	Fri, Jun 24, 2016	21.29	21.78	20.96	21.78
5398	NASDAQ	PEBO	Thu, Jun 23, 2016	22.16	22.20	21.96	22.14
5397	NASDAQ	PEBO	Wed, Jun 22, 2016	21.72	21.99	21.69	21.90
5396	NASDAQ	PEBO	Tue, Jun 21, 2016	21.89	22.12	21.68	21.84
5395	NASDAQ	PEBO	Mon, Jun 20, 2016	22.00	22.20	21.93	21.96
5394	NASDAQ	PEBO	Fri, Jun 17, 2016	21.55	21.89	21.52	21.84
5393	NASDAQ	PEBO	Thu, Jun 16, 2016	21.29	21.62	21.26	21.50
5392	NASDAQ	PEBO	Wed, Jun 15, 2016	21.36	21.87	21.35	21.48
5391	NASDAQ	PEBO	Tue, Jun 14, 2016	21.66	21.66	21.38	21.53
5390	NASDAQ	PEBO	Mon, Jun 13, 2016	21.77	21.90	21.47	21.56
5389	NASDAQ	PEBO	Fri, Jun 10, 2016	21.93	21.97	21.62	21.89
5388	NASDAQ	PEBO	Thu, Jun 9, 2016	21.82	21.95	21.51	21.81
5387	NASDAQ	PEBO	Wed, Jun 8, 2016	21.49	22.00	21.49	21.97
5386	NASDAQ	PEBO	Tue, Jun 7, 2016	21.71	21.85	21.54	21.60
5385	NASDAQ	PEBO	Mon, Jun 6, 2016	21.62	21.97	21.62	21.76
5384	NASDAQ	PEBO	Fri, Jun 3, 2016	21.70	21.70	21.35	21.65
5383	NASDAQ	PEBO	Thu, Jun 2, 2016	21.83	21.90	21.60	21.80
5382	NASDAQ	PEBO	Wed, Jun 1, 2016	21.37	21.95	21.30	21.89
5381	NASDAQ	PEBO	Tue, May 31, 2016	21.89	21.89	21.37	21.59
5380	NASDAQ	PEBO	Fri, May 27, 2016	21.62	21.89	21.32	21.80
5379	NASDAQ	PEBO	Thu, May 26, 2016	21.76	21.76	21.44	21.55
5378	NASDAQ	PEBO	Wed, May 25, 2016	21.81	21.95	21.68	21.71
5377	NASDAQ	PEBO	Tue, May 24, 2016	21.36	22.00	21.29	21.93
5376	NASDAQ	PEBO	Mon, May 23, 2016	21.36	21.49	21.25	21.27
5375	NASDAQ	PEBO	Fri, May 20, 2016	21.00	21.54	20.99	21.42
5374	NASDAQ	PEBO	Thu, May 19, 2016	20.75	20.97	20.52	20.87
5373	NASDAQ	PEBO	Wed, May 18, 2016	20.21	20.87	20.21	20.85
5372	NASDAQ	PEBO	Tue, May 17, 2016	20.63	20.89	20.19	20.33
5371	NASDAQ	PEBO	Mon, May 16, 2016	20.44	20.71	20.39	20.66
5370	NASDAQ	PEBO	Fri, May 13, 2016	20.20	20.50	20.20	20.36
5369	NASDAQ	PEBO	Thu, May 12, 2016	20.59	20.59	20.11	20.24
5368	NASDAQ	PEBO	Wed, May 11, 2016	20.88	20.88	20.51	20.52
5367	NASDAQ	PEBO	Tue, May 10, 2016	20.70	21.06	20.70	20.94
5366	NASDAQ	PEBO	Mon, May 9, 2016	20.70	20.70	20.45	20.65
5365	NASDAQ	PEBO	Fri, May 6, 2016	20.76	20.87	20.61	20.70
5364	NASDAQ	PEBO	Thu, May 5, 2016	21.26	21.44	20.85	20.89
5363	NASDAQ	PEBO	Wed, May 4, 2016	21.20	21.47	20.92	21.28
5362	NASDAQ	PEBO	Tue, May 3, 2016	21.49	21.58	20.89	21.20
5361	NASDAQ	PEBO	Mon, May 2, 2016	21.38	21.62	21.25	21.60
5360	NASDAQ	PEBO	Fri, Apr 29, 2016	21.46	21.55	21.33	21.49
5359	NASDAQ	PEBO	Thu, Apr 28, 2016	21.50	21.65	21.36	21.36
5358	NASDAQ	PEBO	Wed, Apr 27, 2016	21.61	22.00	21.30	21.65
5357	NASDAQ	PEBO	Tue, Apr 26, 2016	20.98	21.99	20.85	21.55
5356	NASDAQ	PEBO	Mon, Apr 25, 2016	20.34	20.46	20.00	20.08
5355	NASDAQ	PEBO	Fri, Apr 22, 2016	20.39	20.62	20.28	20.30
5354	NASDAQ	PEBO	Thu, Apr 21, 2016	20.23	20.58	20.10	20.35
5353	NASDAQ	PEBO	Wed, Apr 20, 2016	20.30	20.39	20.14	20.30
5352	NASDAQ	PEBO	Tue, Apr 19, 2016	20.23	20.40	20.11	20.30
5351	NASDAQ	PEBO	Mon, Apr 18, 2016	20.34	20.53	19.99	20.11
5350	NASDAQ	PEBO	Fri, Apr 15, 2016	20.39	20.59	20.31	20.36
5349	NASDAQ	PEBO	Thu, Apr 14, 2016	20.00	20.69	18.43	20.50
5348	NASDAQ	PEBO	Wed, Apr 13, 2016	19.68	20.17	19.60	20.07
5347	NASDAQ	PEBO	Tue, Apr 12, 2016	19.44	19.69	19.41	19.60
5346	NASDAQ	PEBO	Mon, Apr 11, 2016	19.30	19.76	19.30	19.48
5345	NASDAQ	PEBO	Fri, Apr 8, 2016	19.04	19.43	19.02	19.27
5344	NASDAQ	PEBO	Thu, Apr 7, 2016	19.11	19.31	19.00	19.13
5343	NASDAQ	PEBO	Wed, Apr 6, 2016	19.06	19.25	18.97	19.20
5342	NASDAQ	PEBO	Tue, Apr 5, 2016	19.55	19.55	19.55	19.15
5341	NASDAQ	PEBO	Mon, Apr 4, 2016	19.58	19.78	19.34	19.55
5340	NASDAQ	PEBO	Fri, Apr 1, 2016	19.45	19.66	19.00	19.63
5339	NASDAQ	PEBO	Thu, Mar 31, 2016	19.53	19.63	19.41	19.55
5338	NASDAQ	PEBO	Wed, Mar 30, 2016	19.39	19.68	19.37	19.55
5337	NASDAQ	PEBO	Tue, Mar 29, 2016	18.85	19.11	18.74	19.43
5336	NASDAQ	PEBO	Mon, Mar 28, 2016	18.91	19.22	18.43	18.96
5335	NASDAQ	PEBO	Thu, Mar 24, 2016	18.80	18.80	18.80	18.82
5334	NASDAQ	PEBO	Wed, Mar 23, 2016	19.09	19.16	18.79	18.80
5333	NASDAQ	PEBO	Tue, Mar 22, 2016	19.15	19.41	18.89	19.19
5332	NASDAQ	PEBO	Mon, Mar 21, 2016	19.41	19.41	19.02	19.17
5331	NASDAQ	PEBO	Fri, Mar 18, 2016	19.29	19.60	19.23	19.36
5330	NASDAQ	PEBO	Thu, Mar 17, 2016	18.72	19.24	18.63	19.13
5329	NASDAQ	PEBO	Wed, Mar 16, 2016	18.82	18.99	18.70	18.84
5328	NASDAQ	PEBO	Tue, Mar 15, 2016	18.97	18.97	18.97	18.83
5327	NASDAQ	PEBO	Mon, Mar 14, 2016	19.02	19.38	18.85	19.01
5326	NASDAQ	PEBO	Fri, Mar 11, 2016	18.77	19.19	18.44	19.13
5325	NASDAQ	PEBO	Thu, Mar 10, 2016	18.50	18.59	18.30	18.44
5324	NASDAQ	PEBO	Wed, Mar 9, 2016	18.98	18.98	18.98	18.44
5323	NASDAQ	PEBO	Tue, Mar 8, 2016	19.40	19.41	18.98	19.55
5322	NASDAQ	PEBO	Mon, Mar 7, 2016	18.72	19.59	18.54	19.55
5321	NASDAQ	PEBO	Fri, Mar 4, 2016	18.96	18.96	18.96	18.70
5320	NASDAQ	PEBO	Thu, Mar 3, 2016	18.58	18.58	18.58	18.96
5319	NASDAQ	PEBO	Wed, Mar 2, 2016	18.37	18.59	18.21	18.28
5318	NASDAQ	PEBO	Tue, Mar 1, 2016	17.84	17.84	17.84	18.28
5317	NASDAQ	PEBO	Mon, Feb 29, 2016	18.02	18.13	17.66	17.84
5316	NASDAQ	PEBO	Fri, Feb 26, 2016	17.73	18.15	17.50	18.10
5315	NASDAQ	PEBO	Thu, Feb 25, 2016	17.49	17.75	17.38	17.68
5314	NASDAQ	PEBO	Wed, Feb 24, 2016	17.39	17.55	17.08	17.50
5313	NASDAQ	PEBO	Tue, Feb 23, 2016	17.85	17.85	17.39	17.57
5312	NASDAQ	PEBO	Mon, Feb 22, 2016	17.99	18.20	17.78	17.92
5311	NASDAQ	PEBO	Fri, Feb 19, 2016	17.60	17.87	17.50	17.77
5310	NASDAQ	PEBO	Thu, Feb 18, 2016	17.55	18.25	17.45	17.61
5309	NASDAQ	PEBO	Wed, Feb 17, 2016	17.60	17.95	17.37	17.55
5308	NASDAQ	PEBO	Tue, Feb 16, 2016	17.50	17.80	17.40	17.61
5307	NASDAQ	PEBO	Fri, Feb 12, 2016	17.38	17.66	17.35	17.50
5306	NASDAQ	PEBO	Thu, Feb 11, 2016	17.10	17.63	16.90	17.14
5305	NASDAQ	PEBO	Wed, Feb 10, 2016	17.70	17.91	17.38	17.40
5304	NASDAQ	PEBO	Tue, Feb 9, 2016	17.67	17.98	17.58	17.71
5303	NASDAQ	PEBO	Mon, Feb 8, 2016	17.50	18.15	17.46	17.83
5302	NASDAQ	PEBO	Fri, Feb 5, 2016	17.57	17.82	17.50	17.50
5301	NASDAQ	PEBO	Thu, Feb 4, 2016	17.57	18.02	17.53	17.65
5300	NASDAQ	PEBO	Wed, Feb 3, 2016	17.86	17.96	17.37	17.59
5299	NASDAQ	PEBO	Tue, Feb 2, 2016	17.88	18.28	17.84	17.86
5298	NASDAQ	PEBO	Mon, Feb 1, 2016	17.68	18.21	17.36	18.11
5297	NASDAQ	PEBO	Fri, Jan 29, 2016	17.36	17.57	16.72	17.16
5296	NASDAQ	PEBO	Thu, Jan 28, 2016	17.16	17.55	17.16	17.36
5295	NASDAQ	PEBO	Wed, Jan 27, 2016	16.75	17.44	16.61	17.08
5294	NASDAQ	PEBO	Tue, Jan 26, 2016	16.59	17.08	16.50	16.75
5293	NASDAQ	PEBO	Mon, Jan 25, 2016	17.15	17.36	16.34	16.50
5292	NASDAQ	PEBO	Fri, Jan 22, 2016	17.28	17.61	17.09	17.26
5291	NASDAQ	PEBO	Thu, Jan 21, 2016	17.94	18.48	17.11	17.15
5290	NASDAQ	PEBO	Wed, Jan 20, 2016	17.65	18.19	17.08	17.98
5289	NASDAQ	PEBO	Tue, Jan 19, 2016	18.12	18.29	17.59	17.95
5288	NASDAQ	PEBO	Fri, Jan 15, 2016	17.50	17.98	17.20	17.84
5287	NASDAQ	PEBO	Thu, Jan 14, 2016	17.87	18.17	17.61	18.00
5286	NASDAQ	PEBO	Wed, Jan 13, 2016	18.43	19.99	17.67	17.78
5285	NASDAQ	PEBO	Tue, Jan 12, 2016	18.54	18.74	18.02	18.43
5284	NASDAQ	PEBO	Mon, Jan 11, 2016	18.50	18.78	18.15	18.42
5283	NASDAQ	PEBO	Fri, Jan 8, 2016	18.80	19.08	18.44	18.48
5282	NASDAQ	PEBO	Thu, Jan 7, 2016	18.45	19.01	18.41	18.73
5281	NASDAQ	PEBO	Wed, Jan 6, 2016	18.49	18.97	18.49	18.67
5280	NASDAQ	PEBO	Tue, Jan 5, 2016	18.54	18.90	18.31	18.78
5279	NASDAQ	PEBO	Mon, Jan 4, 2016	18.53	18.62	18.14	18.36
5278	NASDAQ	PEBO	Thu, Dec 31, 2015	19.39	19.69	18.78	18.84
5277	NASDAQ	PEBO	Wed, Dec 30, 2015	19.72	19.74	19.37	19.41
5276	NASDAQ	PEBO	Tue, Dec 29, 2015	19.70	19.90	19.47	19.69
5275	NASDAQ	PEBO	Mon, Dec 28, 2015	19.26	19.52	19.05	19.47
5274	NASDAQ	PEBO	Thu, Dec 24, 2015	19.40	19.54	19.31	19.34
5273	NASDAQ	PEBO	Wed, Dec 23, 2015	19.31	19.44	19.19	19.38
5272	NASDAQ	PEBO	Tue, Dec 22, 2015	19.16	19.34	18.93	19.31
5271	NASDAQ	PEBO	Mon, Dec 21, 2015	18.77	19.15	18.69	19.15
5270	NASDAQ	PEBO	Fri, Dec 18, 2015	18.67	19.38	18.47	18.77
5269	NASDAQ	PEBO	Thu, Dec 17, 2015	19.09	19.66	18.74	18.79
5268	NASDAQ	PEBO	Wed, Dec 16, 2015	18.97	19.20	18.69	19.08
5267	NASDAQ	PEBO	Tue, Dec 15, 2015	18.58	19.01	18.58	18.90
5266	NASDAQ	PEBO	Mon, Dec 14, 2015	18.42	18.67	18.30	18.56
5265	NASDAQ	PEBO	Fri, Dec 11, 2015	18.43	18.66	18.28	18.41
5264	NASDAQ	PEBO	Thu, Dec 10, 2015	18.41	18.96	18.40	18.73
5263	NASDAQ	PEBO	Wed, Dec 9, 2015	18.78	18.97	18.33	18.46
5262	NASDAQ	PEBO	Tue, Dec 8, 2015	19.00	19.14	18.88	18.95
5261	NASDAQ	PEBO	Mon, Dec 7, 2015	19.84	19.84	19.00	19.09
5260	NASDAQ	PEBO	Fri, Dec 4, 2015	19.74	20.07	19.53	19.79
5259	NASDAQ	PEBO	Thu, Dec 3, 2015	19.55	19.98	19.02	19.75
5258	NASDAQ	PEBO	Wed, Dec 2, 2015	20.08	20.08	19.06	19.50
5257	NASDAQ	PEBO	Tue, Dec 1, 2015	20.68	20.75	20.16	20.19
5256	NASDAQ	PEBO	Mon, Nov 30, 2015	20.80	20.80	20.58	20.62
5255	NASDAQ	PEBO	Fri, Nov 27, 2015	20.64	20.94	20.64	20.68
5254	NASDAQ	PEBO	Wed, Nov 25, 2015	20.52	20.77	20.42	20.69
5253	NASDAQ	PEBO	Tue, Nov 24, 2015	20.62	20.65	20.26	20.53
5252	NASDAQ	PEBO	Mon, Nov 23, 2015	20.33	20.90	20.31	20.73
5251	NASDAQ	PEBO	Fri, Nov 20, 2015	20.19	20.44	20.19	20.34
5250	NASDAQ	PEBO	Thu, Nov 19, 2015	20.19	20.38	20.10	20.18
5249	NASDAQ	PEBO	Wed, Nov 18, 2015	20.28	20.56	19.95	20.15
5248	NASDAQ	PEBO	Tue, Nov 17, 2015	19.98	20.50	19.84	20.17
5247	NASDAQ	PEBO	Mon, Nov 16, 2015	19.81	20.05	19.65	20.00
5246	NASDAQ	PEBO	Fri, Nov 13, 2015	20.22	20.42	19.82	19.91
5245	NASDAQ	PEBO	Thu, Nov 12, 2015	20.00	20.37	19.71	20.21
5244	NASDAQ	PEBO	Wed, Nov 11, 2015	20.43	20.51	20.12	20.13
5243	NASDAQ	PEBO	Tue, Nov 10, 2015	20.47	20.60	19.99	20.39
5242	NASDAQ	PEBO	Mon, Nov 9, 2015	20.90	21.09	20.30	20.47
5241	NASDAQ	PEBO	Fri, Nov 6, 2015	20.48	20.90	20.41	20.86
5240	NASDAQ	PEBO	Thu, Nov 5, 2015	20.22	20.70	20.03	20.54
5239	NASDAQ	PEBO	Wed, Nov 4, 2015	19.93	20.49	19.89	20.33
5238	NASDAQ	PEBO	Tue, Nov 3, 2015	19.63	20.15	19.38	20.04
5237	NASDAQ	PEBO	Mon, Nov 2, 2015	19.04	19.47	19.01	19.38
5236	NASDAQ	PEBO	Fri, Oct 30, 2015	19.75	19.92	18.12	19.16
5235	NASDAQ	PEBO	Thu, Oct 29, 2015	21.45	21.45	20.09	20.15
5234	NASDAQ	PEBO	Wed, Oct 28, 2015	21.18	22.00	21.18	21.94
5233	NASDAQ	PEBO	Tue, Oct 27, 2015	21.19	21.65	20.96	21.13
5232	NASDAQ	PEBO	Mon, Oct 26, 2015	21.04	21.39	20.94	21.33
5231	NASDAQ	PEBO	Fri, Oct 23, 2015	21.07	21.21	20.97	21.01
5230	NASDAQ	PEBO	Thu, Oct 22, 2015	21.02	21.62	20.91	21.01
5229	NASDAQ	PEBO	Wed, Oct 21, 2015	21.17	21.74	20.94	20.97
5228	NASDAQ	PEBO	Tue, Oct 20, 2015	21.54	21.69	21.30	21.56
5227	NASDAQ	PEBO	Mon, Oct 19, 2015	21.37	21.69	21.37	21.61
5226	NASDAQ	PEBO	Fri, Oct 16, 2015	21.65	21.98	21.27	21.51
5225	NASDAQ	PEBO	Thu, Oct 15, 2015	20.97	21.60	20.91	21.60
5224	NASDAQ	PEBO	Wed, Oct 14, 2015	21.30	21.33	20.95	20.98
5223	NASDAQ	PEBO	Tue, Oct 13, 2015	21.51	21.57	21.30	21.36
5222	NASDAQ	PEBO	Mon, Oct 12, 2015	21.25	21.54	20.97	21.54
5221	NASDAQ	PEBO	Fri, Oct 9, 2015	21.38	21.40	21.19	21.25
5220	NASDAQ	PEBO	Thu, Oct 8, 2015	20.96	21.59	20.94	21.33
5219	NASDAQ	PEBO	Wed, Oct 7, 2015	20.67	21.13	20.67	21.13
5218	NASDAQ	PEBO	Tue, Oct 6, 2015	20.50	20.78	20.40	20.69
5217	NASDAQ	PEBO	Mon, Oct 5, 2015	20.19	20.67	20.19	20.65
5216	NASDAQ	PEBO	Fri, Oct 2, 2015	20.47	20.47	19.71	20.07
5215	NASDAQ	PEBO	Thu, Oct 1, 2015	20.85	20.85	20.28	20.64
5214	NASDAQ	PEBO	Wed, Sep 30, 2015	21.31	21.31	20.63	20.79
5213	NASDAQ	PEBO	Tue, Sep 29, 2015	21.19	21.25	21.04	21.20
5212	NASDAQ	PEBO	Mon, Sep 28, 2015	21.06	21.28	21.05	21.12
5211	NASDAQ	PEBO	Fri, Sep 25, 2015	21.25	21.33	21.06	21.15
5210	NASDAQ	PEBO	Thu, Sep 24, 2015	20.85	21.19	20.63	21.09
5209	NASDAQ	PEBO	Wed, Sep 23, 2015	20.94	21.02	20.71	20.95
5208	NASDAQ	PEBO	Tue, Sep 22, 2015	21.05	21.31	20.80	20.86
5207	NASDAQ	PEBO	Mon, Sep 21, 2015	21.17	21.40	21.17	21.26
5206	NASDAQ	PEBO	Fri, Sep 18, 2015	20.87	21.36	20.80	21.01
5205	NASDAQ	PEBO	Thu, Sep 17, 2015	21.60	21.80	21.00	21.08
5204	NASDAQ	PEBO	Wed, Sep 16, 2015	21.64	21.68	21.38	21.62
5203	NASDAQ	PEBO	Tue, Sep 15, 2015	21.03	21.74	21.03	21.65
5202	NASDAQ	PEBO	Mon, Sep 14, 2015	20.94	21.14	20.77	21.05
5201	NASDAQ	PEBO	Fri, Sep 11, 2015	20.63	21.05	20.63	20.96
5200	NASDAQ	PEBO	Thu, Sep 10, 2015	20.80	20.96	20.64	20.79
5199	NASDAQ	PEBO	Wed, Sep 9, 2015	21.15	21.25	20.77	20.82
5198	NASDAQ	PEBO	Tue, Sep 8, 2015	20.97	21.18	20.78	21.00
5197	NASDAQ	PEBO	Fri, Sep 4, 2015	20.75	21.02	20.68	20.71
5196	NASDAQ	PEBO	Thu, Sep 3, 2015	20.97	21.15	20.87	20.98
5195	NASDAQ	PEBO	Wed, Sep 2, 2015	21.36	21.36	20.93	21.02
5194	NASDAQ	PEBO	Tue, Sep 1, 2015	21.64	21.74	21.06	21.13
5193	NASDAQ	PEBO	Mon, Aug 31, 2015	21.56	22.00	21.54	21.98
5192	NASDAQ	PEBO	Fri, Aug 28, 2015	21.32	21.72	21.20	21.59
5191	NASDAQ	PEBO	Thu, Aug 27, 2015	21.68	21.69	21.23	21.45
5190	NASDAQ	PEBO	Wed, Aug 26, 2015	21.60	21.67	21.25	21.59
5189	NASDAQ	PEBO	Tue, Aug 25, 2015	21.53	21.53	21.15	21.24
5188	NASDAQ	PEBO	Mon, Aug 24, 2015	21.09	21.71	20.92	20.99
5187	NASDAQ	PEBO	Fri, Aug 21, 2015	21.46	22.05	21.46	21.98
5186	NASDAQ	PEBO	Thu, Aug 20, 2015	21.69	21.87	21.53	21.77
5185	NASDAQ	PEBO	Wed, Aug 19, 2015	21.59	21.90	21.55	21.85
5184	NASDAQ	PEBO	Tue, Aug 18, 2015	21.68	21.76	21.55	21.66
5183	NASDAQ	PEBO	Mon, Aug 17, 2015	21.68	21.78	21.57	21.73
5182	NASDAQ	PEBO	Fri, Aug 14, 2015	21.50	21.82	21.43	21.79
5181	NASDAQ	PEBO	Thu, Aug 13, 2015	21.53	21.70	21.39	21.55
5180	NASDAQ	PEBO	Wed, Aug 12, 2015	21.70	21.70	21.42	21.54
5179	NASDAQ	PEBO	Tue, Aug 11, 2015	21.51	21.78	21.46	21.75
5178	NASDAQ	PEBO	Mon, Aug 10, 2015	21.53	21.75	21.53	21.69
5177	NASDAQ	PEBO	Fri, Aug 7, 2015	21.40	21.65	21.24	21.39
5176	NASDAQ	PEBO	Thu, Aug 6, 2015	21.51	21.61	21.40	21.51
5175	NASDAQ	PEBO	Wed, Aug 5, 2015	21.44	21.63	21.36	21.42
5174	NASDAQ	PEBO	Tue, Aug 4, 2015	21.25	21.60	21.24	21.40
5173	NASDAQ	PEBO	Mon, Aug 3, 2015	21.07	21.30	20.95	21.20
5172	NASDAQ	PEBO	Fri, Jul 31, 2015	21.42	21.60	20.79	21.04
5171	NASDAQ	PEBO	Thu, Jul 30, 2015	21.26	21.53	21.15	21.37
5170	NASDAQ	PEBO	Wed, Jul 29, 2015	21.37	21.75	21.33	21.57
5169	NASDAQ	PEBO	Tue, Jul 28, 2015	21.37	21.56	21.21	21.32
5168	NASDAQ	PEBO	Mon, Jul 27, 2015	21.85	21.85	21.31	21.31
5167	NASDAQ	PEBO	Fri, Jul 24, 2015	22.75	23.48	21.73	22.10
5166	NASDAQ	PEBO	Thu, Jul 23, 2015	23.80	23.84	23.39	23.59
5165	NASDAQ	PEBO	Wed, Jul 22, 2015	23.72	24.01	23.71	23.78
5164	NASDAQ	PEBO	Tue, Jul 21, 2015	23.87	24.05	23.72	23.82
5163	NASDAQ	PEBO	Mon, Jul 20, 2015	24.00	24.00	23.66	23.85
5162	NASDAQ	PEBO	Fri, Jul 17, 2015	24.00	24.07	23.85	24.00
5161	NASDAQ	PEBO	Thu, Jul 16, 2015	23.95	24.33	23.71	23.97
5160	NASDAQ	PEBO	Wed, Jul 15, 2015	23.72	23.88	23.59	23.85
5159	NASDAQ	PEBO	Tue, Jul 14, 2015	23.42	23.85	23.30	23.71
5158	NASDAQ	PEBO	Mon, Jul 13, 2015	23.45	23.55	23.38	23.49
5157	NASDAQ	PEBO	Fri, Jul 10, 2015	23.15	23.45	23.14	23.42
5156	NASDAQ	PEBO	Thu, Jul 9, 2015	23.27	23.27	22.94	23.08
5155	NASDAQ	PEBO	Wed, Jul 8, 2015	22.90	23.16	22.80	22.99
5154	NASDAQ	PEBO	Tue, Jul 7, 2015	23.20	23.20	22.87	23.00
5153	NASDAQ	PEBO	Mon, Jul 6, 2015	23.00	23.35	23.00	23.30
5152	NASDAQ	PEBO	Thu, Jul 2, 2015	23.49	23.49	23.07	23.17
5151	NASDAQ	PEBO	Wed, Jul 1, 2015	23.53	23.72	23.30	23.50
5150	NASDAQ	PEBO	Tue, Jun 30, 2015	23.47	23.78	23.07	23.34
5149	NASDAQ	PEBO	Mon, Jun 29, 2015	23.98	24.16	23.51	23.61
5148	NASDAQ	PEBO	Fri, Jun 26, 2015	24.52	24.55	23.88	24.16
5147	NASDAQ	PEBO	Thu, Jun 25, 2015	24.55	24.68	24.31	24.42
5146	NASDAQ	PEBO	Wed, Jun 24, 2015	24.64	24.74	24.32	24.46
5145	NASDAQ	PEBO	Tue, Jun 23, 2015	24.69	24.71	24.59	24.69
5144	NASDAQ	PEBO	Mon, Jun 22, 2015	24.71	24.73	24.63	24.70
5143	NASDAQ	PEBO	Fri, Jun 19, 2015	24.55	24.63	24.30	24.46
5142	NASDAQ	PEBO	Thu, Jun 18, 2015	24.28	24.61	24.17	24.47
5141	NASDAQ	PEBO	Wed, Jun 17, 2015	24.50	24.69	24.06	24.14
5140	NASDAQ	PEBO	Tue, Jun 16, 2015	24.11	24.48	24.06	24.48
5139	NASDAQ	PEBO	Mon, Jun 15, 2015	23.96	24.23	23.87	24.22
5138	NASDAQ	PEBO	Fri, Jun 12, 2015	24.02	24.14	23.94	24.08
5137	NASDAQ	PEBO	Thu, Jun 11, 2015	24.13	24.23	23.96	24.12
5136	NASDAQ	PEBO	Wed, Jun 10, 2015	23.75	24.20	23.73	24.11
5135	NASDAQ	PEBO	Tue, Jun 9, 2015	23.75	23.80	23.31	23.76
5134	NASDAQ	PEBO	Mon, Jun 8, 2015	23.67	23.78	23.50	23.65
5133	NASDAQ	PEBO	Fri, Jun 5, 2015	23.79	23.83	23.61	23.75
5132	NASDAQ	PEBO	Thu, Jun 4, 2015	23.60	23.75	23.46	23.74
5131	NASDAQ	PEBO	Wed, Jun 3, 2015	23.47	23.75	23.46	23.75
5130	NASDAQ	PEBO	Tue, Jun 2, 2015	23.01	23.50	23.01	23.48
5129	NASDAQ	PEBO	Mon, Jun 1, 2015	23.23	23.28	22.95	23.09
5128	NASDAQ	PEBO	Fri, May 29, 2015	23.05	23.40	22.89	23.09
5127	NASDAQ	PEBO	Thu, May 28, 2015	23.07	23.34	22.93	23.14
5126	NASDAQ	PEBO	Wed, May 27, 2015	22.84	23.21	22.79	23.13
5125	NASDAQ	PEBO	Tue, May 26, 2015	22.88	22.90	22.73	22.82
5124	NASDAQ	PEBO	Fri, May 22, 2015	23.12	23.33	22.82	23.03
5123	NASDAQ	PEBO	Thu, May 21, 2015	23.05	23.20	22.90	23.11
5122	NASDAQ	PEBO	Wed, May 20, 2015	23.24	23.24	22.98	23.07
5121	NASDAQ	PEBO	Tue, May 19, 2015	22.97	23.17	22.96	23.10
5120	NASDAQ	PEBO	Mon, May 18, 2015	22.83	23.21	22.83	23.05
5119	NASDAQ	PEBO	Fri, May 15, 2015	23.10	23.10	22.75	22.87
5118	NASDAQ	PEBO	Thu, May 14, 2015	23.16	23.43	23.00	23.17
5117	NASDAQ	PEBO	Wed, May 13, 2015	22.92	23.16	22.90	23.04
5116	NASDAQ	PEBO	Tue, May 12, 2015	22.82	22.97	22.74	22.97
5115	NASDAQ	PEBO	Mon, May 11, 2015	22.80	22.99	22.65	22.91
5114	NASDAQ	PEBO	Fri, May 8, 2015	22.95	22.98	22.67	22.74
5113	NASDAQ	PEBO	Thu, May 7, 2015	22.75	23.05	22.75	22.96
5112	NASDAQ	PEBO	Wed, May 6, 2015	22.90	23.11	22.78	22.91
5111	NASDAQ	PEBO	Tue, May 5, 2015	22.75	23.05	22.75	22.86
5110	NASDAQ	PEBO	Mon, May 4, 2015	22.77	23.01	22.75	22.82
5109	NASDAQ	PEBO	Fri, May 1, 2015	23.21	23.32	22.75	22.79
5108	NASDAQ	PEBO	Thu, Apr 30, 2015	23.33	24.24	22.95	23.19
5107	NASDAQ	PEBO	Wed, Apr 29, 2015	23.73	23.89	23.54	23.59
5106	NASDAQ	PEBO	Tue, Apr 28, 2015	23.66	24.09	23.60	23.79
5105	NASDAQ	PEBO	Mon, Apr 27, 2015	23.39	23.75	23.18	23.60
5104	NASDAQ	PEBO	Fri, Apr 24, 2015	23.35	23.48	23.25	23.44
5103	NASDAQ	PEBO	Thu, Apr 23, 2015	23.29	23.48	23.11	23.32
5102	NASDAQ	PEBO	Wed, Apr 22, 2015	23.10	23.40	23.05	23.33
5101	NASDAQ	PEBO	Tue, Apr 21, 2015	23.06	23.28	23.01	23.10
5100	NASDAQ	PEBO	Mon, Apr 20, 2015	23.12	23.30	23.00	23.04
5099	NASDAQ	PEBO	Fri, Apr 17, 2015	23.43	23.53	23.00	23.01
5098	NASDAQ	PEBO	Thu, Apr 16, 2015	23.61	23.80	23.16	23.66
5097	NASDAQ	PEBO	Wed, Apr 15, 2015	23.47	23.75	23.11	23.61
5096	NASDAQ	PEBO	Tue, Apr 14, 2015	23.69	23.78	23.31	23.43
5095	NASDAQ	PEBO	Mon, Apr 13, 2015	23.43	23.69	23.35	23.65
5094	NASDAQ	PEBO	Fri, Apr 10, 2015	23.52	23.65	23.29	23.40
5093	NASDAQ	PEBO	Thu, Apr 9, 2015	23.39	23.46	23.03	23.40
5092	NASDAQ	PEBO	Wed, Apr 8, 2015	23.41	23.69	23.32	23.44
5091	NASDAQ	PEBO	Tue, Apr 7, 2015	23.83	23.83	23.44	23.50
5090	NASDAQ	PEBO	Mon, Apr 6, 2015	24.06	24.17	23.65	23.79
5089	NASDAQ	PEBO	Thu, Apr 2, 2015	23.78	24.40	23.78	24.24
5088	NASDAQ	PEBO	Wed, Apr 1, 2015	23.64	23.97	23.47	23.85
5087	NASDAQ	PEBO	Tue, Mar 31, 2015	23.69	24.10	23.45	23.64
5086	NASDAQ	PEBO	Mon, Mar 30, 2015	23.71	24.07	23.71	23.86
5085	NASDAQ	PEBO	Fri, Mar 27, 2015	23.89	23.89	23.33	23.52
5084	NASDAQ	PEBO	Thu, Mar 26, 2015	23.63	23.90	23.48	23.79
5083	NASDAQ	PEBO	Wed, Mar 25, 2015	23.48	23.98	23.34	23.62
5082	NASDAQ	PEBO	Tue, Mar 24, 2015	23.05	23.60	23.03	23.45
5081	NASDAQ	PEBO	Mon, Mar 23, 2015	23.06	23.25	23.02	23.10
5080	NASDAQ	PEBO	Fri, Mar 20, 2015	22.95	23.52	22.70	23.09
5079	NASDAQ	PEBO	Thu, Mar 19, 2015	23.28	23.37	22.70	22.90
5078	NASDAQ	PEBO	Wed, Mar 18, 2015	23.34	23.50	23.21	23.34
5077	NASDAQ	PEBO	Tue, Mar 17, 2015	23.37	23.50	23.37	23.46
5076	NASDAQ	PEBO	Mon, Mar 16, 2015	23.50	23.53	23.36	23.42
5075	NASDAQ	PEBO	Fri, Mar 13, 2015	23.65	23.68	23.35	23.44
5074	NASDAQ	PEBO	Thu, Mar 12, 2015	23.85	24.10	23.56	23.63
5073	NASDAQ	PEBO	Wed, Mar 11, 2015	23.88	24.01	23.51	23.80
5072	NASDAQ	PEBO	Tue, Mar 10, 2015	24.14	24.31	23.85	23.96
5071	NASDAQ	PEBO	Mon, Mar 9, 2015	23.72	24.43	23.72	24.40
5070	NASDAQ	PEBO	Fri, Mar 6, 2015	23.47	24.53	23.47	23.70
5069	NASDAQ	PEBO	Thu, Mar 5, 2015	23.57	23.75	23.35	23.61
5068	NASDAQ	PEBO	Wed, Mar 4, 2015	23.45	23.61	23.38	23.56
5067	NASDAQ	PEBO	Tue, Mar 3, 2015	23.69	23.82	23.51	23.64
5066	NASDAQ	PEBO	Mon, Mar 2, 2015	23.71	23.89	23.65	23.84
5065	NASDAQ	PEBO	Fri, Feb 27, 2015	23.75	23.84	23.70	23.74
5064	NASDAQ	PEBO	Thu, Feb 26, 2015	23.65	23.87	23.50	23.75
5063	NASDAQ	PEBO	Wed, Feb 25, 2015	23.56	23.98	23.56	23.66
5062	NASDAQ	PEBO	Tue, Feb 24, 2015	23.96	24.18	23.65	23.71
5061	NASDAQ	PEBO	Mon, Feb 23, 2015	23.76	24.20	23.53	23.89
5060	NASDAQ	PEBO	Fri, Feb 20, 2015	23.75	24.10	23.46	23.94
5059	NASDAQ	PEBO	Thu, Feb 19, 2015	23.72	24.00	23.55	23.68
5058	NASDAQ	PEBO	Wed, Feb 18, 2015	23.97	24.08	23.55	23.73
5057	NASDAQ	PEBO	Tue, Feb 17, 2015	23.90	24.10	23.55	23.91
5056	NASDAQ	PEBO	Fri, Feb 13, 2015	23.67	23.96	23.33	23.81
5055	NASDAQ	PEBO	Thu, Feb 12, 2015	23.60	23.92	23.58	23.69
5054	NASDAQ	PEBO	Wed, Feb 11, 2015	23.67	23.72	23.34	23.52
5053	NASDAQ	PEBO	Tue, Feb 10, 2015	23.71	23.74	23.28	23.70
5052	NASDAQ	PEBO	Mon, Feb 9, 2015	23.82	23.84	23.37	23.49
5051	NASDAQ	PEBO	Fri, Feb 6, 2015	23.93	24.55	23.86	24.03
5050	NASDAQ	PEBO	Thu, Feb 5, 2015	23.47	24.08	23.44	23.85
5049	NASDAQ	PEBO	Wed, Feb 4, 2015	23.50	23.74	23.33	23.34
5048	NASDAQ	PEBO	Tue, Feb 3, 2015	23.29	23.96	23.29	23.61
5047	NASDAQ	PEBO	Mon, Feb 2, 2015	22.78	23.50	22.63	23.34
5046	NASDAQ	PEBO	Fri, Jan 30, 2015	23.37	23.59	22.77	22.85
5045	NASDAQ	PEBO	Thu, Jan 29, 2015	23.21	23.63	23.20	23.63
5044	NASDAQ	PEBO	Wed, Jan 28, 2015	24.25	24.25	23.11	23.20
5043	NASDAQ	PEBO	Tue, Jan 27, 2015	24.90	24.90	24.01	24.21
5042	NASDAQ	PEBO	Mon, Jan 26, 2015	24.67	25.49	24.44	25.47
5041	NASDAQ	PEBO	Fri, Jan 23, 2015	25.25	25.25	24.50	24.68
5040	NASDAQ	PEBO	Thu, Jan 22, 2015	24.33	25.26	24.33	25.25
5039	NASDAQ	PEBO	Wed, Jan 21, 2015	24.25	24.33	24.00	24.10
5038	NASDAQ	PEBO	Tue, Jan 20, 2015	24.65	24.93	24.34	24.34
5037	NASDAQ	PEBO	Fri, Jan 16, 2015	23.91	24.83	23.91	24.76
5036	NASDAQ	PEBO	Thu, Jan 15, 2015	24.31	24.39	23.90	24.02
5035	NASDAQ	PEBO	Wed, Jan 14, 2015	24.46	24.71	24.20	24.41
5034	NASDAQ	PEBO	Tue, Jan 13, 2015	24.74	25.12	24.23	24.76
5033	NASDAQ	PEBO	Mon, Jan 12, 2015	24.71	24.91	24.22	24.49
5032	NASDAQ	PEBO	Fri, Jan 9, 2015	25.31	25.67	24.66	24.79
5031	NASDAQ	PEBO	Thu, Jan 8, 2015	25.17	25.62	24.69	25.24
5030	NASDAQ	PEBO	Wed, Jan 7, 2015	24.82	24.97	24.50	24.96
5029	NASDAQ	PEBO	Tue, Jan 6, 2015	25.17	25.17	24.36	24.62
5028	NASDAQ	PEBO	Mon, Jan 5, 2015	25.35	25.62	24.71	25.18
5027	NASDAQ	PEBO	Fri, Jan 2, 2015	26.01	26.01	25.16	25.44
5026	NASDAQ	PEBO	Wed, Dec 31, 2014	26.18	26.30	25.92	25.93
5025	NASDAQ	PEBO	Tue, Dec 30, 2014	26.09	26.54	24.26	26.23
5024	NASDAQ	PEBO	Mon, Dec 29, 2014	25.98	26.34	25.66	26.29
5023	NASDAQ	PEBO	Fri, Dec 26, 2014	26.02	26.65	25.64	25.90
5022	NASDAQ	PEBO	Wed, Dec 24, 2014	26.17	26.30	25.90	25.99
5021	NASDAQ	PEBO	Tue, Dec 23, 2014	26.00	26.24	25.16	26.10
5020	NASDAQ	PEBO	Mon, Dec 22, 2014	25.71	25.89	25.37	25.86
5019	NASDAQ	PEBO	Fri, Dec 19, 2014	25.62	26.08	25.42	25.61
5018	NASDAQ	PEBO	Thu, Dec 18, 2014	25.51	25.89	25.16	25.74
5017	NASDAQ	PEBO	Wed, Dec 17, 2014	24.52	25.44	24.22	25.39
5016	NASDAQ	PEBO	Tue, Dec 16, 2014	24.11	24.89	24.23	24.53
5015	NASDAQ	PEBO	Mon, Dec 15, 2014	24.51	24.58	24.11	24.19
5014	NASDAQ	PEBO	Fri, Dec 12, 2014	24.62	24.93	24.40	24.47
5013	NASDAQ	PEBO	Thu, Dec 11, 2014	24.50	25.23	24.49	24.96
5012	NASDAQ	PEBO	Wed, Dec 10, 2014	25.15	25.43	24.39	24.48
5011	NASDAQ	PEBO	Tue, Dec 9, 2014	24.46	25.45	24.33	25.44
5010	NASDAQ	PEBO	Mon, Dec 8, 2014	24.92	25.20	24.55	24.78
5009	NASDAQ	PEBO	Fri, Dec 5, 2014	24.37	25.11	24.37	24.97
5008	NASDAQ	PEBO	Thu, Dec 4, 2014	24.36	24.65	24.23	24.41
5007	NASDAQ	PEBO	Wed, Dec 3, 2014	24.36	24.78	24.26	24.65
5006	NASDAQ	PEBO	Tue, Dec 2, 2014	23.92	24.76	23.89	24.42
5005	NASDAQ	PEBO	Mon, Dec 1, 2014	24.21	24.21	23.81	23.81
5004	NASDAQ	PEBO	Fri, Nov 28, 2014	24.97	25.16	24.14	24.21
5003	NASDAQ	PEBO	Wed, Nov 26, 2014	24.78	25.03	24.47	24.97
5002	NASDAQ	PEBO	Tue, Nov 25, 2014	25.00	25.00	24.49	24.78
5001	NASDAQ	PEBO	Mon, Nov 24, 2014	24.66	24.89	24.30	24.87
5000	NASDAQ	PEBO	Fri, Nov 21, 2014	24.70	25.28	24.41	24.55
4999	NASDAQ	PEBO	Thu, Nov 20, 2014	24.26	24.73	24.16	24.45
4998	NASDAQ	PEBO	Wed, Nov 19, 2014	25.06	25.06	24.17	24.47
4997	NASDAQ	PEBO	Tue, Nov 18, 2014	25.58	25.72	24.88	24.93
4996	NASDAQ	PEBO	Mon, Nov 17, 2014	25.76	25.88	25.37	25.43
4995	NASDAQ	PEBO	Fri, Nov 14, 2014	26.25	26.29	25.26	25.88
4994	NASDAQ	PEBO	Thu, Nov 13, 2014	26.39	26.46	26.17	26.31
4993	NASDAQ	PEBO	Wed, Nov 12, 2014	25.76	26.41	25.76	26.25
4992	NASDAQ	PEBO	Tue, Nov 11, 2014	25.74	26.07	25.66	25.74
4991	NASDAQ	PEBO	Mon, Nov 10, 2014	25.60	25.85	25.36	25.67
4990	NASDAQ	PEBO	Fri, Nov 7, 2014	25.96	26.49	25.41	25.41
4989	NASDAQ	PEBO	Thu, Nov 6, 2014	25.20	26.10	24.86	25.97
4988	NASDAQ	PEBO	Wed, Nov 5, 2014	24.76	25.48	24.46	25.05
4987	NASDAQ	PEBO	Tue, Nov 4, 2014	24.33	24.64	24.01	24.46
4986	NASDAQ	PEBO	Mon, Nov 3, 2014	24.58	24.74	24.09	24.26
4985	NASDAQ	PEBO	Fri, Oct 31, 2014	25.48	25.48	24.50	24.65
4984	NASDAQ	PEBO	Thu, Oct 30, 2014	24.93	25.43	24.75	24.98
4983	NASDAQ	PEBO	Wed, Oct 29, 2014	24.97	25.37	24.51	25.25
4982	NASDAQ	PEBO	Tue, Oct 28, 2014	24.54	25.03	24.44	24.86
4981	NASDAQ	PEBO	Mon, Oct 27, 2014	24.16	24.74	23.87	24.15
4980	NASDAQ	PEBO	Fri, Oct 24, 2014	23.70	24.83	23.70	24.16
4979	NASDAQ	PEBO	Thu, Oct 23, 2014	23.52	23.93	23.41	23.62
4978	NASDAQ	PEBO	Wed, Oct 22, 2014	24.28	24.48	23.39	23.41
4977	NASDAQ	PEBO	Tue, Oct 21, 2014	24.78	24.78	24.16	24.27
4976	NASDAQ	PEBO	Mon, Oct 20, 2014	24.71	25.17	24.45	25.10
4975	NASDAQ	PEBO	Fri, Oct 17, 2014	25.55	25.55	24.79	24.83
4974	NASDAQ	PEBO	Thu, Oct 16, 2014	24.61	25.37	24.61	25.14
4973	NASDAQ	PEBO	Wed, Oct 15, 2014	24.59	25.00	23.76	24.94
4972	NASDAQ	PEBO	Tue, Oct 14, 2014	24.80	25.00	24.53	24.98
4971	NASDAQ	PEBO	Mon, Oct 13, 2014	23.83	25.00	23.83	24.62
4970	NASDAQ	PEBO	Fri, Oct 10, 2014	23.69	24.37	23.67	23.92
4969	NASDAQ	PEBO	Thu, Oct 9, 2014	24.44	24.46	23.75	23.75
4968	NASDAQ	PEBO	Wed, Oct 8, 2014	23.69	24.87	23.69	24.56
4967	NASDAQ	PEBO	Tue, Oct 7, 2014	23.75	24.07	23.75	23.75
4966	NASDAQ	PEBO	Mon, Oct 6, 2014	24.32	24.32	23.81	23.82
4965	NASDAQ	PEBO	Fri, Oct 3, 2014	24.41	24.45	23.76	24.23
4964	NASDAQ	PEBO	Thu, Oct 2, 2014	23.77	25.18	23.83	24.17
4963	NASDAQ	PEBO	Wed, Oct 1, 2014	23.69	23.92	23.67	23.76
4962	NASDAQ	PEBO	Tue, Sep 30, 2014	23.73	23.82	23.61	23.75
4961	NASDAQ	PEBO	Mon, Sep 29, 2014	23.49	23.74	23.49	23.68
4960	NASDAQ	PEBO	Fri, Sep 26, 2014	23.63	23.82	23.56	23.69
4959	NASDAQ	PEBO	Thu, Sep 25, 2014	23.76	23.87	23.55	23.70
4958	NASDAQ	PEBO	Wed, Sep 24, 2014	23.55	23.89	23.40	23.82
4957	NASDAQ	PEBO	Tue, Sep 23, 2014	23.72	23.79	23.00	23.43
4956	NASDAQ	PEBO	Mon, Sep 22, 2014	23.85	24.07	23.73	23.74
4955	NASDAQ	PEBO	Fri, Sep 19, 2014	23.95	24.08	23.73	23.86
4954	NASDAQ	PEBO	Thu, Sep 18, 2014	23.90	24.06	23.62	23.88
4953	NASDAQ	PEBO	Wed, Sep 17, 2014	23.89	24.10	23.75	23.82
4952	NASDAQ	PEBO	Tue, Sep 16, 2014	24.00	24.05	23.81	23.85
4951	NASDAQ	PEBO	Mon, Sep 15, 2014	24.24	24.35	23.91	24.00
4950	NASDAQ	PEBO	Fri, Sep 12, 2014	24.76	25.90	24.22	24.32
4949	NASDAQ	PEBO	Thu, Sep 11, 2014	24.16	24.72	24.03	24.69
4948	NASDAQ	PEBO	Wed, Sep 10, 2014	24.13	24.51	24.16	24.37
4947	NASDAQ	PEBO	Tue, Sep 9, 2014	24.11	24.25	23.96	24.15
4946	NASDAQ	PEBO	Mon, Sep 8, 2014	24.08	24.25	23.98	24.22
4945	NASDAQ	PEBO	Fri, Sep 5, 2014	24.08	24.15	23.99	24.03
4944	NASDAQ	PEBO	Thu, Sep 4, 2014	24.02	24.23	24.02	24.16
4943	NASDAQ	PEBO	Wed, Sep 3, 2014	24.11	24.11	23.85	23.91
4942	NASDAQ	PEBO	Tue, Sep 2, 2014	24.00	24.32	23.86	24.16
4941	NASDAQ	PEBO	Fri, Aug 29, 2014	23.97	23.97	23.80	23.97
4940	NASDAQ	PEBO	Thu, Aug 28, 2014	24.00	24.09	23.76	23.97
4939	NASDAQ	PEBO	Wed, Aug 27, 2014	24.71	24.71	24.01	24.06
4938	NASDAQ	PEBO	Tue, Aug 26, 2014	24.47	25.09	24.54	24.70
4937	NASDAQ	PEBO	Mon, Aug 25, 2014	24.36	25.76	24.00	24.39
4936	NASDAQ	PEBO	Fri, Aug 22, 2014	24.15	24.41	24.15	24.30
4935	NASDAQ	PEBO	Thu, Aug 21, 2014	23.41	24.15	23.30	24.10
4934	NASDAQ	PEBO	Wed, Aug 20, 2014	23.41	23.44	23.15	23.33
4933	NASDAQ	PEBO	Tue, Aug 19, 2014	23.40	23.89	23.35	23.47
4932	NASDAQ	PEBO	Mon, Aug 18, 2014	23.50	23.68	23.15	23.42
4931	NASDAQ	PEBO	Fri, Aug 15, 2014	23.57	23.57	23.05	23.21
4930	NASDAQ	PEBO	Thu, Aug 14, 2014	23.37	23.76	23.15	23.26
4929	NASDAQ	PEBO	Wed, Aug 13, 2014	23.31	23.54	23.19	23.25
4928	NASDAQ	PEBO	Tue, Aug 12, 2014	23.28	23.42	23.01	23.20
4927	NASDAQ	PEBO	Mon, Aug 11, 2014	23.57	23.77	23.17	23.28
4926	NASDAQ	PEBO	Fri, Aug 8, 2014	23.24	23.69	23.06	23.49
4925	NASDAQ	PEBO	Thu, Aug 7, 2014	23.36	23.57	23.07	23.25
4924	NASDAQ	PEBO	Wed, Aug 6, 2014	23.03	23.52	23.00	23.39
4923	NASDAQ	PEBO	Tue, Aug 5, 2014	24.03	24.34	23.00	23.15
4922	NASDAQ	PEBO	Mon, Aug 4, 2014	23.56	24.54	23.39	24.08
4921	NASDAQ	PEBO	Fri, Aug 1, 2014	23.41	23.70	23.30	23.50
4920	NASDAQ	PEBO	Thu, Jul 31, 2014	23.20	23.60	23.20	23.33
4919	NASDAQ	PEBO	Wed, Jul 30, 2014	23.74	23.74	23.41	23.57
4918	NASDAQ	PEBO	Tue, Jul 29, 2014	23.99	24.23	23.50	23.51
4917	NASDAQ	PEBO	Mon, Jul 28, 2014	24.08	24.09	23.76	23.83
4916	NASDAQ	PEBO	Fri, Jul 25, 2014	24.33	24.44	23.87	23.94
4915	NASDAQ	PEBO	Thu, Jul 24, 2014	24.83	25.10	24.22	24.53
4914	NASDAQ	PEBO	Wed, Jul 23, 2014	24.75	25.30	24.55	24.70
4913	NASDAQ	PEBO	Tue, Jul 22, 2014	24.00	25.02	24.00	24.78
4912	NASDAQ	PEBO	Mon, Jul 21, 2014	24.66	24.74	24.50	24.62
4911	NASDAQ	PEBO	Fri, Jul 18, 2014	24.48	25.12	24.36	24.95
4910	NASDAQ	PEBO	Thu, Jul 17, 2014	26.06	26.06	24.54	24.55
4909	NASDAQ	PEBO	Wed, Jul 16, 2014	26.51	26.51	26.05	26.13
4908	NASDAQ	PEBO	Tue, Jul 15, 2014	26.50	26.75	26.27	26.29
4907	NASDAQ	PEBO	Mon, Jul 14, 2014	26.75	26.75	26.18	26.45
4906	NASDAQ	PEBO	Fri, Jul 11, 2014	26.30	26.66	26.20	26.34
4905	NASDAQ	PEBO	Thu, Jul 10, 2014	26.15	26.56	26.11	26.36
4904	NASDAQ	PEBO	Wed, Jul 9, 2014	26.71	26.88	26.39	26.57
4903	NASDAQ	PEBO	Tue, Jul 8, 2014	26.87	26.87	26.17	26.68
4902	NASDAQ	PEBO	Mon, Jul 7, 2014	27.74	27.74	26.81	26.81
4901	NASDAQ	PEBO	Thu, Jul 3, 2014	27.33	27.77	27.33	27.76
4900	NASDAQ	PEBO	Wed, Jul 2, 2014	27.33	27.53	26.51	27.21
4899	NASDAQ	PEBO	Tue, Jul 1, 2014	26.68	28.00	26.68	27.27
4898	NASDAQ	PEBO	Mon, Jun 30, 2014	26.54	26.64	26.11	26.45
4897	NASDAQ	PEBO	Fri, Jun 27, 2014	25.96	26.73	25.96	26.64
4896	NASDAQ	PEBO	Thu, Jun 26, 2014	26.21	26.27	25.93	26.20
4895	NASDAQ	PEBO	Wed, Jun 25, 2014	25.80	26.18	25.80	26.10
4894	NASDAQ	PEBO	Tue, Jun 24, 2014	26.06	26.77	26.00	26.05
4893	NASDAQ	PEBO	Mon, Jun 23, 2014	26.25	26.49	25.78	26.22
4892	NASDAQ	PEBO	Fri, Jun 20, 2014	25.82	26.68	25.82	26.27
4891	NASDAQ	PEBO	Thu, Jun 19, 2014	25.56	25.85	25.25	25.61
4890	NASDAQ	PEBO	Wed, Jun 18, 2014	25.60	25.71	25.51	25.58
4889	NASDAQ	PEBO	Tue, Jun 17, 2014	25.73	26.16	25.60	25.66
4888	NASDAQ	PEBO	Mon, Jun 16, 2014	25.78	26.27	25.36	25.64
4887	NASDAQ	PEBO	Fri, Jun 13, 2014	25.97	26.01	25.60	25.69
4886	NASDAQ	PEBO	Thu, Jun 12, 2014	25.75	26.10	25.50	25.79
4885	NASDAQ	PEBO	Wed, Jun 11, 2014	25.70	26.00	25.20	25.81
4884	NASDAQ	PEBO	Tue, Jun 10, 2014	26.26	26.26	25.44	25.81
4883	NASDAQ	PEBO	Mon, Jun 9, 2014	24.88	26.48	24.82	26.31
4882	NASDAQ	PEBO	Fri, Jun 6, 2014	25.00	25.00	24.50	24.97
4881	NASDAQ	PEBO	Thu, Jun 5, 2014	24.01	24.99	24.28	24.84
4880	NASDAQ	PEBO	Wed, Jun 4, 2014	23.87	24.20	23.66	24.02
4879	NASDAQ	PEBO	Tue, Jun 3, 2014	24.14	24.49	23.92	24.07
4878	NASDAQ	PEBO	Mon, Jun 2, 2014	24.58	25.00	24.12	24.37
4877	NASDAQ	PEBO	Fri, May 30, 2014	24.45	24.74	24.14	24.60
4876	NASDAQ	PEBO	Thu, May 29, 2014	24.59	24.58	24.11	24.35
4875	NASDAQ	PEBO	Wed, May 28, 2014	24.77	24.83	24.11	24.49
4874	NASDAQ	PEBO	Tue, May 27, 2014	24.52	24.94	24.42	24.84
4873	NASDAQ	PEBO	Fri, May 23, 2014	23.91	24.30	23.68	24.28
4872	NASDAQ	PEBO	Thu, May 22, 2014	24.09	24.26	23.68	23.81
4871	NASDAQ	PEBO	Wed, May 21, 2014	24.16	24.55	23.96	24.10
4870	NASDAQ	PEBO	Tue, May 20, 2014	24.19	24.40	23.74	24.13
4869	NASDAQ	PEBO	Mon, May 19, 2014	23.88	24.63	23.84	24.30
4868	NASDAQ	PEBO	Fri, May 16, 2014	23.88	24.08	23.58	24.05
4867	NASDAQ	PEBO	Thu, May 15, 2014	24.17	24.17	23.72	23.94
4866	NASDAQ	PEBO	Wed, May 14, 2014	25.20	25.20	24.26	24.39
4865	NASDAQ	PEBO	Tue, May 13, 2014	25.80	25.80	24.92	25.32
4864	NASDAQ	PEBO	Mon, May 12, 2014	25.07	26.19	24.59	25.87
4863	NASDAQ	PEBO	Fri, May 9, 2014	24.50	24.96	24.50	24.87
4862	NASDAQ	PEBO	Thu, May 8, 2014	24.88	25.02	24.50	24.56
4861	NASDAQ	PEBO	Wed, May 7, 2014	25.28	25.28	24.45	24.80
4860	NASDAQ	PEBO	Tue, May 6, 2014	24.75	24.77	24.55	24.58
4859	NASDAQ	PEBO	Mon, May 5, 2014	25.04	25.04	24.33	24.74
4858	NASDAQ	PEBO	Fri, May 2, 2014	25.40	25.94	24.89	25.16
4857	NASDAQ	PEBO	Thu, May 1, 2014	25.79	25.79	25.19	25.42
4856	NASDAQ	PEBO	Wed, Apr 30, 2014	26.12	26.12	25.46	26.03
4855	NASDAQ	PEBO	Tue, Apr 29, 2014	26.42	26.80	26.15	26.29
4854	NASDAQ	PEBO	Mon, Apr 28, 2014	26.47	26.47	25.29	26.32
4853	NASDAQ	PEBO	Fri, Apr 25, 2014	26.50	27.36	26.01	26.29
4852	NASDAQ	PEBO	Thu, Apr 24, 2014	26.58	26.64	26.23	26.52
4851	NASDAQ	PEBO	Wed, Apr 23, 2014	26.22	26.64	26.15	26.34
4850	NASDAQ	PEBO	Tue, Apr 22, 2014	25.42	26.47	25.42	25.94
4849	NASDAQ	PEBO	Mon, Apr 21, 2014	25.53	25.86	25.40	25.74
4848	NASDAQ	PEBO	Thu, Apr 17, 2014	25.09	25.64	24.97	25.39
4847	NASDAQ	PEBO	Wed, Apr 16, 2014	25.43	25.43	24.98	25.22
4846	NASDAQ	PEBO	Tue, Apr 15, 2014	25.11	25.22	24.81	25.14
4845	NASDAQ	PEBO	Mon, Apr 14, 2014	25.31	25.74	24.78	25.27
4844	NASDAQ	PEBO	Fri, Apr 11, 2014	24.26	25.15	24.26	25.01
4843	NASDAQ	PEBO	Thu, Apr 10, 2014	25.15	25.16	23.87	24.54
4842	NASDAQ	PEBO	Wed, Apr 9, 2014	25.37	25.51	25.00	25.23
4841	NASDAQ	PEBO	Tue, Apr 8, 2014	24.79	25.68	24.79	25.30
4840	NASDAQ	PEBO	Mon, Apr 7, 2014	24.59	26.10	24.25	24.75
4839	NASDAQ	PEBO	Fri, Apr 4, 2014	24.85	24.85	24.39	24.45
4838	NASDAQ	PEBO	Thu, Apr 3, 2014	24.80	24.88	24.64	24.76
4837	NASDAQ	PEBO	Wed, Apr 2, 2014	24.86	24.86	24.14	24.74
4836	NASDAQ	PEBO	Tue, Apr 1, 2014	24.86	25.10	24.59	24.74
4835	NASDAQ	PEBO	Mon, Mar 31, 2014	24.60	25.03	24.51	24.73
4834	NASDAQ	PEBO	Fri, Mar 28, 2014	24.76	24.78	23.87	24.36
4833	NASDAQ	PEBO	Thu, Mar 27, 2014	25.23	25.23	24.66	24.79
4832	NASDAQ	PEBO	Wed, Mar 26, 2014	25.50	25.51	24.96	25.14
4831	NASDAQ	PEBO	Tue, Mar 25, 2014	25.35	25.55	25.26	25.36
4830	NASDAQ	PEBO	Mon, Mar 24, 2014	25.32	25.59	25.10	25.28
4829	NASDAQ	PEBO	Fri, Mar 21, 2014	24.40	25.49	24.40	25.20
4828	NASDAQ	PEBO	Thu, Mar 20, 2014	25.85	25.85	25.30	25.67
4827	NASDAQ	PEBO	Wed, Mar 19, 2014	25.88	25.95	25.53	25.82
4826	NASDAQ	PEBO	Tue, Mar 18, 2014	26.09	26.09	25.86	25.90
4825	NASDAQ	PEBO	Mon, Mar 17, 2014	26.00	26.10	25.89	26.00
4824	NASDAQ	PEBO	Fri, Mar 14, 2014	25.23	26.00	25.23	25.96
4823	NASDAQ	PEBO	Thu, Mar 13, 2014	25.40	25.54	24.81	25.39
4822	NASDAQ	PEBO	Wed, Mar 12, 2014	25.13	25.55	24.93	25.26
4821	NASDAQ	PEBO	Tue, Mar 11, 2014	25.40	25.47	24.79	25.35
4820	NASDAQ	PEBO	Mon, Mar 10, 2014	25.25	25.54	24.95	25.45
4819	NASDAQ	PEBO	Fri, Mar 7, 2014	25.58	25.58	25.17	25.42
4818	NASDAQ	PEBO	Thu, Mar 6, 2014	25.20	25.54	25.15	25.31
4817	NASDAQ	PEBO	Wed, Mar 5, 2014	25.34	25.54	25.03	25.18
4816	NASDAQ	PEBO	Tue, Mar 4, 2014	24.65	25.83	24.65	25.47
4815	NASDAQ	PEBO	Mon, Mar 3, 2014	24.15	24.50	24.12	24.47
4814	NASDAQ	PEBO	Fri, Feb 28, 2014	24.28	24.93	24.09	24.47
4813	NASDAQ	PEBO	Thu, Feb 27, 2014	24.00	24.17	24.00	24.16
4812	NASDAQ	PEBO	Wed, Feb 26, 2014	23.99	24.20	23.78	24.05
4811	NASDAQ	PEBO	Tue, Feb 25, 2014	23.94	24.37	23.85	23.88
4810	NASDAQ	PEBO	Mon, Feb 24, 2014	22.73	23.51	23.08	23.47
4809	NASDAQ	PEBO	Fri, Feb 21, 2014	22.56	23.05	22.40	22.76
4808	NASDAQ	PEBO	Thu, Feb 20, 2014	22.17	22.66	22.10	22.48
4807	NASDAQ	PEBO	Wed, Feb 19, 2014	22.50	22.61	22.16	22.25
4806	NASDAQ	PEBO	Tue, Feb 18, 2014	22.15	22.78	22.15	22.58
4805	NASDAQ	PEBO	Fri, Feb 14, 2014	21.82	22.20	21.62	22.13
4804	NASDAQ	PEBO	Thu, Feb 13, 2014	21.16	21.92	21.16	21.79
4803	NASDAQ	PEBO	Wed, Feb 12, 2014	21.24	21.51	21.15	21.42
4802	NASDAQ	PEBO	Tue, Feb 11, 2014	20.66	21.45	20.66	21.16
4801	NASDAQ	PEBO	Mon, Feb 10, 2014	20.76	20.93	20.29	20.72
4800	NASDAQ	PEBO	Fri, Feb 7, 2014	20.70	21.10	20.31	20.70
4799	NASDAQ	PEBO	Thu, Feb 6, 2014	21.25	21.49	20.61	20.75
4798	NASDAQ	PEBO	Wed, Feb 5, 2014	21.52	21.85	21.06	21.12
4797	NASDAQ	PEBO	Tue, Feb 4, 2014	21.58	22.15	21.31	21.68
4796	NASDAQ	PEBO	Mon, Feb 3, 2014	22.55	22.61	21.39	21.53
4795	NASDAQ	PEBO	Fri, Jan 31, 2014	22.33	22.82	22.33	22.55
4794	NASDAQ	PEBO	Thu, Jan 30, 2014	22.77	23.23	22.64	22.82
4793	NASDAQ	PEBO	Wed, Jan 29, 2014	22.73	22.94	22.50	22.71
4792	NASDAQ	PEBO	Tue, Jan 28, 2014	22.99	23.01	22.76	22.79
4791	NASDAQ	PEBO	Mon, Jan 27, 2014	22.86	23.14	22.79	22.86
4790	NASDAQ	PEBO	Fri, Jan 24, 2014	22.69	23.13	22.61	22.73
4789	NASDAQ	PEBO	Thu, Jan 23, 2014	22.52	23.29	22.52	23.04
4788	NASDAQ	PEBO	Wed, Jan 22, 2014	22.50	22.51	22.25	22.37
4787	NASDAQ	PEBO	Tue, Jan 21, 2014	22.07	22.50	22.30	22.35
4786	NASDAQ	PEBO	Fri, Jan 17, 2014	21.70	22.36	21.70	21.86
4785	NASDAQ	PEBO	Thu, Jan 16, 2014	21.71	21.80	21.44	21.75
4784	NASDAQ	PEBO	Wed, Jan 15, 2014	21.88	21.90	21.58	21.71
4783	NASDAQ	PEBO	Tue, Jan 14, 2014	21.57	21.83	21.42	21.81
4782	NASDAQ	PEBO	Mon, Jan 13, 2014	21.53	21.76	21.00	21.41
4781	NASDAQ	PEBO	Fri, Jan 10, 2014	21.72	21.92	21.29	21.55
4780	NASDAQ	PEBO	Thu, Jan 9, 2014	22.11	22.60	21.51	21.70
4779	NASDAQ	PEBO	Wed, Jan 8, 2014	22.43	22.70	21.89	21.96
4778	NASDAQ	PEBO	Tue, Jan 7, 2014	22.13	22.67	22.10	22.39
4777	NASDAQ	PEBO	Mon, Jan 6, 2014	22.51	22.90	21.85	21.98
4776	NASDAQ	PEBO	Fri, Jan 3, 2014	22.52	22.65	22.03	22.34
4775	NASDAQ	PEBO	Thu, Jan 2, 2014	22.51	22.60	21.94	22.36
4774	NASDAQ	PEBO	Tue, Dec 31, 2013	22.60	22.67	22.41	22.51
4773	NASDAQ	PEBO	Mon, Dec 30, 2013	22.71	22.71	22.41	22.57
4772	NASDAQ	PEBO	Fri, Dec 27, 2013	23.23	23.23	22.52	22.79
4771	NASDAQ	PEBO	Thu, Dec 26, 2013	23.50	23.57	22.96	23.11
4770	NASDAQ	PEBO	Tue, Dec 24, 2013	23.27	23.77	23.29	23.46
4769	NASDAQ	PEBO	Mon, Dec 23, 2013	23.42	23.45	23.15	23.30
4768	NASDAQ	PEBO	Fri, Dec 20, 2013	22.81	23.47	22.81	23.38
4767	NASDAQ	PEBO	Thu, Dec 19, 2013	22.48	22.86	22.45	22.70
4766	NASDAQ	PEBO	Wed, Dec 18, 2013	22.28	22.66	21.85	22.56
4765	NASDAQ	PEBO	Tue, Dec 17, 2013	22.79	22.58	22.16	22.18
4764	NASDAQ	PEBO	Mon, Dec 16, 2013	22.05	22.92	22.05	22.74
4763	NASDAQ	PEBO	Fri, Dec 13, 2013	21.90	22.18	21.80	21.99
4762	NASDAQ	PEBO	Thu, Dec 12, 2013	22.00	22.16	21.91	21.91
4761	NASDAQ	PEBO	Wed, Dec 11, 2013	22.60	22.71	21.87	21.92
4760	NASDAQ	PEBO	Tue, Dec 10, 2013	22.92	23.07	22.39	22.50
4759	NASDAQ	PEBO	Mon, Dec 9, 2013	22.79	23.10	22.61	23.03
4758	NASDAQ	PEBO	Fri, Dec 6, 2013	22.61	22.85	22.41	22.83
4757	NASDAQ	PEBO	Thu, Dec 5, 2013	22.75	23.03	22.04	22.26
4756	NASDAQ	PEBO	Wed, Dec 4, 2013	22.61	22.94	22.51	22.69
4755	NASDAQ	PEBO	Tue, Dec 3, 2013	22.90	22.96	22.31	22.68
4754	NASDAQ	PEBO	Mon, Dec 2, 2013	23.88	23.96	22.70	22.90
4753	NASDAQ	PEBO	Fri, Nov 29, 2013	24.00	24.00	23.65	23.96
4752	NASDAQ	PEBO	Wed, Nov 27, 2013	23.53	23.97	23.41	23.86
4751	NASDAQ	PEBO	Tue, Nov 26, 2013	23.12	23.69	22.96	23.58
4750	NASDAQ	PEBO	Mon, Nov 25, 2013	22.91	23.19	22.78	23.02
4749	NASDAQ	PEBO	Fri, Nov 22, 2013	22.73	22.95	22.66	22.76
4748	NASDAQ	PEBO	Thu, Nov 21, 2013	22.14	22.97	22.08	22.72
4747	NASDAQ	PEBO	Wed, Nov 20, 2013	22.36	22.60	21.90	22.07
4746	NASDAQ	PEBO	Tue, Nov 19, 2013	22.20	22.43	21.95	22.23
4745	NASDAQ	PEBO	Mon, Nov 18, 2013	22.57	22.79	22.02	22.25
4744	NASDAQ	PEBO	Fri, Nov 15, 2013	22.46	22.72	22.33	22.55
4743	NASDAQ	PEBO	Thu, Nov 14, 2013	22.69	22.64	22.30	22.51
4742	NASDAQ	PEBO	Wed, Nov 13, 2013	22.34	22.78	22.15	22.76
4741	NASDAQ	PEBO	Tue, Nov 12, 2013	22.58	22.89	22.53	22.53
4740	NASDAQ	PEBO	Mon, Nov 11, 2013	22.95	22.95	22.55	22.59
4739	NASDAQ	PEBO	Fri, Nov 8, 2013	21.86	23.17	21.86	22.97
4738	NASDAQ	PEBO	Thu, Nov 7, 2013	21.99	21.89	21.50	21.87
4737	NASDAQ	PEBO	Wed, Nov 6, 2013	22.05	22.03	21.74	21.82
4736	NASDAQ	PEBO	Tue, Nov 5, 2013	21.71	22.07	21.54	21.84
4735	NASDAQ	PEBO	Mon, Nov 4, 2013	22.06	22.06	21.75	21.81
4734	NASDAQ	PEBO	Fri, Nov 1, 2013	22.35	22.49	21.31	21.92
4733	NASDAQ	PEBO	Thu, Oct 31, 2013	22.94	23.11	22.19	22.42
4732	NASDAQ	PEBO	Wed, Oct 30, 2013	22.99	23.30	22.75	23.00
4731	NASDAQ	PEBO	Tue, Oct 29, 2013	22.92	23.15	22.50	22.98
4730	NASDAQ	PEBO	Mon, Oct 28, 2013	23.32	23.68	22.68	22.78
4729	NASDAQ	PEBO	Fri, Oct 25, 2013	23.34	23.52	22.67	23.28
4728	NASDAQ	PEBO	Thu, Oct 24, 2013	22.36	23.39	22.02	23.25
4727	NASDAQ	PEBO	Wed, Oct 23, 2013	22.07	22.69	21.87	22.23
4726	NASDAQ	PEBO	Tue, Oct 22, 2013	21.64	22.24	21.24	21.96
4725	NASDAQ	PEBO	Mon, Oct 21, 2013	21.84	21.92	21.33	21.67
4724	NASDAQ	PEBO	Fri, Oct 18, 2013	21.65	21.95	21.21	21.80
4723	NASDAQ	PEBO	Thu, Oct 17, 2013	21.67	21.99	21.33	21.42
4722	NASDAQ	PEBO	Wed, Oct 16, 2013	22.04	22.45	21.76	21.85
4721	NASDAQ	PEBO	Tue, Oct 15, 2013	22.25	22.47	21.81	21.82
4720	NASDAQ	PEBO	Mon, Oct 14, 2013	21.99	22.42	21.69	22.38
4719	NASDAQ	PEBO	Fri, Oct 11, 2013	21.22	22.33	21.08	22.08
4718	NASDAQ	PEBO	Thu, Oct 10, 2013	20.81	21.47	20.63	21.39
4717	NASDAQ	PEBO	Wed, Oct 9, 2013	20.49	20.88	20.36	20.53
4716	NASDAQ	PEBO	Tue, Oct 8, 2013	20.28	20.73	20.11	20.47
4715	NASDAQ	PEBO	Mon, Oct 7, 2013	20.20	20.46	20.12	20.22
4714	NASDAQ	PEBO	Fri, Oct 4, 2013	20.83	21.10	20.37	20.50
4713	NASDAQ	PEBO	Thu, Oct 3, 2013	21.02	21.19	20.59	20.88
4712	NASDAQ	PEBO	Wed, Oct 2, 2013	20.94	21.26	20.75	21.08
4711	NASDAQ	PEBO	Tue, Oct 1, 2013	20.60	21.22	20.97	21.18
4710	NASDAQ	PEBO	Mon, Sep 30, 2013	20.65	21.00	20.57	20.88
4709	NASDAQ	PEBO	Fri, Sep 27, 2013	20.75	21.17	20.75	20.89
4708	NASDAQ	PEBO	Thu, Sep 26, 2013	21.39	21.47	20.86	20.93
4707	NASDAQ	PEBO	Wed, Sep 25, 2013	21.26	21.91	21.39	21.40
4706	NASDAQ	PEBO	Tue, Sep 24, 2013	21.11	21.60	20.99	21.26
4705	NASDAQ	PEBO	Mon, Sep 23, 2013	21.10	21.48	20.98	21.14
4704	NASDAQ	PEBO	Fri, Sep 20, 2013	20.72	21.30	20.49	21.09
4703	NASDAQ	PEBO	Thu, Sep 19, 2013	20.65	20.75	20.43	20.72
4702	NASDAQ	PEBO	Wed, Sep 18, 2013	20.74	20.96	20.27	20.63
4701	NASDAQ	PEBO	Tue, Sep 17, 2013	20.97	21.00	20.57	20.69
4700	NASDAQ	PEBO	Mon, Sep 16, 2013	21.29	21.29	20.82	20.98
4699	NASDAQ	PEBO	Fri, Sep 13, 2013	21.05	21.10	20.65	21.00
4698	NASDAQ	PEBO	Thu, Sep 12, 2013	20.78	21.08	20.80	20.93
4697	NASDAQ	PEBO	Wed, Sep 11, 2013	20.89	21.05	20.72	20.86
4696	NASDAQ	PEBO	Tue, Sep 10, 2013	21.43	21.53	20.83	20.95
4695	NASDAQ	PEBO	Mon, Sep 9, 2013	21.04	21.40	20.69	21.32
4694	NASDAQ	PEBO	Fri, Sep 6, 2013	20.84	21.38	20.52	21.02
4693	NASDAQ	PEBO	Thu, Sep 5, 2013	20.27	20.84	20.16	20.78
4692	NASDAQ	PEBO	Wed, Sep 4, 2013	20.87	20.98	20.02	20.19
4691	NASDAQ	PEBO	Tue, Sep 3, 2013	21.31	21.31	20.57	20.85
4690	NASDAQ	PEBO	Fri, Aug 30, 2013	22.18	22.18	20.67	20.96
4689	NASDAQ	PEBO	Thu, Aug 29, 2013	22.25	22.81	22.08	22.26
4688	NASDAQ	PEBO	Wed, Aug 28, 2013	22.21	22.39	21.97	22.33
4687	NASDAQ	PEBO	Tue, Aug 27, 2013	22.36	22.51	21.94	22.14
4686	NASDAQ	PEBO	Mon, Aug 26, 2013	22.86	23.09	22.40	22.71
4685	NASDAQ	PEBO	Fri, Aug 23, 2013	22.70	23.03	22.24	22.73
4684	NASDAQ	PEBO	Thu, Aug 22, 2013	21.93	22.83	21.94	22.81
4683	NASDAQ	PEBO	Wed, Aug 21, 2013	21.60	21.96	21.52	21.91
4682	NASDAQ	PEBO	Tue, Aug 20, 2013	21.02	21.85	21.02	21.73
4681	NASDAQ	PEBO	Mon, Aug 19, 2013	21.31	21.42	20.68	20.96
4680	NASDAQ	PEBO	Fri, Aug 16, 2013	21.46	22.04	21.16	21.22
4679	NASDAQ	PEBO	Thu, Aug 15, 2013	21.64	22.00	21.30	21.61
4678	NASDAQ	PEBO	Wed, Aug 14, 2013	21.63	22.04	21.47	21.85
4677	NASDAQ	PEBO	Tue, Aug 13, 2013	21.42	21.72	21.09	21.70
4676	NASDAQ	PEBO	Mon, Aug 12, 2013	21.53	21.80	21.27	21.34
4675	NASDAQ	PEBO	Fri, Aug 9, 2013	21.73	22.00	21.71	21.72
4674	NASDAQ	PEBO	Thu, Aug 8, 2013	21.99	22.11	21.63	21.85
4673	NASDAQ	PEBO	Wed, Aug 7, 2013	22.44	22.44	21.61	21.82
4672	NASDAQ	PEBO	Tue, Aug 6, 2013	22.98	23.14	22.38	22.42
4671	NASDAQ	PEBO	Mon, Aug 5, 2013	23.04	23.30	22.62	23.12
4670	NASDAQ	PEBO	Fri, Aug 2, 2013	22.98	23.19	22.62	23.01
4669	NASDAQ	PEBO	Thu, Aug 1, 2013	22.46	23.37	22.08	23.20
4668	NASDAQ	PEBO	Wed, Jul 31, 2013	22.81	22.90	22.47	22.49
4667	NASDAQ	PEBO	Tue, Jul 30, 2013	23.21	23.21	22.74	22.81
4666	NASDAQ	PEBO	Mon, Jul 29, 2013	23.34	23.36	22.63	23.03
4665	NASDAQ	PEBO	Fri, Jul 26, 2013	23.46	23.68	23.35	23.46
4664	NASDAQ	PEBO	Thu, Jul 25, 2013	23.34	23.74	23.18	23.70
4663	NASDAQ	PEBO	Wed, Jul 24, 2013	23.27	23.46	22.88	23.32
4662	NASDAQ	PEBO	Tue, Jul 23, 2013	23.42	23.45	23.27	23.33
4661	NASDAQ	PEBO	Mon, Jul 22, 2013	23.32	23.39	23.01	23.26
4660	NASDAQ	PEBO	Fri, Jul 19, 2013	23.43	23.81	23.18	23.51
4659	NASDAQ	PEBO	Thu, Jul 18, 2013	23.48	23.50	23.09	23.49
4658	NASDAQ	PEBO	Wed, Jul 17, 2013	23.34	23.49	23.31	23.40
4657	NASDAQ	PEBO	Tue, Jul 16, 2013	23.43	23.50	23.04	23.26
4656	NASDAQ	PEBO	Mon, Jul 15, 2013	23.25	23.50	23.12	23.47
4655	NASDAQ	PEBO	Fri, Jul 12, 2013	22.95	23.43	22.78	23.26
4654	NASDAQ	PEBO	Thu, Jul 11, 2013	23.33	23.33	22.86	23.05
4653	NASDAQ	PEBO	Wed, Jul 10, 2013	22.90	23.11	22.64	22.95
4652	NASDAQ	PEBO	Tue, Jul 9, 2013	23.25	23.25	22.62	22.88
4651	NASDAQ	PEBO	Mon, Jul 8, 2013	23.21	23.40	22.92	23.17
4650	NASDAQ	PEBO	Fri, Jul 5, 2013	22.85	23.33	22.66	23.20
4649	NASDAQ	PEBO	Wed, Jul 3, 2013	21.57	22.59	21.57	22.39
4648	NASDAQ	PEBO	Tue, Jul 2, 2013	21.51	22.00	21.30	21.75
4647	NASDAQ	PEBO	Mon, Jul 1, 2013	21.23	21.74	20.71	21.52
4646	NASDAQ	PEBO	Fri, Jun 28, 2013	21.00	21.92	20.96	21.08
4645	NASDAQ	PEBO	Thu, Jun 27, 2013	20.90	21.49	20.78	21.16
4644	NASDAQ	PEBO	Wed, Jun 26, 2013	21.07	21.09	20.59	20.71
4643	NASDAQ	PEBO	Tue, Jun 25, 2013	20.30	20.99	19.69	20.91
4642	NASDAQ	PEBO	Mon, Jun 24, 2013	19.95	20.28	19.83	20.12
4641	NASDAQ	PEBO	Fri, Jun 21, 2013	20.16	20.16	20.00	20.06
4640	NASDAQ	PEBO	Thu, Jun 20, 2013	20.33	20.43	20.00	20.10
4639	NASDAQ	PEBO	Wed, Jun 19, 2013	20.58	20.94	20.35	20.64
4638	NASDAQ	PEBO	Tue, Jun 18, 2013	20.46	20.78	20.21	20.64
4637	NASDAQ	PEBO	Mon, Jun 17, 2013	20.07	20.49	20.04	20.39
4636	NASDAQ	PEBO	Fri, Jun 14, 2013	20.49	20.49	19.95	19.96
4635	NASDAQ	PEBO	Thu, Jun 13, 2013	20.33	20.79	20.11	20.47
4634	NASDAQ	PEBO	Wed, Jun 12, 2013	20.46	20.44	20.06	20.33
4633	NASDAQ	PEBO	Tue, Jun 11, 2013	20.40	20.62	20.25	20.45
4632	NASDAQ	PEBO	Mon, Jun 10, 2013	20.68	20.72	20.41	20.69
4631	NASDAQ	PEBO	Fri, Jun 7, 2013	20.84	20.84	20.52	20.55
4630	NASDAQ	PEBO	Thu, Jun 6, 2013	20.45	20.79	20.39	20.65
4629	NASDAQ	PEBO	Wed, Jun 5, 2013	20.46	20.61	20.21	20.38
4628	NASDAQ	PEBO	Tue, Jun 4, 2013	20.66	20.74	20.29	20.44
4627	NASDAQ	PEBO	Mon, Jun 3, 2013	20.10	20.93	20.10	20.66
4626	NASDAQ	PEBO	Fri, May 31, 2013	20.25	20.25	19.93	20.04
4625	NASDAQ	PEBO	Thu, May 30, 2013	20.37	20.50	20.12	20.25
4624	NASDAQ	PEBO	Wed, May 29, 2013	20.40	20.52	20.17	20.23
4623	NASDAQ	PEBO	Tue, May 28, 2013	20.41	20.87	20.29	20.64
4622	NASDAQ	PEBO	Fri, May 24, 2013	20.05	20.28	19.89	20.27
4621	NASDAQ	PEBO	Thu, May 23, 2013	20.46	20.60	19.87	20.18
4620	NASDAQ	PEBO	Wed, May 22, 2013	20.61	20.85	20.58	20.61
4619	NASDAQ	PEBO	Tue, May 21, 2013	20.47	20.82	20.01	20.73
4618	NASDAQ	PEBO	Mon, May 20, 2013	20.42	20.77	20.40	20.49
4617	NASDAQ	PEBO	Fri, May 17, 2013	20.47	20.69	20.32	20.56
4616	NASDAQ	PEBO	Thu, May 16, 2013	20.83	20.92	20.31	20.37
4615	NASDAQ	PEBO	Wed, May 15, 2013	20.43	20.97	20.37	20.97
4614	NASDAQ	PEBO	Tue, May 14, 2013	20.49	20.60	20.34	20.56
4613	NASDAQ	PEBO	Mon, May 13, 2013	20.26	20.31	20.01	20.20
4612	NASDAQ	PEBO	Fri, May 10, 2013	20.35	20.37	20.21	20.36
4611	NASDAQ	PEBO	Thu, May 9, 2013	20.33	20.54	20.04	20.34
4610	NASDAQ	PEBO	Wed, May 8, 2013	20.89	21.06	20.30	20.34
4609	NASDAQ	PEBO	Tue, May 7, 2013	20.75	20.92	20.09	20.92
4608	NASDAQ	PEBO	Mon, May 6, 2013	20.40	20.70	20.15	20.65
4607	NASDAQ	PEBO	Fri, May 3, 2013	20.39	21.00	19.75	20.41
4606	NASDAQ	PEBO	Thu, May 2, 2013	20.00	20.37	19.86	20.09
4605	NASDAQ	PEBO	Wed, May 1, 2013	20.25	20.25	19.90	19.90
4604	NASDAQ	PEBO	Tue, Apr 30, 2013	20.21	20.47	20.06	20.38
4603	NASDAQ	PEBO	Mon, Apr 29, 2013	20.04	20.21	19.99	20.14
4602	NASDAQ	PEBO	Fri, Apr 26, 2013	20.23	20.23	19.57	19.90
4601	NASDAQ	PEBO	Thu, Apr 25, 2013	20.65	20.84	20.20	20.26
4600	NASDAQ	PEBO	Wed, Apr 24, 2013	20.50	20.64	20.50	20.59
4599	NASDAQ	PEBO	Tue, Apr 23, 2013	20.52	20.95	20.02	20.55
4598	NASDAQ	PEBO	Mon, Apr 22, 2013	20.30	20.33	20.00	20.32
4597	NASDAQ	PEBO	Fri, Apr 19, 2013	19.88	20.25	19.88	20.25
4596	NASDAQ	PEBO	Thu, Apr 18, 2013	19.91	20.00	19.50	19.84
4595	NASDAQ	PEBO	Wed, Apr 17, 2013	19.56	20.09	19.50	19.63
4594	NASDAQ	PEBO	Tue, Apr 16, 2013	19.68	19.90	19.49	19.83
4593	NASDAQ	PEBO	Mon, Apr 15, 2013	20.76	20.76	19.30	19.54
4592	NASDAQ	PEBO	Fri, Apr 12, 2013	20.90	20.96	20.79	20.91
4591	NASDAQ	PEBO	Thu, Apr 11, 2013	20.91	21.09	20.86	20.92
4590	NASDAQ	PEBO	Wed, Apr 10, 2013	21.03	21.18	20.89	20.93
4589	NASDAQ	PEBO	Tue, Apr 9, 2013	20.90	21.04	20.89	20.89
4588	NASDAQ	PEBO	Mon, Apr 8, 2013	20.99	21.26	20.45	20.87
4587	NASDAQ	PEBO	Fri, Apr 5, 2013	20.61	21.06	20.60	20.90
4586	NASDAQ	PEBO	Thu, Apr 4, 2013	21.05	21.18	20.75	21.00
4585	NASDAQ	PEBO	Wed, Apr 3, 2013	21.59	21.59	20.92	21.00
4584	NASDAQ	PEBO	Tue, Apr 2, 2013	22.17	22.34	21.37	21.54
4583	NASDAQ	PEBO	Mon, Apr 1, 2013	22.32	22.26	21.68	21.98
4582	NASDAQ	PEBO	Thu, Mar 28, 2013	22.16	22.53	22.00	22.39
4581	NASDAQ	PEBO	Wed, Mar 27, 2013	22.28	22.49	22.08	22.12
4580	NASDAQ	PEBO	Tue, Mar 26, 2013	22.60	22.60	22.24	22.40
4579	NASDAQ	PEBO	Mon, Mar 25, 2013	22.45	22.47	22.27	22.40
4578	NASDAQ	PEBO	Fri, Mar 22, 2013	22.21	22.43	22.17	22.32
4577	NASDAQ	PEBO	Thu, Mar 21, 2013	21.92	22.30	21.92	22.16
4576	NASDAQ	PEBO	Wed, Mar 20, 2013	22.35	22.24	21.76	22.17
4575	NASDAQ	PEBO	Tue, Mar 19, 2013	22.38	22.38	21.68	22.13
4574	NASDAQ	PEBO	Mon, Mar 18, 2013	22.17	22.42	22.15	22.25
4573	NASDAQ	PEBO	Fri, Mar 15, 2013	22.20	22.53	21.88	22.46
4572	NASDAQ	PEBO	Thu, Mar 14, 2013	22.21	22.43	21.96	22.15
4571	NASDAQ	PEBO	Wed, Mar 13, 2013	21.74	22.38	21.59	22.20
4570	NASDAQ	PEBO	Tue, Mar 12, 2013	21.76	21.78	21.56	21.71
4569	NASDAQ	PEBO	Mon, Mar 11, 2013	21.82	22.00	21.74	21.86
4568	NASDAQ	PEBO	Fri, Mar 8, 2013	22.65	22.65	21.76	21.96
4567	NASDAQ	PEBO	Thu, Mar 7, 2013	21.88	22.40	21.76	22.40
4566	NASDAQ	PEBO	Wed, Mar 6, 2013	21.99	22.00	21.65	21.94
4565	NASDAQ	PEBO	Tue, Mar 5, 2013	21.83	22.25	21.44	21.98
4564	NASDAQ	PEBO	Mon, Mar 4, 2013	21.56	22.00	21.52	21.74
4563	NASDAQ	PEBO	Fri, Mar 1, 2013	21.36	21.78	21.16	21.72
4562	NASDAQ	PEBO	Thu, Feb 28, 2013	21.60	22.18	21.51	21.67
4561	NASDAQ	PEBO	Wed, Feb 27, 2013	21.45	21.69	21.41	21.58
4560	NASDAQ	PEBO	Tue, Feb 26, 2013	21.55	21.68	21.40	21.54
4559	NASDAQ	PEBO	Mon, Feb 25, 2013	22.06	22.06	21.31	21.42
4558	NASDAQ	PEBO	Fri, Feb 22, 2013	21.81	21.99	21.61	21.96
4557	NASDAQ	PEBO	Thu, Feb 21, 2013	21.81	22.25	21.65	21.84
4556	NASDAQ	PEBO	Wed, Feb 20, 2013	21.84	22.08	21.75	21.81
4555	NASDAQ	PEBO	Tue, Feb 19, 2013	21.39	21.85	21.36	21.85
4554	NASDAQ	PEBO	Fri, Feb 15, 2013	21.03	21.59	20.99	21.35
4553	NASDAQ	PEBO	Thu, Feb 14, 2013	20.96	21.23	20.76	21.00
4552	NASDAQ	PEBO	Wed, Feb 13, 2013	21.47	21.47	20.83	21.07
4551	NASDAQ	PEBO	Tue, Feb 12, 2013	21.21	21.45	21.00	21.43
4550	NASDAQ	PEBO	Mon, Feb 11, 2013	21.46	21.46	20.64	21.23
4549	NASDAQ	PEBO	Fri, Feb 1, 2013	21.73	21.90	20.49	21.79
4548	NASDAQ	PEBO	Thu, Jan 31, 2013	21.60	21.91	21.17	21.70
4547	NASDAQ	PEBO	Wed, Jan 30, 2013	21.80	22.25	21.66	21.69
4546	NASDAQ	PEBO	Tue, Jan 29, 2013	21.35	22.26	21.27	21.82
4545	NASDAQ	PEBO	Mon, Jan 28, 2013	20.73	21.15	20.59	21.12
4544	NASDAQ	PEBO	Fri, Jan 25, 2013	21.13	21.13	20.31	20.63
4543	NASDAQ	PEBO	Thu, Jan 24, 2013	20.84	21.25	20.74	20.93
4542	NASDAQ	PEBO	Wed, Jan 23, 2013	21.66	21.66	20.00	20.75
4541	NASDAQ	PEBO	Tue, Jan 22, 2013	21.78	21.96	21.48	21.74
4540	NASDAQ	PEBO	Fri, Jan 18, 2013	21.66	21.89	21.61	21.85
4539	NASDAQ	PEBO	Thu, Jan 17, 2013	21.74	21.75	21.57	21.74
4538	NASDAQ	PEBO	Wed, Jan 16, 2013	21.76	21.76	21.55	21.62
4537	NASDAQ	PEBO	Tue, Jan 15, 2013	21.59	21.88	21.17	21.88
4536	NASDAQ	PEBO	Mon, Jan 14, 2013	21.84	21.90	21.65	21.72
4535	NASDAQ	PEBO	Fri, Jan 11, 2013	22.03	22.03	21.83	21.84
4534	NASDAQ	PEBO	Thu, Jan 10, 2013	22.08	22.18	21.92	21.99
4533	NASDAQ	PEBO	Wed, Jan 9, 2013	21.96	22.00	21.91	21.93
4532	NASDAQ	PEBO	Tue, Jan 8, 2013	21.82	21.90	21.53	21.83
4531	NASDAQ	PEBO	Mon, Jan 7, 2013	22.40	22.40	21.84	21.91
4530	NASDAQ	PEBO	Fri, Jan 4, 2013	22.19	22.65	22.02	22.54
4529	NASDAQ	PEBO	Thu, Jan 3, 2013	22.22	22.31	21.76	22.13
4528	NASDAQ	PEBO	Wed, Jan 2, 2013	20.85	22.23	20.85	22.13
4527	NASDAQ	PEBO	Mon, Dec 31, 2012	20.43	21.21	20.05	20.43
4526	NASDAQ	PEBO	Fri, Dec 28, 2012	20.50	20.82	20.04	20.34
4525	NASDAQ	PEBO	Thu, Dec 27, 2012	20.75	20.75	20.58	20.66
4524	NASDAQ	PEBO	Wed, Dec 26, 2012	21.05	21.15	20.12	20.71
4523	NASDAQ	PEBO	Mon, Dec 24, 2012	21.45	21.50	21.21	21.21
4522	NASDAQ	PEBO	Fri, Dec 21, 2012	21.39	21.54	21.14	21.37
4521	NASDAQ	PEBO	Thu, Dec 20, 2012	21.50	21.55	21.41	21.50
4520	NASDAQ	PEBO	Wed, Dec 19, 2012	21.30	21.50	21.05	21.50
4519	NASDAQ	PEBO	Tue, Dec 18, 2012	20.78	21.27	20.52	21.26
4518	NASDAQ	PEBO	Mon, Dec 17, 2012	20.63	20.99	20.53	20.68
4517	NASDAQ	PEBO	Fri, Dec 14, 2012	20.67	20.90	20.45	20.46
4516	NASDAQ	PEBO	Thu, Dec 13, 2012	20.64	21.10	20.36	20.76
4515	NASDAQ	PEBO	Wed, Dec 12, 2012	20.62	20.94	20.15	20.68
4514	NASDAQ	PEBO	Tue, Dec 11, 2012	20.54	20.80	20.05	20.71
4513	NASDAQ	PEBO	Mon, Dec 10, 2012	20.55	20.55	19.90	20.34
4512	NASDAQ	PEBO	Fri, Dec 7, 2012	20.85	20.85	20.40	20.45
4511	NASDAQ	PEBO	Thu, Dec 6, 2012	20.67	21.21	20.30	20.69
4510	NASDAQ	PEBO	Wed, Dec 5, 2012	20.77	20.95	20.32	20.74
4509	NASDAQ	PEBO	Tue, Dec 4, 2012	20.47	21.14	20.25	20.62
4508	NASDAQ	PEBO	Mon, Dec 3, 2012	20.40	20.57	19.61	20.39
4507	NASDAQ	PEBO	Fri, Nov 30, 2012	20.45	20.76	19.59	20.20
4506	NASDAQ	PEBO	Thu, Nov 29, 2012	20.23	20.38	20.00	20.36
4505	NASDAQ	PEBO	Wed, Nov 28, 2012	19.75	20.08	19.53	20.06
4504	NASDAQ	PEBO	Tue, Nov 27, 2012	19.46	20.00	19.30	19.79
4503	NASDAQ	PEBO	Mon, Nov 26, 2012	19.19	19.68	19.15	19.51
4502	NASDAQ	PEBO	Fri, Nov 23, 2012	19.69	19.69	19.30	19.30
4501	NASDAQ	PEBO	Wed, Nov 21, 2012	19.52	19.70	19.19	19.58
4500	NASDAQ	PEBO	Tue, Nov 20, 2012	18.92	19.43	18.55	19.06
4499	NASDAQ	PEBO	Mon, Nov 19, 2012	18.48	18.86	18.33	18.55
4498	NASDAQ	PEBO	Fri, Nov 16, 2012	18.42	18.51	17.84	18.24
4497	NASDAQ	PEBO	Thu, Nov 15, 2012	17.72	18.57	17.72	18.52
4496	NASDAQ	PEBO	Wed, Nov 14, 2012	19.16	19.20	17.80	17.89
4495	NASDAQ	PEBO	Tue, Nov 13, 2012	19.20	19.65	18.74	19.16
4494	NASDAQ	PEBO	Mon, Nov 12, 2012	19.85	19.91	19.30	19.38
4493	NASDAQ	PEBO	Fri, Nov 9, 2012	20.05	20.17	19.81	20.06
4492	NASDAQ	PEBO	Thu, Nov 8, 2012	20.69	20.69	20.06	20.11
4491	NASDAQ	PEBO	Wed, Nov 7, 2012	21.03	21.08	20.56	20.66
4490	NASDAQ	PEBO	Tue, Nov 6, 2012	21.29	21.34	20.95	21.33
4489	NASDAQ	PEBO	Mon, Nov 5, 2012	21.17	21.50	21.07	21.26
4488	NASDAQ	PEBO	Fri, Nov 2, 2012	21.32	21.56	20.97	21.11
4487	NASDAQ	PEBO	Thu, Nov 1, 2012	21.18	21.57	20.87	21.23
4486	NASDAQ	PEBO	Wed, Oct 31, 2012	21.08	21.31	20.81	21.30
4485	NASDAQ	PEBO	Fri, Oct 26, 2012	21.48	21.56	21.00	21.19
4484	NASDAQ	PEBO	Thu, Oct 25, 2012	21.60	21.60	20.96	21.42
4483	NASDAQ	PEBO	Wed, Oct 24, 2012	21.53	21.56	21.10	21.29
4482	NASDAQ	PEBO	Tue, Oct 23, 2012	21.43	21.53	21.01	21.39
4481	NASDAQ	PEBO	Mon, Oct 22, 2012	21.74	21.93	21.50	21.59
4480	NASDAQ	PEBO	Fri, Oct 19, 2012	22.25	22.25	21.56	21.84
4479	NASDAQ	PEBO	Thu, Oct 18, 2012	23.18	23.18	22.39	22.44
4478	NASDAQ	PEBO	Wed, Oct 17, 2012	23.23	23.31	23.04	23.14
4477	NASDAQ	PEBO	Tue, Oct 16, 2012	23.07	23.56	22.94	23.19
4476	NASDAQ	PEBO	Mon, Oct 15, 2012	22.79	22.91	22.74	22.90
4475	NASDAQ	PEBO	Fri, Oct 12, 2012	23.11	23.20	22.60	22.78
4474	NASDAQ	PEBO	Thu, Oct 11, 2012	23.23	23.47	22.97	23.17
4473	NASDAQ	PEBO	Wed, Oct 10, 2012	22.80	23.28	22.80	23.07
4472	NASDAQ	PEBO	Tue, Oct 9, 2012	23.07	23.07	22.66	22.77
4471	NASDAQ	PEBO	Mon, Oct 8, 2012	23.12	23.41	23.03	23.06
4470	NASDAQ	PEBO	Fri, Oct 5, 2012	23.24	23.80	23.05	23.17
4469	NASDAQ	PEBO	Thu, Oct 4, 2012	23.39	23.39	22.86	23.17
4468	NASDAQ	PEBO	Wed, Oct 3, 2012	23.20	23.36	23.15	23.21
4467	NASDAQ	PEBO	Tue, Oct 2, 2012	23.07	23.23	22.68	23.10
4466	NASDAQ	PEBO	Mon, Oct 1, 2012	22.98	23.11	22.17	22.96
4465	NASDAQ	PEBO	Fri, Sep 28, 2012	22.96	23.40	22.89	22.89
4464	NASDAQ	PEBO	Thu, Sep 27, 2012	23.31	23.31	23.01	23.10
4463	NASDAQ	PEBO	Wed, Sep 26, 2012	23.10	23.44	23.10	23.17
4462	NASDAQ	PEBO	Tue, Sep 25, 2012	23.44	23.44	23.03	23.07
4461	NASDAQ	PEBO	Mon, Sep 24, 2012	23.49	23.50	23.06	23.34
4460	NASDAQ	PEBO	Fri, Sep 21, 2012	23.73	23.93	23.43	23.57
4459	NASDAQ	PEBO	Thu, Sep 20, 2012	23.16	23.50	22.64	23.30
4458	NASDAQ	PEBO	Wed, Sep 19, 2012	22.97	23.30	22.67	23.23
4457	NASDAQ	PEBO	Tue, Sep 18, 2012	22.94	23.08	22.64	22.97
4456	NASDAQ	PEBO	Mon, Sep 17, 2012	23.09	23.21	22.78	23.05
4455	NASDAQ	PEBO	Fri, Sep 14, 2012	22.70	23.39	22.50	23.15
4454	NASDAQ	PEBO	Thu, Sep 13, 2012	22.27	22.95	22.11	22.50
4453	NASDAQ	PEBO	Wed, Sep 12, 2012	22.50	22.63	21.94	22.30
4452	NASDAQ	PEBO	Tue, Sep 11, 2012	22.12	22.61	22.06	22.46
4451	NASDAQ	PEBO	Mon, Sep 10, 2012	22.38	22.38	21.96	22.06
4450	NASDAQ	PEBO	Fri, Sep 7, 2012	22.91	22.95	22.44	22.44
4449	NASDAQ	PEBO	Thu, Sep 6, 2012	22.39	22.82	22.28	22.79
4448	NASDAQ	PEBO	Wed, Sep 5, 2012	22.51	22.51	21.78	22.24
4447	NASDAQ	PEBO	Tue, Sep 4, 2012	22.20	22.47	21.67	22.39
4446	NASDAQ	PEBO	Fri, Aug 31, 2012	22.28	22.60	21.63	22.10
4445	NASDAQ	PEBO	Thu, Aug 30, 2012	22.16	22.42	21.90	22.04
4444	NASDAQ	PEBO	Wed, Aug 29, 2012	22.39	22.51	22.00	22.39
4443	NASDAQ	PEBO	Tue, Aug 28, 2012	22.29	22.50	22.23	22.39
4442	NASDAQ	PEBO	Mon, Aug 27, 2012	22.15	22.48	21.98	22.47
4441	NASDAQ	PEBO	Fri, Aug 24, 2012	21.87	22.15	21.87	22.15
4440	NASDAQ	PEBO	Thu, Aug 23, 2012	22.31	22.31	21.53	21.85
4439	NASDAQ	PEBO	Wed, Aug 22, 2012	22.34	22.48	21.78	22.40
4438	NASDAQ	PEBO	Tue, Aug 21, 2012	22.23	22.80	21.51	22.04
4437	NASDAQ	PEBO	Mon, Aug 20, 2012	21.82	22.27	20.22	22.27
4436	NASDAQ	PEBO	Fri, Aug 17, 2012	22.11	22.19	21.51	21.97
4435	NASDAQ	PEBO	Thu, Aug 16, 2012	21.55	22.21	21.37	22.20
4434	NASDAQ	PEBO	Wed, Aug 15, 2012	21.04	21.60	21.04	21.56
4433	NASDAQ	PEBO	Tue, Aug 14, 2012	21.21	21.44	21.05	21.16
4432	NASDAQ	PEBO	Mon, Aug 13, 2012	21.10	21.15	20.67	21.12
4431	NASDAQ	PEBO	Fri, Aug 10, 2012	21.32	21.47	20.96	21.09
4430	NASDAQ	PEBO	Thu, Aug 9, 2012	21.51	21.52	21.16	21.33
4429	NASDAQ	PEBO	Wed, Aug 8, 2012	21.68	21.73	21.37	21.59
4428	NASDAQ	PEBO	Tue, Aug 7, 2012	21.53	22.04	21.25	21.73
4427	NASDAQ	PEBO	Mon, Aug 6, 2012	21.71	22.05	21.43	21.58
4426	NASDAQ	PEBO	Fri, Aug 3, 2012	21.18	22.08	21.06	21.91
4425	NASDAQ	PEBO	Thu, Aug 2, 2012	21.10	21.51	20.79	20.85
4424	NASDAQ	PEBO	Wed, Aug 1, 2012	21.96	22.10	20.95	21.31
4423	NASDAQ	PEBO	Tue, Jul 31, 2012	21.56	21.93	21.44	21.86
4422	NASDAQ	PEBO	Mon, Jul 30, 2012	22.01	22.15	21.48	21.66
4421	NASDAQ	PEBO	Fri, Jul 27, 2012	21.39	22.05	20.97	21.88
4420	NASDAQ	PEBO	Thu, Jul 26, 2012	21.63	21.82	21.15	21.36
4419	NASDAQ	PEBO	Wed, Jul 25, 2012	21.40	21.87	21.04	21.26
4418	NASDAQ	PEBO	Tue, Jul 24, 2012	21.51	21.51	20.42	21.13
4417	NASDAQ	PEBO	Mon, Jul 23, 2012	21.47	21.66	21.27	21.35
4416	NASDAQ	PEBO	Fri, Jul 20, 2012	22.05	22.26	21.91	21.95
4415	NASDAQ	PEBO	Thu, Jul 19, 2012	22.23	22.49	22.07	22.23
4414	NASDAQ	PEBO	Wed, Jul 18, 2012	22.00	22.18	21.95	22.14
4413	NASDAQ	PEBO	Tue, Jul 17, 2012	22.00	22.15	21.80	22.04
4412	NASDAQ	PEBO	Mon, Jul 16, 2012	22.11	22.11	21.75	21.88
4411	NASDAQ	PEBO	Fri, Jul 13, 2012	21.90	22.12	21.73	22.11
4410	NASDAQ	PEBO	Thu, Jul 12, 2012	21.62	22.21	21.11	21.80
4409	NASDAQ	PEBO	Wed, Jul 11, 2012	21.46	21.82	21.46	21.78
4408	NASDAQ	PEBO	Tue, Jul 10, 2012	21.64	21.80	21.27	21.54
4407	NASDAQ	PEBO	Mon, Jul 9, 2012	22.01	22.01	21.23	21.53
4406	NASDAQ	PEBO	Fri, Jul 6, 2012	22.30	22.71	21.95	22.00
4405	NASDAQ	PEBO	Thu, Jul 5, 2012	21.95	22.83	21.95	22.60
4404	NASDAQ	PEBO	Tue, Jul 3, 2012	22.03	22.20	21.93	22.10
4403	NASDAQ	PEBO	Mon, Jul 2, 2012	22.25	22.25	21.78	21.99
4402	NASDAQ	PEBO	Fri, Jun 29, 2012	21.70	22.54	21.63	21.98
4401	NASDAQ	PEBO	Thu, Jun 28, 2012	21.20	21.30	20.85	21.25
4400	NASDAQ	PEBO	Wed, Jun 27, 2012	21.00	21.49	20.82	21.30
4399	NASDAQ	PEBO	Tue, Jun 26, 2012	20.82	21.16	20.82	21.00
4398	NASDAQ	PEBO	Mon, Jun 25, 2012	20.84	21.05	20.66	20.87
4397	NASDAQ	PEBO	Fri, Jun 22, 2012	20.27	21.32	20.22	21.22
4396	NASDAQ	PEBO	Thu, Jun 21, 2012	20.12	20.36	19.85	20.05
4395	NASDAQ	PEBO	Wed, Jun 20, 2012	20.39	20.50	19.92	20.03
4394	NASDAQ	PEBO	Tue, Jun 19, 2012	20.19	20.44	20.12	20.35
4393	NASDAQ	PEBO	Mon, Jun 18, 2012	19.87	20.20	19.87	20.10
4392	NASDAQ	PEBO	Fri, Jun 15, 2012	18.96	20.17	18.96	20.03
4391	NASDAQ	PEBO	Thu, Jun 14, 2012	18.67	19.30	18.67	19.16
4390	NASDAQ	PEBO	Wed, Jun 13, 2012	18.79	19.18	18.21	18.55
4389	NASDAQ	PEBO	Tue, Jun 12, 2012	18.46	19.04	18.44	18.90
4388	NASDAQ	PEBO	Mon, Jun 11, 2012	18.69	18.90	18.25	18.29
4387	NASDAQ	PEBO	Fri, Jun 8, 2012	17.99	18.71	17.93	18.46
4386	NASDAQ	PEBO	Thu, Jun 7, 2012	18.49	18.49	17.90	18.10
4385	NASDAQ	PEBO	Wed, Jun 6, 2012	18.01	18.31	18.00	18.15
4384	NASDAQ	PEBO	Tue, Jun 5, 2012	17.90	18.04	17.54	17.90
4383	NASDAQ	PEBO	Mon, Jun 4, 2012	18.11	18.25	17.86	17.93
4382	NASDAQ	PEBO	Fri, Jun 1, 2012	18.34	18.76	18.16	18.19
4381	NASDAQ	PEBO	Thu, May 31, 2012	18.77	19.33	18.50	18.77
4380	NASDAQ	PEBO	Wed, May 30, 2012	18.76	18.99	18.66	18.67
4379	NASDAQ	PEBO	Tue, May 29, 2012	19.45	19.45	18.77	19.05
4378	NASDAQ	PEBO	Fri, May 25, 2012	19.24	19.67	18.73	19.22
4377	NASDAQ	PEBO	Thu, May 24, 2012	19.07	19.64	18.85	19.33
4376	NASDAQ	PEBO	Wed, May 23, 2012	18.87	19.10	18.55	19.01
4375	NASDAQ	PEBO	Tue, May 22, 2012	19.25	19.61	18.85	19.07
4374	NASDAQ	PEBO	Mon, May 21, 2012	18.91	19.22	18.03	19.22
4373	NASDAQ	PEBO	Fri, May 18, 2012	19.02	19.39	18.37	18.77
4372	NASDAQ	PEBO	Thu, May 17, 2012	19.21	19.37	19.10	19.10
4371	NASDAQ	PEBO	Wed, May 16, 2012	19.50	19.82	19.11	19.11
4370	NASDAQ	PEBO	Tue, May 15, 2012	19.60	19.87	19.39	19.44
4369	NASDAQ	PEBO	Mon, May 14, 2012	18.90	19.75	18.90	19.55
4368	NASDAQ	PEBO	Fri, May 11, 2012	19.36	19.37	19.02	19.13
4367	NASDAQ	PEBO	Thu, May 10, 2012	19.56	19.64	19.04	19.36
4366	NASDAQ	PEBO	Wed, May 9, 2012	19.81	19.84	19.35	19.39
4365	NASDAQ	PEBO	Tue, May 8, 2012	18.85	19.49	18.85	19.43
4364	NASDAQ	PEBO	Mon, May 7, 2012	18.60	19.09	18.55	18.91
4363	NASDAQ	PEBO	Fri, May 4, 2012	18.76	18.80	18.34	18.59
4362	NASDAQ	PEBO	Thu, May 3, 2012	18.95	19.10	18.68	18.86
4361	NASDAQ	PEBO	Wed, May 2, 2012	18.68	19.10	18.32	19.10
4360	NASDAQ	PEBO	Tue, May 1, 2012	18.43	18.98	18.25	18.71
4359	NASDAQ	PEBO	Mon, Apr 30, 2012	18.55	18.82	18.21	18.39
4358	NASDAQ	PEBO	Fri, Apr 27, 2012	17.97	18.72	17.90	18.40
4357	NASDAQ	PEBO	Thu, Apr 26, 2012	18.10	18.10	17.87	17.94
4356	NASDAQ	PEBO	Wed, Apr 25, 2012	18.10	18.17	17.89	18.10
4355	NASDAQ	PEBO	Tue, Apr 24, 2012	17.75	18.50	17.75	18.00
4354	NASDAQ	PEBO	Mon, Apr 23, 2012	17.08	17.48	17.00	17.05
4353	NASDAQ	PEBO	Fri, Apr 20, 2012	17.51	17.61	17.01	17.54
4352	NASDAQ	PEBO	Thu, Apr 19, 2012	17.32	17.54	16.81	16.96
4351	NASDAQ	PEBO	Wed, Apr 18, 2012	17.22	17.37	17.07	17.27
4350	NASDAQ	PEBO	Tue, Apr 17, 2012	16.94	17.66	16.94	17.31
4349	NASDAQ	PEBO	Mon, Apr 16, 2012	16.61	16.98	16.48	16.81
4348	NASDAQ	PEBO	Fri, Apr 13, 2012	17.07	17.07	16.62	16.62
4347	NASDAQ	PEBO	Thu, Apr 12, 2012	16.81	17.41	16.81	17.19
4346	NASDAQ	PEBO	Wed, Apr 11, 2012	16.92	16.95	16.73	16.86
4345	NASDAQ	PEBO	Tue, Apr 10, 2012	17.45	17.45	16.64	16.66
4344	NASDAQ	PEBO	Mon, Apr 9, 2012	17.24	17.51	17.13	17.39
4343	NASDAQ	PEBO	Thu, Apr 5, 2012	17.37	17.67	17.37	17.62
4342	NASDAQ	PEBO	Wed, Apr 4, 2012	17.49	17.62	17.29	17.58
4341	NASDAQ	PEBO	Tue, Apr 3, 2012	17.70	17.81	17.60	17.67
4340	NASDAQ	PEBO	Mon, Apr 2, 2012	17.53	17.83	17.51	17.83
4339	NASDAQ	PEBO	Fri, Mar 30, 2012	17.75	17.75	17.53	17.54
4338	NASDAQ	PEBO	Thu, Mar 29, 2012	17.18	17.74	16.94	17.53
4337	NASDAQ	PEBO	Wed, Mar 28, 2012	17.50	17.60	17.28	17.37
4336	NASDAQ	PEBO	Tue, Mar 27, 2012	17.22	17.75	17.22	17.47
4335	NASDAQ	PEBO	Mon, Mar 26, 2012	17.65	17.71	17.39	17.70
4334	NASDAQ	PEBO	Fri, Mar 23, 2012	17.50	17.50	16.92	17.44
4333	NASDAQ	PEBO	Thu, Mar 22, 2012	17.04	17.08	16.86	17.02
4332	NASDAQ	PEBO	Wed, Mar 21, 2012	17.43	17.44	17.16	17.20
4331	NASDAQ	PEBO	Tue, Mar 20, 2012	17.39	17.59	17.27	17.29
4330	NASDAQ	PEBO	Mon, Mar 19, 2012	17.42	17.60	17.11	17.52
4329	NASDAQ	PEBO	Fri, Mar 16, 2012	17.55	17.55	17.35	17.42
4328	NASDAQ	PEBO	Thu, Mar 15, 2012	17.50	17.70	17.29	17.60
4327	NASDAQ	PEBO	Wed, Mar 14, 2012	17.68	17.70	17.46	17.58
4326	NASDAQ	PEBO	Tue, Mar 13, 2012	17.25	17.84	17.05	17.76
4325	NASDAQ	PEBO	Mon, Mar 12, 2012	17.00	17.19	16.75	16.99
4324	NASDAQ	PEBO	Fri, Mar 9, 2012	16.60	17.25	16.54	16.90
4323	NASDAQ	PEBO	Thu, Mar 8, 2012	16.06	16.54	15.99	16.40
4322	NASDAQ	PEBO	Wed, Mar 7, 2012	16.08	16.25	16.00	16.13
4321	NASDAQ	PEBO	Tue, Mar 6, 2012	15.96	16.28	15.86	15.89
4320	NASDAQ	PEBO	Mon, Mar 5, 2012	16.07	16.25	15.86	16.23
4319	NASDAQ	PEBO	Fri, Mar 2, 2012	16.34	16.36	15.66	15.77
4318	NASDAQ	PEBO	Thu, Mar 1, 2012	16.27	16.72	16.21	16.21
4317	NASDAQ	PEBO	Wed, Feb 29, 2012	16.39	16.58	16.13	16.17
4316	NASDAQ	PEBO	Tue, Feb 28, 2012	16.57	16.61	16.30	16.40
4315	NASDAQ	PEBO	Mon, Feb 27, 2012	16.38	16.70	16.31	16.60
4314	NASDAQ	PEBO	Fri, Feb 24, 2012	16.89	16.89	16.55	16.61
4313	NASDAQ	PEBO	Thu, Feb 23, 2012	16.43	16.88	16.32	16.77
4312	NASDAQ	PEBO	Wed, Feb 22, 2012	16.94	16.94	16.34	16.34
4311	NASDAQ	PEBO	Tue, Feb 21, 2012	17.19	17.20	16.93	16.94
4310	NASDAQ	PEBO	Fri, Feb 17, 2012	17.10	17.14	16.83	17.06
4309	NASDAQ	PEBO	Thu, Feb 16, 2012	16.80	17.10	16.71	17.10
4308	NASDAQ	PEBO	Wed, Feb 15, 2012	16.92	16.92	16.52	16.55
4307	NASDAQ	PEBO	Tue, Feb 14, 2012	17.05	17.05	16.66	16.73
4306	NASDAQ	PEBO	Mon, Feb 13, 2012	17.07	17.07	16.90	17.03
4305	NASDAQ	PEBO	Fri, Feb 10, 2012	16.66	17.00	16.66	16.84
4304	NASDAQ	PEBO	Thu, Feb 9, 2012	17.28	17.28	16.84	16.84
4303	NASDAQ	PEBO	Wed, Feb 8, 2012	16.87	17.12	16.87	17.11
4302	NASDAQ	PEBO	Tue, Feb 7, 2012	16.96	17.30	16.90	16.98
4301	NASDAQ	PEBO	Mon, Feb 6, 2012	16.83	17.15	16.55	17.02
4300	NASDAQ	PEBO	Fri, Feb 3, 2012	17.04	17.24	16.51	16.88
4299	NASDAQ	PEBO	Thu, Feb 2, 2012	16.35	16.85	16.35	16.62
4298	NASDAQ	PEBO	Wed, Feb 1, 2012	15.85	16.44	15.65	16.28
4297	NASDAQ	PEBO	Tue, Jan 31, 2012	15.78	15.87	15.44	15.64
4296	NASDAQ	PEBO	Mon, Jan 30, 2012	15.37	15.78	15.37	15.60
4295	NASDAQ	PEBO	Fri, Jan 27, 2012	15.06	15.64	15.06	15.50
4294	NASDAQ	PEBO	Thu, Jan 26, 2012	15.40	15.49	15.08	15.17
4293	NASDAQ	PEBO	Wed, Jan 25, 2012	15.24	15.42	15.00	15.25
4292	NASDAQ	PEBO	Tue, Jan 24, 2012	14.83	15.36	14.83	15.10
4291	NASDAQ	PEBO	Mon, Jan 23, 2012	14.73	15.13	14.60	15.08
4290	NASDAQ	PEBO	Fri, Jan 20, 2012	15.13	15.25	14.92	15.21
4289	NASDAQ	PEBO	Thu, Jan 19, 2012	15.14	15.21	14.78	15.15
4288	NASDAQ	PEBO	Wed, Jan 18, 2012	14.74	15.15	14.64	15.07
4287	NASDAQ	PEBO	Tue, Jan 17, 2012	14.98	15.00	14.68	14.73
4286	NASDAQ	PEBO	Fri, Jan 13, 2012	14.71	14.92	14.59	14.82
4285	NASDAQ	PEBO	Thu, Jan 12, 2012	14.86	15.13	14.72	15.02
4284	NASDAQ	PEBO	Wed, Jan 11, 2012	15.17	15.17	14.74	14.77
4283	NASDAQ	PEBO	Tue, Jan 10, 2012	15.04	15.04	14.76	14.92
4282	NASDAQ	PEBO	Mon, Jan 9, 2012	14.85	14.91	14.59	14.76
4281	NASDAQ	PEBO	Fri, Jan 6, 2012	14.80	15.01	14.70	14.80
4280	NASDAQ	PEBO	Thu, Jan 5, 2012	14.98	15.08	14.65	14.92
4279	NASDAQ	PEBO	Wed, Jan 4, 2012	14.81	15.05	14.81	14.98
4278	NASDAQ	PEBO	Tue, Jan 3, 2012	15.31	15.31	14.76	14.95
4277	NASDAQ	PEBO	Fri, Dec 30, 2011	14.73	15.21	14.56	14.81
4276	NASDAQ	PEBO	Thu, Dec 29, 2011	14.57	14.85	14.49	14.80
4275	NASDAQ	PEBO	Wed, Dec 28, 2011	14.54	14.85	14.40	14.51
4274	NASDAQ	PEBO	Tue, Dec 27, 2011	14.90	14.95	14.54	14.71
4273	NASDAQ	PEBO	Fri, Dec 23, 2011	14.98	14.98	14.79	14.91
4272	NASDAQ	PEBO	Thu, Dec 22, 2011	14.79	14.99	14.63	14.95
4271	NASDAQ	PEBO	Wed, Dec 21, 2011	15.02	15.22	14.45	14.72
4270	NASDAQ	PEBO	Tue, Dec 20, 2011	14.75	15.33	14.75	15.13
4269	NASDAQ	PEBO	Mon, Dec 19, 2011	15.00	15.08	14.54	14.63
4268	NASDAQ	PEBO	Fri, Dec 16, 2011	14.86	15.10	14.52	14.75
4267	NASDAQ	PEBO	Thu, Dec 15, 2011	14.71	14.77	14.31	14.75
4266	NASDAQ	PEBO	Wed, Dec 14, 2011	13.78	14.75	13.57	14.53
4265	NASDAQ	PEBO	Tue, Dec 13, 2011	14.32	14.50	13.90	13.91
4264	NASDAQ	PEBO	Mon, Dec 12, 2011	13.85	14.25	13.75	14.20
4263	NASDAQ	PEBO	Fri, Dec 9, 2011	13.61	14.24	13.56	14.17
4262	NASDAQ	PEBO	Thu, Dec 8, 2011	13.75	13.97	13.53	13.54
4261	NASDAQ	PEBO	Wed, Dec 7, 2011	13.84	13.98	13.55	13.93
4260	NASDAQ	PEBO	Tue, Dec 6, 2011	13.74	13.99	13.50	13.93
4259	NASDAQ	PEBO	Mon, Dec 5, 2011	13.52	13.75	13.34	13.73
4258	NASDAQ	PEBO	Fri, Dec 2, 2011	13.13	13.50	12.92	13.33
4257	NASDAQ	PEBO	Thu, Dec 1, 2011	12.72	13.38	12.33	12.87
4256	NASDAQ	PEBO	Wed, Nov 30, 2011	12.08	13.07	11.82	12.87
4255	NASDAQ	PEBO	Tue, Nov 29, 2011	11.65	11.69	11.44	11.47
4254	NASDAQ	PEBO	Mon, Nov 28, 2011	11.55	11.96	11.26	11.64
4253	NASDAQ	PEBO	Fri, Nov 25, 2011	11.91	12.05	11.17	11.17
4252	NASDAQ	PEBO	Wed, Nov 23, 2011	12.77	12.77	11.83	11.91
4251	NASDAQ	PEBO	Tue, Nov 22, 2011	12.96	13.17	12.87	12.89
4250	NASDAQ	PEBO	Mon, Nov 21, 2011	13.02	13.31	12.92	12.93
4249	NASDAQ	PEBO	Fri, Nov 18, 2011	13.06	13.47	13.00	13.29
4248	NASDAQ	PEBO	Thu, Nov 17, 2011	13.40	13.50	13.01	13.06
4247	NASDAQ	PEBO	Wed, Nov 16, 2011	13.28	13.59	13.07	13.21
4246	NASDAQ	PEBO	Tue, Nov 15, 2011	13.46	13.76	13.01	13.52
4245	NASDAQ	PEBO	Mon, Nov 14, 2011	13.15	13.59	13.13	13.59
4244	NASDAQ	PEBO	Fri, Nov 11, 2011	12.69	13.34	12.69	13.30
4243	NASDAQ	PEBO	Thu, Nov 10, 2011	12.68	12.88	12.22	12.52
4242	NASDAQ	PEBO	Wed, Nov 9, 2011	13.23	13.50	12.34	12.35
4241	NASDAQ	PEBO	Tue, Nov 8, 2011	13.66	13.82	13.37	13.73
4240	NASDAQ	PEBO	Mon, Nov 7, 2011	13.70	13.77	13.08	13.44
4239	NASDAQ	PEBO	Fri, Nov 4, 2011	13.53	13.75	13.19	13.70
4238	NASDAQ	PEBO	Thu, Nov 3, 2011	13.26	13.93	13.00	13.82
4237	NASDAQ	PEBO	Wed, Nov 2, 2011	12.46	13.16	12.46	13.10
4236	NASDAQ	PEBO	Tue, Nov 1, 2011	12.60	12.93	11.90	12.13
4235	NASDAQ	PEBO	Mon, Oct 31, 2011	13.77	13.77	12.94	13.23
4234	NASDAQ	PEBO	Fri, Oct 28, 2011	13.87	14.31	13.33	13.68
4233	NASDAQ	PEBO	Thu, Oct 27, 2011	12.61	13.95	12.61	13.95
4232	NASDAQ	PEBO	Wed, Oct 26, 2011	12.00	12.42	11.56	12.16
4231	NASDAQ	PEBO	Tue, Oct 25, 2011	12.84	12.84	11.55	11.66
4230	NASDAQ	PEBO	Mon, Oct 24, 2011	12.40	12.85	12.40	12.85
4229	NASDAQ	PEBO	Fri, Oct 21, 2011	12.25	12.54	11.92	12.46
4228	NASDAQ	PEBO	Thu, Oct 20, 2011	11.94	12.00	11.59	11.94
4227	NASDAQ	PEBO	Wed, Oct 19, 2011	12.19	12.19	11.89	11.96
4226	NASDAQ	PEBO	Tue, Oct 18, 2011	11.66	12.30	11.66	12.19
4225	NASDAQ	PEBO	Mon, Oct 17, 2011	11.84	11.84	11.52	11.62
4224	NASDAQ	PEBO	Fri, Oct 14, 2011	12.25	12.25	11.49	12.03
4223	NASDAQ	PEBO	Thu, Oct 13, 2011	12.08	12.10	11.89	12.10
4222	NASDAQ	PEBO	Wed, Oct 12, 2011	12.04	12.30	11.92	12.25
4221	NASDAQ	PEBO	Tue, Oct 11, 2011	11.72	11.99	11.64	11.95
4220	NASDAQ	PEBO	Mon, Oct 10, 2011	11.45	11.97	11.10	11.96
4219	NASDAQ	PEBO	Fri, Oct 7, 2011	11.82	11.82	11.04	11.12
4218	NASDAQ	PEBO	Thu, Oct 6, 2011	11.31	11.84	11.25	11.80
4217	NASDAQ	PEBO	Wed, Oct 5, 2011	11.22	11.41	10.96	11.38
4216	NASDAQ	PEBO	Tue, Oct 4, 2011	10.01	11.17	10.01	11.16
4215	NASDAQ	PEBO	Mon, Oct 3, 2011	10.89	10.93	10.00	10.00
4214	NASDAQ	PEBO	Fri, Sep 30, 2011	10.85	11.15	10.83	11.00
4213	NASDAQ	PEBO	Thu, Sep 29, 2011	11.05	11.15	10.08	11.09
4212	NASDAQ	PEBO	Wed, Sep 28, 2011	10.78	10.98	10.63	10.69
4211	NASDAQ	PEBO	Tue, Sep 27, 2011	10.92	11.21	10.66	11.00
4210	NASDAQ	PEBO	Mon, Sep 26, 2011	10.10	10.76	10.10	10.63
4209	NASDAQ	PEBO	Fri, Sep 23, 2011	9.76	10.03	9.76	9.91
4208	NASDAQ	PEBO	Thu, Sep 22, 2011	9.79	9.98	9.61	9.71
4207	NASDAQ	PEBO	Wed, Sep 21, 2011	9.91	10.49	9.89	10.03
4206	NASDAQ	PEBO	Tue, Sep 20, 2011	10.00	10.05	9.91	9.91
4205	NASDAQ	PEBO	Mon, Sep 19, 2011	10.01	10.17	9.99	9.99
4204	NASDAQ	PEBO	Fri, Sep 16, 2011	10.29	10.29	10.02	10.17
4203	NASDAQ	PEBO	Thu, Sep 15, 2011	10.00	10.20	9.95	10.20
4202	NASDAQ	PEBO	Wed, Sep 14, 2011	9.68	9.95	9.58	9.90
4201	NASDAQ	PEBO	Tue, Sep 13, 2011	9.79	9.82	9.51	9.58
4200	NASDAQ	PEBO	Mon, Sep 12, 2011	9.51	9.73	9.51	9.64
4199	NASDAQ	PEBO	Fri, Sep 9, 2011	9.90	10.20	9.55	9.57
4198	NASDAQ	PEBO	Thu, Sep 8, 2011	10.55	10.68	9.95	9.97
4197	NASDAQ	PEBO	Wed, Sep 7, 2011	10.09	10.69	10.09	10.64
4196	NASDAQ	PEBO	Tue, Sep 6, 2011	9.68	10.09	9.68	9.93
4195	NASDAQ	PEBO	Fri, Sep 2, 2011	9.88	10.00	9.75	9.85
4194	NASDAQ	PEBO	Thu, Sep 1, 2011	10.69	10.71	10.01	10.01
4193	NASDAQ	PEBO	Wed, Aug 31, 2011	11.22	11.24	10.56	10.67
4192	NASDAQ	PEBO	Tue, Aug 30, 2011	11.13	11.22	10.61	11.14
4191	NASDAQ	PEBO	Mon, Aug 29, 2011	10.55	11.28	10.32	11.27
4190	NASDAQ	PEBO	Fri, Aug 26, 2011	10.18	10.49	10.18	10.45
4189	NASDAQ	PEBO	Thu, Aug 25, 2011	10.82	11.24	10.18	10.21
4188	NASDAQ	PEBO	Wed, Aug 24, 2011	10.37	10.98	10.29	10.62
4187	NASDAQ	PEBO	Tue, Aug 23, 2011	9.76	10.48	9.68	10.45
4186	NASDAQ	PEBO	Mon, Aug 22, 2011	10.27	10.27	9.59	9.68
4185	NASDAQ	PEBO	Fri, Aug 19, 2011	10.23	10.80	9.85	9.86
4184	NASDAQ	PEBO	Thu, Aug 18, 2011	11.09	11.50	10.30	10.42
4183	NASDAQ	PEBO	Wed, Aug 17, 2011	11.42	11.94	11.00	11.52
4182	NASDAQ	PEBO	Tue, Aug 16, 2011	11.65	11.83	11.21	11.25
4181	NASDAQ	PEBO	Mon, Aug 15, 2011	11.72	11.94	11.54	11.86
4180	NASDAQ	PEBO	Fri, Aug 12, 2011	11.97	11.97	11.36	11.51
4179	NASDAQ	PEBO	Thu, Aug 11, 2011	11.77	12.23	11.56	11.93
4178	NASDAQ	PEBO	Wed, Aug 10, 2011	12.66	12.88	11.53	11.70
4177	NASDAQ	PEBO	Tue, Aug 9, 2011	11.15	13.00	11.15	12.90
4176	NASDAQ	PEBO	Mon, Aug 8, 2011	11.38	12.10	10.80	10.80
4175	NASDAQ	PEBO	Fri, Aug 5, 2011	11.73	12.00	11.59	11.73
4174	NASDAQ	PEBO	Thu, Aug 4, 2011	12.00	12.00	11.51	11.59
4173	NASDAQ	PEBO	Wed, Aug 3, 2011	11.73	12.32	11.73	12.26
4172	NASDAQ	PEBO	Tue, Aug 2, 2011	11.61	12.10	11.61	11.71
4171	NASDAQ	PEBO	Mon, Aug 1, 2011	12.07	12.07	11.60	11.64
4170	NASDAQ	PEBO	Fri, Jul 29, 2011	11.89	12.04	11.89	11.96
4169	NASDAQ	PEBO	Thu, Jul 28, 2011	11.83	12.12	11.79	12.12
4168	NASDAQ	PEBO	Wed, Jul 27, 2011	11.80	11.97	11.75	11.78
4167	NASDAQ	PEBO	Tue, Jul 26, 2011	11.75	11.90	11.41	11.80
4166	NASDAQ	PEBO	Mon, Jul 25, 2011	11.90	12.00	11.64	11.71
4165	NASDAQ	PEBO	Fri, Jul 22, 2011	12.18	12.19	11.95	11.96
4164	NASDAQ	PEBO	Thu, Jul 21, 2011	11.81	12.33	11.56	12.22
4163	NASDAQ	PEBO	Wed, Jul 20, 2011	11.85	11.93	11.39	11.71
4162	NASDAQ	PEBO	Tue, Jul 19, 2011	11.40	11.81	11.33	11.79
4161	NASDAQ	PEBO	Mon, Jul 18, 2011	11.33	11.38	11.30	11.31
4160	NASDAQ	PEBO	Fri, Jul 15, 2011	11.33	11.50	11.17	11.49
4159	NASDAQ	PEBO	Thu, Jul 14, 2011	11.52	11.52	11.31	11.31
4158	NASDAQ	PEBO	Wed, Jul 13, 2011	11.39	11.58	11.27	11.49
4157	NASDAQ	PEBO	Tue, Jul 12, 2011	11.34	11.61	11.34	11.37
4156	NASDAQ	PEBO	Mon, Jul 11, 2011	11.50	11.64	11.27	11.34
4155	NASDAQ	PEBO	Fri, Jul 8, 2011	11.49	11.64	11.38	11.61
4154	NASDAQ	PEBO	Thu, Jul 7, 2011	11.53	11.69	11.17	11.69
4153	NASDAQ	PEBO	Wed, Jul 6, 2011	11.37	11.53	11.23	11.43
4152	NASDAQ	PEBO	Tue, Jul 5, 2011	11.47	11.54	11.29	11.43
4151	NASDAQ	PEBO	Fri, Jul 1, 2011	11.30	11.59	11.30	11.52
4150	NASDAQ	PEBO	Thu, Jun 30, 2011	11.31	11.40	11.18	11.27
4149	NASDAQ	PEBO	Wed, Jun 29, 2011	11.46	11.48	11.25	11.25
4148	NASDAQ	PEBO	Tue, Jun 28, 2011	11.47	11.51	11.31	11.39
4147	NASDAQ	PEBO	Mon, Jun 27, 2011	11.35	11.42	11.12	11.42
4146	NASDAQ	PEBO	Fri, Jun 24, 2011	11.31	11.63	11.20	11.32
4145	NASDAQ	PEBO	Thu, Jun 23, 2011	10.86	11.26	10.65	11.25
4144	NASDAQ	PEBO	Wed, Jun 22, 2011	11.13	11.16	10.96	11.00
4143	NASDAQ	PEBO	Tue, Jun 21, 2011	11.18	11.36	10.85	11.19
4142	NASDAQ	PEBO	Mon, Jun 20, 2011	10.83	11.19	10.83	11.07
4141	NASDAQ	PEBO	Fri, Jun 17, 2011	11.21	11.25	10.70	10.88
4140	NASDAQ	PEBO	Thu, Jun 16, 2011	10.69	11.11	10.68	11.08
4139	NASDAQ	PEBO	Wed, Jun 15, 2011	10.85	11.05	10.43	10.67
4138	NASDAQ	PEBO	Tue, Jun 14, 2011	11.11	11.25	10.94	11.04
4137	NASDAQ	PEBO	Mon, Jun 13, 2011	10.87	11.03	10.76	10.99
4136	NASDAQ	PEBO	Fri, Jun 10, 2011	10.78	10.89	10.74	10.75
4135	NASDAQ	PEBO	Thu, Jun 9, 2011	11.07	11.07	10.79	10.81
4134	NASDAQ	PEBO	Wed, Jun 8, 2011	11.20	11.42	11.02	11.02
4133	NASDAQ	PEBO	Tue, Jun 7, 2011	11.16	11.51	11.14	11.25
4132	NASDAQ	PEBO	Mon, Jun 6, 2011	11.49	11.49	11.05	11.05
4131	NASDAQ	PEBO	Fri, Jun 3, 2011	11.71	11.91	11.51	11.51
4130	NASDAQ	PEBO	Thu, Jun 2, 2011	11.86	12.08	11.70	11.71
4129	NASDAQ	PEBO	Wed, Jun 1, 2011	12.43	12.43	11.70	11.78
4128	NASDAQ	PEBO	Tue, May 31, 2011	12.19	12.46	12.09	12.46
4127	NASDAQ	PEBO	Fri, May 27, 2011	12.04	12.14	12.02	12.04
4126	NASDAQ	PEBO	Thu, May 26, 2011	12.03	12.04	11.91	12.04
4125	NASDAQ	PEBO	Wed, May 25, 2011	11.94	12.16	11.94	12.04
4124	NASDAQ	PEBO	Tue, May 24, 2011	12.12	12.16	12.01	12.04
4123	NASDAQ	PEBO	Mon, May 23, 2011	12.05	12.17	12.01	12.06
4122	NASDAQ	PEBO	Fri, May 20, 2011	12.78	12.78	12.31	12.31
4121	NASDAQ	PEBO	Thu, May 19, 2011	13.69	13.69	12.88	12.89
4120	NASDAQ	PEBO	Wed, May 18, 2011	13.55	13.67	13.33	13.57
4119	NASDAQ	PEBO	Tue, May 17, 2011	13.25	13.63	13.25	13.49
4118	NASDAQ	PEBO	Mon, May 16, 2011	13.13	13.55	12.85	13.36
4117	NASDAQ	PEBO	Fri, May 13, 2011	13.27	13.45	13.13	13.22
4116	NASDAQ	PEBO	Thu, May 12, 2011	12.95	13.50	12.86	13.47
4115	NASDAQ	PEBO	Wed, May 11, 2011	13.12	13.21	12.94	13.01
4114	NASDAQ	PEBO	Tue, May 10, 2011	12.75	13.18	12.75	13.17
4113	NASDAQ	PEBO	Mon, May 9, 2011	12.59	12.83	12.29	12.73
4112	NASDAQ	PEBO	Fri, May 6, 2011	12.97	12.97	12.32	12.55
4111	NASDAQ	PEBO	Thu, May 5, 2011	13.02	13.28	12.64	12.82
4110	NASDAQ	PEBO	Wed, May 4, 2011	13.31	13.48	12.99	13.10
4109	NASDAQ	PEBO	Tue, May 3, 2011	13.34	13.64	12.92	13.32
4108	NASDAQ	PEBO	Mon, May 2, 2011	13.67	13.94	13.34	13.34
4107	NASDAQ	PEBO	Fri, Apr 29, 2011	13.62	13.68	13.24	13.63
4106	NASDAQ	PEBO	Thu, Apr 28, 2011	13.06	13.74	13.06	13.57
4105	NASDAQ	PEBO	Wed, Apr 27, 2011	12.55	13.17	12.55	13.10
4104	NASDAQ	PEBO	Tue, Apr 26, 2011	11.89	12.63	11.89	12.53
4103	NASDAQ	PEBO	Mon, Apr 25, 2011	12.22	12.24	11.79	11.80
4102	NASDAQ	PEBO	Thu, Apr 21, 2011	12.35	12.35	12.17	12.23
4101	NASDAQ	PEBO	Wed, Apr 20, 2011	12.37	12.40	12.11	12.29
4100	NASDAQ	PEBO	Tue, Apr 19, 2011	12.36	12.45	12.09	12.23
4099	NASDAQ	PEBO	Mon, Apr 18, 2011	12.20	12.52	11.98	12.26
4098	NASDAQ	PEBO	Fri, Apr 15, 2011	12.34	12.56	12.33	12.38
4097	NASDAQ	PEBO	Thu, Apr 14, 2011	12.22	12.39	12.22	12.34
4096	NASDAQ	PEBO	Wed, Apr 13, 2011	12.84	12.87	12.32	12.39
4095	NASDAQ	PEBO	Tue, Apr 12, 2011	12.94	13.05	12.69	12.74
4094	NASDAQ	PEBO	Mon, Apr 11, 2011	13.28	13.50	12.82	13.02
4093	NASDAQ	PEBO	Fri, Apr 8, 2011	13.73	13.73	13.14	13.21
4092	NASDAQ	PEBO	Thu, Apr 7, 2011	13.64	13.82	13.54	13.61
4091	NASDAQ	PEBO	Wed, Apr 6, 2011	12.84	13.72	12.84	13.64
4090	NASDAQ	PEBO	Tue, Apr 5, 2011	13.03	13.37	12.98	13.14
4089	NASDAQ	PEBO	Mon, Apr 4, 2011	12.66	13.12	12.65	13.11
4088	NASDAQ	PEBO	Fri, Apr 1, 2011	12.17	12.70	12.17	12.59
4087	NASDAQ	PEBO	Thu, Mar 31, 2011	11.99	12.22	11.85	12.02
4086	NASDAQ	PEBO	Wed, Mar 30, 2011	11.92	12.12	11.86	12.10
4085	NASDAQ	PEBO	Tue, Mar 29, 2011	11.80	11.96	11.80	11.92
4084	NASDAQ	PEBO	Mon, Mar 28, 2011	12.08	12.08	11.80	11.80
4083	NASDAQ	PEBO	Fri, Mar 25, 2011	12.08	12.24	11.97	12.08
4082	NASDAQ	PEBO	Thu, Mar 24, 2011	12.20	12.20	11.87	12.05
4081	NASDAQ	PEBO	Wed, Mar 23, 2011	12.07	12.20	11.87	12.16
4080	NASDAQ	PEBO	Tue, Mar 22, 2011	12.15	12.19	12.05	12.10
4079	NASDAQ	PEBO	Mon, Mar 21, 2011	12.37	12.37	12.05	12.12
4078	NASDAQ	PEBO	Fri, Mar 18, 2011	12.15	12.41	11.98	12.20
4077	NASDAQ	PEBO	Thu, Mar 17, 2011	12.15	12.25	11.90	12.02
4076	NASDAQ	PEBO	Wed, Mar 16, 2011	11.78	12.18	11.78	11.92
4075	NASDAQ	PEBO	Tue, Mar 15, 2011	11.89	12.06	11.78	11.80
4074	NASDAQ	PEBO	Mon, Mar 14, 2011	12.23	12.25	12.08	12.14
4073	NASDAQ	PEBO	Fri, Mar 11, 2011	12.14	12.80	12.14	12.27
4072	NASDAQ	PEBO	Thu, Mar 10, 2011	12.57	12.58	12.16	12.16
4071	NASDAQ	PEBO	Wed, Mar 9, 2011	12.75	12.75	12.65	12.73
4070	NASDAQ	PEBO	Tue, Mar 8, 2011	12.75	12.96	12.60	12.80
4069	NASDAQ	PEBO	Mon, Mar 7, 2011	13.21	13.21	12.59	12.59
4068	NASDAQ	PEBO	Fri, Mar 4, 2011	13.31	13.34	13.09	13.11
4067	NASDAQ	PEBO	Thu, Mar 3, 2011	13.15	13.45	13.15	13.36
4066	NASDAQ	PEBO	Wed, Mar 2, 2011	13.33	13.33	12.96	12.99
4065	NASDAQ	PEBO	Tue, Mar 1, 2011	13.46	13.47	13.19	13.29
4064	NASDAQ	PEBO	Mon, Feb 28, 2011	13.74	13.74	13.23	13.46
4063	NASDAQ	PEBO	Fri, Feb 25, 2011	13.16	13.67	13.04	13.67
4062	NASDAQ	PEBO	Thu, Feb 24, 2011	13.21	13.21	13.01	13.17
4061	NASDAQ	PEBO	Wed, Feb 23, 2011	13.19	13.36	13.09	13.14
4060	NASDAQ	PEBO	Tue, Feb 22, 2011	13.32	13.36	13.15	13.15
4059	NASDAQ	PEBO	Fri, Feb 18, 2011	13.50	13.66	13.35	13.49
4058	NASDAQ	PEBO	Thu, Feb 17, 2011	13.30	13.44	13.29	13.44
4057	NASDAQ	PEBO	Wed, Feb 16, 2011	13.14	13.39	13.06	13.31
4056	NASDAQ	PEBO	Tue, Feb 15, 2011	13.11	13.65	13.09	13.10
4055	NASDAQ	PEBO	Mon, Feb 14, 2011	13.51	13.83	13.27	13.27
4054	NASDAQ	PEBO	Fri, Feb 11, 2011	12.88	13.49	12.88	13.48
4053	NASDAQ	PEBO	Thu, Feb 10, 2011	13.02	13.25	12.94	12.96
4052	NASDAQ	PEBO	Wed, Feb 9, 2011	13.01	13.26	12.91	13.10
4051	NASDAQ	PEBO	Tue, Feb 8, 2011	13.16	13.27	12.94	13.13
4050	NASDAQ	PEBO	Mon, Feb 7, 2011	13.20	13.60	13.11	13.19
4049	NASDAQ	PEBO	Fri, Feb 4, 2011	13.52	13.89	13.06	13.25
4048	NASDAQ	PEBO	Thu, Feb 3, 2011	13.64	13.88	13.50	13.60
4047	NASDAQ	PEBO	Wed, Feb 2, 2011	13.75	13.78	13.64	13.67
4046	NASDAQ	PEBO	Tue, Feb 1, 2011	13.70	14.08	13.62	13.76
4045	NASDAQ	PEBO	Mon, Jan 31, 2011	13.50	13.83	13.18	13.59
4044	NASDAQ	PEBO	Fri, Jan 28, 2011	13.79	14.08	13.06	13.45
4043	NASDAQ	PEBO	Thu, Jan 27, 2011	13.59	13.87	13.55	13.76
4042	NASDAQ	PEBO	Wed, Jan 26, 2011	13.65	13.68	13.46	13.58
4041	NASDAQ	PEBO	Tue, Jan 25, 2011	13.31	13.94	13.06	13.53
4040	NASDAQ	PEBO	Mon, Jan 24, 2011	12.94	13.46	12.84	13.46
4039	NASDAQ	PEBO	Fri, Jan 21, 2011	13.20	13.36	12.70	12.70
4038	NASDAQ	PEBO	Thu, Jan 20, 2011	13.69	14.11	12.98	13.02
4037	NASDAQ	PEBO	Wed, Jan 19, 2011	14.91	14.91	13.75	13.84
4036	NASDAQ	PEBO	Tue, Jan 18, 2011	15.03	15.07	14.66	14.94
4035	NASDAQ	PEBO	Fri, Jan 14, 2011	14.59	15.42	14.50	15.15
4034	NASDAQ	PEBO	Thu, Jan 13, 2011	15.61	15.61	14.58	14.61
4033	NASDAQ	PEBO	Wed, Jan 12, 2011	15.75	15.78	15.34	15.62
4032	NASDAQ	PEBO	Tue, Jan 11, 2011	15.32	15.71	15.23	15.64
4031	NASDAQ	PEBO	Mon, Jan 10, 2011	14.70	15.50	14.49	15.26
4030	NASDAQ	PEBO	Fri, Jan 7, 2011	15.14	15.39	14.74	14.77
4029	NASDAQ	PEBO	Thu, Jan 6, 2011	15.45	15.45	15.05	15.14
4028	NASDAQ	PEBO	Wed, Jan 5, 2011	15.75	15.86	15.10	15.50
4027	NASDAQ	PEBO	Tue, Jan 4, 2011	15.96	16.07	15.76	15.78
4026	NASDAQ	PEBO	Mon, Jan 3, 2011	15.87	16.05	15.50	15.85
4025	NASDAQ	PEBO	Fri, Dec 31, 2010	15.77	16.02	15.64	15.65
4024	NASDAQ	PEBO	Thu, Dec 30, 2010	16.02	16.08	15.84	15.89
4023	NASDAQ	PEBO	Wed, Dec 29, 2010	15.79	16.21	15.72	16.00
4022	NASDAQ	PEBO	Tue, Dec 28, 2010	15.69	15.94	15.56	15.94
4021	NASDAQ	PEBO	Mon, Dec 27, 2010	14.63	15.95	14.63	15.88
4020	NASDAQ	PEBO	Thu, Dec 23, 2010	16.25	16.25	15.19	15.23
4019	NASDAQ	PEBO	Wed, Dec 22, 2010	16.15	16.64	15.96	16.25
4018	NASDAQ	PEBO	Tue, Dec 21, 2010	16.48	16.48	16.02	16.16
4017	NASDAQ	PEBO	Mon, Dec 20, 2010	16.45	16.49	16.26	16.45
4016	NASDAQ	PEBO	Fri, Dec 17, 2010	16.40	16.60	15.87	16.40
4015	NASDAQ	PEBO	Thu, Dec 16, 2010	16.15	16.98	16.15	16.90
4014	NASDAQ	PEBO	Wed, Dec 15, 2010	16.41	16.50	16.15	16.16
4013	NASDAQ	PEBO	Tue, Dec 14, 2010	15.93	16.47	15.78	16.30
4012	NASDAQ	PEBO	Mon, Dec 13, 2010	16.14	16.40	15.63	15.80
4011	NASDAQ	PEBO	Fri, Dec 10, 2010	14.41	16.38	14.41	16.31
4010	NASDAQ	PEBO	Thu, Dec 9, 2010	15.08	15.08	14.61	14.88
4009	NASDAQ	PEBO	Wed, Dec 8, 2010	15.00	15.15	14.69	14.88
4008	NASDAQ	PEBO	Tue, Dec 7, 2010	14.44	15.00	14.30	15.00
4007	NASDAQ	PEBO	Mon, Dec 6, 2010	13.87	14.36	13.87	14.28
4006	NASDAQ	PEBO	Fri, Dec 3, 2010	13.62	13.98	13.46	13.94
4005	NASDAQ	PEBO	Thu, Dec 2, 2010	13.39	13.85	13.35	13.79
4004	NASDAQ	PEBO	Wed, Dec 1, 2010	13.36	13.61	12.66	13.42
4003	NASDAQ	PEBO	Tue, Nov 30, 2010	12.73	13.14	12.73	13.00
4002	NASDAQ	PEBO	Mon, Nov 29, 2010	12.61	12.94	12.61	12.92
4001	NASDAQ	PEBO	Fri, Nov 26, 2010	12.97	13.06	12.50	12.72
4000	NASDAQ	PEBO	Wed, Nov 24, 2010	13.24	13.32	13.06	13.09
3999	NASDAQ	PEBO	Tue, Nov 23, 2010	13.14	13.25	13.09	13.10
3998	NASDAQ	PEBO	Mon, Nov 22, 2010	13.21	13.39	12.95	13.32
3997	NASDAQ	PEBO	Fri, Nov 19, 2010	13.59	13.59	12.68	13.31
3996	NASDAQ	PEBO	Thu, Nov 18, 2010	13.84	13.84	13.49	13.58
3995	NASDAQ	PEBO	Wed, Nov 17, 2010	13.31	13.89	13.31	13.60
3994	NASDAQ	PEBO	Tue, Nov 16, 2010	14.09	14.16	13.27	13.59
3993	NASDAQ	PEBO	Mon, Nov 15, 2010	14.42	14.80	14.14	14.23
3992	NASDAQ	PEBO	Fri, Nov 12, 2010	14.65	14.90	14.46	14.56
3991	NASDAQ	PEBO	Thu, Nov 11, 2010	14.22	15.00	14.11	14.86
3990	NASDAQ	PEBO	Wed, Nov 10, 2010	14.05	14.59	13.97	14.47
3989	NASDAQ	PEBO	Tue, Nov 9, 2010	14.01	14.48	14.00	14.03
3988	NASDAQ	PEBO	Mon, Nov 8, 2010	14.31	14.49	14.17	14.22
3987	NASDAQ	PEBO	Fri, Nov 5, 2010	14.69	14.96	14.40	14.56
3986	NASDAQ	PEBO	Thu, Nov 4, 2010	13.76	14.69	13.76	14.69
3985	NASDAQ	PEBO	Wed, Nov 3, 2010	13.22	13.64	12.96	13.53
3984	NASDAQ	PEBO	Tue, Nov 2, 2010	12.99	13.46	12.99	13.22
3983	NASDAQ	PEBO	Mon, Nov 1, 2010	13.32	13.32	12.47	12.74
3982	NASDAQ	PEBO	Fri, Oct 29, 2010	13.16	13.27	13.06	13.18
3981	NASDAQ	PEBO	Thu, Oct 28, 2010	13.70	13.70	13.16	13.16
3980	NASDAQ	PEBO	Wed, Oct 27, 2010	13.04	13.57	12.77	13.57
3979	NASDAQ	PEBO	Tue, Oct 26, 2010	12.66	13.35	12.66	13.34
3978	NASDAQ	PEBO	Mon, Oct 25, 2010	12.51	12.81	12.33	12.81
3977	NASDAQ	PEBO	Fri, Oct 22, 2010	12.79	12.83	12.21	12.23
3976	NASDAQ	PEBO	Thu, Oct 21, 2010	13.24	13.24	12.54	12.75
3975	NASDAQ	PEBO	Wed, Oct 20, 2010	13.31	13.65	13.08	13.10
3974	NASDAQ	PEBO	Tue, Oct 19, 2010	12.83	13.70	12.63	13.20
3973	NASDAQ	PEBO	Mon, Oct 18, 2010	12.53	13.16	12.46	13.16
3972	NASDAQ	PEBO	Fri, Oct 15, 2010	12.81	12.87	12.28	12.46
3971	NASDAQ	PEBO	Thu, Oct 14, 2010	12.08	12.52	12.06	12.49
3970	NASDAQ	PEBO	Wed, Oct 13, 2010	12.39	12.82	12.31	12.72
3969	NASDAQ	PEBO	Tue, Oct 12, 2010	12.21	12.36	12.20	12.33
3968	NASDAQ	PEBO	Mon, Oct 11, 2010	12.35	12.37	12.11	12.31
3967	NASDAQ	PEBO	Fri, Oct 8, 2010	11.82	12.45	11.75	12.40
3966	NASDAQ	PEBO	Thu, Oct 7, 2010	12.10	12.10	11.71	11.83
3965	NASDAQ	PEBO	Wed, Oct 6, 2010	12.00	12.31	11.87	12.08
3964	NASDAQ	PEBO	Tue, Oct 5, 2010	11.76	12.05	11.57	12.01
3963	NASDAQ	PEBO	Mon, Oct 4, 2010	12.29	12.30	11.54	11.54
3962	NASDAQ	PEBO	Fri, Oct 1, 2010	12.54	12.54	12.05	12.08
3961	NASDAQ	PEBO	Thu, Sep 30, 2010	12.86	12.86	12.00	12.37
3960	NASDAQ	PEBO	Wed, Sep 29, 2010	12.57	12.84	12.43	12.82
3959	NASDAQ	PEBO	Tue, Sep 28, 2010	12.32	12.97	12.04	12.66
3958	NASDAQ	PEBO	Mon, Sep 27, 2010	13.34	13.34	12.08	12.24
3957	NASDAQ	PEBO	Fri, Sep 24, 2010	12.77	13.39	12.61	13.38
3956	NASDAQ	PEBO	Thu, Sep 23, 2010	12.41	13.17	12.41	12.51
3955	NASDAQ	PEBO	Wed, Sep 22, 2010	12.65	12.73	12.35	12.54
3954	NASDAQ	PEBO	Tue, Sep 21, 2010	12.56	13.05	12.56	12.69
3953	NASDAQ	PEBO	Mon, Sep 20, 2010	11.97	12.89	11.78	12.86
3952	NASDAQ	PEBO	Fri, Sep 17, 2010	11.81	12.07	11.68	11.91
3951	NASDAQ	PEBO	Thu, Sep 16, 2010	11.83	11.83	11.43	11.62
3950	NASDAQ	PEBO	Wed, Sep 15, 2010	12.07	12.07	11.51	11.64
3949	NASDAQ	PEBO	Tue, Sep 14, 2010	12.38	12.38	11.78	11.83
3948	NASDAQ	PEBO	Mon, Sep 13, 2010	11.78	12.46	11.69	12.40
3947	NASDAQ	PEBO	Fri, Sep 10, 2010	11.60	11.82	11.42	11.58
3946	NASDAQ	PEBO	Thu, Sep 9, 2010	11.58	11.69	11.13	11.60
3945	NASDAQ	PEBO	Wed, Sep 8, 2010	12.40	12.42	11.25	11.31
3944	NASDAQ	PEBO	Tue, Sep 7, 2010	12.75	12.75	11.83	11.88
3943	NASDAQ	PEBO	Fri, Sep 3, 2010	12.61	12.91	12.16	12.78
3942	NASDAQ	PEBO	Thu, Sep 2, 2010	12.42	12.60	12.14	12.51
3941	NASDAQ	PEBO	Wed, Sep 1, 2010	12.31	12.52	11.88	12.35
3940	NASDAQ	PEBO	Tue, Aug 31, 2010	12.00	12.35	11.76	12.09
3939	NASDAQ	PEBO	Mon, Aug 30, 2010	12.32	12.46	12.00	12.00
3938	NASDAQ	PEBO	Fri, Aug 27, 2010	11.82	12.62	11.60	12.43
3937	NASDAQ	PEBO	Thu, Aug 26, 2010	11.77	12.01	11.57	11.60
3936	NASDAQ	PEBO	Wed, Aug 25, 2010	11.26	11.88	11.26	11.74
3935	NASDAQ	PEBO	Tue, Aug 24, 2010	11.51	11.68	11.31	11.31
3934	NASDAQ	PEBO	Mon, Aug 23, 2010	12.06	12.29	11.50	11.50
3933	NASDAQ	PEBO	Fri, Aug 20, 2010	12.47	12.67	11.80	11.96
3932	NASDAQ	PEBO	Thu, Aug 19, 2010	13.07	13.39	12.03	12.58
3931	NASDAQ	PEBO	Wed, Aug 18, 2010	13.38	13.50	13.10	13.18
3930	NASDAQ	PEBO	Tue, Aug 17, 2010	13.62	13.81	13.31	13.44
3929	NASDAQ	PEBO	Mon, Aug 16, 2010	13.57	13.86	13.11	13.38
3928	NASDAQ	PEBO	Fri, Aug 13, 2010	14.08	14.35	13.54	13.58
3927	NASDAQ	PEBO	Thu, Aug 12, 2010	14.62	14.83	14.14	14.17
3926	NASDAQ	PEBO	Wed, Aug 11, 2010	15.09	15.24	14.60	14.77
3925	NASDAQ	PEBO	Tue, Aug 10, 2010	15.50	16.00	15.24	15.24
3924	NASDAQ	PEBO	Mon, Aug 9, 2010	16.43	16.43	15.35	15.81
3923	NASDAQ	PEBO	Fri, Aug 6, 2010	15.29	16.76	15.11	16.23
3922	NASDAQ	PEBO	Thu, Aug 5, 2010	16.95	16.95	15.55	15.55
3921	NASDAQ	PEBO	Wed, Aug 4, 2010	17.01	17.12	16.71	17.10
3920	NASDAQ	PEBO	Tue, Aug 3, 2010	17.07	17.50	17.00	17.02
3919	NASDAQ	PEBO	Mon, Aug 2, 2010	17.57	17.57	17.08	17.44
3918	NASDAQ	PEBO	Fri, Jul 30, 2010	17.09	17.55	17.09	17.25
3917	NASDAQ	PEBO	Thu, Jul 29, 2010	17.15	17.56	16.96	17.45
3916	NASDAQ	PEBO	Wed, Jul 28, 2010	17.31	17.31	16.98	17.03
3915	NASDAQ	PEBO	Tue, Jul 27, 2010	17.58	17.60	16.77	17.29
3914	NASDAQ	PEBO	Mon, Jul 26, 2010	17.10	17.59	16.72	17.48
3913	NASDAQ	PEBO	Fri, Jul 23, 2010	15.83	17.14	15.65	17.11
3912	NASDAQ	PEBO	Thu, Jul 22, 2010	15.03	15.98	15.03	15.98
3911	NASDAQ	PEBO	Wed, Jul 21, 2010	15.20	15.67	14.61	14.76
3910	NASDAQ	PEBO	Tue, Jul 20, 2010	14.61	15.12	14.40	15.06
3909	NASDAQ	PEBO	Mon, Jul 19, 2010	14.71	14.98	14.07	14.89
3908	NASDAQ	PEBO	Fri, Jul 16, 2010	15.21	15.29	14.43	14.51
3907	NASDAQ	PEBO	Thu, Jul 15, 2010	15.50	15.52	15.40	15.41
3906	NASDAQ	PEBO	Wed, Jul 14, 2010	16.35	16.35	15.82	15.96
3905	NASDAQ	PEBO	Tue, Jul 13, 2010	15.18	16.48	15.17	16.39
3904	NASDAQ	PEBO	Mon, Jul 12, 2010	15.06	15.47	14.96	14.96
3903	NASDAQ	PEBO	Fri, Jul 9, 2010	15.24	15.55	15.04	15.17
3902	NASDAQ	PEBO	Thu, Jul 8, 2010	14.96	15.25	14.82	15.23
3901	NASDAQ	PEBO	Wed, Jul 7, 2010	13.93	14.88	13.89	14.80
3900	NASDAQ	PEBO	Tue, Jul 6, 2010	13.97	14.39	13.82	13.82
3899	NASDAQ	PEBO	Fri, Jul 2, 2010	14.15	14.15	13.84	13.88
3898	NASDAQ	PEBO	Thu, Jul 1, 2010	14.29	14.34	13.44	13.97
3897	NASDAQ	PEBO	Wed, Jun 30, 2010	14.48	14.82	14.46	14.50
3896	NASDAQ	PEBO	Tue, Jun 29, 2010	14.85	15.12	14.41	14.50
3895	NASDAQ	PEBO	Mon, Jun 28, 2010	14.95	15.44	14.90	15.22
3894	NASDAQ	PEBO	Fri, Jun 25, 2010	14.70	15.35	14.39	14.99
3893	NASDAQ	PEBO	Thu, Jun 24, 2010	14.17	14.84	14.17	14.56
3892	NASDAQ	PEBO	Wed, Jun 23, 2010	14.20	14.58	14.20	14.35
3891	NASDAQ	PEBO	Tue, Jun 22, 2010	14.85	15.08	14.09	14.15
3890	NASDAQ	PEBO	Mon, Jun 21, 2010	15.09	15.16	14.20	14.73
3889	NASDAQ	PEBO	Fri, Jun 18, 2010	14.47	15.03	14.33	14.85
3888	NASDAQ	PEBO	Thu, Jun 17, 2010	14.30	14.44	13.93	14.36
3887	NASDAQ	PEBO	Wed, Jun 16, 2010	13.85	14.34	13.72	14.17
3886	NASDAQ	PEBO	Tue, Jun 15, 2010	14.13	14.21	13.77	14.13
3885	NASDAQ	PEBO	Mon, Jun 14, 2010	13.97	14.41	13.86	13.94
3884	NASDAQ	PEBO	Fri, Jun 11, 2010	13.47	13.85	13.35	13.71
3883	NASDAQ	PEBO	Thu, Jun 10, 2010	13.34	13.66	13.22	13.65
3882	NASDAQ	PEBO	Wed, Jun 9, 2010	13.19	13.36	12.82	13.01
3881	NASDAQ	PEBO	Tue, Jun 8, 2010	14.50	14.50	12.85	12.98
3880	NASDAQ	PEBO	Mon, Jun 7, 2010	13.57	13.83	13.27	13.50
3879	NASDAQ	PEBO	Fri, Jun 4, 2010	14.17	14.47	13.50	13.51
3878	NASDAQ	PEBO	Thu, Jun 3, 2010	14.41	15.06	14.41	14.58
3877	NASDAQ	PEBO	Wed, Jun 2, 2010	14.57	14.80	14.11	14.49
3876	NASDAQ	PEBO	Tue, Jun 1, 2010	14.98	14.98	14.02	14.05
3875	NASDAQ	PEBO	Fri, May 28, 2010	15.57	15.80	15.08	15.17
3874	NASDAQ	PEBO	Thu, May 27, 2010	15.27	15.93	15.04	15.68
3873	NASDAQ	PEBO	Wed, May 26, 2010	15.12	15.34	14.46	14.82
3872	NASDAQ	PEBO	Tue, May 25, 2010	14.12	15.28	14.12	15.00
3871	NASDAQ	PEBO	Mon, May 24, 2010	15.63	15.67	14.53	14.54
3870	NASDAQ	PEBO	Fri, May 21, 2010	15.18	16.10	14.82	15.70
3869	NASDAQ	PEBO	Thu, May 20, 2010	16.14	16.37	15.47	15.47
3868	NASDAQ	PEBO	Wed, May 19, 2010	16.31	17.03	16.13	16.54
3867	NASDAQ	PEBO	Tue, May 18, 2010	17.56	17.56	16.65	16.83
3866	NASDAQ	PEBO	Mon, May 17, 2010	17.37	17.42	16.85	17.18
3865	NASDAQ	PEBO	Fri, May 14, 2010	17.19	17.26	16.82	17.18
3864	NASDAQ	PEBO	Thu, May 13, 2010	17.89	18.05	17.40	17.66
3863	NASDAQ	PEBO	Wed, May 12, 2010	17.35	18.50	16.98	18.03
3862	NASDAQ	PEBO	Tue, May 11, 2010	16.06	18.00	15.80	17.33
3861	NASDAQ	PEBO	Mon, May 10, 2010	16.43	16.44	15.80	16.40
3860	NASDAQ	PEBO	Fri, May 7, 2010	15.79	16.45	15.22	15.23
3859	NASDAQ	PEBO	Thu, May 6, 2010	16.50	16.50	14.43	15.91
3858	NASDAQ	PEBO	Wed, May 5, 2010	16.88	16.99	16.61	16.62
3857	NASDAQ	PEBO	Tue, May 4, 2010	17.62	17.62	16.67	17.09
3856	NASDAQ	PEBO	Mon, May 3, 2010	17.42	18.00	16.75	17.97
3855	NASDAQ	PEBO	Fri, Apr 30, 2010	18.37	18.55	17.29	17.34
3854	NASDAQ	PEBO	Thu, Apr 29, 2010	17.65	18.40	17.43	18.34
3853	NASDAQ	PEBO	Wed, Apr 28, 2010	17.74	17.90	17.46	17.49
3852	NASDAQ	PEBO	Tue, Apr 27, 2010	18.20	18.20	16.94	17.51
3851	NASDAQ	PEBO	Mon, Apr 26, 2010	18.63	18.63	18.24	18.37
3850	NASDAQ	PEBO	Fri, Apr 23, 2010	18.50	19.02	17.88	18.72
3849	NASDAQ	PEBO	Thu, Apr 22, 2010	17.36	18.54	17.07	18.54
3848	NASDAQ	PEBO	Wed, Apr 21, 2010	16.94	17.67	16.02	17.58
3847	NASDAQ	PEBO	Tue, Apr 20, 2010	16.65	16.98	16.65	16.96
3846	NASDAQ	PEBO	Mon, Apr 19, 2010	16.66	16.84	16.33	16.58
3845	NASDAQ	PEBO	Fri, Apr 16, 2010	16.84	16.91	16.48	16.73
3844	NASDAQ	PEBO	Thu, Apr 15, 2010	16.99	17.37	16.50	16.86
3843	NASDAQ	PEBO	Wed, Apr 14, 2010	16.26	17.00	16.22	16.97
3842	NASDAQ	PEBO	Tue, Apr 13, 2010	16.37	16.51	16.02	16.07
3841	NASDAQ	PEBO	Mon, Apr 12, 2010	16.85	16.91	16.36	16.49
3840	NASDAQ	PEBO	Fri, Apr 9, 2010	16.89	16.94	16.26	16.54
3839	NASDAQ	PEBO	Thu, Apr 8, 2010	16.84	16.95	16.83	16.91
3838	NASDAQ	PEBO	Wed, Apr 7, 2010	16.70	17.00	16.70	16.99
3837	NASDAQ	PEBO	Tue, Apr 6, 2010	16.57	17.00	16.57	16.78
3836	NASDAQ	PEBO	Mon, Apr 5, 2010	15.91	16.76	15.86	16.67
3835	NASDAQ	PEBO	Thu, Apr 1, 2010	16.57	16.69	15.63	15.71
3834	NASDAQ	PEBO	Wed, Mar 31, 2010	16.21	16.60	16.15	16.48
3833	NASDAQ	PEBO	Tue, Mar 30, 2010	15.57	16.80	15.57	16.71
3832	NASDAQ	PEBO	Mon, Mar 29, 2010	16.32	16.39	15.53	15.56
3831	NASDAQ	PEBO	Fri, Mar 26, 2010	16.61	16.94	16.27	16.37
3830	NASDAQ	PEBO	Thu, Mar 25, 2010	16.86	16.99	16.36	16.55
3829	NASDAQ	PEBO	Wed, Mar 24, 2010	17.45	17.45	16.62	16.74
3828	NASDAQ	PEBO	Tue, Mar 23, 2010	17.26	17.72	17.25	17.51
3827	NASDAQ	PEBO	Mon, Mar 22, 2010	17.15	17.42	17.05	17.30
3826	NASDAQ	PEBO	Fri, Mar 19, 2010	17.03	17.40	16.77	17.34
3825	NASDAQ	PEBO	Thu, Mar 18, 2010	16.50	17.14	16.47	16.98
3824	NASDAQ	PEBO	Wed, Mar 17, 2010	16.84	17.13	16.67	16.89
3823	NASDAQ	PEBO	Tue, Mar 16, 2010	16.30	16.90	16.02	16.83
3822	NASDAQ	PEBO	Mon, Mar 15, 2010	16.14	16.25	15.79	16.25
3821	NASDAQ	PEBO	Fri, Mar 12, 2010	16.45	16.45	16.01	16.16
3820	NASDAQ	PEBO	Thu, Mar 11, 2010	16.00	16.36	15.80	16.36
3819	NASDAQ	PEBO	Wed, Mar 10, 2010	15.83	16.45	15.42	16.20
3818	NASDAQ	PEBO	Tue, Mar 9, 2010	15.25	15.96	15.25	15.78
3817	NASDAQ	PEBO	Mon, Mar 8, 2010	15.72	15.89	14.67	15.31
3816	NASDAQ	PEBO	Fri, Mar 5, 2010	15.19	15.65	14.85	15.58
3815	NASDAQ	PEBO	Thu, Mar 4, 2010	14.84	15.23	14.84	15.21
3814	NASDAQ	PEBO	Wed, Mar 3, 2010	15.16	15.31	14.93	15.17
3813	NASDAQ	PEBO	Tue, Mar 2, 2010	14.82	15.12	14.62	15.08
3812	NASDAQ	PEBO	Mon, Mar 1, 2010	14.47	14.87	14.19	14.82
3811	NASDAQ	PEBO	Fri, Feb 26, 2010	14.47	14.67	14.15	14.38
3810	NASDAQ	PEBO	Thu, Feb 25, 2010	14.31	14.41	14.10	14.41
3809	NASDAQ	PEBO	Wed, Feb 24, 2010	14.23	14.71	14.21	14.57
3808	NASDAQ	PEBO	Tue, Feb 23, 2010	14.62	14.90	14.14	14.22
3807	NASDAQ	PEBO	Mon, Feb 22, 2010	14.53	14.54	14.26	14.53
3806	NASDAQ	PEBO	Fri, Feb 19, 2010	14.24	14.89	14.24	14.47
3805	NASDAQ	PEBO	Thu, Feb 18, 2010	13.67	14.31	13.61	14.28
3804	NASDAQ	PEBO	Wed, Feb 17, 2010	13.22	13.75	13.22	13.65
3803	NASDAQ	PEBO	Tue, Feb 16, 2010	13.13	13.22	12.90	13.22
3802	NASDAQ	PEBO	Fri, Feb 12, 2010	12.62	13.04	12.62	12.97
3801	NASDAQ	PEBO	Thu, Feb 11, 2010	12.66	13.08	12.66	12.72
3800	NASDAQ	PEBO	Wed, Feb 10, 2010	12.52	12.77	12.50	12.77
3799	NASDAQ	PEBO	Tue, Feb 9, 2010	12.70	12.70	12.55	12.62
3798	NASDAQ	PEBO	Mon, Feb 8, 2010	12.89	12.93	12.45	12.45
3797	NASDAQ	PEBO	Fri, Feb 5, 2010	11.87	12.98	11.75	12.87
3796	NASDAQ	PEBO	Thu, Feb 4, 2010	11.79	12.04	11.67	11.75
3795	NASDAQ	PEBO	Wed, Feb 3, 2010	12.44	12.92	11.80	11.91
3794	NASDAQ	PEBO	Tue, Feb 2, 2010	13.28	13.28	12.43	12.46
3793	NASDAQ	PEBO	Mon, Feb 1, 2010	13.04	13.44	12.60	13.30
3792	NASDAQ	PEBO	Fri, Jan 29, 2010	13.11	13.28	12.98	12.98
3791	NASDAQ	PEBO	Thu, Jan 28, 2010	12.84	13.40	12.84	13.25
3790	NASDAQ	PEBO	Wed, Jan 27, 2010	11.70	13.38	11.70	12.76
3789	NASDAQ	PEBO	Tue, Jan 26, 2010	10.51	11.66	10.51	11.45
3788	NASDAQ	PEBO	Mon, Jan 25, 2010	10.81	10.96	10.60	10.61
3787	NASDAQ	PEBO	Fri, Jan 22, 2010	10.57	10.95	10.51	10.70
3786	NASDAQ	PEBO	Thu, Jan 21, 2010	10.61	11.17	9.81	10.55
3785	NASDAQ	PEBO	Wed, Jan 20, 2010	10.64	10.78	10.16	10.16
3784	NASDAQ	PEBO	Tue, Jan 19, 2010	10.10	11.02	10.07	10.83
3783	NASDAQ	PEBO	Fri, Jan 15, 2010	10.26	10.40	9.98	10.10
3782	NASDAQ	PEBO	Thu, Jan 14, 2010	9.78	10.34	9.78	10.19
3781	NASDAQ	PEBO	Wed, Jan 13, 2010	9.52	9.88	9.52	9.81
3780	NASDAQ	PEBO	Tue, Jan 12, 2010	9.51	9.95	9.51	9.60
3779	NASDAQ	PEBO	Mon, Jan 11, 2010	9.66	9.74	9.39	9.66
3778	NASDAQ	PEBO	Fri, Jan 8, 2010	9.42	9.80	9.39	9.52
3777	NASDAQ	PEBO	Thu, Jan 7, 2010	9.30	9.99	9.26	9.50
3776	NASDAQ	PEBO	Wed, Jan 6, 2010	9.42	9.55	9.25	9.35
3775	NASDAQ	PEBO	Tue, Jan 5, 2010	9.78	9.87	9.46	9.47
3774	NASDAQ	PEBO	Mon, Jan 4, 2010	9.92	9.99	9.58	9.83
3773	NASDAQ	PEBO	Thu, Dec 31, 2009	9.95	10.05	9.68	9.68
3772	NASDAQ	PEBO	Wed, Dec 30, 2009	9.85	9.96	9.71	9.93
3771	NASDAQ	PEBO	Tue, Dec 29, 2009	9.75	10.29	9.71	9.90
3770	NASDAQ	PEBO	Mon, Dec 28, 2009	9.60	9.68	9.50	9.68
3769	NASDAQ	PEBO	Thu, Dec 24, 2009	9.75	9.75	9.39	9.49
3768	NASDAQ	PEBO	Wed, Dec 23, 2009	9.65	9.90	9.57	9.71
3767	NASDAQ	PEBO	Tue, Dec 22, 2009	9.56	9.87	9.43	9.52
3766	NASDAQ	PEBO	Mon, Dec 21, 2009	9.27	9.99	9.15	9.60
3765	NASDAQ	PEBO	Fri, Dec 18, 2009	9.64	10.12	9.13	9.15
3764	NASDAQ	PEBO	Thu, Dec 17, 2009	9.52	9.71	9.33	9.51
3763	NASDAQ	PEBO	Wed, Dec 16, 2009	9.75	9.96	9.31	9.60
3762	NASDAQ	PEBO	Tue, Dec 15, 2009	9.81	9.96	9.51	9.59
3761	NASDAQ	PEBO	Mon, Dec 14, 2009	10.07	10.07	9.46	9.82
3760	NASDAQ	PEBO	Fri, Dec 11, 2009	10.06	10.14	9.65	9.94
3759	NASDAQ	PEBO	Thu, Dec 10, 2009	9.79	10.25	9.79	10.00
3758	NASDAQ	PEBO	Wed, Dec 9, 2009	9.74	10.14	9.39	10.10
3757	NASDAQ	PEBO	Tue, Dec 8, 2009	9.77	10.00	9.74	9.76
3756	NASDAQ	PEBO	Mon, Dec 7, 2009	9.57	9.91	9.57	9.91
3755	NASDAQ	PEBO	Fri, Dec 4, 2009	9.48	9.91	9.44	9.60
3754	NASDAQ	PEBO	Thu, Dec 3, 2009	9.80	9.80	9.15	9.22
3753	NASDAQ	PEBO	Wed, Dec 2, 2009	9.27	10.04	9.01	9.59
3752	NASDAQ	PEBO	Tue, Dec 1, 2009	9.19	9.76	9.01	9.27
3751	NASDAQ	PEBO	Mon, Nov 30, 2009	9.23	9.46	8.85	9.04
3750	NASDAQ	PEBO	Fri, Nov 27, 2009	9.21	9.99	9.21	9.23
3749	NASDAQ	PEBO	Wed, Nov 25, 2009	10.00	10.17	9.58	9.71
3748	NASDAQ	PEBO	Tue, Nov 24, 2009	9.99	10.26	9.39	9.95
3747	NASDAQ	PEBO	Mon, Nov 23, 2009	9.65	10.76	9.65	10.01
3746	NASDAQ	PEBO	Fri, Nov 20, 2009	9.65	9.92	9.08	9.42
3745	NASDAQ	PEBO	Thu, Nov 19, 2009	10.19	10.22	9.43	9.80
3744	NASDAQ	PEBO	Wed, Nov 18, 2009	9.78	10.39	9.75	10.30
3743	NASDAQ	PEBO	Tue, Nov 17, 2009	9.47	10.00	9.21	9.96
3742	NASDAQ	PEBO	Mon, Nov 16, 2009	9.03	9.62	9.03	9.52
3741	NASDAQ	PEBO	Fri, Nov 13, 2009	9.02	9.59	8.77	8.94
3740	NASDAQ	PEBO	Thu, Nov 12, 2009	9.22	9.59	8.89	8.99
3739	NASDAQ	PEBO	Wed, Nov 11, 2009	9.38	9.43	9.00	9.28
3738	NASDAQ	PEBO	Tue, Nov 10, 2009	9.50	9.60	8.85	9.19
3737	NASDAQ	PEBO	Mon, Nov 9, 2009	9.55	9.76	9.33	9.49
3736	NASDAQ	PEBO	Fri, Nov 6, 2009	9.57	9.99	9.24	9.46
3735	NASDAQ	PEBO	Thu, Nov 5, 2009	8.77	10.00	8.77	9.59
3734	NASDAQ	PEBO	Wed, Nov 4, 2009	9.81	10.35	8.51	8.53
3733	NASDAQ	PEBO	Tue, Nov 3, 2009	10.15	10.30	9.60	9.69
3732	NASDAQ	PEBO	Mon, Nov 2, 2009	10.73	11.08	10.12	10.15
3731	NASDAQ	PEBO	Fri, Oct 30, 2009	11.26	11.55	10.50	10.74
3730	NASDAQ	PEBO	Thu, Oct 29, 2009	11.47	11.85	11.12	11.37
3729	NASDAQ	PEBO	Wed, Oct 28, 2009	11.50	11.50	11.18	11.32
3728	NASDAQ	PEBO	Tue, Oct 27, 2009	11.43	11.71	11.22	11.50
3727	NASDAQ	PEBO	Mon, Oct 26, 2009	11.58	11.60	11.07	11.40
3726	NASDAQ	PEBO	Fri, Oct 23, 2009	11.79	11.84	11.49	11.60
3725	NASDAQ	PEBO	Thu, Oct 22, 2009	11.52	12.00	11.38	11.91
3724	NASDAQ	PEBO	Wed, Oct 21, 2009	11.85	12.98	11.16	11.51
3723	NASDAQ	PEBO	Tue, Oct 20, 2009	12.25	12.25	11.75	11.76
3722	NASDAQ	PEBO	Mon, Oct 19, 2009	12.35	12.66	12.00	12.29
3721	NASDAQ	PEBO	Fri, Oct 16, 2009	12.39	12.39	12.06	12.24
3720	NASDAQ	PEBO	Thu, Oct 15, 2009	12.90	12.90	12.26	12.45
3719	NASDAQ	PEBO	Wed, Oct 14, 2009	12.39	12.94	12.25	12.85
3718	NASDAQ	PEBO	Tue, Oct 13, 2009	12.44	12.53	12.15	12.18
3717	NASDAQ	PEBO	Mon, Oct 12, 2009	12.65	12.93	12.32	12.43
3716	NASDAQ	PEBO	Fri, Oct 9, 2009	12.67	12.89	12.35	12.74
3715	NASDAQ	PEBO	Thu, Oct 8, 2009	12.58	12.91	12.29	12.51
3714	NASDAQ	PEBO	Wed, Oct 7, 2009	12.26	12.99	12.15	12.40
3713	NASDAQ	PEBO	Tue, Oct 6, 2009	12.67	12.87	12.21	12.33
3712	NASDAQ	PEBO	Mon, Oct 5, 2009	12.61	13.52	12.50	12.58
3711	NASDAQ	PEBO	Fri, Oct 2, 2009	13.08	13.32	12.55	12.56
3710	NASDAQ	PEBO	Thu, Oct 1, 2009	13.16	13.34	13.01	13.14
3709	NASDAQ	PEBO	Wed, Sep 30, 2009	14.17	14.35	13.05	13.05
3708	NASDAQ	PEBO	Tue, Sep 29, 2009	14.84	14.84	13.97	13.97
3707	NASDAQ	PEBO	Mon, Sep 28, 2009	14.22	14.95	14.03	14.78
3706	NASDAQ	PEBO	Fri, Sep 25, 2009	14.03	14.24	13.86	14.03
3705	NASDAQ	PEBO	Thu, Sep 24, 2009	14.55	14.55	14.04	14.04
3704	NASDAQ	PEBO	Wed, Sep 23, 2009	14.49	15.22	14.40	14.45
3703	NASDAQ	PEBO	Tue, Sep 22, 2009	14.76	14.76	14.40	14.49
3702	NASDAQ	PEBO	Mon, Sep 21, 2009	14.63	14.84	14.44	14.54
3701	NASDAQ	PEBO	Fri, Sep 18, 2009	14.96	14.96	14.37	14.83
3700	NASDAQ	PEBO	Thu, Sep 17, 2009	14.90	15.14	14.41	14.85
3699	NASDAQ	PEBO	Wed, Sep 16, 2009	15.05	15.05	14.25	14.83
3698	NASDAQ	PEBO	Tue, Sep 15, 2009	14.68	14.68	14.04	14.34
3697	NASDAQ	PEBO	Mon, Sep 14, 2009	14.78	14.85	14.53	14.73
3696	NASDAQ	PEBO	Fri, Sep 11, 2009	15.13	15.43	14.63	14.66
3695	NASDAQ	PEBO	Thu, Sep 10, 2009	15.45	15.49	14.71	15.17
3694	NASDAQ	PEBO	Wed, Sep 9, 2009	15.07	15.90	14.91	15.64
3693	NASDAQ	PEBO	Tue, Sep 8, 2009	15.19	15.19	14.72	15.03
3692	NASDAQ	PEBO	Fri, Sep 4, 2009	14.66	15.23	14.66	15.03
3691	NASDAQ	PEBO	Thu, Sep 3, 2009	15.45	15.45	14.20	14.86
3690	NASDAQ	PEBO	Wed, Sep 2, 2009	15.39	15.51	15.15	15.22
3689	NASDAQ	PEBO	Tue, Sep 1, 2009	15.61	15.86	15.07	15.21
3688	NASDAQ	PEBO	Mon, Aug 31, 2009	16.23	16.31	15.63	15.81
3687	NASDAQ	PEBO	Fri, Aug 28, 2009	16.49	16.90	16.06	16.09
3686	NASDAQ	PEBO	Thu, Aug 27, 2009	17.32	17.32	16.47	16.52
3685	NASDAQ	PEBO	Wed, Aug 26, 2009	16.92	16.92	16.67	16.82
3684	NASDAQ	PEBO	Tue, Aug 25, 2009	17.04	17.28	16.74	17.00
3683	NASDAQ	PEBO	Mon, Aug 24, 2009	17.39	17.61	16.82	16.86
3682	NASDAQ	PEBO	Fri, Aug 21, 2009	17.66	18.10	17.22	17.27
3681	NASDAQ	PEBO	Thu, Aug 20, 2009	16.94	17.50	16.83	17.38
3680	NASDAQ	PEBO	Wed, Aug 19, 2009	16.63	17.36	16.63	16.96
3679	NASDAQ	PEBO	Tue, Aug 18, 2009	17.18	17.18	16.55	16.93
3678	NASDAQ	PEBO	Mon, Aug 17, 2009	16.94	17.24	16.89	17.05
3677	NASDAQ	PEBO	Fri, Aug 14, 2009	18.32	18.32	17.02	17.35
3676	NASDAQ	PEBO	Thu, Aug 13, 2009	18.36	18.36	17.73	18.31
3675	NASDAQ	PEBO	Wed, Aug 12, 2009	18.08	18.47	18.08	18.24
3674	NASDAQ	PEBO	Tue, Aug 11, 2009	17.89	18.13	17.68	17.74
3673	NASDAQ	PEBO	Mon, Aug 10, 2009	18.23	18.46	17.83	18.00
3672	NASDAQ	PEBO	Fri, Aug 7, 2009	18.21	18.70	17.74	18.48
3671	NASDAQ	PEBO	Thu, Aug 6, 2009	17.95	17.95	17.65	17.74
3670	NASDAQ	PEBO	Wed, Aug 5, 2009	18.02	18.02	17.43	17.86
3669	NASDAQ	PEBO	Tue, Aug 4, 2009	17.51	18.47	17.51	18.06
3668	NASDAQ	PEBO	Mon, Aug 3, 2009	18.52	18.59	17.23	17.77
3667	NASDAQ	PEBO	Fri, Jul 31, 2009	17.87	18.69	17.44	18.31
3666	NASDAQ	PEBO	Thu, Jul 30, 2009	17.82	18.28	17.58	18.04
3665	NASDAQ	PEBO	Wed, Jul 29, 2009	17.90	17.90	17.31	17.60
3664	NASDAQ	PEBO	Tue, Jul 28, 2009	17.38	18.33	17.38	18.09
3663	NASDAQ	PEBO	Mon, Jul 27, 2009	17.70	17.70	17.31	17.53
3662	NASDAQ	PEBO	Fri, Jul 24, 2009	17.00	17.79	16.67	17.69
3661	NASDAQ	PEBO	Thu, Jul 23, 2009	16.28	17.25	16.08	17.23
3660	NASDAQ	PEBO	Wed, Jul 22, 2009	16.18	16.73	16.10	16.36
3659	NASDAQ	PEBO	Tue, Jul 21, 2009	17.07	17.07	15.95	16.27
3658	NASDAQ	PEBO	Mon, Jul 20, 2009	17.01	17.01	16.47	16.97
3657	NASDAQ	PEBO	Fri, Jul 17, 2009	17.37	17.48	16.68	16.83
3656	NASDAQ	PEBO	Thu, Jul 16, 2009	16.95	18.13	16.22	17.43
3655	NASDAQ	PEBO	Wed, Jul 15, 2009	16.99	17.05	15.99	17.05
3654	NASDAQ	PEBO	Tue, Jul 14, 2009	16.54	16.93	16.26	16.73
3653	NASDAQ	PEBO	Mon, Jul 13, 2009	16.32	16.67	16.02	16.54
3652	NASDAQ	PEBO	Fri, Jul 10, 2009	16.08	16.74	16.08	16.29
3651	NASDAQ	PEBO	Thu, Jul 9, 2009	16.94	16.94	16.12	16.19
3650	NASDAQ	PEBO	Wed, Jul 8, 2009	16.54	16.98	15.95	16.79
3649	NASDAQ	PEBO	Tue, Jul 7, 2009	16.88	17.22	16.28	16.37
3648	NASDAQ	PEBO	Mon, Jul 6, 2009	16.52	16.95	16.01	16.87
3647	NASDAQ	PEBO	Thu, Jul 2, 2009	17.13	17.65	16.59	16.59
3646	NASDAQ	PEBO	Wed, Jul 1, 2009	17.32	17.61	17.21	17.56
3645	NASDAQ	PEBO	Tue, Jun 30, 2009	17.47	17.75	17.00	17.05
3644	NASDAQ	PEBO	Mon, Jun 29, 2009	18.48	18.48	17.22	17.40
3643	NASDAQ	PEBO	Fri, Jun 26, 2009	16.77	18.70	16.23	18.69
3642	NASDAQ	PEBO	Thu, Jun 25, 2009	15.42	16.95	15.38	16.88
3641	NASDAQ	PEBO	Wed, Jun 24, 2009	16.04	16.54	15.37	15.57
3640	NASDAQ	PEBO	Tue, Jun 23, 2009	16.10	16.50	15.75	15.75
3639	NASDAQ	PEBO	Mon, Jun 22, 2009	16.81	16.96	15.86	15.86
3638	NASDAQ	PEBO	Fri, Jun 19, 2009	17.00	17.60	16.74	17.06
3637	NASDAQ	PEBO	Thu, Jun 18, 2009	16.59	16.89	16.39	16.56
3636	NASDAQ	PEBO	Wed, Jun 17, 2009	16.11	16.83	16.05	16.70
3635	NASDAQ	PEBO	Tue, Jun 16, 2009	16.38	16.75	16.00	16.13
3634	NASDAQ	PEBO	Mon, Jun 15, 2009	17.46	17.70	15.97	16.22
3633	NASDAQ	PEBO	Fri, Jun 12, 2009	17.87	17.91	16.77	17.26
3632	NASDAQ	PEBO	Thu, Jun 11, 2009	17.53	17.99	17.45	17.48
3631	NASDAQ	PEBO	Wed, Jun 10, 2009	18.61	18.61	17.01	17.50
3630	NASDAQ	PEBO	Tue, Jun 9, 2009	18.24	18.50	17.84	18.30
3629	NASDAQ	PEBO	Mon, Jun 8, 2009	18.60	18.72	17.84	18.03
3628	NASDAQ	PEBO	Fri, Jun 5, 2009	18.94	18.94	18.25	18.41
3627	NASDAQ	PEBO	Thu, Jun 4, 2009	19.01	19.01	17.99	18.61
3626	NASDAQ	PEBO	Wed, Jun 3, 2009	18.46	19.01	18.36	19.01
3625	NASDAQ	PEBO	Tue, Jun 2, 2009	18.47	18.99	17.28	18.74
3624	NASDAQ	PEBO	Mon, Jun 1, 2009	18.06	18.75	17.96	18.56
3623	NASDAQ	PEBO	Fri, May 29, 2009	17.05	17.78	16.05	17.73
3622	NASDAQ	PEBO	Thu, May 28, 2009	16.94	17.41	15.55	16.88
3621	NASDAQ	PEBO	Wed, May 27, 2009	17.13	18.20	16.33	16.47
3620	NASDAQ	PEBO	Tue, May 26, 2009	15.25	17.51	15.14	17.22
3619	NASDAQ	PEBO	Fri, May 22, 2009	16.02	16.52	15.44	15.52
3618	NASDAQ	PEBO	Thu, May 21, 2009	15.47	16.41	15.47	15.90
3617	NASDAQ	PEBO	Wed, May 20, 2009	16.24	16.48	15.62	15.82
3616	NASDAQ	PEBO	Tue, May 19, 2009	16.91	16.99	16.35	16.63
3615	NASDAQ	PEBO	Mon, May 18, 2009	15.96	17.14	15.82	17.11
3614	NASDAQ	PEBO	Fri, May 15, 2009	17.52	17.52	15.52	15.58
3613	NASDAQ	PEBO	Thu, May 14, 2009	16.55	17.59	16.42	17.00
3612	NASDAQ	PEBO	Wed, May 13, 2009	17.79	17.79	16.33	16.39
3611	NASDAQ	PEBO	Tue, May 12, 2009	18.36	18.38	17.82	17.92
3610	NASDAQ	PEBO	Mon, May 11, 2009	17.89	18.63	17.89	18.25
3609	NASDAQ	PEBO	Fri, May 8, 2009	16.86	18.50	16.69	18.50
3608	NASDAQ	PEBO	Thu, May 7, 2009	16.80	17.35	16.18	16.43
3607	NASDAQ	PEBO	Wed, May 6, 2009	16.98	17.08	16.15	16.56
3606	NASDAQ	PEBO	Tue, May 5, 2009	17.42	17.53	16.59	16.96
3605	NASDAQ	PEBO	Mon, May 4, 2009	16.66	17.55	16.21	17.53
3604	NASDAQ	PEBO	Fri, May 1, 2009	16.59	17.00	16.20	16.38
3603	NASDAQ	PEBO	Thu, Apr 30, 2009	17.30	17.77	16.54	16.57
3602	NASDAQ	PEBO	Wed, Apr 29, 2009	16.46	17.38	16.25	17.19
3601	NASDAQ	PEBO	Tue, Apr 28, 2009	15.51	16.48	15.51	16.32
3600	NASDAQ	PEBO	Mon, Apr 27, 2009	15.76	16.25	15.23	15.69
3599	NASDAQ	PEBO	Fri, Apr 24, 2009	15.27	16.24	14.60	15.88
3598	NASDAQ	PEBO	Thu, Apr 23, 2009	15.02	15.41	14.49	15.01
3597	NASDAQ	PEBO	Wed, Apr 22, 2009	14.12	15.89	13.53	14.94
3596	NASDAQ	PEBO	Tue, Apr 21, 2009	12.28	14.70	12.28	14.55
3595	NASDAQ	PEBO	Mon, Apr 20, 2009	13.93	13.93	12.25	12.32
3594	NASDAQ	PEBO	Fri, Apr 17, 2009	14.27	14.47	13.49	14.44
3593	NASDAQ	PEBO	Thu, Apr 16, 2009	13.93	14.38	13.46	14.19
3592	NASDAQ	PEBO	Wed, Apr 15, 2009	13.20	13.81	12.69	13.78
3591	NASDAQ	PEBO	Tue, Apr 14, 2009	14.30	14.62	13.25	13.27
3590	NASDAQ	PEBO	Mon, Apr 13, 2009	15.15	15.15	13.73	14.61
3589	NASDAQ	PEBO	Thu, Apr 9, 2009	13.98	15.60	13.98	15.48
3588	NASDAQ	PEBO	Wed, Apr 8, 2009	13.08	13.80	12.82	13.48
3587	NASDAQ	PEBO	Tue, Apr 7, 2009	13.55	14.02	13.01	13.08
3586	NASDAQ	PEBO	Mon, Apr 6, 2009	14.30	14.73	13.60	13.86
3585	NASDAQ	PEBO	Fri, Apr 3, 2009	13.81	14.83	13.42	14.63
3584	NASDAQ	PEBO	Thu, Apr 2, 2009	13.56	15.73	13.56	13.82
3583	NASDAQ	PEBO	Wed, Apr 1, 2009	12.96	13.96	12.40	13.09
3582	NASDAQ	PEBO	Tue, Mar 31, 2009	12.96	14.01	12.61	12.98
3581	NASDAQ	PEBO	Mon, Mar 30, 2009	13.18	13.35	12.18	12.68
3580	NASDAQ	PEBO	Fri, Mar 27, 2009	14.07	14.70	13.64	13.64
3579	NASDAQ	PEBO	Thu, Mar 26, 2009	13.51	14.66	13.39	14.51
3578	NASDAQ	PEBO	Wed, Mar 25, 2009	13.48	14.21	11.88	13.25
3577	NASDAQ	PEBO	Tue, Mar 24, 2009	14.12	14.29	13.17	13.28
3576	NASDAQ	PEBO	Mon, Mar 23, 2009	12.39	14.47	12.38	14.47
3575	NASDAQ	PEBO	Fri, Mar 20, 2009	12.17	12.50	11.40	11.80
3574	NASDAQ	PEBO	Thu, Mar 19, 2009	12.00	12.30	11.09	12.00
3573	NASDAQ	PEBO	Wed, Mar 18, 2009	10.46	12.13	10.00	11.91
3572	NASDAQ	PEBO	Tue, Mar 17, 2009	9.68	10.50	9.48	10.50
3571	NASDAQ	PEBO	Mon, Mar 16, 2009	10.12	10.37	9.38	9.72
3570	NASDAQ	PEBO	Fri, Mar 13, 2009	9.95	10.39	9.84	9.99
3569	NASDAQ	PEBO	Thu, Mar 12, 2009	8.23	9.99	8.07	9.96
3568	NASDAQ	PEBO	Wed, Mar 11, 2009	8.59	8.99	8.11	8.33
3567	NASDAQ	PEBO	Tue, Mar 10, 2009	7.64	8.60	7.38	8.53
3566	NASDAQ	PEBO	Mon, Mar 9, 2009	7.59	7.84	7.25	7.35
3565	NASDAQ	PEBO	Fri, Mar 6, 2009	8.04	8.04	7.37	7.73
3564	NASDAQ	PEBO	Thu, Mar 5, 2009	8.75	9.85	7.86	7.86
3563	NASDAQ	PEBO	Wed, Mar 4, 2009	9.17	9.31	8.61	9.10
3562	NASDAQ	PEBO	Tue, Mar 3, 2009	9.10	9.51	8.90	8.91
3561	NASDAQ	PEBO	Mon, Mar 2, 2009	9.03	9.72	8.90	8.90
3560	NASDAQ	PEBO	Fri, Feb 27, 2009	9.51	10.68	8.97	9.22
3559	NASDAQ	PEBO	Thu, Feb 26, 2009	9.27	10.97	9.27	9.71
3558	NASDAQ	PEBO	Wed, Feb 25, 2009	9.88	9.88	8.37	9.12
3557	NASDAQ	PEBO	Tue, Feb 24, 2009	9.17	9.97	8.96	9.97
3556	NASDAQ	PEBO	Mon, Feb 23, 2009	8.81	9.50	8.81	8.91
3555	NASDAQ	PEBO	Fri, Feb 20, 2009	8.79	9.09	8.46	8.72
3554	NASDAQ	PEBO	Thu, Feb 19, 2009	9.35	9.43	8.58	9.04
3553	NASDAQ	PEBO	Wed, Feb 18, 2009	9.24	9.88	9.00	9.16
3552	NASDAQ	PEBO	Tue, Feb 17, 2009	10.00	10.00	9.26	9.26
3551	NASDAQ	PEBO	Fri, Feb 13, 2009	10.37	10.63	10.11	10.16
3550	NASDAQ	PEBO	Thu, Feb 12, 2009	10.55	10.89	10.02	10.33
3549	NASDAQ	PEBO	Wed, Feb 11, 2009	10.80	11.76	10.65	10.71
3548	NASDAQ	PEBO	Tue, Feb 10, 2009	11.99	12.02	10.68	10.69
3547	NASDAQ	PEBO	Mon, Feb 9, 2009	11.81	12.26	11.68	12.07
3546	NASDAQ	PEBO	Fri, Feb 6, 2009	11.37	12.13	11.00	12.13
3545	NASDAQ	PEBO	Thu, Feb 5, 2009	10.75	11.70	10.75	11.35
3544	NASDAQ	PEBO	Wed, Feb 4, 2009	10.87	11.52	10.81	10.85
3543	NASDAQ	PEBO	Tue, Feb 3, 2009	10.98	11.37	10.50	10.86
3542	NASDAQ	PEBO	Mon, Feb 2, 2009	10.23	10.81	9.89	10.81
3541	NASDAQ	PEBO	Fri, Jan 30, 2009	10.74	10.93	10.07	10.07
3540	NASDAQ	PEBO	Thu, Jan 29, 2009	12.64	12.64	10.09	10.55
3539	NASDAQ	PEBO	Wed, Jan 28, 2009	12.98	13.24	12.16	12.85
3538	NASDAQ	PEBO	Tue, Jan 27, 2009	11.80	12.97	11.80	12.65
3537	NASDAQ	PEBO	Mon, Jan 26, 2009	12.13	12.25	11.31	11.76
3536	NASDAQ	PEBO	Fri, Jan 23, 2009	12.07	12.78	12.00	12.11
3535	NASDAQ	PEBO	Thu, Jan 22, 2009	12.68	13.25	11.47	12.44
3534	NASDAQ	PEBO	Wed, Jan 21, 2009	11.63	13.15	11.21	13.10
3533	NASDAQ	PEBO	Tue, Jan 20, 2009	13.76	14.00	11.43	11.43
3532	NASDAQ	PEBO	Fri, Jan 16, 2009	14.06	14.63	13.50	14.00
3531	NASDAQ	PEBO	Thu, Jan 15, 2009	13.91	14.00	13.32	14.00
3530	NASDAQ	PEBO	Wed, Jan 14, 2009	14.39	14.56	13.70	13.88
3529	NASDAQ	PEBO	Tue, Jan 13, 2009	15.04	15.12	14.38	14.74
3528	NASDAQ	PEBO	Mon, Jan 12, 2009	16.64	16.75	15.06	15.06
3527	NASDAQ	PEBO	Fri, Jan 9, 2009	17.33	17.33	16.70	16.76
3526	NASDAQ	PEBO	Thu, Jan 8, 2009	16.96	17.68	16.96	17.42
3525	NASDAQ	PEBO	Wed, Jan 7, 2009	17.96	18.34	17.30	17.33
3524	NASDAQ	PEBO	Tue, Jan 6, 2009	17.80	18.46	17.36	18.35
3523	NASDAQ	PEBO	Mon, Jan 5, 2009	18.66	18.80	17.36	17.62
3522	NASDAQ	PEBO	Fri, Jan 2, 2009	19.17	19.92	18.31	18.59
3521	NASDAQ	PEBO	Wed, Dec 31, 2008	18.13	19.25	16.57	19.13
3520	NASDAQ	PEBO	Tue, Dec 30, 2008	17.50	18.19	17.30	18.05
3519	NASDAQ	PEBO	Mon, Dec 29, 2008	18.22	18.22	16.87	17.17
3518	NASDAQ	PEBO	Fri, Dec 26, 2008	16.56	18.25	16.56	18.25
3517	NASDAQ	PEBO	Wed, Dec 24, 2008	17.19	17.54	16.45	17.51
3516	NASDAQ	PEBO	Tue, Dec 23, 2008	17.40	18.27	16.79	17.17
3515	NASDAQ	PEBO	Mon, Dec 22, 2008	18.95	18.95	16.76	17.18
3514	NASDAQ	PEBO	Fri, Dec 19, 2008	18.70	19.19	18.02	18.91
3513	NASDAQ	PEBO	Thu, Dec 18, 2008	18.03	18.47	17.57	17.93
3512	NASDAQ	PEBO	Wed, Dec 17, 2008	16.78	18.23	16.63	17.95
3511	NASDAQ	PEBO	Tue, Dec 16, 2008	15.66	17.39	15.17	17.10
3510	NASDAQ	PEBO	Mon, Dec 15, 2008	16.00	16.00	15.28	15.31
3509	NASDAQ	PEBO	Fri, Dec 12, 2008	16.38	16.85	15.09	16.15
3508	NASDAQ	PEBO	Thu, Dec 11, 2008	17.05	18.52	16.11	16.25
3507	NASDAQ	PEBO	Wed, Dec 10, 2008	17.06	18.20	15.96	17.94
3506	NASDAQ	PEBO	Tue, Dec 9, 2008	18.25	19.00	16.56	16.83
3505	NASDAQ	PEBO	Mon, Dec 8, 2008	17.93	18.58	16.28	18.58
3504	NASDAQ	PEBO	Fri, Dec 5, 2008	15.91	18.00	15.51	17.99
3503	NASDAQ	PEBO	Thu, Dec 4, 2008	16.38	17.34	15.71	16.26
3502	NASDAQ	PEBO	Wed, Dec 3, 2008	15.14	17.11	15.14	16.77
3501	NASDAQ	PEBO	Tue, Dec 2, 2008	14.40	15.96	14.40	15.75
3500	NASDAQ	PEBO	Mon, Dec 1, 2008	16.70	17.09	13.59	13.96
3499	NASDAQ	PEBO	Fri, Nov 28, 2008	17.03	17.49	16.87	17.44
3498	NASDAQ	PEBO	Wed, Nov 26, 2008	15.69	17.50	15.69	17.30
3497	NASDAQ	PEBO	Tue, Nov 25, 2008	17.13	17.50	15.84	16.05
3496	NASDAQ	PEBO	Mon, Nov 24, 2008	16.53	17.00	14.71	16.86
3495	NASDAQ	PEBO	Fri, Nov 21, 2008	14.58	16.24	14.40	16.23
3494	NASDAQ	PEBO	Thu, Nov 20, 2008	14.68	15.32	14.26	14.26
3493	NASDAQ	PEBO	Wed, Nov 19, 2008	15.97	16.49	14.52	14.52
3492	NASDAQ	PEBO	Tue, Nov 18, 2008	16.69	16.69	15.38	16.21
3491	NASDAQ	PEBO	Mon, Nov 17, 2008	17.22	17.58	16.46	16.55
3490	NASDAQ	PEBO	Fri, Nov 14, 2008	18.81	19.02	17.22	17.22
3489	NASDAQ	PEBO	Thu, Nov 13, 2008	16.73	20.08	16.42	19.23
3488	NASDAQ	PEBO	Wed, Nov 12, 2008	17.29	17.54	16.50	16.51
3487	NASDAQ	PEBO	Tue, Nov 11, 2008	17.33	18.77	17.25	17.67
3486	NASDAQ	PEBO	Mon, Nov 10, 2008	18.63	19.00	17.24	17.55
3485	NASDAQ	PEBO	Fri, Nov 7, 2008	17.84	18.43	17.84	18.29
3484	NASDAQ	PEBO	Thu, Nov 6, 2008	18.23	18.52	17.60	17.63
3483	NASDAQ	PEBO	Wed, Nov 5, 2008	19.73	20.00	18.03	18.47
3482	NASDAQ	PEBO	Tue, Nov 4, 2008	20.42	20.42	19.69	20.09
3481	NASDAQ	PEBO	Mon, Nov 3, 2008	18.99	20.19	18.99	20.02
3480	NASDAQ	PEBO	Fri, Oct 31, 2008	18.49	20.30	17.60	19.15
3479	NASDAQ	PEBO	Thu, Oct 30, 2008	18.19	18.50	16.85	18.44
3478	NASDAQ	PEBO	Wed, Oct 29, 2008	18.08	18.44	17.32	18.00
3477	NASDAQ	PEBO	Tue, Oct 28, 2008	17.46	18.99	16.38	18.07
3476	NASDAQ	PEBO	Mon, Oct 27, 2008	17.45	18.71	16.51	16.87
3475	NASDAQ	PEBO	Fri, Oct 24, 2008	17.13	18.23	16.56	17.52
3474	NASDAQ	PEBO	Thu, Oct 23, 2008	19.14	19.14	17.65	18.09
3473	NASDAQ	PEBO	Wed, Oct 22, 2008	18.36	19.80	18.36	18.41
3472	NASDAQ	PEBO	Tue, Oct 21, 2008	19.82	19.82	19.07	19.10
3471	NASDAQ	PEBO	Mon, Oct 20, 2008	19.99	20.41	18.56	20.27
3470	NASDAQ	PEBO	Fri, Oct 17, 2008	20.56	21.51	19.46	19.70
3469	NASDAQ	PEBO	Thu, Oct 16, 2008	18.54	21.65	17.64	21.65
3468	NASDAQ	PEBO	Wed, Oct 15, 2008	20.44	21.09	18.28	18.28
3467	NASDAQ	PEBO	Tue, Oct 14, 2008	22.92	22.92	20.00	21.19
3466	NASDAQ	PEBO	Mon, Oct 13, 2008	21.74	22.52	19.97	22.46
3465	NASDAQ	PEBO	Fri, Oct 10, 2008	17.00	20.91	17.00	20.04
3464	NASDAQ	PEBO	Thu, Oct 9, 2008	21.57	21.57	17.02	17.02
3463	NASDAQ	PEBO	Wed, Oct 8, 2008	20.19	22.54	20.16	20.99
3462	NASDAQ	PEBO	Tue, Oct 7, 2008	22.27	22.54	20.00	20.16
3461	NASDAQ	PEBO	Mon, Oct 6, 2008	20.89	22.55	20.20	21.78
3460	NASDAQ	PEBO	Fri, Oct 3, 2008	21.55	22.65	21.00	21.36
3459	NASDAQ	PEBO	Thu, Oct 2, 2008	21.62	22.53	21.32	22.19
3458	NASDAQ	PEBO	Wed, Oct 1, 2008	22.09	22.10	21.40	21.74
3457	NASDAQ	PEBO	Tue, Sep 30, 2008	21.75	22.46	21.60	21.77
3456	NASDAQ	PEBO	Mon, Sep 29, 2008	22.44	24.50	21.90	22.02
3455	NASDAQ	PEBO	Fri, Sep 26, 2008	21.67	22.97	21.26	22.04
3454	NASDAQ	PEBO	Thu, Sep 25, 2008	23.56	24.49	22.03	22.03
3453	NASDAQ	PEBO	Wed, Sep 24, 2008	22.67	24.49	22.26	23.45
3452	NASDAQ	PEBO	Tue, Sep 23, 2008	25.00	25.00	22.25	22.67
3451	NASDAQ	PEBO	Mon, Sep 22, 2008	25.00	25.00	24.13	25.00
3450	NASDAQ	PEBO	Fri, Sep 19, 2008	29.25	29.25	24.64	27.50
3449	NASDAQ	PEBO	Thu, Sep 18, 2008	21.63	27.00	20.54	25.73
3448	NASDAQ	PEBO	Wed, Sep 17, 2008	21.57	22.05	20.70	21.06
3447	NASDAQ	PEBO	Tue, Sep 16, 2008	21.12	22.47	20.51	22.22
3446	NASDAQ	PEBO	Mon, Sep 15, 2008	21.24	22.33	21.24	21.55
3445	NASDAQ	PEBO	Fri, Sep 12, 2008	21.31	21.57	21.17	21.53
3444	NASDAQ	PEBO	Thu, Sep 11, 2008	21.33	21.68	20.51	21.52
3443	NASDAQ	PEBO	Wed, Sep 10, 2008	21.33	22.25	20.19	21.80
3442	NASDAQ	PEBO	Tue, Sep 9, 2008	22.04	22.10	20.80	20.82
3441	NASDAQ	PEBO	Mon, Sep 8, 2008	21.25	22.24	20.42	21.93
3440	NASDAQ	PEBO	Fri, Sep 5, 2008	19.79	20.88	19.79	20.77
3439	NASDAQ	PEBO	Thu, Sep 4, 2008	20.43	20.63	19.63	20.02
3438	NASDAQ	PEBO	Wed, Sep 3, 2008	20.32	21.88	20.32	21.05
3437	NASDAQ	PEBO	Tue, Sep 2, 2008	21.09	21.18	20.26	20.39
3436	NASDAQ	PEBO	Fri, Aug 29, 2008	21.03	21.05	20.29	20.54
3435	NASDAQ	PEBO	Thu, Aug 28, 2008	20.46	21.26	20.46	21.26
3434	NASDAQ	PEBO	Wed, Aug 27, 2008	20.21	20.65	19.99	20.45
3433	NASDAQ	PEBO	Tue, Aug 26, 2008	19.56	20.24	19.50	20.24
3432	NASDAQ	PEBO	Mon, Aug 25, 2008	20.44	20.44	19.89	20.11
3431	NASDAQ	PEBO	Fri, Aug 22, 2008	19.87	20.69	19.47	20.69
3430	NASDAQ	PEBO	Thu, Aug 21, 2008	20.06	20.06	19.26	19.56
3429	NASDAQ	PEBO	Wed, Aug 20, 2008	20.99	20.99	20.11	20.35
3428	NASDAQ	PEBO	Tue, Aug 19, 2008	21.18	21.24	20.77	21.00
3427	NASDAQ	PEBO	Mon, Aug 18, 2008	21.22	22.25	21.14	21.65
3426	NASDAQ	PEBO	Fri, Aug 15, 2008	22.95	22.96	20.85	21.59
3425	NASDAQ	PEBO	Thu, Aug 14, 2008	22.41	22.85	22.02	22.73
3424	NASDAQ	PEBO	Wed, Aug 13, 2008	22.50	22.86	22.04	22.60
3423	NASDAQ	PEBO	Tue, Aug 12, 2008	22.13	23.08	21.87	22.76
3422	NASDAQ	PEBO	Mon, Aug 11, 2008	20.93	22.50	20.07	21.99
3421	NASDAQ	PEBO	Fri, Aug 8, 2008	19.46	21.12	19.06	20.92
3420	NASDAQ	PEBO	Thu, Aug 7, 2008	19.65	20.74	19.10	19.59
3419	NASDAQ	PEBO	Wed, Aug 6, 2008	19.52	20.75	18.73	19.98
3418	NASDAQ	PEBO	Tue, Aug 5, 2008	19.19	19.74	18.50	19.66
3417	NASDAQ	PEBO	Mon, Aug 4, 2008	18.21	18.90	17.57	18.85
3416	NASDAQ	PEBO	Fri, Aug 1, 2008	17.94	18.35	17.93	18.29
3415	NASDAQ	PEBO	Thu, Jul 31, 2008	18.19	18.57	17.58	18.20
3414	NASDAQ	PEBO	Wed, Jul 30, 2008	18.74	18.74	17.84	18.57
3413	NASDAQ	PEBO	Tue, Jul 29, 2008	18.48	18.50	18.02	18.20
3412	NASDAQ	PEBO	Mon, Jul 28, 2008	20.12	20.12	17.64	18.30
3411	NASDAQ	PEBO	Fri, Jul 25, 2008	21.11	21.11	20.23	20.50
3410	NASDAQ	PEBO	Thu, Jul 24, 2008	21.93	21.94	20.72	20.78
3409	NASDAQ	PEBO	Wed, Jul 23, 2008	21.93	22.29	20.96	21.58
3408	NASDAQ	PEBO	Tue, Jul 22, 2008	20.21	21.90	20.06	21.44
3407	NASDAQ	PEBO	Mon, Jul 21, 2008	21.16	21.30	20.20	20.36
3406	NASDAQ	PEBO	Fri, Jul 18, 2008	20.25	21.06	19.86	21.00
3405	NASDAQ	PEBO	Thu, Jul 17, 2008	19.63	20.52	19.63	20.27
3404	NASDAQ	PEBO	Wed, Jul 16, 2008	18.49	19.59	17.62	19.52
3403	NASDAQ	PEBO	Tue, Jul 15, 2008	18.33	19.50	17.33	18.34
3402	NASDAQ	PEBO	Mon, Jul 14, 2008	20.51	20.51	18.56	18.56
3401	NASDAQ	PEBO	Fri, Jul 11, 2008	19.99	20.47	19.46	20.27
3400	NASDAQ	PEBO	Thu, Jul 10, 2008	18.54	19.58	18.37	19.51
3399	NASDAQ	PEBO	Wed, Jul 9, 2008	20.20	20.84	18.58	18.60
3398	NASDAQ	PEBO	Tue, Jul 8, 2008	19.05	20.42	18.95	20.12
3397	NASDAQ	PEBO	Mon, Jul 7, 2008	20.14	20.14	18.62	18.94
3396	NASDAQ	PEBO	Thu, Jul 3, 2008	19.60	20.06	19.53	19.96
3395	NASDAQ	PEBO	Wed, Jul 2, 2008	19.51	20.09	19.50	19.61
3394	NASDAQ	PEBO	Tue, Jul 1, 2008	18.74	19.70	18.59	19.54
3393	NASDAQ	PEBO	Mon, Jun 30, 2008	19.13	19.98	18.33	18.98
3392	NASDAQ	PEBO	Fri, Jun 27, 2008	20.75	20.77	19.08	19.09
3391	NASDAQ	PEBO	Thu, Jun 26, 2008	21.53	21.63	20.75	20.81
3390	NASDAQ	PEBO	Wed, Jun 25, 2008	21.56	22.19	21.46	21.84
3389	NASDAQ	PEBO	Tue, Jun 24, 2008	21.48	22.28	20.79	21.58
3388	NASDAQ	PEBO	Mon, Jun 23, 2008	22.60	22.74	21.37	21.60
3387	NASDAQ	PEBO	Fri, Jun 20, 2008	22.64	23.10	22.00	22.55
3386	NASDAQ	PEBO	Thu, Jun 19, 2008	22.81	22.90	22.58	22.82
3385	NASDAQ	PEBO	Wed, Jun 18, 2008	23.00	23.22	22.81	22.83
3384	NASDAQ	PEBO	Tue, Jun 17, 2008	23.67	23.67	23.03	23.09
3383	NASDAQ	PEBO	Mon, Jun 16, 2008	23.34	23.82	23.07	23.69
3382	NASDAQ	PEBO	Fri, Jun 13, 2008	23.65	23.65	22.85	23.34
3381	NASDAQ	PEBO	Thu, Jun 12, 2008	23.22	23.63	22.92	23.36
3380	NASDAQ	PEBO	Wed, Jun 11, 2008	23.44	23.53	23.00	23.01
3379	NASDAQ	PEBO	Tue, Jun 10, 2008	23.10	23.93	23.10	23.64
3378	NASDAQ	PEBO	Mon, Jun 9, 2008	23.90	23.94	23.19	23.31
3377	NASDAQ	PEBO	Fri, Jun 6, 2008	24.13	24.13	23.34	23.71
3376	NASDAQ	PEBO	Thu, Jun 5, 2008	24.05	24.39	23.81	24.38
3375	NASDAQ	PEBO	Wed, Jun 4, 2008	23.58	24.22	23.29	24.05
3374	NASDAQ	PEBO	Tue, Jun 3, 2008	23.58	24.00	23.10	23.72
3373	NASDAQ	PEBO	Mon, Jun 2, 2008	23.57	23.88	22.18	23.43
3372	NASDAQ	PEBO	Fri, May 30, 2008	24.62	24.62	23.69	23.69
3371	NASDAQ	PEBO	Thu, May 29, 2008	23.80	24.75	23.49	24.55
3370	NASDAQ	PEBO	Wed, May 28, 2008	24.00	24.14	23.40	23.83
3369	NASDAQ	PEBO	Tue, May 27, 2008	23.55	23.97	23.55	23.88
3368	NASDAQ	PEBO	Fri, May 23, 2008	23.53	24.10	22.86	23.42
3367	NASDAQ	PEBO	Thu, May 22, 2008	23.20	23.90	23.01	23.69
3366	NASDAQ	PEBO	Wed, May 21, 2008	23.45	23.63	22.80	23.02
3365	NASDAQ	PEBO	Tue, May 20, 2008	23.04	24.20	22.66	23.35
3364	NASDAQ	PEBO	Mon, May 19, 2008	23.45	23.98	23.00	23.19
3363	NASDAQ	PEBO	Fri, May 16, 2008	24.05	24.05	23.09	23.37
3362	NASDAQ	PEBO	Thu, May 15, 2008	23.39	24.34	23.00	23.90
3361	NASDAQ	PEBO	Wed, May 14, 2008	23.94	24.20	23.43	23.43
3360	NASDAQ	PEBO	Tue, May 13, 2008	24.15	24.20	23.68	23.90
3359	NASDAQ	PEBO	Mon, May 12, 2008	23.76	24.38	23.71	24.16
3358	NASDAQ	PEBO	Fri, May 9, 2008	22.93	23.99	22.93	23.66
3357	NASDAQ	PEBO	Thu, May 8, 2008	23.17	24.11	22.90	23.32
3356	NASDAQ	PEBO	Wed, May 7, 2008	24.51	24.62	22.96	23.03
3355	NASDAQ	PEBO	Tue, May 6, 2008	24.36	24.75	24.36	24.64
3354	NASDAQ	PEBO	Mon, May 5, 2008	24.59	24.73	24.39	24.56
3353	NASDAQ	PEBO	Fri, May 2, 2008	24.99	25.62	24.11	24.55
3352	NASDAQ	PEBO	Thu, May 1, 2008	24.21	25.00	24.21	24.88
3351	NASDAQ	PEBO	Wed, Apr 30, 2008	24.74	25.20	24.07	24.27
3350	NASDAQ	PEBO	Tue, Apr 29, 2008	24.26	24.95	24.26	24.61
3349	NASDAQ	PEBO	Mon, Apr 28, 2008	23.73	24.99	23.71	24.19
3348	NASDAQ	PEBO	Fri, Apr 25, 2008	23.44	24.40	22.97	23.81
3347	NASDAQ	PEBO	Thu, Apr 24, 2008	22.85	23.95	22.21	23.44
3346	NASDAQ	PEBO	Wed, Apr 23, 2008	23.16	23.49	22.02	22.58
3345	NASDAQ	PEBO	Tue, Apr 22, 2008	23.97	24.01	22.67	23.14
3344	NASDAQ	PEBO	Mon, Apr 21, 2008	24.49	24.65	23.95	24.13
3343	NASDAQ	PEBO	Fri, Apr 18, 2008	24.62	25.46	23.96	24.74
3342	NASDAQ	PEBO	Thu, Apr 17, 2008	24.52	24.58	23.50	24.15
3341	NASDAQ	PEBO	Wed, Apr 16, 2008	23.17	24.58	23.05	24.58
3340	NASDAQ	PEBO	Tue, Apr 15, 2008	23.40	23.40	22.48	22.90
3339	NASDAQ	PEBO	Mon, Apr 14, 2008	22.39	23.28	22.39	22.47
3338	NASDAQ	PEBO	Fri, Apr 11, 2008	22.57	23.31	22.27	22.39
3337	NASDAQ	PEBO	Thu, Apr 10, 2008	22.80	23.50	22.57	23.31
3336	NASDAQ	PEBO	Wed, Apr 9, 2008	23.99	23.99	22.76	22.76
3335	NASDAQ	PEBO	Tue, Apr 8, 2008	23.51	24.36	23.41	23.99
3334	NASDAQ	PEBO	Mon, Apr 7, 2008	23.89	24.40	23.58	23.62
3333	NASDAQ	PEBO	Fri, Apr 4, 2008	24.37	24.37	23.75	23.77
3332	NASDAQ	PEBO	Thu, Apr 3, 2008	24.35	24.94	23.85	24.12
3331	NASDAQ	PEBO	Wed, Apr 2, 2008	25.56	25.56	24.26	24.62
3330	NASDAQ	PEBO	Tue, Apr 1, 2008	24.65	25.75	24.15	25.75
3329	NASDAQ	PEBO	Mon, Mar 31, 2008	24.25	24.71	23.76	24.11
3328	NASDAQ	PEBO	Fri, Mar 28, 2008	24.69	24.69	23.85	24.26
3327	NASDAQ	PEBO	Thu, Mar 27, 2008	25.14	25.27	24.09	24.52
3326	NASDAQ	PEBO	Wed, Mar 26, 2008	25.00	25.30	24.48	25.01
3325	NASDAQ	PEBO	Tue, Mar 25, 2008	24.90	25.18	24.09	24.85
3324	NASDAQ	PEBO	Mon, Mar 24, 2008	25.03	26.10	24.78	24.95
3323	NASDAQ	PEBO	Thu, Mar 20, 2008	23.82	25.08	23.35	24.98
3322	NASDAQ	PEBO	Wed, Mar 19, 2008	23.75	24.84	23.32	23.41
3321	NASDAQ	PEBO	Tue, Mar 18, 2008	23.64	23.80	22.33	23.57
3320	NASDAQ	PEBO	Mon, Mar 17, 2008	21.81	23.56	21.51	22.90
3319	NASDAQ	PEBO	Fri, Mar 14, 2008	22.28	22.92	21.41	22.41
3318	NASDAQ	PEBO	Thu, Mar 13, 2008	22.61	23.77	21.95	22.47
3317	NASDAQ	PEBO	Wed, Mar 12, 2008	23.27	24.00	22.81	22.92
3316	NASDAQ	PEBO	Tue, Mar 11, 2008	21.25	23.22	20.38	23.20
3315	NASDAQ	PEBO	Mon, Mar 10, 2008	20.90	21.12	20.47	20.73
3314	NASDAQ	PEBO	Fri, Mar 7, 2008	20.65	21.24	20.60	20.69
3313	NASDAQ	PEBO	Thu, Mar 6, 2008	21.38	21.61	20.56	20.92
3312	NASDAQ	PEBO	Wed, Mar 5, 2008	21.97	22.03	21.20	21.54
3311	NASDAQ	PEBO	Tue, Mar 4, 2008	21.39	22.13	21.09	21.82
3310	NASDAQ	PEBO	Mon, Mar 3, 2008	21.65	21.90	21.06	21.66
3309	NASDAQ	PEBO	Fri, Feb 29, 2008	22.02	22.24	21.58	21.72
3308	NASDAQ	PEBO	Thu, Feb 28, 2008	22.62	22.99	22.03	22.20
3307	NASDAQ	PEBO	Wed, Feb 27, 2008	23.25	23.50	22.72	22.80
3306	NASDAQ	PEBO	Tue, Feb 26, 2008	23.59	23.95	23.44	23.53
3305	NASDAQ	PEBO	Mon, Feb 25, 2008	23.30	23.69	22.58	23.68
3304	NASDAQ	PEBO	Fri, Feb 22, 2008	23.13	23.77	22.50	23.25
3303	NASDAQ	PEBO	Thu, Feb 21, 2008	23.99	24.42	23.00	23.05
3302	NASDAQ	PEBO	Wed, Feb 20, 2008	22.74	23.79	22.71	23.77
3301	NASDAQ	PEBO	Tue, Feb 19, 2008	23.58	23.91	22.80	22.86
3300	NASDAQ	PEBO	Fri, Feb 15, 2008	23.37	23.99	22.69	23.22
3299	NASDAQ	PEBO	Thu, Feb 14, 2008	24.50	24.72	23.50	23.50
3298	NASDAQ	PEBO	Wed, Feb 13, 2008	23.63	24.60	23.60	24.54
3297	NASDAQ	PEBO	Tue, Feb 12, 2008	22.98	23.74	22.96	23.35
3296	NASDAQ	PEBO	Mon, Feb 11, 2008	23.00	23.36	22.57	22.82
3295	NASDAQ	PEBO	Fri, Feb 8, 2008	23.18	23.74	22.87	23.04
3294	NASDAQ	PEBO	Thu, Feb 7, 2008	22.48	23.83	22.41	23.71
3293	NASDAQ	PEBO	Wed, Feb 6, 2008	22.96	23.83	22.60	22.72
3292	NASDAQ	PEBO	Tue, Feb 5, 2008	23.51	23.51	22.66	22.75
3291	NASDAQ	PEBO	Mon, Feb 4, 2008	24.25	24.96	23.80	23.80
3290	NASDAQ	PEBO	Fri, Feb 1, 2008	23.65	25.34	23.65	24.52
3289	NASDAQ	PEBO	Thu, Jan 31, 2008	23.09	23.90	23.09	23.62
3288	NASDAQ	PEBO	Wed, Jan 30, 2008	23.18	23.94	22.95	23.27
3287	NASDAQ	PEBO	Tue, Jan 29, 2008	23.56	23.86	22.43	23.39
3286	NASDAQ	PEBO	Mon, Jan 28, 2008	22.80	23.91	22.36	23.46
3285	NASDAQ	PEBO	Fri, Jan 25, 2008	22.71	23.97	22.62	22.80
3284	NASDAQ	PEBO	Thu, Jan 24, 2008	20.75	23.12	20.75	22.34
3283	NASDAQ	PEBO	Wed, Jan 23, 2008	21.08	24.87	21.08	23.61
3282	NASDAQ	PEBO	Tue, Jan 22, 2008	20.90	23.19	20.85	22.08
3281	NASDAQ	PEBO	Fri, Jan 18, 2008	22.30	22.90	20.60	21.30
3280	NASDAQ	PEBO	Thu, Jan 17, 2008	23.45	23.49	22.01	22.44
3279	NASDAQ	PEBO	Wed, Jan 16, 2008	22.32	23.55	22.10	23.18
3278	NASDAQ	PEBO	Tue, Jan 15, 2008	22.25	22.55	21.57	22.42
3277	NASDAQ	PEBO	Mon, Jan 14, 2008	22.65	23.24	22.25	22.54
3276	NASDAQ	PEBO	Fri, Jan 11, 2008	23.62	24.71	22.50	22.53
3275	NASDAQ	PEBO	Thu, Jan 10, 2008	23.72	24.81	22.85	23.85
3274	NASDAQ	PEBO	Wed, Jan 9, 2008	22.34	23.83	22.34	23.73
3273	NASDAQ	PEBO	Tue, Jan 8, 2008	23.38	24.54	22.30	22.44
3272	NASDAQ	PEBO	Mon, Jan 7, 2008	22.70	23.85	22.60	23.22
3271	NASDAQ	PEBO	Fri, Jan 4, 2008	22.87	23.15	22.64	22.64
3270	NASDAQ	PEBO	Thu, Jan 3, 2008	24.08	24.53	23.13	23.13
3269	NASDAQ	PEBO	Wed, Jan 2, 2008	24.74	24.74	23.63	24.08
3268	NASDAQ	PEBO	Mon, Dec 31, 2007	24.46	24.98	24.01	24.89
3267	NASDAQ	PEBO	Fri, Dec 28, 2007	26.25	26.63	24.65	24.80
3266	NASDAQ	PEBO	Thu, Dec 27, 2007	27.55	27.55	26.00	26.04
3265	NASDAQ	PEBO	Wed, Dec 26, 2007	26.55	27.50	26.51	27.45
3264	NASDAQ	PEBO	Mon, Dec 24, 2007	26.00	27.00	25.94	27.00
3263	NASDAQ	PEBO	Fri, Dec 21, 2007	25.96	25.99	25.30	25.99
3262	NASDAQ	PEBO	Thu, Dec 20, 2007	25.13	25.39	24.03	25.35
3261	NASDAQ	PEBO	Wed, Dec 19, 2007	24.90	25.07	24.23	24.87
3260	NASDAQ	PEBO	Tue, Dec 18, 2007	23.68	24.95	23.26	24.95
3259	NASDAQ	PEBO	Mon, Dec 17, 2007	23.40	23.82	23.08	23.37
3258	NASDAQ	PEBO	Fri, Dec 14, 2007	24.01	24.25	23.47	23.58
3257	NASDAQ	PEBO	Thu, Dec 13, 2007	23.73	24.59	23.31	24.41
3256	NASDAQ	PEBO	Wed, Dec 12, 2007	24.24	25.20	23.79	23.98
3255	NASDAQ	PEBO	Tue, Dec 11, 2007	25.43	25.45	23.47	23.49
3254	NASDAQ	PEBO	Mon, Dec 10, 2007	24.88	25.40	24.70	25.25
3253	NASDAQ	PEBO	Fri, Dec 7, 2007	25.53	25.70	24.72	24.85
3252	NASDAQ	PEBO	Thu, Dec 6, 2007	24.91	25.50	24.71	25.41
3251	NASDAQ	PEBO	Wed, Dec 5, 2007	24.53	24.79	24.09	24.46
3250	NASDAQ	PEBO	Tue, Dec 4, 2007	23.59	24.48	23.41	24.00
3249	NASDAQ	PEBO	Mon, Dec 3, 2007	24.15	24.64	23.65	23.80
3248	NASDAQ	PEBO	Fri, Nov 30, 2007	25.35	25.53	24.19	24.19
3247	NASDAQ	PEBO	Thu, Nov 29, 2007	25.43	25.49	24.76	24.98
3246	NASDAQ	PEBO	Wed, Nov 28, 2007	24.50	25.55	24.23	25.47
3245	NASDAQ	PEBO	Tue, Nov 27, 2007	23.64	24.40	23.17	24.18
3244	NASDAQ	PEBO	Mon, Nov 26, 2007	24.31	24.42	23.43	23.54
3243	NASDAQ	PEBO	Fri, Nov 23, 2007	24.63	24.63	24.17	24.32
3242	NASDAQ	PEBO	Wed, Nov 21, 2007	24.18	24.77	23.70	24.36
3241	NASDAQ	PEBO	Tue, Nov 20, 2007	23.70	24.31	23.33	24.27
3240	NASDAQ	PEBO	Mon, Nov 19, 2007	23.65	23.80	23.03	23.74
3239	NASDAQ	PEBO	Fri, Nov 16, 2007	23.50	24.24	22.94	23.83
3238	NASDAQ	PEBO	Thu, Nov 15, 2007	23.80	24.15	23.17	23.44
3237	NASDAQ	PEBO	Wed, Nov 14, 2007	24.95	25.25	23.89	24.06
3236	NASDAQ	PEBO	Tue, Nov 13, 2007	23.83	24.85	23.32	24.80
3235	NASDAQ	PEBO	Mon, Nov 12, 2007	22.79	23.97	22.79	23.53
3234	NASDAQ	PEBO	Fri, Nov 9, 2007	22.32	23.15	22.23	22.84
3233	NASDAQ	PEBO	Thu, Nov 8, 2007	21.93	22.64	21.45	22.58
3232	NASDAQ	PEBO	Wed, Nov 7, 2007	22.22	22.77	21.50	21.69
3231	NASDAQ	PEBO	Tue, Nov 6, 2007	22.49	22.58	22.00	22.58
3230	NASDAQ	PEBO	Mon, Nov 5, 2007	22.42	22.74	21.94	22.42
3229	NASDAQ	PEBO	Fri, Nov 2, 2007	23.15	23.19	22.14	22.55
3228	NASDAQ	PEBO	Thu, Nov 1, 2007	24.56	24.89	22.72	22.80
3227	NASDAQ	PEBO	Wed, Oct 31, 2007	24.84	25.45	24.45	24.97
3226	NASDAQ	PEBO	Tue, Oct 30, 2007	25.07	25.32	24.26	24.65
3225	NASDAQ	PEBO	Mon, Oct 29, 2007	25.24	25.63	25.16	25.28
3224	NASDAQ	PEBO	Fri, Oct 26, 2007	24.57	25.24	24.09	25.18
3223	NASDAQ	PEBO	Thu, Oct 25, 2007	25.06	25.06	24.08	24.26
3222	NASDAQ	PEBO	Wed, Oct 24, 2007	25.52	25.52	24.86	25.05
3221	NASDAQ	PEBO	Tue, Oct 23, 2007	25.77	25.90	25.30	25.79
3220	NASDAQ	PEBO	Mon, Oct 22, 2007	24.82	25.71	24.65	25.56
3219	NASDAQ	PEBO	Fri, Oct 19, 2007	26.70	26.70	24.81	24.94
3218	NASDAQ	PEBO	Thu, Oct 18, 2007	26.39	26.71	26.15	26.71
3217	NASDAQ	PEBO	Wed, Oct 17, 2007	26.80	26.80	26.02	26.55
3216	NASDAQ	PEBO	Tue, Oct 16, 2007	26.25	26.48	25.97	26.48
3215	NASDAQ	PEBO	Mon, Oct 15, 2007	27.05	27.10	25.76	26.31
3214	NASDAQ	PEBO	Fri, Oct 12, 2007	26.34	27.46	26.34	27.37
3213	NASDAQ	PEBO	Thu, Oct 11, 2007	27.45	27.50	26.51	26.66
3212	NASDAQ	PEBO	Wed, Oct 10, 2007	27.46	27.50	27.00	27.31
3211	NASDAQ	PEBO	Tue, Oct 9, 2007	27.23	27.50	26.97	27.46
3210	NASDAQ	PEBO	Mon, Oct 8, 2007	27.38	27.38	27.05	27.16
3209	NASDAQ	PEBO	Fri, Oct 5, 2007	27.00	27.50	26.88	27.50
3208	NASDAQ	PEBO	Thu, Oct 4, 2007	26.67	26.85	26.23	26.67
3207	NASDAQ	PEBO	Wed, Oct 3, 2007	27.78	27.91	26.46	26.51
3206	NASDAQ	PEBO	Tue, Oct 2, 2007	27.99	28.26	27.62	28.00
3205	NASDAQ	PEBO	Mon, Oct 1, 2007	26.12	27.99	26.12	27.99
3204	NASDAQ	PEBO	Fri, Sep 28, 2007	27.56	27.56	26.06	26.18
3203	NASDAQ	PEBO	Thu, Sep 27, 2007	26.87	27.56	26.76	27.53
3202	NASDAQ	PEBO	Wed, Sep 26, 2007	26.99	27.45	26.48	27.02
3201	NASDAQ	PEBO	Tue, Sep 25, 2007	26.52	26.94	26.05	26.66
3200	NASDAQ	PEBO	Mon, Sep 24, 2007	27.09	27.30	26.44	26.69
3199	NASDAQ	PEBO	Fri, Sep 21, 2007	27.51	27.79	26.99	27.04
3198	NASDAQ	PEBO	Thu, Sep 20, 2007	27.73	28.00	26.98	27.25
3197	NASDAQ	PEBO	Wed, Sep 19, 2007	26.73	27.97	26.71	27.97
3196	NASDAQ	PEBO	Tue, Sep 18, 2007	25.05	26.75	24.87	26.73
3195	NASDAQ	PEBO	Mon, Sep 17, 2007	25.61	25.61	24.91	24.96
3194	NASDAQ	PEBO	Fri, Sep 14, 2007	25.51	25.68	24.90	25.58
3193	NASDAQ	PEBO	Thu, Sep 13, 2007	25.79	26.14	25.27	25.61
3192	NASDAQ	PEBO	Wed, Sep 12, 2007	26.12	26.25	25.43	25.65
3191	NASDAQ	PEBO	Tue, Sep 11, 2007	25.77	26.50	25.70	26.16
3190	NASDAQ	PEBO	Mon, Sep 10, 2007	25.39	25.74	25.39	25.46
3189	NASDAQ	PEBO	Fri, Sep 7, 2007	25.86	26.59	25.34	25.44
3188	NASDAQ	PEBO	Thu, Sep 6, 2007	26.67	26.67	25.89	26.12
3187	NASDAQ	PEBO	Wed, Sep 5, 2007	26.66	26.76	26.10	26.53
3186	NASDAQ	PEBO	Tue, Sep 4, 2007	26.27	27.05	26.16	26.88
3185	NASDAQ	PEBO	Fri, Aug 31, 2007	26.57	26.57	25.89	26.33
3184	NASDAQ	PEBO	Thu, Aug 30, 2007	25.89	26.60	25.69	26.36
3183	NASDAQ	PEBO	Wed, Aug 29, 2007	25.79	26.35	25.52	26.24
3182	NASDAQ	PEBO	Tue, Aug 28, 2007	26.11	26.11	25.30	25.68
3181	NASDAQ	PEBO	Mon, Aug 27, 2007	26.15	26.50	25.64	26.30
3180	NASDAQ	PEBO	Fri, Aug 24, 2007	26.94	26.94	26.11	26.58
3179	NASDAQ	PEBO	Thu, Aug 23, 2007	27.99	28.15	26.81	26.99
3178	NASDAQ	PEBO	Wed, Aug 22, 2007	27.89	28.00	27.20	27.87
3177	NASDAQ	PEBO	Tue, Aug 21, 2007	27.31	27.93	27.20	27.67
3176	NASDAQ	PEBO	Mon, Aug 20, 2007	27.47	27.63	26.44	27.63
3175	NASDAQ	PEBO	Fri, Aug 17, 2007	28.00	28.15	26.77	27.47
3174	NASDAQ	PEBO	Thu, Aug 16, 2007	24.67	27.63	24.67	27.63
3173	NASDAQ	PEBO	Wed, Aug 15, 2007	25.13	25.83	24.50	24.60
3172	NASDAQ	PEBO	Tue, Aug 14, 2007	25.50	25.90	24.40	24.40
3171	NASDAQ	PEBO	Mon, Aug 13, 2007	26.14	26.19	24.59	25.55
3170	NASDAQ	PEBO	Fri, Aug 10, 2007	23.46	26.00	23.32	25.90
3169	NASDAQ	PEBO	Thu, Aug 9, 2007	23.89	25.40	23.25	23.83
3168	NASDAQ	PEBO	Wed, Aug 8, 2007	23.77	25.70	23.57	24.54
3167	NASDAQ	PEBO	Tue, Aug 7, 2007	22.78	23.89	22.75	23.48
3166	NASDAQ	PEBO	Mon, Aug 6, 2007	21.70	23.36	21.40	22.96
3165	NASDAQ	PEBO	Fri, Aug 3, 2007	22.90	22.90	21.44	21.68
3164	NASDAQ	PEBO	Thu, Aug 2, 2007	23.30	23.37	22.60	23.00
3163	NASDAQ	PEBO	Wed, Aug 1, 2007	22.36	23.41	22.20	23.26
3162	NASDAQ	PEBO	Tue, Jul 31, 2007	23.33	23.78	22.42	22.42
3161	NASDAQ	PEBO	Mon, Jul 30, 2007	22.50	23.95	22.47	23.05
3160	NASDAQ	PEBO	Fri, Jul 27, 2007	23.69	23.88	22.36	22.54
3159	NASDAQ	PEBO	Thu, Jul 26, 2007	23.26	24.21	22.53	23.72
3158	NASDAQ	PEBO	Wed, Jul 25, 2007	23.44	23.51	22.69	23.31
3157	NASDAQ	PEBO	Tue, Jul 24, 2007	24.63	24.66	22.86	23.15
3156	NASDAQ	PEBO	Mon, Jul 23, 2007	24.94	25.42	24.65	24.68
3155	NASDAQ	PEBO	Fri, Jul 20, 2007	25.80	26.05	24.91	24.97
3154	NASDAQ	PEBO	Thu, Jul 19, 2007	26.49	26.49	25.79	25.86
3153	NASDAQ	PEBO	Wed, Jul 18, 2007	25.95	26.29	25.28	26.29
3152	NASDAQ	PEBO	Tue, Jul 17, 2007	26.34	26.41	25.95	26.15
3151	NASDAQ	PEBO	Mon, Jul 16, 2007	26.29	26.34	26.17	26.23
3150	NASDAQ	PEBO	Fri, Jul 13, 2007	26.30	26.50	25.82	26.47
3149	NASDAQ	PEBO	Thu, Jul 12, 2007	25.78	26.41	25.51	26.37
3148	NASDAQ	PEBO	Wed, Jul 11, 2007	25.54	25.81	25.33	25.57
3147	NASDAQ	PEBO	Tue, Jul 10, 2007	26.04	26.04	25.57	25.57
3146	NASDAQ	PEBO	Mon, Jul 9, 2007	26.58	26.62	26.08	26.23
3145	NASDAQ	PEBO	Fri, Jul 6, 2007	26.55	26.69	26.25	26.59
3144	NASDAQ	PEBO	Thu, Jul 5, 2007	26.82	26.91	26.44	26.61
3143	NASDAQ	PEBO	Tue, Jul 3, 2007	26.53	27.10	26.53	27.10
3142	NASDAQ	PEBO	Mon, Jul 2, 2007	27.31	27.44	26.55	26.85
3141	NASDAQ	PEBO	Fri, Jun 29, 2007	27.57	27.70	26.88	27.07
3140	NASDAQ	PEBO	Thu, Jun 28, 2007	27.95	27.99	27.18	27.72
3139	NASDAQ	PEBO	Wed, Jun 27, 2007	26.73	27.95	26.73	27.90
3138	NASDAQ	PEBO	Tue, Jun 26, 2007	26.79	27.17	26.75	27.00
3137	NASDAQ	PEBO	Mon, Jun 25, 2007	26.59	27.20	26.41	26.60
3136	NASDAQ	PEBO	Fri, Jun 22, 2007	26.47	26.59	25.95	26.59
3135	NASDAQ	PEBO	Thu, Jun 21, 2007	26.66	26.70	26.24	26.47
3134	NASDAQ	PEBO	Wed, Jun 20, 2007	28.00	28.00	26.83	26.92
3133	NASDAQ	PEBO	Tue, Jun 19, 2007	27.49	28.11	27.23	28.00
3132	NASDAQ	PEBO	Mon, Jun 18, 2007	27.23	28.10	26.85	27.67
3131	NASDAQ	PEBO	Fri, Jun 15, 2007	27.25	27.70	26.80	27.21
3130	NASDAQ	PEBO	Thu, Jun 14, 2007	26.96	26.99	26.62	26.62
3129	NASDAQ	PEBO	Wed, Jun 13, 2007	26.81	27.16	26.07	27.00
3128	NASDAQ	PEBO	Tue, Jun 12, 2007	26.95	27.49	26.67	26.72
3127	NASDAQ	PEBO	Mon, Jun 11, 2007	27.27	27.60	26.95	27.19
3126	NASDAQ	PEBO	Fri, Jun 8, 2007	26.80	27.46	26.50	27.40
3125	NASDAQ	PEBO	Thu, Jun 7, 2007	27.08	27.18	26.65	26.84
3124	NASDAQ	PEBO	Wed, Jun 6, 2007	26.95	27.31	26.92	27.31
3123	NASDAQ	PEBO	Tue, Jun 5, 2007	27.74	27.74	26.95	27.23
3122	NASDAQ	PEBO	Mon, Jun 4, 2007	27.25	27.95	27.25	27.94
3121	NASDAQ	PEBO	Fri, Jun 1, 2007	27.75	27.75	27.40	27.52
3120	NASDAQ	PEBO	Thu, May 31, 2007	27.52	27.61	27.19	27.61
3119	NASDAQ	PEBO	Wed, May 30, 2007	26.87	27.74	26.71	27.52
3118	NASDAQ	PEBO	Tue, May 29, 2007	26.19	27.24	26.05	27.16
3117	NASDAQ	PEBO	Fri, May 25, 2007	26.11	26.44	26.11	26.36
3116	NASDAQ	PEBO	Thu, May 24, 2007	26.72	27.04	26.22	26.34
3115	NASDAQ	PEBO	Wed, May 23, 2007	26.74	27.09	26.41	26.80
3114	NASDAQ	PEBO	Tue, May 22, 2007	26.16	26.65	26.16	26.64
3113	NASDAQ	PEBO	Mon, May 21, 2007	25.86	26.35	25.86	26.21
3112	NASDAQ	PEBO	Fri, May 18, 2007	25.99	26.01	25.62	25.95
3111	NASDAQ	PEBO	Thu, May 17, 2007	26.35	26.75	25.72	25.98
3110	NASDAQ	PEBO	Wed, May 16, 2007	25.65	26.56	25.34	26.36
3109	NASDAQ	PEBO	Tue, May 15, 2007	26.10	26.74	25.52	25.52
3108	NASDAQ	PEBO	Mon, May 14, 2007	26.53	26.72	26.13	26.18
3107	NASDAQ	PEBO	Fri, May 11, 2007	26.26	26.78	26.11	26.66
3106	NASDAQ	PEBO	Thu, May 10, 2007	26.36	26.79	25.67	26.02
3105	NASDAQ	PEBO	Wed, May 9, 2007	26.46	26.92	26.18	26.59
3104	NASDAQ	PEBO	Tue, May 8, 2007	26.25	26.69	25.86	26.69
3103	NASDAQ	PEBO	Mon, May 7, 2007	26.24	26.70	26.15	26.50
3102	NASDAQ	PEBO	Fri, May 4, 2007	26.24	26.24	25.89	26.19
3101	NASDAQ	PEBO	Thu, May 3, 2007	26.36	26.63	25.92	25.98
3100	NASDAQ	PEBO	Wed, May 2, 2007	25.67	26.60	25.64	26.26
3099	NASDAQ	PEBO	Tue, May 1, 2007	25.11	25.87	25.11	25.77
3098	NASDAQ	PEBO	Mon, Apr 30, 2007	26.65	26.66	25.03	25.05
3097	NASDAQ	PEBO	Fri, Apr 27, 2007	26.51	26.69	26.47	26.51
3096	NASDAQ	PEBO	Thu, Apr 26, 2007	25.63	27.07	25.63	26.64
3095	NASDAQ	PEBO	Wed, Apr 25, 2007	25.80	26.34	25.66	25.84
3094	NASDAQ	PEBO	Tue, Apr 24, 2007	25.91	26.05	25.52	25.62
3093	NASDAQ	PEBO	Mon, Apr 23, 2007	26.66	26.66	25.90	25.97
3092	NASDAQ	PEBO	Fri, Apr 20, 2007	26.79	26.90	26.55	26.81
3091	NASDAQ	PEBO	Thu, Apr 19, 2007	26.47	27.18	26.05	26.36
3090	NASDAQ	PEBO	Wed, Apr 18, 2007	26.71	27.46	26.53	26.53
3089	NASDAQ	PEBO	Tue, Apr 17, 2007	26.80	27.10	26.71	26.94
3088	NASDAQ	PEBO	Mon, Apr 16, 2007	25.93	26.91	25.93	26.87
3087	NASDAQ	PEBO	Fri, Apr 13, 2007	25.66	25.89	25.39	25.89
3086	NASDAQ	PEBO	Thu, Apr 12, 2007	25.55	25.74	25.36	25.70
3085	NASDAQ	PEBO	Wed, Apr 11, 2007	26.40	26.40	25.33	25.66
3084	NASDAQ	PEBO	Tue, Apr 10, 2007	25.95	26.43	25.95	26.35
3083	NASDAQ	PEBO	Mon, Apr 9, 2007	26.77	26.77	25.86	25.87
3082	NASDAQ	PEBO	Thu, Apr 5, 2007	26.76	26.99	26.67	26.68
3081	NASDAQ	PEBO	Wed, Apr 4, 2007	26.92	27.07	26.67	26.90
3080	NASDAQ	PEBO	Tue, Apr 3, 2007	26.63	27.08	26.57	26.98
3079	NASDAQ	PEBO	Mon, Apr 2, 2007	26.31	26.85	26.25	26.47
3078	NASDAQ	PEBO	Fri, Mar 30, 2007	26.25	26.51	26.05	26.41
3077	NASDAQ	PEBO	Thu, Mar 29, 2007	26.61	26.61	25.80	26.20
3076	NASDAQ	PEBO	Wed, Mar 28, 2007	26.69	26.89	26.17	26.44
3075	NASDAQ	PEBO	Tue, Mar 27, 2007	27.61	27.61	26.77	26.77
3074	NASDAQ	PEBO	Mon, Mar 26, 2007	27.62	27.76	27.24	27.74
3073	NASDAQ	PEBO	Fri, Mar 23, 2007	27.80	27.80	27.26	27.56
3072	NASDAQ	PEBO	Thu, Mar 22, 2007	27.47	27.93	27.38	27.87
3071	NASDAQ	PEBO	Wed, Mar 21, 2007	26.54	27.60	26.48	27.29
3070	NASDAQ	PEBO	Tue, Mar 20, 2007	26.31	26.63	26.12	26.63
3069	NASDAQ	PEBO	Mon, Mar 19, 2007	26.46	26.68	25.99	26.30
3068	NASDAQ	PEBO	Fri, Mar 16, 2007	26.28	26.50	25.95	26.16
3067	NASDAQ	PEBO	Thu, Mar 15, 2007	25.86	26.35	25.86	26.35
3066	NASDAQ	PEBO	Wed, Mar 14, 2007	25.50	25.82	25.30	25.82
3065	NASDAQ	PEBO	Tue, Mar 13, 2007	26.32	26.32	25.52	25.63
3064	NASDAQ	PEBO	Mon, Mar 12, 2007	26.71	26.80	26.52	26.56
3063	NASDAQ	PEBO	Fri, Mar 9, 2007	26.82	26.82	26.48	26.62
3062	NASDAQ	PEBO	Thu, Mar 8, 2007	26.84	27.03	26.55	26.56
3061	NASDAQ	PEBO	Wed, Mar 7, 2007	27.22	27.29	26.31	26.68
3060	NASDAQ	PEBO	Tue, Mar 6, 2007	26.54	27.52	26.29	27.32
3059	NASDAQ	PEBO	Mon, Mar 5, 2007	27.00	27.22	26.20	26.25
3058	NASDAQ	PEBO	Fri, Mar 2, 2007	27.15	27.43	26.76	27.06
3057	NASDAQ	PEBO	Thu, Mar 1, 2007	27.75	27.95	27.01	27.18
3056	NASDAQ	PEBO	Wed, Feb 28, 2007	28.05	28.32	27.74	27.75
3055	NASDAQ	PEBO	Tue, Feb 27, 2007	28.06	28.40	28.03	28.05
3054	NASDAQ	PEBO	Mon, Feb 26, 2007	28.65	29.00	28.13	28.42
3053	NASDAQ	PEBO	Fri, Feb 23, 2007	28.75	28.75	28.42	28.71
3052	NASDAQ	PEBO	Thu, Feb 22, 2007	28.66	28.93	28.57	28.91
3051	NASDAQ	PEBO	Wed, Feb 21, 2007	28.65	28.77	28.57	28.69
3050	NASDAQ	PEBO	Tue, Feb 20, 2007	28.61	29.13	28.61	28.84
3049	NASDAQ	PEBO	Fri, Feb 16, 2007	28.64	28.75	28.57	28.74
3048	NASDAQ	PEBO	Thu, Feb 15, 2007	28.93	28.93	28.57	28.63
3047	NASDAQ	PEBO	Wed, Feb 14, 2007	29.22	29.25	28.62	28.65
3046	NASDAQ	PEBO	Tue, Feb 13, 2007	29.20	29.27	29.05	29.25
3045	NASDAQ	PEBO	Mon, Feb 12, 2007	28.88	29.10	28.59	29.10
3044	NASDAQ	PEBO	Fri, Feb 9, 2007	29.07	29.18	28.62	28.78
3043	NASDAQ	PEBO	Thu, Feb 8, 2007	29.07	29.24	28.95	29.13
3042	NASDAQ	PEBO	Wed, Feb 7, 2007	28.97	29.10	28.88	29.06
3041	NASDAQ	PEBO	Tue, Feb 6, 2007	28.93	28.93	28.60	28.87
3040	NASDAQ	PEBO	Mon, Feb 5, 2007	28.80	28.89	28.52	28.71
3039	NASDAQ	PEBO	Fri, Feb 2, 2007	29.03	29.06	28.73	28.89
3038	NASDAQ	PEBO	Thu, Feb 1, 2007	29.00	29.01	28.57	28.84
3037	NASDAQ	PEBO	Wed, Jan 31, 2007	28.85	29.21	28.48	29.01
3036	NASDAQ	PEBO	Tue, Jan 30, 2007	28.58	28.97	28.45	28.95
3035	NASDAQ	PEBO	Mon, Jan 29, 2007	27.95	28.52	27.90	28.50
3034	NASDAQ	PEBO	Fri, Jan 26, 2007	27.85	28.19	27.82	28.08
3033	NASDAQ	PEBO	Thu, Jan 25, 2007	28.07	28.28	27.83	27.85
3032	NASDAQ	PEBO	Wed, Jan 24, 2007	28.00	28.44	27.80	28.44
3031	NASDAQ	PEBO	Tue, Jan 23, 2007	27.70	28.18	27.70	28.10
3030	NASDAQ	PEBO	Mon, Jan 22, 2007	28.06	28.06	27.63	27.65
3029	NASDAQ	PEBO	Fri, Jan 19, 2007	27.50	28.39	27.50	28.39
3028	NASDAQ	PEBO	Thu, Jan 18, 2007	28.04	28.16	27.45	27.46
3027	NASDAQ	PEBO	Wed, Jan 17, 2007	28.57	28.93	27.97	28.04
3026	NASDAQ	PEBO	Tue, Jan 16, 2007	29.41	29.48	28.57	28.61
3025	NASDAQ	PEBO	Fri, Jan 12, 2007	28.87	29.28	28.81	29.27
3024	NASDAQ	PEBO	Thu, Jan 11, 2007	28.89	29.50	28.62	28.94
3023	NASDAQ	PEBO	Wed, Jan 10, 2007	28.55	28.88	28.53	28.81
3022	NASDAQ	PEBO	Tue, Jan 9, 2007	29.00	29.00	28.57	28.60
3021	NASDAQ	PEBO	Mon, Jan 8, 2007	29.07	29.32	28.68	28.93
3020	NASDAQ	PEBO	Fri, Jan 5, 2007	30.10	30.10	28.96	29.00
3019	NASDAQ	PEBO	Thu, Jan 4, 2007	29.61	30.37	29.48	30.30
3018	NASDAQ	PEBO	Wed, Jan 3, 2007	29.97	30.39	29.50	29.72
3017	NASDAQ	PEBO	Fri, Dec 29, 2006	30.48	30.72	29.63	29.70
3016	NASDAQ	PEBO	Thu, Dec 28, 2006	30.65	30.87	30.37	30.37
3015	NASDAQ	PEBO	Wed, Dec 27, 2006	29.96	30.80	29.95	30.65
3014	NASDAQ	PEBO	Tue, Dec 26, 2006	29.04	30.09	29.04	30.07
3013	NASDAQ	PEBO	Fri, Dec 22, 2006	29.28	29.36	29.02	29.29
3012	NASDAQ	PEBO	Thu, Dec 21, 2006	29.16	29.37	28.86	29.21
3011	NASDAQ	PEBO	Wed, Dec 20, 2006	29.14	29.43	28.93	28.94
3010	NASDAQ	PEBO	Tue, Dec 19, 2006	28.69	29.44	28.64	29.22
3009	NASDAQ	PEBO	Mon, Dec 18, 2006	29.51	29.56	28.54	28.54
3008	NASDAQ	PEBO	Fri, Dec 15, 2006	29.99	29.99	29.43	29.71
3007	NASDAQ	PEBO	Thu, Dec 14, 2006	29.79	30.25	29.67	30.01
3006	NASDAQ	PEBO	Wed, Dec 13, 2006	29.50	29.99	29.17	29.66
3005	NASDAQ	PEBO	Tue, Dec 12, 2006	29.89	29.96	29.31	29.50
3004	NASDAQ	PEBO	Mon, Dec 11, 2006	29.53	30.01	29.37	29.82
3003	NASDAQ	PEBO	Fri, Dec 8, 2006	29.33	29.82	29.28	29.45
3002	NASDAQ	PEBO	Thu, Dec 7, 2006	29.58	29.95	29.26	29.35
3001	NASDAQ	PEBO	Wed, Dec 6, 2006	29.18	29.83	29.18	29.64
3000	NASDAQ	PEBO	Tue, Dec 5, 2006	29.45	30.00	29.18	29.28
2999	NASDAQ	PEBO	Mon, Dec 4, 2006	28.62	29.40	28.44	29.24
2998	NASDAQ	PEBO	Fri, Dec 1, 2006	28.45	28.81	28.42	28.49
2997	NASDAQ	PEBO	Thu, Nov 30, 2006	28.76	29.68	28.44	28.45
2996	NASDAQ	PEBO	Wed, Nov 29, 2006	29.00	29.22	28.70	28.92
2995	NASDAQ	PEBO	Tue, Nov 28, 2006	29.06	29.20	28.68	28.77
2994	NASDAQ	PEBO	Mon, Nov 27, 2006	30.40	30.53	29.09	29.11
2993	NASDAQ	PEBO	Fri, Nov 24, 2006	30.13	30.75	30.13	30.75
2992	NASDAQ	PEBO	Wed, Nov 22, 2006	30.75	30.75	30.35	30.38
2991	NASDAQ	PEBO	Tue, Nov 21, 2006	30.66	30.95	30.50	30.85
2990	NASDAQ	PEBO	Mon, Nov 20, 2006	30.89	31.00	30.67	30.94
2989	NASDAQ	PEBO	Fri, Nov 17, 2006	31.11	31.13	30.91	31.09
2988	NASDAQ	PEBO	Thu, Nov 16, 2006	30.94	31.24	30.84	31.17
2987	NASDAQ	PEBO	Wed, Nov 15, 2006	29.79	31.10	29.79	30.88
2986	NASDAQ	PEBO	Tue, Nov 14, 2006	29.57	30.02	29.57	29.99
2985	NASDAQ	PEBO	Mon, Nov 13, 2006	29.63	29.75	29.39	29.59
2984	NASDAQ	PEBO	Fri, Nov 10, 2006	28.86	29.75	28.86	29.60
2983	NASDAQ	PEBO	Thu, Nov 9, 2006	29.99	29.99	28.79	28.85
2982	NASDAQ	PEBO	Wed, Nov 8, 2006	28.94	30.00	28.94	29.82
2981	NASDAQ	PEBO	Tue, Nov 7, 2006	29.09	29.63	28.91	28.91
2980	NASDAQ	PEBO	Mon, Nov 6, 2006	28.47	29.21	28.40	29.15
2979	NASDAQ	PEBO	Fri, Nov 3, 2006	28.61	29.00	28.41	28.66
2978	NASDAQ	PEBO	Thu, Nov 2, 2006	28.96	29.38	28.37	28.45
2977	NASDAQ	PEBO	Wed, Nov 1, 2006	29.54	29.54	28.73	28.77
2976	NASDAQ	PEBO	Tue, Oct 31, 2006	29.75	29.90	29.02	29.38
2975	NASDAQ	PEBO	Mon, Oct 30, 2006	30.07	30.07	29.77	29.90
2974	NASDAQ	PEBO	Fri, Oct 27, 2006	30.73	30.73	30.05	30.05
2973	NASDAQ	PEBO	Thu, Oct 26, 2006	30.80	30.88	30.32	30.70
2972	NASDAQ	PEBO	Wed, Oct 25, 2006	31.01	31.24	30.20	30.57
2971	NASDAQ	PEBO	Tue, Oct 24, 2006	30.86	31.11	30.69	31.05
2970	NASDAQ	PEBO	Mon, Oct 23, 2006	30.81	31.08	30.74	31.08
2969	NASDAQ	PEBO	Fri, Oct 20, 2006	31.05	31.11	30.82	31.07
2968	NASDAQ	PEBO	Thu, Oct 19, 2006	30.55	31.02	30.55	31.00
2967	NASDAQ	PEBO	Wed, Oct 18, 2006	30.99	31.02	30.47	30.91
2966	NASDAQ	PEBO	Tue, Oct 17, 2006	30.69	31.00	30.51	30.77
2965	NASDAQ	PEBO	Mon, Oct 16, 2006	30.74	31.01	30.58	31.00
2964	NASDAQ	PEBO	Fri, Oct 13, 2006	30.15	30.90	30.15	30.77
2963	NASDAQ	PEBO	Thu, Oct 12, 2006	30.32	30.62	30.18	30.44
2962	NASDAQ	PEBO	Wed, Oct 11, 2006	30.33	30.33	29.62	30.15
2961	NASDAQ	PEBO	Tue, Oct 10, 2006	30.07	30.36	29.81	30.35
2960	NASDAQ	PEBO	Mon, Oct 9, 2006	29.62	30.15	29.51	30.15
2959	NASDAQ	PEBO	Fri, Oct 6, 2006	29.85	30.05	29.64	29.94
2958	NASDAQ	PEBO	Thu, Oct 5, 2006	29.87	30.07	29.50	30.07
2957	NASDAQ	PEBO	Wed, Oct 4, 2006	29.05	29.91	29.05	29.89
2956	NASDAQ	PEBO	Tue, Oct 3, 2006	28.73	29.53	28.73	29.02
2955	NASDAQ	PEBO	Mon, Oct 2, 2006	29.28	29.69	28.79	28.79
2954	NASDAQ	PEBO	Fri, Sep 29, 2006	29.90	29.96	29.19	29.23
2953	NASDAQ	PEBO	Thu, Sep 28, 2006	29.87	29.94	29.58	29.66
2952	NASDAQ	PEBO	Wed, Sep 27, 2006	29.69	29.96	29.63	29.89
2951	NASDAQ	PEBO	Tue, Sep 26, 2006	29.89	29.99	29.57	29.69
2950	NASDAQ	PEBO	Mon, Sep 25, 2006	28.85	29.89	28.85	29.79
2949	NASDAQ	PEBO	Fri, Sep 22, 2006	29.41	29.65	28.82	29.02
2948	NASDAQ	PEBO	Thu, Sep 21, 2006	29.82	30.00	29.58	29.63
2947	NASDAQ	PEBO	Wed, Sep 20, 2006	29.30	29.71	29.15	29.69
2946	NASDAQ	PEBO	Tue, Sep 19, 2006	28.90	29.23	28.75	29.23
2945	NASDAQ	PEBO	Mon, Sep 18, 2006	28.88	29.02	28.70	28.94
2944	NASDAQ	PEBO	Fri, Sep 15, 2006	29.42	29.43	28.72	29.10
2943	NASDAQ	PEBO	Thu, Sep 14, 2006	29.35	29.57	29.06	29.20
2942	NASDAQ	PEBO	Wed, Sep 13, 2006	29.33	29.65	28.75	29.57
2941	NASDAQ	PEBO	Tue, Sep 12, 2006	28.95	29.53	28.63	29.19
2940	NASDAQ	PEBO	Mon, Sep 11, 2006	28.51	29.09	28.51	28.79
2939	NASDAQ	PEBO	Fri, Sep 8, 2006	29.13	29.13	28.66	28.85
2938	NASDAQ	PEBO	Thu, Sep 7, 2006	29.25	29.66	28.90	28.92
2937	NASDAQ	PEBO	Wed, Sep 6, 2006	29.88	30.05	29.28	29.28
2936	NASDAQ	PEBO	Tue, Sep 5, 2006	30.04	30.51	30.00	30.15
2935	NASDAQ	PEBO	Fri, Sep 1, 2006	30.29	30.50	30.03	30.03
2934	NASDAQ	PEBO	Thu, Aug 31, 2006	30.16	30.45	29.59	30.24
2933	NASDAQ	PEBO	Wed, Aug 30, 2006	29.55	30.29	29.55	29.95
2932	NASDAQ	PEBO	Tue, Aug 29, 2006	28.79	29.65	28.58	29.65
2931	NASDAQ	PEBO	Mon, Aug 28, 2006	29.00	29.20	28.54	28.60
2930	NASDAQ	PEBO	Fri, Aug 25, 2006	28.91	29.15	28.63	28.79
2929	NASDAQ	PEBO	Thu, Aug 24, 2006	29.16	29.29	28.75	29.10
2928	NASDAQ	PEBO	Wed, Aug 23, 2006	29.39	29.80	28.92	28.92
2927	NASDAQ	PEBO	Tue, Aug 22, 2006	29.58	29.95	29.47	29.55
2926	NASDAQ	PEBO	Mon, Aug 21, 2006	29.72	29.83	29.50	29.78
2925	NASDAQ	PEBO	Fri, Aug 18, 2006	30.29	30.29	29.80	29.99
2924	NASDAQ	PEBO	Thu, Aug 17, 2006	30.44	30.65	30.09	30.09
2923	NASDAQ	PEBO	Wed, Aug 16, 2006	30.25	30.70	29.95	30.64
2922	NASDAQ	PEBO	Tue, Aug 15, 2006	30.20	30.25	29.92	30.25
2921	NASDAQ	PEBO	Mon, Aug 14, 2006	29.99	30.17	29.90	30.03
2920	NASDAQ	PEBO	Fri, Aug 11, 2006	29.80	29.95	29.68	29.85
2919	NASDAQ	PEBO	Thu, Aug 10, 2006	29.28	30.18	29.26	30.00
2918	NASDAQ	PEBO	Wed, Aug 9, 2006	29.82	30.07	29.40	29.56
2917	NASDAQ	PEBO	Tue, Aug 8, 2006	29.76	30.18	29.45	29.45
2916	NASDAQ	PEBO	Mon, Aug 7, 2006	29.85	30.01	29.60	29.96
2915	NASDAQ	PEBO	Fri, Aug 4, 2006	30.17	30.19	29.84	30.07
2914	NASDAQ	PEBO	Thu, Aug 3, 2006	29.63	30.03	29.63	30.00
2913	NASDAQ	PEBO	Wed, Aug 2, 2006	29.75	30.00	29.58	30.00
2912	NASDAQ	PEBO	Tue, Aug 1, 2006	29.69	29.89	29.23	29.41
2911	NASDAQ	PEBO	Mon, Jul 31, 2006	29.39	30.00	28.99	29.99
2910	NASDAQ	PEBO	Fri, Jul 28, 2006	29.30	30.02	29.30	30.00
2909	NASDAQ	PEBO	Thu, Jul 27, 2006	30.00	30.00	28.98	29.00
2908	NASDAQ	PEBO	Wed, Jul 26, 2006	29.59	30.03	29.55	29.73
2907	NASDAQ	PEBO	Tue, Jul 25, 2006	29.55	30.03	29.48	29.91
2906	NASDAQ	PEBO	Mon, Jul 24, 2006	28.33	29.75	28.33	29.59
2905	NASDAQ	PEBO	Fri, Jul 21, 2006	28.50	28.50	27.78	28.02
2904	NASDAQ	PEBO	Thu, Jul 20, 2006	29.80	30.08	28.64	28.68
2903	NASDAQ	PEBO	Wed, Jul 19, 2006	29.75	30.35	29.28	30.24
2902	NASDAQ	PEBO	Tue, Jul 18, 2006	28.48	29.74	28.46	29.63
2901	NASDAQ	PEBO	Mon, Jul 17, 2006	27.50	28.67	27.49	28.41
2900	NASDAQ	PEBO	Fri, Jul 14, 2006	27.51	27.60	27.25	27.48
2899	NASDAQ	PEBO	Thu, Jul 13, 2006	28.31	28.38	27.44	27.55
2898	NASDAQ	PEBO	Wed, Jul 12, 2006	28.96	29.08	28.16	28.16
2897	NASDAQ	PEBO	Tue, Jul 11, 2006	29.02	29.17	28.75	29.02
2896	NASDAQ	PEBO	Mon, Jul 10, 2006	29.17	29.37	29.08	29.27
2895	NASDAQ	PEBO	Fri, Jul 7, 2006	29.27	29.95	29.05	29.05
2894	NASDAQ	PEBO	Thu, Jul 6, 2006	29.50	29.91	29.49	29.74
2893	NASDAQ	PEBO	Wed, Jul 5, 2006	30.01	30.12	29.16	29.76
2892	NASDAQ	PEBO	Mon, Jul 3, 2006	30.32	30.57	29.32	30.48
2891	NASDAQ	PEBO	Fri, Jun 30, 2006	30.75	30.89	29.84	29.84
2890	NASDAQ	PEBO	Thu, Jun 29, 2006	29.37	30.77	28.50	30.71
2889	NASDAQ	PEBO	Wed, Jun 28, 2006	29.03	29.39	28.53	29.09
2888	NASDAQ	PEBO	Tue, Jun 27, 2006	28.91	29.15	28.71	28.80
2887	NASDAQ	PEBO	Mon, Jun 26, 2006	28.20	29.03	28.09	28.98
2886	NASDAQ	PEBO	Fri, Jun 23, 2006	28.36	28.36	27.83	28.05
2885	NASDAQ	PEBO	Thu, Jun 22, 2006	28.25	28.49	28.03	28.31
2884	NASDAQ	PEBO	Wed, Jun 21, 2006	28.25	28.65	28.14	28.48
2883	NASDAQ	PEBO	Tue, Jun 20, 2006	28.37	28.56	28.09	28.15
2882	NASDAQ	PEBO	Mon, Jun 19, 2006	29.28	29.45	28.34	28.37
2881	NASDAQ	PEBO	Fri, Jun 16, 2006	29.70	29.70	28.95	29.21
2880	NASDAQ	PEBO	Thu, Jun 15, 2006	29.12	29.88	28.85	29.85
2879	NASDAQ	PEBO	Wed, Jun 14, 2006	28.46	28.82	28.46	28.82
2878	NASDAQ	PEBO	Tue, Jun 13, 2006	28.51	29.24	28.50	28.74
2877	NASDAQ	PEBO	Mon, Jun 12, 2006	28.63	29.00	28.54	28.65
2876	NASDAQ	PEBO	Fri, Jun 9, 2006	29.43	29.80	29.42	29.56
2875	NASDAQ	PEBO	Thu, Jun 8, 2006	29.00	29.46	28.07	29.13
2874	NASDAQ	PEBO	Wed, Jun 7, 2006	28.50	29.56	28.50	29.02
2873	NASDAQ	PEBO	Tue, Jun 6, 2006	28.32	28.48	27.87	28.38
2872	NASDAQ	PEBO	Mon, Jun 5, 2006	29.60	29.60	28.05	28.13
2871	NASDAQ	PEBO	Fri, Jun 2, 2006	29.88	29.92	29.50	29.92
2870	NASDAQ	PEBO	Thu, Jun 1, 2006	28.50	29.65	28.27	29.52
2869	NASDAQ	PEBO	Wed, May 31, 2006	28.09	28.48	27.90	28.48
2868	NASDAQ	PEBO	Tue, May 30, 2006	28.51	28.67	27.75	27.90
2867	NASDAQ	PEBO	Fri, May 26, 2006	28.75	28.83	28.49	28.81
2866	NASDAQ	PEBO	Thu, May 25, 2006	28.28	28.63	28.25	28.63
2865	NASDAQ	PEBO	Wed, May 24, 2006	27.88	29.05	27.70	28.17
2864	NASDAQ	PEBO	Tue, May 23, 2006	28.61	28.75	27.86	27.92
2863	NASDAQ	PEBO	Mon, May 22, 2006	28.35	28.71	27.93	28.47
2862	NASDAQ	PEBO	Fri, May 19, 2006	28.15	28.56	28.00	28.44
2861	NASDAQ	PEBO	Thu, May 18, 2006	28.00	28.77	28.00	28.41
2860	NASDAQ	PEBO	Wed, May 17, 2006	28.25	28.43	27.69	28.10
2859	NASDAQ	PEBO	Tue, May 16, 2006	28.54	28.54	28.19	28.36
2858	NASDAQ	PEBO	Mon, May 15, 2006	28.33	28.96	28.24	28.35
2857	NASDAQ	PEBO	Fri, May 12, 2006	28.92	29.55	28.50	28.50
2856	NASDAQ	PEBO	Thu, May 11, 2006	30.53	30.71	29.00	29.12
2855	NASDAQ	PEBO	Wed, May 10, 2006	30.77	30.86	30.49	30.86
2854	NASDAQ	PEBO	Tue, May 9, 2006	30.84	30.90	30.52	30.64
2853	NASDAQ	PEBO	Mon, May 8, 2006	30.38	30.99	30.19	30.70
2852	NASDAQ	PEBO	Fri, May 5, 2006	30.65	30.73	30.37	30.38
2851	NASDAQ	PEBO	Thu, May 4, 2006	30.50	30.52	30.24	30.40
2850	NASDAQ	PEBO	Wed, May 3, 2006	30.36	30.65	30.12	30.50
2849	NASDAQ	PEBO	Tue, May 2, 2006	29.77	30.41	29.67	30.29
2848	NASDAQ	PEBO	Mon, May 1, 2006	30.44	30.65	29.38	29.50
2847	NASDAQ	PEBO	Fri, Apr 28, 2006	30.05	30.79	29.81	30.28
2846	NASDAQ	PEBO	Thu, Apr 27, 2006	30.00	30.47	30.00	30.29
2845	NASDAQ	PEBO	Wed, Apr 26, 2006	30.32	30.51	30.22	30.25
2844	NASDAQ	PEBO	Tue, Apr 25, 2006	30.66	30.66	29.85	30.12
2843	NASDAQ	PEBO	Mon, Apr 24, 2006	31.14	31.17	30.66	30.82
2842	NASDAQ	PEBO	Fri, Apr 21, 2006	31.73	31.73	30.84	31.35
2841	NASDAQ	PEBO	Thu, Apr 20, 2006	31.50	31.65	31.00	31.22
2840	NASDAQ	PEBO	Wed, Apr 19, 2006	30.72	31.64	30.46	31.45
2839	NASDAQ	PEBO	Tue, Apr 18, 2006	29.75	30.71	29.44	30.71
2838	NASDAQ	PEBO	Mon, Apr 17, 2006	29.35	29.84	29.12	29.82
2837	NASDAQ	PEBO	Thu, Apr 13, 2006	28.93	29.75	28.93	29.36
2836	NASDAQ	PEBO	Wed, Apr 12, 2006	28.29	29.74	28.29	29.36
2835	NASDAQ	PEBO	Tue, Apr 11, 2006	29.51	29.81	28.91	29.03
2834	NASDAQ	PEBO	Mon, Apr 10, 2006	29.79	29.95	29.51	29.64
2833	NASDAQ	PEBO	Fri, Apr 7, 2006	29.95	30.02	29.58	30.00
2832	NASDAQ	PEBO	Thu, Apr 6, 2006	29.47	30.10	29.47	29.95
2831	NASDAQ	PEBO	Wed, Apr 5, 2006	29.54	30.10	29.54	29.96
2830	NASDAQ	PEBO	Tue, Apr 4, 2006	29.69	30.00	29.40	29.91
2829	NASDAQ	PEBO	Mon, Apr 3, 2006	29.90	29.90	29.46	29.89
2828	NASDAQ	PEBO	Fri, Mar 31, 2006	29.22	30.00	29.18	30.00
2827	NASDAQ	PEBO	Thu, Mar 30, 2006	28.84	29.00	28.70	29.00
2826	NASDAQ	PEBO	Wed, Mar 29, 2006	28.95	29.21	28.51	29.01
2825	NASDAQ	PEBO	Tue, Mar 28, 2006	28.76	29.14	28.32	28.64
2824	NASDAQ	PEBO	Mon, Mar 27, 2006	29.28	29.28	28.50	29.00
2823	NASDAQ	PEBO	Fri, Mar 24, 2006	28.66	29.19	28.06	29.12
2822	NASDAQ	PEBO	Thu, Mar 23, 2006	28.06	28.50	28.02	28.50
2821	NASDAQ	PEBO	Wed, Mar 22, 2006	28.23	28.45	28.07	28.25
2820	NASDAQ	PEBO	Tue, Mar 21, 2006	28.50	28.91	28.00	28.06
2819	NASDAQ	PEBO	Mon, Mar 20, 2006	28.63	28.98	28.40	28.70
2818	NASDAQ	PEBO	Fri, Mar 17, 2006	28.59	28.88	28.36	28.57
2817	NASDAQ	PEBO	Thu, Mar 16, 2006	28.91	29.61	28.29	28.45
2816	NASDAQ	PEBO	Wed, Mar 15, 2006	29.05	29.05	28.53	28.60
2815	NASDAQ	PEBO	Tue, Mar 14, 2006	27.95	28.95	27.65	28.83
2814	NASDAQ	PEBO	Mon, Mar 13, 2006	28.33	28.59	27.77	28.22
2813	NASDAQ	PEBO	Fri, Mar 10, 2006	27.52	28.65	27.51	28.17
2812	NASDAQ	PEBO	Thu, Mar 9, 2006	28.17	28.17	27.76	27.77
2811	NASDAQ	PEBO	Wed, Mar 8, 2006	27.13	28.26	27.05	27.95
2810	NASDAQ	PEBO	Tue, Mar 7, 2006	27.55	27.58	27.07	27.28
2809	NASDAQ	PEBO	Mon, Mar 6, 2006	28.30	28.30	27.53	27.73
2808	NASDAQ	PEBO	Fri, Mar 3, 2006	29.05	29.43	28.44	28.44
2807	NASDAQ	PEBO	Thu, Mar 2, 2006	29.61	29.95	29.05	29.29
2806	NASDAQ	PEBO	Wed, Mar 1, 2006	29.17	29.99	29.01	29.98
2805	NASDAQ	PEBO	Tue, Feb 28, 2006	29.48	29.59	29.24	29.46
2804	NASDAQ	PEBO	Mon, Feb 27, 2006	29.34	29.98	29.25	29.73
2803	NASDAQ	PEBO	Fri, Feb 24, 2006	29.24	29.92	28.87	29.61
2802	NASDAQ	PEBO	Thu, Feb 23, 2006	29.02	29.96	28.79	29.50
2801	NASDAQ	PEBO	Wed, Feb 22, 2006	29.08	29.50	28.66	29.28
2800	NASDAQ	PEBO	Tue, Feb 21, 2006	29.69	29.72	28.82	28.98
2799	NASDAQ	PEBO	Fri, Feb 17, 2006	30.00	30.00	29.50	29.86
2798	NASDAQ	PEBO	Thu, Feb 16, 2006	29.61	29.90	29.16	29.89
2797	NASDAQ	PEBO	Wed, Feb 15, 2006	28.89	29.39	28.87	29.16
2796	NASDAQ	PEBO	Tue, Feb 14, 2006	27.94	28.67	27.81	28.63
2795	NASDAQ	PEBO	Mon, Feb 13, 2006	28.20	28.20	27.75	27.94
2794	NASDAQ	PEBO	Fri, Feb 10, 2006	28.01	28.07	27.78	28.07
2793	NASDAQ	PEBO	Thu, Feb 9, 2006	28.87	28.87	28.25	28.25
2792	NASDAQ	PEBO	Wed, Feb 8, 2006	28.54	28.63	28.26	28.54
2791	NASDAQ	PEBO	Tue, Feb 7, 2006	28.90	29.00	28.41	28.54
2790	NASDAQ	PEBO	Mon, Feb 6, 2006	29.02	29.02	28.70	28.76
2789	NASDAQ	PEBO	Fri, Feb 3, 2006	28.95	29.58	28.90	29.02
2788	NASDAQ	PEBO	Thu, Feb 2, 2006	29.71	29.88	29.37	29.37
2787	NASDAQ	PEBO	Wed, Feb 1, 2006	29.67	29.96	29.67	29.92
2786	NASDAQ	PEBO	Tue, Jan 31, 2006	29.53	29.98	29.27	29.70
2785	NASDAQ	PEBO	Mon, Jan 30, 2006	29.55	29.98	29.55	29.78
2784	NASDAQ	PEBO	Fri, Jan 27, 2006	29.32	29.99	29.32	29.99
2783	NASDAQ	PEBO	Thu, Jan 26, 2006	29.40	29.70	29.36	29.63
2782	NASDAQ	PEBO	Wed, Jan 25, 2006	29.15	29.40	29.00	29.40
2781	NASDAQ	PEBO	Tue, Jan 24, 2006	28.50	29.40	28.07	29.40
2780	NASDAQ	PEBO	Mon, Jan 23, 2006	28.93	29.08	28.25	28.29
2779	NASDAQ	PEBO	Fri, Jan 20, 2006	29.81	29.81	28.60	28.62
2778	NASDAQ	PEBO	Thu, Jan 19, 2006	29.65	29.65	29.26	29.60
2777	NASDAQ	PEBO	Wed, Jan 18, 2006	29.05	29.30	29.05	29.30
2776	NASDAQ	PEBO	Tue, Jan 17, 2006	29.50	29.69	29.01	29.32
2775	NASDAQ	PEBO	Fri, Jan 13, 2006	29.58	29.68	29.00	29.44
2774	NASDAQ	PEBO	Thu, Jan 12, 2006	29.53	29.53	29.20	29.31
2773	NASDAQ	PEBO	Wed, Jan 11, 2006	29.25	29.43	29.02	29.36
2772	NASDAQ	PEBO	Tue, Jan 10, 2006	29.00	29.50	28.80	29.50
2771	NASDAQ	PEBO	Mon, Jan 9, 2006	29.05	29.37	28.73	29.34
2770	NASDAQ	PEBO	Fri, Jan 6, 2006	28.80	29.34	28.49	29.33
2769	NASDAQ	PEBO	Thu, Jan 5, 2006	28.83	28.86	28.47	28.67
2768	NASDAQ	PEBO	Wed, Jan 4, 2006	28.68	29.00	28.37	28.83
2767	NASDAQ	PEBO	Tue, Jan 3, 2006	28.94	28.94	28.02	28.68
2766	NASDAQ	PEBO	Fri, Dec 30, 2005	29.26	29.26	28.53	28.53
2765	NASDAQ	PEBO	Thu, Dec 29, 2005	29.55	29.90	29.32	29.32
2764	NASDAQ	PEBO	Wed, Dec 28, 2005	29.66	30.10	29.53	29.78
2763	NASDAQ	PEBO	Tue, Dec 27, 2005	30.10	30.10	29.67	29.90
2762	NASDAQ	PEBO	Fri, Dec 23, 2005	30.09	30.10	29.84	30.10
2761	NASDAQ	PEBO	Thu, Dec 22, 2005	29.96	30.00	29.50	30.00
2760	NASDAQ	PEBO	Wed, Dec 21, 2005	29.99	30.00	29.75	29.94
2759	NASDAQ	PEBO	Tue, Dec 20, 2005	29.51	29.95	29.27	29.86
2758	NASDAQ	PEBO	Mon, Dec 19, 2005	29.72	29.96	29.36	29.79
2757	NASDAQ	PEBO	Fri, Dec 16, 2005	29.48	30.00	29.48	30.00
2756	NASDAQ	PEBO	Thu, Dec 15, 2005	29.64	29.83	29.00	29.61
2755	NASDAQ	PEBO	Wed, Dec 14, 2005	29.97	30.02	29.74	29.91
2754	NASDAQ	PEBO	Tue, Dec 13, 2005	29.68	30.00	29.68	29.88
2753	NASDAQ	PEBO	Mon, Dec 12, 2005	29.68	30.00	29.66	30.00
2752	NASDAQ	PEBO	Fri, Dec 9, 2005	29.49	29.89	29.28	29.89
2751	NASDAQ	PEBO	Thu, Dec 8, 2005	29.41	29.63	29.16	29.30
2750	NASDAQ	PEBO	Wed, Dec 7, 2005	29.82	29.99	29.50	29.67
2749	NASDAQ	PEBO	Tue, Dec 6, 2005	29.80	30.00	29.20	29.76
2748	NASDAQ	PEBO	Mon, Dec 5, 2005	29.57	29.77	29.04	29.55
2747	NASDAQ	PEBO	Fri, Dec 2, 2005	29.06	29.78	29.02	29.78
2746	NASDAQ	PEBO	Thu, Dec 1, 2005	29.27	29.91	29.09	29.48
2745	NASDAQ	PEBO	Wed, Nov 30, 2005	29.34	29.40	28.04	29.02
2744	NASDAQ	PEBO	Tue, Nov 29, 2005	28.56	29.12	28.14	28.68
2743	NASDAQ	PEBO	Mon, Nov 28, 2005	28.65	29.18	28.17	28.22
2742	NASDAQ	PEBO	Fri, Nov 25, 2005	29.02	29.02	28.84	28.87
2741	NASDAQ	PEBO	Wed, Nov 23, 2005	29.20	29.21	29.15	29.19
2740	NASDAQ	PEBO	Tue, Nov 22, 2005	29.02	29.25	29.00	29.23
2739	NASDAQ	PEBO	Mon, Nov 21, 2005	29.56	29.57	28.98	29.25
2738	NASDAQ	PEBO	Fri, Nov 18, 2005	29.96	29.96	29.23	29.38
2737	NASDAQ	PEBO	Thu, Nov 17, 2005	29.19	29.69	28.87	29.47
2736	NASDAQ	PEBO	Wed, Nov 16, 2005	29.49	29.49	28.67	29.19
2735	NASDAQ	PEBO	Tue, Nov 15, 2005	29.60	29.60	29.01	29.28
2734	NASDAQ	PEBO	Mon, Nov 14, 2005	29.61	29.75	29.15	29.53
2733	NASDAQ	PEBO	Fri, Nov 11, 2005	29.75	30.00	29.60	29.99
2732	NASDAQ	PEBO	Thu, Nov 10, 2005	29.85	30.03	29.33	30.00
2731	NASDAQ	PEBO	Wed, Nov 9, 2005	29.00	29.78	28.62	29.78
2730	NASDAQ	PEBO	Tue, Nov 8, 2005	28.91	29.43	28.60	29.06
2729	NASDAQ	PEBO	Mon, Nov 7, 2005	29.41	29.47	28.76	29.27
2728	NASDAQ	PEBO	Fri, Nov 4, 2005	29.46	29.46	28.76	29.06
2727	NASDAQ	PEBO	Thu, Nov 3, 2005	29.15	29.64	29.03	29.15
2726	NASDAQ	PEBO	Wed, Nov 2, 2005	28.88	29.14	28.25	29.14
2725	NASDAQ	PEBO	Tue, Nov 1, 2005	28.40	28.95	28.23	28.67
2724	NASDAQ	PEBO	Mon, Oct 31, 2005	27.77	28.86	27.77	28.74
2723	NASDAQ	PEBO	Fri, Oct 28, 2005	27.40	27.65	27.28	27.65
2722	NASDAQ	PEBO	Thu, Oct 27, 2005	27.75	27.94	27.61	27.64
2721	NASDAQ	PEBO	Wed, Oct 26, 2005	27.83	28.09	27.83	28.09
2720	NASDAQ	PEBO	Tue, Oct 25, 2005	27.72	28.02	27.44	27.83
2719	NASDAQ	PEBO	Mon, Oct 24, 2005	27.43	27.99	27.15	27.99
2718	NASDAQ	PEBO	Fri, Oct 21, 2005	26.38	27.27	26.35	27.20
2717	NASDAQ	PEBO	Thu, Oct 20, 2005	26.49	26.74	25.92	26.57
2716	NASDAQ	PEBO	Wed, Oct 19, 2005	25.79	26.76	25.55	26.76
2715	NASDAQ	PEBO	Tue, Oct 18, 2005	26.47	26.47	25.40	26.09
2714	NASDAQ	PEBO	Mon, Oct 17, 2005	26.44	26.80	26.06	26.40
2713	NASDAQ	PEBO	Fri, Oct 14, 2005	27.10	27.10	26.17	26.80
2712	NASDAQ	PEBO	Thu, Oct 13, 2005	26.35	26.85	26.31	26.79
2711	NASDAQ	PEBO	Wed, Oct 12, 2005	26.51	26.63	26.40	26.42
2710	NASDAQ	PEBO	Tue, Oct 11, 2005	27.33	27.36	26.48	26.51
2709	NASDAQ	PEBO	Mon, Oct 10, 2005	26.77	27.19	26.71	27.14
2708	NASDAQ	PEBO	Fri, Oct 7, 2005	26.76	26.98	26.58	26.58
2707	NASDAQ	PEBO	Thu, Oct 6, 2005	26.50	26.70	26.25	26.59
2706	NASDAQ	PEBO	Wed, Oct 5, 2005	27.05	27.16	26.20	26.22
2705	NASDAQ	PEBO	Tue, Oct 4, 2005	27.85	28.16	27.15	27.15
2704	NASDAQ	PEBO	Mon, Oct 3, 2005	27.81	28.09	27.49	27.61
2703	NASDAQ	PEBO	Fri, Sep 30, 2005	27.03	27.90	26.50	27.63
2702	NASDAQ	PEBO	Thu, Sep 29, 2005	27.39	27.39	26.45	27.09
2701	NASDAQ	PEBO	Wed, Sep 28, 2005	27.85	28.03	27.10	27.19
2700	NASDAQ	PEBO	Tue, Sep 27, 2005	28.24	28.25	27.48	27.98
2699	NASDAQ	PEBO	Mon, Sep 26, 2005	28.00	28.25	28.00	28.25
2698	NASDAQ	PEBO	Fri, Sep 23, 2005	27.40	27.94	27.13	27.88
2697	NASDAQ	PEBO	Thu, Sep 22, 2005	26.53	27.58	26.51	27.51
2696	NASDAQ	PEBO	Wed, Sep 21, 2005	27.26	27.39	26.46	26.53
2695	NASDAQ	PEBO	Tue, Sep 20, 2005	27.92	27.95	27.25	27.35
2694	NASDAQ	PEBO	Mon, Sep 19, 2005	28.31	28.31	27.66	27.66
2693	NASDAQ	PEBO	Fri, Sep 16, 2005	27.50	28.44	27.27	28.44
2692	NASDAQ	PEBO	Thu, Sep 15, 2005	28.22	28.22	27.13	27.26
2691	NASDAQ	PEBO	Wed, Sep 14, 2005	28.30	28.62	27.76	28.27
2690	NASDAQ	PEBO	Tue, Sep 13, 2005	28.67	28.75	28.02	28.30
2689	NASDAQ	PEBO	Mon, Sep 12, 2005	28.65	29.13	27.81	29.13
2688	NASDAQ	PEBO	Fri, Sep 9, 2005	28.35	28.65	28.35	28.63
2687	NASDAQ	PEBO	Thu, Sep 8, 2005	28.72	28.86	28.32	28.63
2686	NASDAQ	PEBO	Wed, Sep 7, 2005	28.87	29.05	28.57	29.05
2685	NASDAQ	PEBO	Tue, Sep 6, 2005	28.68	29.05	28.61	28.75
2684	NASDAQ	PEBO	Fri, Sep 2, 2005	28.42	28.61	28.03	28.61
2683	NASDAQ	PEBO	Thu, Sep 1, 2005	28.23	28.75	28.00	28.71
2682	NASDAQ	PEBO	Wed, Aug 31, 2005	27.03	28.10	26.78	28.10
2681	NASDAQ	PEBO	Tue, Aug 30, 2005	27.20	27.50	26.96	27.50
2680	NASDAQ	PEBO	Mon, Aug 29, 2005	26.33	27.06	26.33	27.00
2679	NASDAQ	PEBO	Fri, Aug 26, 2005	26.94	26.94	26.45	26.52
2678	NASDAQ	PEBO	Thu, Aug 25, 2005	27.29	27.29	26.85	27.05
2677	NASDAQ	PEBO	Wed, Aug 24, 2005	27.39	27.54	27.00	27.11
2676	NASDAQ	PEBO	Tue, Aug 23, 2005	27.20	27.20	26.92	27.01
2675	NASDAQ	PEBO	Mon, Aug 22, 2005	26.82	27.48	26.82	27.21
2674	NASDAQ	PEBO	Fri, Aug 19, 2005	26.47	27.10	26.46	27.10
2673	NASDAQ	PEBO	Thu, Aug 18, 2005	26.81	27.08	26.50	26.50
2672	NASDAQ	PEBO	Wed, Aug 17, 2005	27.12	27.32	26.80	26.89
2671	NASDAQ	PEBO	Tue, Aug 16, 2005	27.73	27.80	27.10	27.21
2670	NASDAQ	PEBO	Mon, Aug 15, 2005	27.27	28.10	27.05	27.98
2669	NASDAQ	PEBO	Fri, Aug 12, 2005	27.56	27.66	27.40	27.56
2668	NASDAQ	PEBO	Thu, Aug 11, 2005	26.94	27.94	26.94	27.74
2667	NASDAQ	PEBO	Wed, Aug 10, 2005	27.07	27.81	26.80	27.05
2666	NASDAQ	PEBO	Tue, Aug 9, 2005	27.87	27.87	27.05	27.24
2665	NASDAQ	PEBO	Mon, Aug 8, 2005	28.25	28.25	27.31	27.52
2664	NASDAQ	PEBO	Fri, Aug 5, 2005	28.58	28.69	27.45	27.76
2663	NASDAQ	PEBO	Thu, Aug 4, 2005	29.00	29.19	28.72	28.72
2662	NASDAQ	PEBO	Wed, Aug 3, 2005	29.88	29.88	29.00	29.05
2661	NASDAQ	PEBO	Tue, Aug 2, 2005	28.87	30.07	28.71	30.04
2660	NASDAQ	PEBO	Mon, Aug 1, 2005	29.29	29.75	28.84	29.32
2659	NASDAQ	PEBO	Fri, Jul 29, 2005	29.50	29.50	28.77	28.95
2658	NASDAQ	PEBO	Thu, Jul 28, 2005	29.47	29.50	28.40	29.39
2657	NASDAQ	PEBO	Wed, Jul 27, 2005	29.45	29.45	29.08	29.31
2656	NASDAQ	PEBO	Tue, Jul 26, 2005	28.13	29.51	28.11	29.50
2655	NASDAQ	PEBO	Mon, Jul 25, 2005	28.91	28.91	27.80	27.80
2654	NASDAQ	PEBO	Fri, Jul 22, 2005	29.01	29.46	28.65	29.32
2653	NASDAQ	PEBO	Thu, Jul 21, 2005	29.64	29.64	28.86	29.05
2652	NASDAQ	PEBO	Wed, Jul 20, 2005	29.06	29.65	28.99	29.61
2651	NASDAQ	PEBO	Tue, Jul 19, 2005	28.93	29.42	27.89	29.39
2650	NASDAQ	PEBO	Mon, Jul 18, 2005	29.09	29.55	28.05	28.42
2649	NASDAQ	PEBO	Fri, Jul 15, 2005	28.85	29.41	28.11	29.39
2648	NASDAQ	PEBO	Thu, Jul 14, 2005	30.00	30.00	28.78	29.07
2647	NASDAQ	PEBO	Wed, Jul 13, 2005	30.09	30.09	29.26	29.85
2646	NASDAQ	PEBO	Tue, Jul 12, 2005	30.25	30.25	29.78	30.09
2645	NASDAQ	PEBO	Mon, Jul 11, 2005	29.70	30.53	29.52	30.50
2644	NASDAQ	PEBO	Fri, Jul 8, 2005	27.84	29.74	27.76	29.66
2643	NASDAQ	PEBO	Thu, Jul 7, 2005	28.00	28.45	27.63	28.45
2642	NASDAQ	PEBO	Wed, Jul 6, 2005	28.36	28.39	28.12	28.27
2641	NASDAQ	PEBO	Tue, Jul 5, 2005	27.08	28.49	27.07	28.44
2640	NASDAQ	PEBO	Fri, Jul 1, 2005	26.94	27.07	26.64	27.04
2639	NASDAQ	PEBO	Thu, Jun 30, 2005	26.86	27.06	26.44	26.75
2638	NASDAQ	PEBO	Wed, Jun 29, 2005	26.75	26.79	26.27	26.79
2637	NASDAQ	PEBO	Tue, Jun 28, 2005	25.95	26.75	25.57	26.75
2636	NASDAQ	PEBO	Mon, Jun 27, 2005	26.19	26.24	25.63	25.76
2635	NASDAQ	PEBO	Fri, Jun 24, 2005	25.81	26.37	25.58	26.01
2634	NASDAQ	PEBO	Thu, Jun 23, 2005	26.76	26.76	25.83	25.87
2633	NASDAQ	PEBO	Wed, Jun 22, 2005	26.93	26.94	26.56	26.76
2632	NASDAQ	PEBO	Tue, Jun 21, 2005	26.31	26.87	26.31	26.75
2631	NASDAQ	PEBO	Mon, Jun 20, 2005	25.96	26.86	25.96	26.44
2630	NASDAQ	PEBO	Fri, Jun 17, 2005	26.79	26.92	26.19	26.29
2629	NASDAQ	PEBO	Thu, Jun 16, 2005	26.25	26.51	26.25	26.51
2628	NASDAQ	PEBO	Wed, Jun 15, 2005	26.16	26.35	25.90	26.24
2627	NASDAQ	PEBO	Tue, Jun 14, 2005	26.05	26.55	26.00	26.51
2626	NASDAQ	PEBO	Mon, Jun 13, 2005	26.32	26.46	25.81	26.12
2625	NASDAQ	PEBO	Fri, Jun 10, 2005	26.61	26.87	26.08	26.70
2624	NASDAQ	PEBO	Thu, Jun 9, 2005	27.05	27.09	26.52	27.00
2623	NASDAQ	PEBO	Wed, Jun 8, 2005	27.50	27.70	27.09	27.27
2622	NASDAQ	PEBO	Tue, Jun 7, 2005	28.38	28.74	27.51	27.70
2621	NASDAQ	PEBO	Mon, Jun 6, 2005	27.86	28.31	27.77	28.31
2620	NASDAQ	PEBO	Fri, Jun 3, 2005	27.89	28.16	27.89	28.05
2619	NASDAQ	PEBO	Thu, Jun 2, 2005	28.10	28.45	27.91	28.01
2618	NASDAQ	PEBO	Wed, Jun 1, 2005	28.32	28.40	27.88	28.40
2617	NASDAQ	PEBO	Tue, May 31, 2005	27.76	28.43	27.76	28.20
2616	NASDAQ	PEBO	Fri, May 27, 2005	28.31	28.31	27.79	28.24
2615	NASDAQ	PEBO	Thu, May 26, 2005	27.82	28.26	27.56	28.25
2614	NASDAQ	PEBO	Wed, May 25, 2005	28.00	28.00	27.38	27.78
2613	NASDAQ	PEBO	Tue, May 24, 2005	27.83	28.40	27.83	28.14
2612	NASDAQ	PEBO	Mon, May 23, 2005	28.71	28.71	27.39	28.42
2611	NASDAQ	PEBO	Fri, May 20, 2005	28.00	28.35	28.00	28.34
2610	NASDAQ	PEBO	Thu, May 19, 2005	28.46	28.76	27.84	28.18
2609	NASDAQ	PEBO	Wed, May 18, 2005	27.60	28.86	27.24	28.76
2608	NASDAQ	PEBO	Tue, May 17, 2005	26.99	27.54	26.37	27.44
2607	NASDAQ	PEBO	Mon, May 16, 2005	26.50	27.15	26.50	27.12
2606	NASDAQ	PEBO	Fri, May 13, 2005	26.08	26.68	25.97	26.26
2605	NASDAQ	PEBO	Thu, May 12, 2005	26.93	26.95	25.98	26.52
2604	NASDAQ	PEBO	Wed, May 11, 2005	26.35	26.89	25.77	26.80
2603	NASDAQ	PEBO	Tue, May 10, 2005	26.25	26.35	26.10	26.35
2602	NASDAQ	PEBO	Mon, May 9, 2005	26.23	26.45	26.05	26.45
2601	NASDAQ	PEBO	Fri, May 6, 2005	27.02	27.02	26.08	26.25
2600	NASDAQ	PEBO	Thu, May 5, 2005	26.88	26.88	26.38	26.79
2599	NASDAQ	PEBO	Wed, May 4, 2005	26.36	26.99	26.27	26.88
2598	NASDAQ	PEBO	Tue, May 3, 2005	26.51	27.20	26.30	26.70
2597	NASDAQ	PEBO	Mon, May 2, 2005	26.50	26.97	26.37	26.97
2596	NASDAQ	PEBO	Fri, Apr 29, 2005	25.56	26.19	25.30	25.95
2595	NASDAQ	PEBO	Thu, Apr 28, 2005	26.12	26.81	25.57	25.63
2594	NASDAQ	PEBO	Wed, Apr 27, 2005	26.25	26.75	25.81	26.51
2593	NASDAQ	PEBO	Tue, Apr 26, 2005	26.51	26.70	25.73	26.27
2592	NASDAQ	PEBO	Mon, Apr 25, 2005	26.03	26.62	25.72	26.62
2591	NASDAQ	PEBO	Fri, Apr 22, 2005	26.03	26.03	25.48	25.81
2590	NASDAQ	PEBO	Thu, Apr 21, 2005	25.55	25.97	25.00	25.97
2589	NASDAQ	PEBO	Wed, Apr 20, 2005	26.01	26.01	24.99	24.99
2588	NASDAQ	PEBO	Tue, Apr 19, 2005	26.20	26.41	25.63	25.82
2587	NASDAQ	PEBO	Mon, Apr 18, 2005	25.91	26.50	25.50	26.13
2586	NASDAQ	PEBO	Fri, Apr 15, 2005	26.27	26.49	25.48	25.51
2585	NASDAQ	PEBO	Thu, Apr 14, 2005	26.48	27.02	25.96	26.01
2584	NASDAQ	PEBO	Wed, Apr 13, 2005	27.60	27.60	26.47	26.64
2583	NASDAQ	PEBO	Tue, Apr 12, 2005	26.60	27.53	26.24	27.45
2582	NASDAQ	PEBO	Mon, Apr 11, 2005	26.48	27.03	26.25	27.00
2581	NASDAQ	PEBO	Fri, Apr 8, 2005	27.55	27.55	26.40	26.85
2580	NASDAQ	PEBO	Thu, Apr 7, 2005	27.39	27.73	27.06	27.51
2579	NASDAQ	PEBO	Wed, Apr 6, 2005	26.79	27.50	26.79	27.22
2578	NASDAQ	PEBO	Tue, Apr 5, 2005	26.00	26.79	25.65	26.39
2577	NASDAQ	PEBO	Mon, Apr 4, 2005	25.55	26.00	25.51	25.75
2576	NASDAQ	PEBO	Fri, Apr 1, 2005	26.99	26.99	25.51	25.79
2575	NASDAQ	PEBO	Thu, Mar 31, 2005	26.48	27.00	26.37	26.90
2574	NASDAQ	PEBO	Wed, Mar 30, 2005	26.19	27.00	25.80	27.00
2573	NASDAQ	PEBO	Tue, Mar 29, 2005	26.25	26.51	25.83	25.83
2572	NASDAQ	PEBO	Mon, Mar 28, 2005	26.49	26.50	26.21	26.50
2571	NASDAQ	PEBO	Thu, Mar 24, 2005	26.31	26.70	26.01	26.07
2570	NASDAQ	PEBO	Wed, Mar 23, 2005	26.62	26.80	26.25	26.25
2569	NASDAQ	PEBO	Tue, Mar 22, 2005	26.42	27.10	26.42	26.89
2568	NASDAQ	PEBO	Mon, Mar 21, 2005	26.89	27.01	26.31	26.43
2567	NASDAQ	PEBO	Fri, Mar 18, 2005	27.55	27.55	26.94	26.95
2566	NASDAQ	PEBO	Thu, Mar 17, 2005	26.74	27.59	26.71	27.48
2565	NASDAQ	PEBO	Wed, Mar 16, 2005	26.25	27.35	26.25	27.05
2564	NASDAQ	PEBO	Tue, Mar 15, 2005	27.35	27.47	26.82	26.82
2563	NASDAQ	PEBO	Mon, Mar 14, 2005	26.62	27.30	26.62	27.17
2562	NASDAQ	PEBO	Fri, Mar 11, 2005	26.80	26.83	26.40	26.70
2561	NASDAQ	PEBO	Thu, Mar 10, 2005	25.89	27.00	25.89	26.59
2560	NASDAQ	PEBO	Wed, Mar 9, 2005	26.02	26.25	25.60	25.94
2559	NASDAQ	PEBO	Tue, Mar 8, 2005	27.24	27.24	26.06	26.24
2558	NASDAQ	PEBO	Mon, Mar 7, 2005	27.23	27.25	26.83	27.03
2557	NASDAQ	PEBO	Fri, Mar 4, 2005	27.25	27.25	26.93	27.25
2556	NASDAQ	PEBO	Thu, Mar 3, 2005	27.67	27.67	26.31	26.71
2555	NASDAQ	PEBO	Wed, Mar 2, 2005	26.70	27.65	26.70	27.48
2554	NASDAQ	PEBO	Tue, Mar 1, 2005	26.30	27.16	26.02	27.10
2553	NASDAQ	PEBO	Mon, Feb 28, 2005	26.17	26.66	25.90	26.05
2552	NASDAQ	PEBO	Fri, Feb 25, 2005	26.15	26.55	26.07	26.55
2551	NASDAQ	PEBO	Thu, Feb 24, 2005	26.86	26.86	25.81	26.23
2550	NASDAQ	PEBO	Wed, Feb 23, 2005	27.02	27.02	26.43	26.43
2549	NASDAQ	PEBO	Tue, Feb 22, 2005	27.01	27.16	26.55	26.55
2548	NASDAQ	PEBO	Fri, Feb 18, 2005	27.07	27.07	26.75	26.77
2547	NASDAQ	PEBO	Thu, Feb 17, 2005	27.02	27.16	26.75	26.77
2546	NASDAQ	PEBO	Wed, Feb 16, 2005	26.71	27.45	26.71	27.33
2545	NASDAQ	PEBO	Tue, Feb 15, 2005	27.26	27.26	26.80	26.94
2544	NASDAQ	PEBO	Mon, Feb 14, 2005	27.00	27.06	26.80	26.83
2543	NASDAQ	PEBO	Fri, Feb 11, 2005	26.90	27.49	26.89	27.11
2542	NASDAQ	PEBO	Thu, Feb 10, 2005	26.81	27.49	26.81	27.38
2541	NASDAQ	PEBO	Wed, Feb 9, 2005	27.10	27.27	26.66	26.80
2540	NASDAQ	PEBO	Tue, Feb 8, 2005	26.95	27.05	26.88	27.05
2539	NASDAQ	PEBO	Mon, Feb 7, 2005	27.13	27.40	26.88	26.97
2538	NASDAQ	PEBO	Fri, Feb 4, 2005	27.25	27.38	27.25	27.36
2537	NASDAQ	PEBO	Thu, Feb 3, 2005	27.11	27.52	27.11	27.42
2536	NASDAQ	PEBO	Wed, Feb 2, 2005	27.55	27.68	27.24	27.44
2535	NASDAQ	PEBO	Tue, Feb 1, 2005	27.24	27.66	27.10	27.44
2534	NASDAQ	PEBO	Mon, Jan 31, 2005	27.15	27.50	27.12	27.25
2533	NASDAQ	PEBO	Fri, Jan 28, 2005	26.98	27.00	26.77	26.93
2532	NASDAQ	PEBO	Thu, Jan 27, 2005	26.58	26.90	26.58	26.83
2531	NASDAQ	PEBO	Wed, Jan 26, 2005	27.00	27.07	26.61	26.86
2530	NASDAQ	PEBO	Tue, Jan 25, 2005	25.85	26.90	25.85	26.61
2529	NASDAQ	PEBO	Mon, Jan 24, 2005	25.56	26.00	25.56	25.85
2528	NASDAQ	PEBO	Fri, Jan 21, 2005	26.05	26.05	25.52	26.01
2527	NASDAQ	PEBO	Thu, Jan 20, 2005	25.91	26.22	25.51	25.91
2526	NASDAQ	PEBO	Wed, Jan 19, 2005	26.90	27.00	26.02	26.14
2525	NASDAQ	PEBO	Tue, Jan 18, 2005	26.26	26.94	26.13	26.80
2524	NASDAQ	PEBO	Fri, Jan 14, 2005	25.58	25.97	25.50	25.97
2523	NASDAQ	PEBO	Thu, Jan 13, 2005	25.70	25.70	25.50	25.50
2522	NASDAQ	PEBO	Wed, Jan 12, 2005	26.00	26.00	25.42	25.75
2521	NASDAQ	PEBO	Tue, Jan 11, 2005	26.02	26.27	26.00	26.03
2520	NASDAQ	PEBO	Mon, Jan 10, 2005	26.18	26.47	26.00	26.33
2519	NASDAQ	PEBO	Fri, Jan 7, 2005	26.60	26.69	26.10	26.31
2518	NASDAQ	PEBO	Thu, Jan 6, 2005	26.42	26.84	26.20	26.60
2517	NASDAQ	PEBO	Wed, Jan 5, 2005	26.15	26.94	25.91	26.46
2516	NASDAQ	PEBO	Tue, Jan 4, 2005	26.43	27.10	26.12	26.39
2515	NASDAQ	PEBO	Mon, Jan 3, 2005	27.22	27.49	26.71	26.76
2514	NASDAQ	PEBO	Fri, Dec 31, 2004	27.13	27.43	27.02	27.43
2513	NASDAQ	PEBO	Thu, Dec 30, 2004	27.65	27.65	27.41	27.41
2512	NASDAQ	PEBO	Wed, Dec 29, 2004	27.88	27.88	27.29	27.52
2511	NASDAQ	PEBO	Tue, Dec 28, 2004	27.25	28.17	27.25	27.74
2510	NASDAQ	PEBO	Mon, Dec 27, 2004	27.83	28.04	27.65	27.80
2509	NASDAQ	PEBO	Thu, Dec 23, 2004	27.09	27.73	27.09	27.72
2508	NASDAQ	PEBO	Wed, Dec 22, 2004	27.00	27.25	26.95	27.01
2507	NASDAQ	PEBO	Tue, Dec 21, 2004	27.79	27.79	27.15	27.25
2506	NASDAQ	PEBO	Mon, Dec 20, 2004	27.80	27.80	27.05	27.18
2505	NASDAQ	PEBO	Fri, Dec 17, 2004	27.25	27.82	27.01	27.13
2504	NASDAQ	PEBO	Thu, Dec 16, 2004	28.05	28.23	27.35	27.47
2503	NASDAQ	PEBO	Wed, Dec 15, 2004	28.00	28.04	27.69	27.85
2502	NASDAQ	PEBO	Tue, Dec 14, 2004	27.99	28.00	27.87	27.98
2501	NASDAQ	PEBO	Mon, Dec 13, 2004	27.53	28.00	27.53	27.98
2500	NASDAQ	PEBO	Fri, Dec 10, 2004	28.04	28.04	27.75	28.00
2499	NASDAQ	PEBO	Thu, Dec 9, 2004	27.92	28.10	27.63	27.91
2498	NASDAQ	PEBO	Wed, Dec 8, 2004	28.25	28.34	28.00	28.34
2497	NASDAQ	PEBO	Tue, Dec 7, 2004	28.85	28.85	27.90	27.95
2496	NASDAQ	PEBO	Mon, Dec 6, 2004	30.03	30.05	28.78	28.85
2495	NASDAQ	PEBO	Fri, Dec 3, 2004	31.04	31.10	29.50	29.50
2494	NASDAQ	PEBO	Thu, Dec 2, 2004	31.53	31.67	31.29	31.50
2493	NASDAQ	PEBO	Wed, Dec 1, 2004	31.50	32.32	31.50	31.75
2492	NASDAQ	PEBO	Tue, Nov 30, 2004	32.00	32.17	31.17	31.19
2491	NASDAQ	PEBO	Mon, Nov 29, 2004	31.28	32.44	31.16	32.12
2490	NASDAQ	PEBO	Fri, Nov 26, 2004	31.03	31.22	31.03	31.22
2489	NASDAQ	PEBO	Wed, Nov 24, 2004	31.00	31.01	30.64	31.01
2488	NASDAQ	PEBO	Tue, Nov 23, 2004	30.41	30.99	30.13	30.97
2487	NASDAQ	PEBO	Mon, Nov 22, 2004	29.46	30.28	29.46	30.26
2486	NASDAQ	PEBO	Fri, Nov 19, 2004	29.74	30.17	29.64	30.17
2485	NASDAQ	PEBO	Thu, Nov 18, 2004	29.65	30.14	29.65	30.12
2484	NASDAQ	PEBO	Wed, Nov 17, 2004	30.15	30.35	29.80	30.07
2483	NASDAQ	PEBO	Tue, Nov 16, 2004	30.19	30.19	29.66	29.78
2482	NASDAQ	PEBO	Mon, Nov 15, 2004	30.09	30.10	29.88	30.10
2481	NASDAQ	PEBO	Fri, Nov 12, 2004	29.46	30.10	29.35	30.10
2480	NASDAQ	PEBO	Thu, Nov 11, 2004	28.70	29.47	28.55	29.47
2479	NASDAQ	PEBO	Wed, Nov 10, 2004	28.32	29.01	28.32	28.98
2478	NASDAQ	PEBO	Tue, Nov 9, 2004	28.93	28.95	28.41	28.50
2477	NASDAQ	PEBO	Mon, Nov 8, 2004	28.75	28.75	28.30	28.42
2476	NASDAQ	PEBO	Fri, Nov 5, 2004	28.32	28.73	28.32	28.73
2475	NASDAQ	PEBO	Thu, Nov 4, 2004	28.00	28.61	27.53	28.60
2474	NASDAQ	PEBO	Wed, Nov 3, 2004	27.87	28.34	27.87	28.21
2473	NASDAQ	PEBO	Tue, Nov 2, 2004	28.03	28.16	27.50	27.60
2472	NASDAQ	PEBO	Mon, Nov 1, 2004	28.00	28.02	27.53	27.84
2471	NASDAQ	PEBO	Fri, Oct 29, 2004	28.42	28.50	28.05	28.05
2470	NASDAQ	PEBO	Thu, Oct 28, 2004	27.81	28.36	27.67	28.13
2469	NASDAQ	PEBO	Wed, Oct 27, 2004	27.44	28.00	27.42	28.00
2468	NASDAQ	PEBO	Tue, Oct 26, 2004	27.30	27.44	26.85	27.44
2467	NASDAQ	PEBO	Mon, Oct 25, 2004	26.65	27.00	26.53	27.00
2466	NASDAQ	PEBO	Fri, Oct 22, 2004	27.09	27.09	26.61	26.79
2465	NASDAQ	PEBO	Thu, Oct 21, 2004	26.86	27.10	26.67	26.90
2464	NASDAQ	PEBO	Wed, Oct 20, 2004	26.76	27.02	26.21	27.02
2463	NASDAQ	PEBO	Tue, Oct 19, 2004	27.34	27.39	26.79	26.79
2462	NASDAQ	PEBO	Mon, Oct 18, 2004	27.33	27.40	26.87	27.36
2461	NASDAQ	PEBO	Fri, Oct 15, 2004	26.25	27.33	26.25	27.07
2460	NASDAQ	PEBO	Thu, Oct 14, 2004	26.93	26.93	26.25	26.25
2459	NASDAQ	PEBO	Wed, Oct 13, 2004	27.07	27.36	26.83	27.10
2458	NASDAQ	PEBO	Tue, Oct 12, 2004	26.27	27.33	26.27	27.33
2457	NASDAQ	PEBO	Mon, Oct 11, 2004	27.00	27.00	26.50	26.93
2456	NASDAQ	PEBO	Fri, Oct 8, 2004	26.99	27.24	26.50	26.50
2455	NASDAQ	PEBO	Thu, Oct 7, 2004	27.29	27.43	26.83	26.83
2454	NASDAQ	PEBO	Wed, Oct 6, 2004	27.36	27.48	27.10	27.24
2453	NASDAQ	PEBO	Tue, Oct 5, 2004	27.14	27.35	27.04	27.27
2452	NASDAQ	PEBO	Mon, Oct 4, 2004	27.00	27.21	26.75	27.19
2451	NASDAQ	PEBO	Fri, Oct 1, 2004	26.35	27.00	26.35	26.86
2450	NASDAQ	PEBO	Thu, Sep 30, 2004	25.86	26.32	25.86	26.32
2449	NASDAQ	PEBO	Wed, Sep 29, 2004	25.43	25.94	25.43	25.93
2448	NASDAQ	PEBO	Tue, Sep 28, 2004	25.35	25.74	25.24	25.70
2447	NASDAQ	PEBO	Mon, Sep 27, 2004	25.02	25.32	24.80	24.80
2446	NASDAQ	PEBO	Fri, Sep 24, 2004	25.14	25.31	25.10	25.10
2445	NASDAQ	PEBO	Thu, Sep 23, 2004	25.40	25.42	25.24	25.24
2444	NASDAQ	PEBO	Wed, Sep 22, 2004	25.69	25.70	25.22	25.36
2443	NASDAQ	PEBO	Tue, Sep 21, 2004	25.59	25.66	25.31	25.66
2442	NASDAQ	PEBO	Mon, Sep 20, 2004	25.25	25.70	25.25	25.28
2441	NASDAQ	PEBO	Fri, Sep 17, 2004	25.95	25.95	25.21	25.70
2440	NASDAQ	PEBO	Thu, Sep 16, 2004	25.95	25.95	25.43	25.94
2439	NASDAQ	PEBO	Wed, Sep 15, 2004	25.86	25.95	25.85	25.95
2438	NASDAQ	PEBO	Tue, Sep 14, 2004	25.64	25.95	25.61	25.92
2437	NASDAQ	PEBO	Mon, Sep 13, 2004	25.01	25.95	25.01	25.92
2436	NASDAQ	PEBO	Fri, Sep 10, 2004	25.31	25.92	25.30	25.80
2435	NASDAQ	PEBO	Thu, Sep 9, 2004	25.31	25.92	25.31	25.82
2434	NASDAQ	PEBO	Wed, Sep 8, 2004	25.92	25.92	25.30	25.30
2433	NASDAQ	PEBO	Tue, Sep 7, 2004	25.92	25.92	25.78	25.92
2432	NASDAQ	PEBO	Fri, Sep 3, 2004	25.63	25.92	25.35	25.62
2431	NASDAQ	PEBO	Thu, Sep 2, 2004	25.59	25.92	25.30	25.85
2430	NASDAQ	PEBO	Wed, Sep 1, 2004	25.55	26.19	25.30	25.45
2429	NASDAQ	PEBO	Tue, Aug 31, 2004	25.65	25.92	25.51	25.74
2428	NASDAQ	PEBO	Mon, Aug 30, 2004	25.66	25.92	25.58	25.58
2427	NASDAQ	PEBO	Fri, Aug 27, 2004	25.71	25.92	25.70	25.92
2426	NASDAQ	PEBO	Thu, Aug 26, 2004	25.56	25.92	25.56	25.71
2425	NASDAQ	PEBO	Wed, Aug 25, 2004	25.65	25.93	25.65	25.92
2424	NASDAQ	PEBO	Tue, Aug 24, 2004	25.90	25.92	25.69	25.92
2423	NASDAQ	PEBO	Mon, Aug 23, 2004	25.89	25.92	25.60	25.60
2422	NASDAQ	PEBO	Fri, Aug 20, 2004	25.80	25.95	25.69	25.89
2421	NASDAQ	PEBO	Thu, Aug 19, 2004	25.50	25.91	25.50	25.72
2420	NASDAQ	PEBO	Wed, Aug 18, 2004	25.43	26.02	25.27	25.92
2419	NASDAQ	PEBO	Tue, Aug 17, 2004	25.85	25.85	25.45	25.60
2418	NASDAQ	PEBO	Mon, Aug 16, 2004	25.50	25.99	25.50	25.66
2417	NASDAQ	PEBO	Fri, Aug 13, 2004	25.24	25.43	25.12	25.36
2416	NASDAQ	PEBO	Thu, Aug 12, 2004	25.02	25.41	24.96	25.01
2415	NASDAQ	PEBO	Wed, Aug 11, 2004	25.22	25.42	25.08	25.20
2414	NASDAQ	PEBO	Tue, Aug 10, 2004	25.23	25.40	25.23	25.40
2413	NASDAQ	PEBO	Mon, Aug 9, 2004	25.45	25.97	25.00	25.00
2412	NASDAQ	PEBO	Fri, Aug 6, 2004	25.30	25.87	25.27	25.47
2411	NASDAQ	PEBO	Thu, Aug 5, 2004	25.20	25.87	25.20	25.30
2410	NASDAQ	PEBO	Wed, Aug 4, 2004	25.15	25.49	25.02	25.32
2409	NASDAQ	PEBO	Tue, Aug 3, 2004	25.01	25.25	25.01	25.15
2408	NASDAQ	PEBO	Mon, Aug 2, 2004	25.31	25.90	25.04	25.25
2407	NASDAQ	PEBO	Fri, Jul 30, 2004	25.90	25.93	25.50	25.50
2406	NASDAQ	PEBO	Thu, Jul 29, 2004	25.11	25.69	25.11	25.64
2405	NASDAQ	PEBO	Wed, Jul 28, 2004	25.28	25.49	25.08	25.13
2404	NASDAQ	PEBO	Tue, Jul 27, 2004	25.39	25.51	25.03	25.50
2403	NASDAQ	PEBO	Mon, Jul 26, 2004	25.02	25.25	24.99	25.01
2402	NASDAQ	PEBO	Fri, Jul 23, 2004	25.05	25.34	25.00	25.02
2401	NASDAQ	PEBO	Thu, Jul 22, 2004	25.18	25.40	24.92	25.16
2400	NASDAQ	PEBO	Wed, Jul 21, 2004	25.86	25.89	25.00	25.01
2399	NASDAQ	PEBO	Tue, Jul 20, 2004	25.00	25.64	25.00	25.35
2398	NASDAQ	PEBO	Mon, Jul 19, 2004	25.10	25.11	24.75	25.11
2397	NASDAQ	PEBO	Fri, Jul 16, 2004	24.84	25.10	24.75	24.75
2396	NASDAQ	PEBO	Thu, Jul 15, 2004	24.75	25.11	24.75	25.09
2395	NASDAQ	PEBO	Wed, Jul 14, 2004	24.82	25.11	24.75	24.75
2394	NASDAQ	PEBO	Tue, Jul 13, 2004	25.35	25.35	24.89	25.04
2393	NASDAQ	PEBO	Mon, Jul 12, 2004	25.05	25.29	24.82	24.82
2392	NASDAQ	PEBO	Fri, Jul 9, 2004	25.00	25.76	25.00	25.06
2391	NASDAQ	PEBO	Thu, Jul 8, 2004	25.08	26.04	24.99	24.99
2390	NASDAQ	PEBO	Wed, Jul 7, 2004	25.40	25.67	25.19	25.20
2389	NASDAQ	PEBO	Tue, Jul 6, 2004	25.84	25.84	25.02	25.02
2388	NASDAQ	PEBO	Fri, Jul 2, 2004	25.96	26.32	25.83	26.01
2387	NASDAQ	PEBO	Thu, Jul 1, 2004	26.06	26.67	25.97	25.97
2386	NASDAQ	PEBO	Wed, Jun 30, 2004	26.90	26.95	26.42	26.95
2385	NASDAQ	PEBO	Tue, Jun 29, 2004	26.23	26.90	26.23	26.55
2384	NASDAQ	PEBO	Mon, Jun 28, 2004	25.25	26.67	25.25	26.44
2383	NASDAQ	PEBO	Fri, Jun 25, 2004	25.01	26.19	24.84	26.17
2382	NASDAQ	PEBO	Thu, Jun 24, 2004	25.64	25.73	25.02	25.45
2381	NASDAQ	PEBO	Wed, Jun 23, 2004	24.69	25.63	24.56	25.07
2380	NASDAQ	PEBO	Tue, Jun 22, 2004	25.35	25.58	24.52	24.63
2379	NASDAQ	PEBO	Mon, Jun 21, 2004	25.49	25.65	25.06	25.58
2378	NASDAQ	PEBO	Fri, Jun 18, 2004	25.25	25.47	25.00	25.02
2377	NASDAQ	PEBO	Thu, Jun 17, 2004	25.08	25.19	24.41	25.14
2376	NASDAQ	PEBO	Wed, Jun 16, 2004	24.47	25.14	24.28	25.11
2375	NASDAQ	PEBO	Tue, Jun 15, 2004	24.18	24.93	24.00	24.36
2374	NASDAQ	PEBO	Mon, Jun 14, 2004	25.00	25.29	24.00	24.00
2373	NASDAQ	PEBO	Thu, Jun 10, 2004	25.28	25.81	25.23	25.81
2372	NASDAQ	PEBO	Wed, Jun 9, 2004	26.11	26.20	25.23	25.23
2371	NASDAQ	PEBO	Tue, Jun 8, 2004	25.66	26.06	25.38	26.06
2370	NASDAQ	PEBO	Mon, Jun 7, 2004	24.88	25.81	24.77	25.35
2369	NASDAQ	PEBO	Fri, Jun 4, 2004	25.04	25.21	24.89	24.90
2368	NASDAQ	PEBO	Thu, Jun 3, 2004	25.76	25.76	24.92	24.92
2367	NASDAQ	PEBO	Wed, Jun 2, 2004	25.75	26.00	25.65	25.86
2366	NASDAQ	PEBO	Tue, Jun 1, 2004	25.74	26.00	25.31	26.00
2365	NASDAQ	PEBO	Fri, May 28, 2004	25.59	25.68	25.21	25.34
2364	NASDAQ	PEBO	Thu, May 27, 2004	25.15	25.70	25.15	25.26
2363	NASDAQ	PEBO	Wed, May 26, 2004	25.54	25.72	25.26	25.68
2362	NASDAQ	PEBO	Tue, May 25, 2004	24.50	25.50	24.31	25.50
2361	NASDAQ	PEBO	Mon, May 24, 2004	24.96	25.16	24.29	24.80
2360	NASDAQ	PEBO	Fri, May 21, 2004	24.19	24.36	23.87	24.24
2359	NASDAQ	PEBO	Thu, May 20, 2004	24.01	24.23	23.62	23.83
2358	NASDAQ	PEBO	Wed, May 19, 2004	24.25	25.12	23.52	23.75
2357	NASDAQ	PEBO	Tue, May 18, 2004	24.00	24.15	23.55	24.11
2356	NASDAQ	PEBO	Mon, May 17, 2004	24.00	24.25	23.54	23.54
2355	NASDAQ	PEBO	Fri, May 14, 2004	24.50	24.50	23.61	24.39
2354	NASDAQ	PEBO	Thu, May 13, 2004	24.77	24.87	23.64	24.07
2353	NASDAQ	PEBO	Wed, May 12, 2004	24.25	24.47	23.52	24.47
2352	NASDAQ	PEBO	Tue, May 11, 2004	23.40	24.06	23.27	24.06
2351	NASDAQ	PEBO	Mon, May 10, 2004	23.53	23.95	23.31	23.47
2350	NASDAQ	PEBO	Fri, May 7, 2004	24.25	24.25	23.50	23.51
2349	NASDAQ	PEBO	Thu, May 6, 2004	23.71	24.11	23.50	23.85
2348	NASDAQ	PEBO	Wed, May 5, 2004	23.75	23.89	23.56	23.59
2347	NASDAQ	PEBO	Tue, May 4, 2004	24.30	24.39	23.53	23.56
2346	NASDAQ	PEBO	Mon, May 3, 2004	23.70	24.49	23.65	23.90
2345	NASDAQ	PEBO	Fri, Apr 30, 2004	23.96	24.19	23.71	23.80
2344	NASDAQ	PEBO	Thu, Apr 29, 2004	24.78	24.78	23.73	23.90
2343	NASDAQ	PEBO	Wed, Apr 28, 2004	24.60	24.89	24.01	24.01
2342	NASDAQ	PEBO	Tue, Apr 27, 2004	24.50	24.99	24.50	24.73
2341	NASDAQ	PEBO	Mon, Apr 26, 2004	24.05	24.70	24.05	24.70
2340	NASDAQ	PEBO	Fri, Apr 23, 2004	24.54	24.75	24.00	24.30
2339	NASDAQ	PEBO	Thu, Apr 22, 2004	24.50	25.25	24.15	24.45
2338	NASDAQ	PEBO	Wed, Apr 21, 2004	25.25	25.50	24.50	24.56
2337	NASDAQ	PEBO	Tue, Apr 20, 2004	26.00	26.00	25.44	25.69
2336	NASDAQ	PEBO	Mon, Apr 19, 2004	25.65	26.11	25.25	25.25
2335	NASDAQ	PEBO	Fri, Apr 16, 2004	26.56	26.75	26.09	26.17
2334	NASDAQ	PEBO	Thu, Apr 15, 2004	26.44	26.71	25.80	26.43
2333	NASDAQ	PEBO	Wed, Apr 14, 2004	27.21	27.21	25.75	26.00
2332	NASDAQ	PEBO	Tue, Apr 13, 2004	27.90	27.95	26.91	27.01
2331	NASDAQ	PEBO	Mon, Apr 12, 2004	28.05	28.05	27.50	27.70
2330	NASDAQ	PEBO	Thu, Apr 8, 2004	28.04	28.04	27.50	27.51
2329	NASDAQ	PEBO	Wed, Apr 7, 2004	27.90	28.00	27.74	27.75
2328	NASDAQ	PEBO	Tue, Apr 6, 2004	28.09	28.09	27.50	27.76
2327	NASDAQ	PEBO	Mon, Apr 5, 2004	27.61	28.10	27.61	28.10
2326	NASDAQ	PEBO	Fri, Apr 2, 2004	28.10	28.10	27.52	27.80
2325	NASDAQ	PEBO	Thu, Apr 1, 2004	28.10	28.10	27.53	28.00
2324	NASDAQ	PEBO	Wed, Mar 31, 2004	27.52	27.99	27.52	27.97
2323	NASDAQ	PEBO	Tue, Mar 30, 2004	27.80	28.09	27.80	27.99
2322	NASDAQ	PEBO	Mon, Mar 29, 2004	27.82	28.10	27.52	28.10
2321	NASDAQ	PEBO	Fri, Mar 26, 2004	27.64	27.89	27.64	27.64
2320	NASDAQ	PEBO	Thu, Mar 25, 2004	27.80	28.04	27.65	27.98
2319	NASDAQ	PEBO	Wed, Mar 24, 2004	27.64	28.22	27.64	27.67
2318	NASDAQ	PEBO	Tue, Mar 23, 2004	28.10	28.25	27.87	28.12
2317	NASDAQ	PEBO	Mon, Mar 22, 2004	27.76	28.30	27.75	27.75
2316	NASDAQ	PEBO	Fri, Mar 19, 2004	28.35	28.35	27.75	27.77
2315	NASDAQ	PEBO	Thu, Mar 18, 2004	27.88	28.15	27.80	28.14
2314	NASDAQ	PEBO	Wed, Mar 17, 2004	28.10	28.45	28.05	28.28
2313	NASDAQ	PEBO	Tue, Mar 16, 2004	28.20	28.39	28.00	28.00
2312	NASDAQ	PEBO	Mon, Mar 15, 2004	28.52	28.52	28.11	28.11
2311	NASDAQ	PEBO	Fri, Mar 12, 2004	28.10	28.38	28.10	28.30
2310	NASDAQ	PEBO	Thu, Mar 11, 2004	28.50	28.58	28.25	28.25
2309	NASDAQ	PEBO	Wed, Mar 10, 2004	28.60	28.80	28.41	28.50
2308	NASDAQ	PEBO	Tue, Mar 9, 2004	28.81	28.92	28.48	28.83
2307	NASDAQ	PEBO	Mon, Mar 8, 2004	29.05	29.11	28.72	28.72
2306	NASDAQ	PEBO	Fri, Mar 5, 2004	29.00	29.11	28.80	29.11
2305	NASDAQ	PEBO	Thu, Mar 4, 2004	29.06	29.11	28.90	29.11
2304	NASDAQ	PEBO	Wed, Mar 3, 2004	28.78	29.11	28.60	29.11
2303	NASDAQ	PEBO	Tue, Mar 2, 2004	29.01	29.10	29.01	29.02
2302	NASDAQ	PEBO	Mon, Mar 1, 2004	28.75	29.10	28.75	29.10
2301	NASDAQ	PEBO	Fri, Feb 27, 2004	28.75	29.09	28.70	28.76
2300	NASDAQ	PEBO	Thu, Feb 26, 2004	28.72	29.07	28.65	29.07
2299	NASDAQ	PEBO	Wed, Feb 25, 2004	28.70	28.86	28.57	28.75
2298	NASDAQ	PEBO	Tue, Feb 24, 2004	29.00	29.00	28.60	28.74
2297	NASDAQ	PEBO	Mon, Feb 23, 2004	28.65	28.84	28.60	28.60
2296	NASDAQ	PEBO	Fri, Feb 20, 2004	29.00	29.00	28.50	28.55
2295	NASDAQ	PEBO	Thu, Feb 19, 2004	28.80	29.19	28.55	28.55
2294	NASDAQ	PEBO	Wed, Feb 18, 2004	28.85	29.20	28.55	29.01
2293	NASDAQ	PEBO	Tue, Feb 17, 2004	28.69	29.21	28.25	29.21
2292	NASDAQ	PEBO	Fri, Feb 13, 2004	28.65	29.14	28.10	28.25
2291	NASDAQ	PEBO	Thu, Feb 12, 2004	28.75	29.21	28.51	28.66
2290	NASDAQ	PEBO	Wed, Feb 11, 2004	29.24	29.25	28.10	29.20
2289	NASDAQ	PEBO	Tue, Feb 10, 2004	28.65	29.25	28.55	29.25
2288	NASDAQ	PEBO	Mon, Feb 9, 2004	29.25	29.25	28.63	29.00
2287	NASDAQ	PEBO	Fri, Feb 6, 2004	28.42	29.26	28.40	29.25
2286	NASDAQ	PEBO	Thu, Feb 5, 2004	27.81	28.84	27.81	28.48
2285	NASDAQ	PEBO	Wed, Feb 4, 2004	28.75	29.10	27.91	27.92
2284	NASDAQ	PEBO	Tue, Feb 3, 2004	28.67	29.23	28.67	29.09
2283	NASDAQ	PEBO	Mon, Feb 2, 2004	29.00	29.24	28.75	28.94
2282	NASDAQ	PEBO	Fri, Jan 30, 2004	29.05	29.50	29.00	29.00
2281	NASDAQ	PEBO	Thu, Jan 29, 2004	29.46	29.46	29.06	29.20
2280	NASDAQ	PEBO	Wed, Jan 28, 2004	29.50	29.71	29.10	29.25
2279	NASDAQ	PEBO	Tue, Jan 27, 2004	29.73	29.85	29.40	29.83
2278	NASDAQ	PEBO	Mon, Jan 26, 2004	29.57	29.85	29.49	29.60
2277	NASDAQ	PEBO	Fri, Jan 23, 2004	29.50	30.00	29.50	29.53
2276	NASDAQ	PEBO	Thu, Jan 22, 2004	30.26	30.28	29.50	29.50
2275	NASDAQ	PEBO	Wed, Jan 21, 2004	31.01	31.23	30.40	30.64
2274	NASDAQ	PEBO	Tue, Jan 20, 2004	31.38	32.05	31.25	32.05
2273	NASDAQ	PEBO	Fri, Jan 16, 2004	31.14	31.50	30.93	31.50
2272	NASDAQ	PEBO	Thu, Jan 15, 2004	30.94	31.20	30.51	31.02
2271	NASDAQ	PEBO	Wed, Jan 14, 2004	30.40	30.94	30.00	30.93
2270	NASDAQ	PEBO	Tue, Jan 13, 2004	30.36	30.62	30.30	30.60
2269	NASDAQ	PEBO	Mon, Jan 12, 2004	30.05	30.60	30.05	30.60
2268	NASDAQ	PEBO	Fri, Jan 9, 2004	30.02	30.60	30.02	30.52
2267	NASDAQ	PEBO	Thu, Jan 8, 2004	30.58	30.60	30.08	30.59
2266	NASDAQ	PEBO	Wed, Jan 7, 2004	30.49	30.60	30.02	30.16
2265	NASDAQ	PEBO	Tue, Jan 6, 2004	30.25	30.79	30.13	30.17
2264	NASDAQ	PEBO	Mon, Jan 5, 2004	29.78	30.25	29.74	30.00
2263	NASDAQ	PEBO	Fri, Jan 2, 2004	29.50	30.00	29.47	29.80
2262	NASDAQ	PEBO	Wed, Dec 31, 2003	30.10	30.17	29.50	29.51
2261	NASDAQ	PEBO	Tue, Dec 30, 2003	30.09	30.10	29.88	30.10
2260	NASDAQ	PEBO	Mon, Dec 29, 2003	29.40	30.10	29.30	30.10
2259	NASDAQ	PEBO	Fri, Dec 26, 2003	29.35	29.50	29.30	29.40
2258	NASDAQ	PEBO	Wed, Dec 24, 2003	29.50	29.50	29.20	29.44
2257	NASDAQ	PEBO	Tue, Dec 23, 2003	29.00	29.51	29.00	29.50
2256	NASDAQ	PEBO	Mon, Dec 22, 2003	28.91	29.26	28.91	29.25
2255	NASDAQ	PEBO	Fri, Dec 19, 2003	29.45	29.45	28.75	29.25
2254	NASDAQ	PEBO	Thu, Dec 18, 2003	28.50	29.50	28.50	29.49
2253	NASDAQ	PEBO	Wed, Dec 17, 2003	28.25	28.90	28.10	28.77
2252	NASDAQ	PEBO	Tue, Dec 16, 2003	27.90	28.40	27.90	28.40
2251	NASDAQ	PEBO	Mon, Dec 15, 2003	28.11	28.25	27.84	28.15
2250	NASDAQ	PEBO	Fri, Dec 12, 2003	28.19	28.50	27.95	28.50
2249	NASDAQ	PEBO	Thu, Dec 11, 2003	27.67	28.20	27.64	28.19
2248	NASDAQ	PEBO	Wed, Dec 10, 2003	27.74	27.74	27.55	27.60
2247	NASDAQ	PEBO	Tue, Dec 9, 2003	27.86	28.00	27.46	27.50
2246	NASDAQ	PEBO	Mon, Dec 8, 2003	27.78	28.00	27.61	27.82
2245	NASDAQ	PEBO	Fri, Dec 5, 2003	28.00	28.05	27.55	27.80
2244	NASDAQ	PEBO	Thu, Dec 4, 2003	27.85	28.05	27.50	28.05
2243	NASDAQ	PEBO	Wed, Dec 3, 2003	28.33	28.40	27.76	27.76
2242	NASDAQ	PEBO	Tue, Dec 2, 2003	28.67	28.67	28.15	28.25
2241	NASDAQ	PEBO	Mon, Dec 1, 2003	28.69	28.69	28.31	28.50
2240	NASDAQ	PEBO	Fri, Nov 28, 2003	28.68	28.68	28.15	28.47
2239	NASDAQ	PEBO	Wed, Nov 26, 2003	28.52	28.65	28.27	28.65
2238	NASDAQ	PEBO	Tue, Nov 25, 2003	28.57	28.69	28.30	28.52
2237	NASDAQ	PEBO	Mon, Nov 24, 2003	27.85	28.67	27.85	28.57
2236	NASDAQ	PEBO	Fri, Nov 21, 2003	28.20	28.25	27.99	28.00
2235	NASDAQ	PEBO	Thu, Nov 20, 2003	28.20	28.20	27.85	28.13
2234	NASDAQ	PEBO	Wed, Nov 19, 2003	28.01	28.25	27.85	28.20
2233	NASDAQ	PEBO	Tue, Nov 18, 2003	28.01	28.10	27.82	27.85
2232	NASDAQ	PEBO	Mon, Nov 17, 2003	27.90	28.06	27.85	27.85
2231	NASDAQ	PEBO	Fri, Nov 14, 2003	28.50	28.50	27.90	28.30
2230	NASDAQ	PEBO	Thu, Nov 13, 2003	28.50	28.50	28.20	28.47
2229	NASDAQ	PEBO	Wed, Nov 12, 2003	28.36	28.60	28.00	28.60
2228	NASDAQ	PEBO	Tue, Nov 11, 2003	28.25	28.40	28.00	28.20
2227	NASDAQ	PEBO	Mon, Nov 10, 2003	28.28	28.50	28.02	28.02
2226	NASDAQ	PEBO	Fri, Nov 7, 2003	28.56	28.56	28.16	28.16
2225	NASDAQ	PEBO	Thu, Nov 6, 2003	28.50	28.57	28.12	28.56
2224	NASDAQ	PEBO	Wed, Nov 5, 2003	27.80	28.58	27.60	28.50
2223	NASDAQ	PEBO	Tue, Nov 4, 2003	28.33	28.50	28.30	28.49
2222	NASDAQ	PEBO	Mon, Nov 3, 2003	27.75	28.35	27.55	28.29
2221	NASDAQ	PEBO	Fri, Oct 31, 2003	28.29	28.35	27.85	27.90
2220	NASDAQ	PEBO	Thu, Oct 30, 2003	27.77	28.34	27.52	27.88
2219	NASDAQ	PEBO	Wed, Oct 29, 2003	28.14	28.35	27.94	28.34
2218	NASDAQ	PEBO	Tue, Oct 28, 2003	27.65	28.35	27.65	28.29
2217	NASDAQ	PEBO	Mon, Oct 27, 2003	27.27	27.90	27.27	27.90
2216	NASDAQ	PEBO	Fri, Oct 24, 2003	27.90	27.90	27.27	27.55
2215	NASDAQ	PEBO	Thu, Oct 23, 2003	27.50	27.90	27.26	27.44
2214	NASDAQ	PEBO	Wed, Oct 22, 2003	27.93	28.34	27.50	27.51
2213	NASDAQ	PEBO	Tue, Oct 21, 2003	28.00	28.35	27.82	28.15
2212	NASDAQ	PEBO	Mon, Oct 20, 2003	28.00	28.00	27.51	27.70
2211	NASDAQ	PEBO	Fri, Oct 17, 2003	27.56	28.27	27.50	27.50
2210	NASDAQ	PEBO	Thu, Oct 16, 2003	27.52	27.86	27.35	27.82
2209	NASDAQ	PEBO	Wed, Oct 15, 2003	28.35	28.35	27.26	27.35
2208	NASDAQ	PEBO	Tue, Oct 14, 2003	27.75	28.36	27.75	28.35
2207	NASDAQ	PEBO	Mon, Oct 13, 2003	27.79	28.11	27.25	28.11
2206	NASDAQ	PEBO	Fri, Oct 10, 2003	27.39	27.60	27.11	27.36
2205	NASDAQ	PEBO	Thu, Oct 9, 2003	27.25	27.78	27.05	27.76
2204	NASDAQ	PEBO	Wed, Oct 8, 2003	27.46	27.77	27.00	27.05
2203	NASDAQ	PEBO	Tue, Oct 7, 2003	28.10	28.10	27.25	27.93
2202	NASDAQ	PEBO	Mon, Oct 6, 2003	27.99	28.11	27.70	28.10
2201	NASDAQ	PEBO	Fri, Oct 3, 2003	27.93	28.10	27.75	28.10
2200	NASDAQ	PEBO	Thu, Oct 2, 2003	28.05	28.07	27.40	27.91
2199	NASDAQ	PEBO	Wed, Oct 1, 2003	26.92	28.10	26.92	28.09
2198	NASDAQ	PEBO	Tue, Sep 30, 2003	26.92	27.24	26.60	26.76
2197	NASDAQ	PEBO	Mon, Sep 29, 2003	26.48	26.92	26.22	26.91
2196	NASDAQ	PEBO	Fri, Sep 26, 2003	26.81	27.25	26.50	26.50
2195	NASDAQ	PEBO	Thu, Sep 25, 2003	27.53	27.68	26.67	26.70
2194	NASDAQ	PEBO	Wed, Sep 24, 2003	27.90	28.00	27.50	27.50
2193	NASDAQ	PEBO	Tue, Sep 23, 2003	27.86	28.34	27.75	27.75
2192	NASDAQ	PEBO	Mon, Sep 22, 2003	28.20	28.42	27.90	27.96
2191	NASDAQ	PEBO	Fri, Sep 19, 2003	28.35	28.37	28.01	28.22
2190	NASDAQ	PEBO	Thu, Sep 18, 2003	28.13	28.35	27.51	28.33
2189	NASDAQ	PEBO	Wed, Sep 17, 2003	28.00	28.31	27.51	28.16
2188	NASDAQ	PEBO	Tue, Sep 16, 2003	28.35	28.38	27.70	28.35
2187	NASDAQ	PEBO	Mon, Sep 15, 2003	28.30	28.35	28.01	28.31
2186	NASDAQ	PEBO	Fri, Sep 12, 2003	28.20	28.35	27.95	28.30
2185	NASDAQ	PEBO	Thu, Sep 11, 2003	27.65	28.20	27.06	28.19
2184	NASDAQ	PEBO	Wed, Sep 10, 2003	27.09	27.59	27.05	27.15
2183	NASDAQ	PEBO	Tue, Sep 9, 2003	28.17	28.17	27.15	27.62
2182	NASDAQ	PEBO	Mon, Sep 8, 2003	27.35	28.40	27.01	28.20
2181	NASDAQ	PEBO	Fri, Sep 5, 2003	27.69	27.69	27.00	27.00
2180	NASDAQ	PEBO	Thu, Sep 4, 2003	28.41	28.41	27.35	27.64
2179	NASDAQ	PEBO	Wed, Sep 3, 2003	27.94	28.45	27.94	28.41
2178	NASDAQ	PEBO	Tue, Sep 2, 2003	28.00	28.35	27.40	28.35
2177	NASDAQ	PEBO	Fri, Aug 29, 2003	27.60	28.25	27.39	27.95
2176	NASDAQ	PEBO	Thu, Aug 28, 2003	27.26	28.21	27.26	28.00
2175	NASDAQ	PEBO	Wed, Aug 27, 2003	27.69	27.75	27.28	27.70
2174	NASDAQ	PEBO	Tue, Aug 26, 2003	26.56	27.71	26.48	27.71
2173	NASDAQ	PEBO	Mon, Aug 25, 2003	26.67	27.10	26.51	26.88
2172	NASDAQ	PEBO	Fri, Aug 22, 2003	27.81	27.81	26.65	26.65
2171	NASDAQ	PEBO	Thu, Aug 21, 2003	27.62	27.83	27.38	27.52
2170	NASDAQ	PEBO	Wed, Aug 20, 2003	27.41	27.73	27.13	27.45
2169	NASDAQ	PEBO	Tue, Aug 19, 2003	26.65	27.80	26.54	27.80
2168	NASDAQ	PEBO	Mon, Aug 18, 2003	26.04	26.66	26.04	26.65
2167	NASDAQ	PEBO	Fri, Aug 15, 2003	25.68	26.52	25.68	26.52
2166	NASDAQ	PEBO	Thu, Aug 14, 2003	25.71	25.71	25.62	25.71
2165	NASDAQ	PEBO	Wed, Aug 13, 2003	25.71	25.71	25.51	25.65
2164	NASDAQ	PEBO	Tue, Aug 12, 2003	25.43	25.67	25.34	25.67
2163	NASDAQ	PEBO	Mon, Aug 11, 2003	25.31	25.51	25.31	25.44
2162	NASDAQ	PEBO	Fri, Aug 8, 2003	25.31	25.37	25.31	25.34
2161	NASDAQ	PEBO	Thu, Aug 7, 2003	25.31	25.62	25.31	25.62
2160	NASDAQ	PEBO	Wed, Aug 6, 2003	25.67	25.67	25.31	25.31
2159	NASDAQ	PEBO	Tue, Aug 5, 2003	25.43	25.67	25.31	25.67
2158	NASDAQ	PEBO	Mon, Aug 4, 2003	25.31	25.61	25.31	25.31
2157	NASDAQ	PEBO	Fri, Aug 1, 2003	25.66	25.66	25.31	25.32
2156	NASDAQ	PEBO	Thu, Jul 31, 2003	25.10	25.67	25.10	25.67
2155	NASDAQ	PEBO	Wed, Jul 30, 2003	24.89	25.52	24.89	25.51
2154	NASDAQ	PEBO	Tue, Jul 29, 2003	24.98	24.99	24.81	24.96
2153	NASDAQ	PEBO	Mon, Jul 28, 2003	24.76	24.99	24.76	24.84
2152	NASDAQ	PEBO	Fri, Jul 25, 2003	24.99	24.99	24.77	24.86
2151	NASDAQ	PEBO	Thu, Jul 24, 2003	24.80	24.99	24.76	24.76
2150	NASDAQ	PEBO	Wed, Jul 23, 2003	24.67	24.99	24.52	24.99
2149	NASDAQ	PEBO	Tue, Jul 22, 2003	23.81	24.81	23.53	24.81
2148	NASDAQ	PEBO	Mon, Jul 21, 2003	24.00	24.16	23.57	23.73
2147	NASDAQ	PEBO	Fri, Jul 18, 2003	24.29	24.29	24.05	24.15
2146	NASDAQ	PEBO	Thu, Jul 17, 2003	24.65	24.81	24.00	24.00
2145	NASDAQ	PEBO	Wed, Jul 16, 2003	24.70	24.81	24.65	24.79
2144	NASDAQ	PEBO	Tue, Jul 15, 2003	24.76	24.99	24.68	24.81
2143	NASDAQ	PEBO	Mon, Jul 14, 2003	24.51	24.76	24.32	24.76
2142	NASDAQ	PEBO	Fri, Jul 11, 2003	24.28	24.52	23.86	24.52
2141	NASDAQ	PEBO	Thu, Jul 10, 2003	24.52	24.52	24.05	24.05
2140	NASDAQ	PEBO	Wed, Jul 9, 2003	24.51	24.52	24.40	24.52
2139	NASDAQ	PEBO	Tue, Jul 8, 2003	24.43	24.44	24.42	24.43
2138	NASDAQ	PEBO	Mon, Jul 7, 2003	24.31	24.46	24.31	24.43
2137	NASDAQ	PEBO	Thu, Jul 3, 2003	24.29	24.43	24.10	24.10
2136	NASDAQ	PEBO	Wed, Jul 2, 2003	24.05	24.43	24.05	24.32
2135	NASDAQ	PEBO	Tue, Jul 1, 2003	24.38	24.43	23.91	24.38
2134	NASDAQ	PEBO	Mon, Jun 30, 2003	24.24	24.43	23.87	24.25
2133	NASDAQ	PEBO	Fri, Jun 27, 2003	24.48	24.52	23.69	23.81
2132	NASDAQ	PEBO	Thu, Jun 26, 2003	24.19	24.28	23.41	24.28
2131	NASDAQ	PEBO	Wed, Jun 25, 2003	24.10	24.48	23.54	23.91
2130	NASDAQ	PEBO	Tue, Jun 24, 2003	24.33	24.33	24.05	24.29
2129	NASDAQ	PEBO	Mon, Jun 23, 2003	24.52	24.52	23.51	23.91
2128	NASDAQ	PEBO	Fri, Jun 20, 2003	24.28	24.85	23.93	24.34
2127	NASDAQ	PEBO	Thu, Jun 19, 2003	24.31	24.38	23.91	24.05
2126	NASDAQ	PEBO	Wed, Jun 18, 2003	24.86	24.86	24.31	24.50
2125	NASDAQ	PEBO	Tue, Jun 17, 2003	24.52	24.99	24.27	24.86
2124	NASDAQ	PEBO	Mon, Jun 16, 2003	24.04	24.49	24.00	24.48
2123	NASDAQ	PEBO	Fri, Jun 13, 2003	23.81	23.81	23.37	23.71
2122	NASDAQ	PEBO	Thu, Jun 12, 2003	23.38	23.74	23.38	23.59
2121	NASDAQ	PEBO	Wed, Jun 11, 2003	23.47	23.88	23.38	23.57
2120	NASDAQ	PEBO	Tue, Jun 10, 2003	24.30	24.30	23.40	23.81
2119	NASDAQ	PEBO	Mon, Jun 9, 2003	24.27	24.27	23.99	24.10
2118	NASDAQ	PEBO	Fri, Jun 6, 2003	24.14	24.57	24.05	24.05
2117	NASDAQ	PEBO	Thu, Jun 5, 2003	24.13	24.29	24.13	24.29
2116	NASDAQ	PEBO	Wed, Jun 4, 2003	24.38	24.51	24.10	24.24
2115	NASDAQ	PEBO	Tue, Jun 3, 2003	23.90	24.29	23.90	24.11
2114	NASDAQ	PEBO	Mon, Jun 2, 2003	24.23	24.52	23.81	24.02
2113	NASDAQ	PEBO	Fri, May 30, 2003	23.51	24.12	23.41	24.12
2112	NASDAQ	PEBO	Thu, May 29, 2003	23.51	23.51	23.10	23.51
2111	NASDAQ	PEBO	Wed, May 28, 2003	23.33	23.52	23.33	23.51
2110	NASDAQ	PEBO	Tue, May 27, 2003	22.91	23.40	22.91	23.33
2109	NASDAQ	PEBO	Fri, May 23, 2003	22.91	23.29	22.91	22.91
2108	NASDAQ	PEBO	Thu, May 22, 2003	23.10	23.29	23.00	23.06
2107	NASDAQ	PEBO	Wed, May 21, 2003	23.29	23.29	23.10	23.11
2106	NASDAQ	PEBO	Tue, May 20, 2003	23.11	23.33	23.08	23.28
2105	NASDAQ	PEBO	Mon, May 19, 2003	23.33	23.43	22.93	23.10
2104	NASDAQ	PEBO	Fri, May 16, 2003	23.13	23.45	23.12	23.33
2103	NASDAQ	PEBO	Thu, May 15, 2003	22.95	23.45	22.95	23.43
2102	NASDAQ	PEBO	Wed, May 14, 2003	23.13	23.13	22.95	22.99
2101	NASDAQ	PEBO	Tue, May 13, 2003	23.10	23.14	22.96	23.14
2100	NASDAQ	PEBO	Mon, May 12, 2003	23.05	23.06	22.91	23.06
2099	NASDAQ	PEBO	Fri, May 9, 2003	23.00	23.04	22.92	22.99
2098	NASDAQ	PEBO	Thu, May 8, 2003	23.10	23.13	22.79	22.85
2097	NASDAQ	PEBO	Wed, May 7, 2003	22.91	22.95	22.89	22.91
2096	NASDAQ	PEBO	Tue, May 6, 2003	22.57	22.91	22.57	22.91
2095	NASDAQ	PEBO	Mon, May 5, 2003	22.62	22.67	22.40	22.51
2094	NASDAQ	PEBO	Fri, May 2, 2003	22.67	22.91	22.51	22.81
2093	NASDAQ	PEBO	Thu, May 1, 2003	22.05	22.57	21.95	22.54
2092	NASDAQ	PEBO	Wed, Apr 30, 2003	21.98	22.05	21.83	21.95
2091	NASDAQ	PEBO	Tue, Apr 29, 2003	22.00	22.01	21.95	21.95
2090	NASDAQ	PEBO	Mon, Apr 28, 2003	21.87	22.09	21.87	22.00
2089	NASDAQ	PEBO	Fri, Apr 25, 2003	22.05	22.05	21.80	22.00
2088	NASDAQ	PEBO	Thu, Apr 24, 2003	22.15	22.29	22.05	22.15
2087	NASDAQ	PEBO	Wed, Apr 23, 2003	22.45	22.81	22.15	22.16
2086	NASDAQ	PEBO	Tue, Apr 22, 2003	22.09	22.48	22.00	22.38
2085	NASDAQ	PEBO	Mon, Apr 21, 2003	21.82	22.10	21.82	22.10
2084	NASDAQ	PEBO	Thu, Apr 17, 2003	21.19	22.00	21.11	21.82
2083	NASDAQ	PEBO	Wed, Apr 16, 2003	21.10	21.19	21.10	21.14
2082	NASDAQ	PEBO	Tue, Apr 15, 2003	21.43	21.58	21.11	21.11
2081	NASDAQ	PEBO	Mon, Apr 14, 2003	21.58	21.62	21.43	21.50
2080	NASDAQ	PEBO	Fri, Apr 11, 2003	21.78	21.87	21.57	21.57
2079	NASDAQ	PEBO	Thu, Apr 10, 2003	21.76	21.76	21.66	21.71
2078	NASDAQ	PEBO	Wed, Apr 9, 2003	21.91	21.91	21.48	21.76
2077	NASDAQ	PEBO	Tue, Apr 8, 2003	21.84	21.91	21.80	21.84
2076	NASDAQ	PEBO	Mon, Apr 7, 2003	21.91	22.20	21.62	21.66
2075	NASDAQ	PEBO	Fri, Apr 4, 2003	21.91	21.91	21.67	21.68
2074	NASDAQ	PEBO	Thu, Apr 3, 2003	22.14	22.14	21.67	21.67
2073	NASDAQ	PEBO	Wed, Apr 2, 2003	22.22	22.33	21.95	22.05
2072	NASDAQ	PEBO	Tue, Apr 1, 2003	22.29	22.31	22.14	22.24
2071	NASDAQ	PEBO	Mon, Mar 31, 2003	22.39	22.40	22.06	22.06
2070	NASDAQ	PEBO	Fri, Mar 28, 2003	22.20	22.48	22.19	22.42
2069	NASDAQ	PEBO	Thu, Mar 27, 2003	21.71	22.48	21.63	22.32
2068	NASDAQ	PEBO	Wed, Mar 26, 2003	21.50	22.14	21.50	21.86
2067	NASDAQ	PEBO	Tue, Mar 25, 2003	21.42	21.61	21.20	21.61
2066	NASDAQ	PEBO	Mon, Mar 24, 2003	21.14	21.33	20.82	21.25
2065	NASDAQ	PEBO	Fri, Mar 21, 2003	21.43	21.77	21.10	21.62
2064	NASDAQ	PEBO	Thu, Mar 20, 2003	20.96	21.38	20.95	21.37
2063	NASDAQ	PEBO	Wed, Mar 19, 2003	21.29	21.29	20.95	21.28
2062	NASDAQ	PEBO	Tue, Mar 18, 2003	21.18	21.38	20.95	21.27
2061	NASDAQ	PEBO	Mon, Mar 17, 2003	20.50	21.14	20.43	21.05
2060	NASDAQ	PEBO	Fri, Mar 14, 2003	20.67	20.67	20.48	20.51
2059	NASDAQ	PEBO	Thu, Mar 13, 2003	20.24	20.71	19.86	20.57
2058	NASDAQ	PEBO	Wed, Mar 12, 2003	20.00	20.00	19.81	19.91
2057	NASDAQ	PEBO	Tue, Mar 11, 2003	22.76	22.97	19.45	19.68
2056	NASDAQ	PEBO	Mon, Mar 10, 2003	22.97	23.29	22.71	22.80
2055	NASDAQ	PEBO	Fri, Mar 7, 2003	22.76	23.33	22.71	23.12
2054	NASDAQ	PEBO	Thu, Mar 6, 2003	22.86	22.91	22.72	22.79
2053	NASDAQ	PEBO	Wed, Mar 5, 2003	22.71	22.83	22.52	22.83
2052	NASDAQ	PEBO	Tue, Mar 4, 2003	22.67	22.86	22.62	22.62
2051	NASDAQ	PEBO	Mon, Mar 3, 2003	22.76	23.04	22.66	22.71
2050	NASDAQ	PEBO	Fri, Feb 28, 2003	22.86	22.95	22.76	22.76
2049	NASDAQ	PEBO	Thu, Feb 27, 2003	23.00	23.00	22.76	22.87
2048	NASDAQ	PEBO	Wed, Feb 26, 2003	22.91	23.51	22.91	23.48
2047	NASDAQ	PEBO	Tue, Feb 25, 2003	22.91	23.50	22.86	23.19
2046	NASDAQ	PEBO	Mon, Feb 24, 2003	23.11	23.31	23.10	23.11
2045	NASDAQ	PEBO	Fri, Feb 21, 2003	23.10	23.44	22.99	23.44
2044	NASDAQ	PEBO	Thu, Feb 20, 2003	23.13	23.31	22.86	22.96
2043	NASDAQ	PEBO	Wed, Feb 19, 2003	22.86	22.95	22.86	22.95
2042	NASDAQ	PEBO	Tue, Feb 18, 2003	22.87	23.10	22.87	23.10
2041	NASDAQ	PEBO	Fri, Feb 14, 2003	23.09	23.10	22.99	23.00
2040	NASDAQ	PEBO	Thu, Feb 13, 2003	22.87	23.19	22.86	23.10
2039	NASDAQ	PEBO	Wed, Feb 12, 2003	23.33	23.33	22.83	22.86
2038	NASDAQ	PEBO	Tue, Feb 11, 2003	23.18	23.48	22.86	23.19
2037	NASDAQ	PEBO	Mon, Feb 10, 2003	22.82	23.81	22.74	23.35
2036	NASDAQ	PEBO	Fri, Feb 7, 2003	22.86	22.86	22.62	22.68
2035	NASDAQ	PEBO	Thu, Feb 6, 2003	23.40	23.40	22.86	23.01
2034	NASDAQ	PEBO	Wed, Feb 5, 2003	23.48	23.48	23.33	23.40
2033	NASDAQ	PEBO	Tue, Feb 4, 2003	23.11	23.11	22.86	23.08
2032	NASDAQ	PEBO	Mon, Feb 3, 2003	22.86	23.37	22.86	23.15
2031	NASDAQ	PEBO	Fri, Jan 31, 2003	22.94	23.27	22.76	23.27
2030	NASDAQ	PEBO	Thu, Jan 30, 2003	22.97	22.97	22.71	22.76
2029	NASDAQ	PEBO	Wed, Jan 29, 2003	23.00	23.14	22.71	22.97
2028	NASDAQ	PEBO	Tue, Jan 28, 2003	22.84	23.04	22.71	23.04
2027	NASDAQ	PEBO	Mon, Jan 27, 2003	22.65	22.91	22.65	22.83
2026	NASDAQ	PEBO	Fri, Jan 24, 2003	22.97	22.97	22.73	22.77
2025	NASDAQ	PEBO	Thu, Jan 23, 2003	23.53	23.53	22.81	23.03
2024	NASDAQ	PEBO	Wed, Jan 22, 2003	24.11	24.11	23.43	23.54
2023	NASDAQ	PEBO	Tue, Jan 21, 2003	24.26	24.73	24.11	24.11
2022	NASDAQ	PEBO	Fri, Jan 17, 2003	24.71	24.78	24.06	24.29
2021	NASDAQ	PEBO	Thu, Jan 16, 2003	24.81	24.81	24.51	24.61
2020	NASDAQ	PEBO	Wed, Jan 15, 2003	24.68	24.82	24.52	24.77
2019	NASDAQ	PEBO	Tue, Jan 14, 2003	24.67	24.81	24.47	24.81
2018	NASDAQ	PEBO	Mon, Jan 13, 2003	24.61	25.13	24.53	24.76
2017	NASDAQ	PEBO	Fri, Jan 10, 2003	24.76	24.91	24.75	24.75
2016	NASDAQ	PEBO	Thu, Jan 9, 2003	24.65	25.24	24.60	24.91
2015	NASDAQ	PEBO	Wed, Jan 8, 2003	24.76	24.76	24.30	24.30
2014	NASDAQ	PEBO	Tue, Jan 7, 2003	24.76	24.95	24.67	24.76
2013	NASDAQ	PEBO	Mon, Jan 6, 2003	24.57	24.96	24.38	24.71
2012	NASDAQ	PEBO	Fri, Jan 3, 2003	24.57	24.57	24.19	24.52
2011	NASDAQ	PEBO	Thu, Jan 2, 2003	24.57	24.57	24.05	24.52
2010	NASDAQ	PEBO	Tue, Dec 31, 2002	24.29	24.57	24.19	24.38
2009	NASDAQ	PEBO	Mon, Dec 30, 2002	23.56	24.57	23.14	24.48
2008	NASDAQ	PEBO	Fri, Dec 27, 2002	22.96	23.33	22.95	23.33
2007	NASDAQ	PEBO	Thu, Dec 26, 2002	23.20	23.24	22.95	23.00
2006	NASDAQ	PEBO	Tue, Dec 24, 2002	23.10	23.10	22.95	23.00
2005	NASDAQ	PEBO	Mon, Dec 23, 2002	23.05	23.29	23.00	23.29
2004	NASDAQ	PEBO	Fri, Dec 20, 2002	23.29	23.29	23.00	23.05
2003	NASDAQ	PEBO	Thu, Dec 19, 2002	23.15	23.15	23.00	23.10
2002	NASDAQ	PEBO	Wed, Dec 18, 2002	23.10	23.17	23.10	23.11
2001	NASDAQ	PEBO	Tue, Dec 17, 2002	23.24	23.51	23.00	23.10
2000	NASDAQ	PEBO	Mon, Dec 16, 2002	23.21	23.31	22.92	23.11
1999	NASDAQ	PEBO	Fri, Dec 13, 2002	24.05	24.05	23.62	23.62
1998	NASDAQ	PEBO	Thu, Dec 12, 2002	24.05	24.05	23.84	24.04
1997	NASDAQ	PEBO	Wed, Dec 11, 2002	24.03	24.05	23.67	24.05
1996	NASDAQ	PEBO	Tue, Dec 10, 2002	24.00	24.09	23.81	23.81
1995	NASDAQ	PEBO	Mon, Dec 9, 2002	24.04	24.58	23.82	23.82
1994	NASDAQ	PEBO	Fri, Dec 6, 2002	23.58	23.88	23.58	23.88
1993	NASDAQ	PEBO	Thu, Dec 5, 2002	23.76	24.28	23.57	23.57
1992	NASDAQ	PEBO	Wed, Dec 4, 2002	23.86	23.90	23.67	23.72
1991	NASDAQ	PEBO	Tue, Dec 3, 2002	24.22	24.63	23.82	23.92
1990	NASDAQ	PEBO	Mon, Dec 2, 2002	24.67	24.81	23.87	24.51
1989	NASDAQ	PEBO	Fri, Nov 29, 2002	24.09	24.67	23.81	24.67
1988	NASDAQ	PEBO	Wed, Nov 27, 2002	22.52	24.05	22.52	24.05
1987	NASDAQ	PEBO	Tue, Nov 26, 2002	22.62	23.14	22.38	23.14
1986	NASDAQ	PEBO	Mon, Nov 25, 2002	24.29	24.29	22.62	22.65
1985	NASDAQ	PEBO	Fri, Nov 22, 2002	24.73	24.73	24.38	24.55
1984	NASDAQ	PEBO	Thu, Nov 21, 2002	25.86	25.86	24.76	24.84
1983	NASDAQ	PEBO	Wed, Nov 20, 2002	25.50	25.86	25.48	25.85
1982	NASDAQ	PEBO	Tue, Nov 19, 2002	25.81	25.90	25.67	25.67
1981	NASDAQ	PEBO	Mon, Nov 18, 2002	26.66	27.14	25.78	25.95
1980	NASDAQ	PEBO	Fri, Nov 15, 2002	27.37	27.38	27.17	27.36
1979	NASDAQ	PEBO	Thu, Nov 14, 2002	27.10	27.32	26.55	27.32
1978	NASDAQ	PEBO	Wed, Nov 13, 2002	26.42	27.43	26.38	26.38
1977	NASDAQ	PEBO	Tue, Nov 12, 2002	26.12	26.58	26.03	26.58
1976	NASDAQ	PEBO	Mon, Nov 11, 2002	26.79	26.79	26.19	26.19
1975	NASDAQ	PEBO	Fri, Nov 8, 2002	26.91	26.91	26.78	26.79
1974	NASDAQ	PEBO	Thu, Nov 7, 2002	28.38	28.38	27.60	27.60
1973	NASDAQ	PEBO	Wed, Nov 6, 2002	27.62	28.19	27.14	28.19
1972	NASDAQ	PEBO	Tue, Nov 5, 2002	27.39	27.52	26.95	27.34
1971	NASDAQ	PEBO	Mon, Nov 4, 2002	28.46	28.48	27.40	27.76
1970	NASDAQ	PEBO	Fri, Nov 1, 2002	27.68	28.57	27.62	28.46
1969	NASDAQ	PEBO	Thu, Oct 31, 2002	27.52	28.56	27.52	28.30
1968	NASDAQ	PEBO	Wed, Oct 30, 2002	26.61	27.54	26.61	27.08
1967	NASDAQ	PEBO	Tue, Oct 29, 2002	26.68	27.08	26.60	27.08
1966	NASDAQ	PEBO	Mon, Oct 28, 2002	27.56	27.56	26.68	26.76
1965	NASDAQ	PEBO	Fri, Oct 25, 2002	27.33	27.47	26.88	27.46
1964	NASDAQ	PEBO	Thu, Oct 24, 2002	28.42	28.42	27.33	27.91
1963	NASDAQ	PEBO	Wed, Oct 23, 2002	28.08	28.48	27.89	28.47
1962	NASDAQ	PEBO	Tue, Oct 22, 2002	28.10	28.10	27.91	27.91
1961	NASDAQ	PEBO	Mon, Oct 21, 2002	28.32	28.50	28.13	28.33
1960	NASDAQ	PEBO	Fri, Oct 18, 2002	27.62	28.21	27.18	28.16
1959	NASDAQ	PEBO	Thu, Oct 17, 2002	27.37	27.62	27.14	27.62
1958	NASDAQ	PEBO	Wed, Oct 16, 2002	27.23	27.24	26.67	26.90
1957	NASDAQ	PEBO	Tue, Oct 15, 2002	24.67	27.26	24.67	27.26
1956	NASDAQ	PEBO	Mon, Oct 14, 2002	24.08	24.75	24.08	24.75
1955	NASDAQ	PEBO	Fri, Oct 11, 2002	22.86	24.05	22.86	24.05
1954	NASDAQ	PEBO	Thu, Oct 10, 2002	22.91	23.16	22.88	23.14
1953	NASDAQ	PEBO	Wed, Oct 9, 2002	21.77	23.61	21.77	22.88
1952	NASDAQ	PEBO	Tue, Oct 8, 2002	23.61	23.61	21.81	22.95
1951	NASDAQ	PEBO	Mon, Oct 7, 2002	24.29	24.29	22.31	22.71
1950	NASDAQ	PEBO	Fri, Oct 4, 2002	24.24	24.24	23.95	23.95
1949	NASDAQ	PEBO	Thu, Oct 3, 2002	24.11	24.48	24.00	24.28
1948	NASDAQ	PEBO	Wed, Oct 2, 2002	24.31	24.99	24.12	24.12
1947	NASDAQ	PEBO	Tue, Oct 1, 2002	24.29	25.00	24.15	24.98
1946	NASDAQ	PEBO	Mon, Sep 30, 2002	24.65	25.48	24.37	24.48
1945	NASDAQ	PEBO	Fri, Sep 27, 2002	25.23	25.65	24.76	24.76
1944	NASDAQ	PEBO	Thu, Sep 26, 2002	23.37	25.29	23.10	25.09
1943	NASDAQ	PEBO	Wed, Sep 25, 2002	22.96	23.51	22.86	23.37
1942	NASDAQ	PEBO	Tue, Sep 24, 2002	23.92	24.00	22.44	22.77
1941	NASDAQ	PEBO	Mon, Sep 23, 2002	25.24	25.24	23.98	23.98
1940	NASDAQ	PEBO	Fri, Sep 20, 2002	25.25	26.59	24.79	25.25
1939	NASDAQ	PEBO	Thu, Sep 19, 2002	26.39	26.39	25.58	25.58
1938	NASDAQ	PEBO	Wed, Sep 18, 2002	26.67	26.68	26.38	26.52
1937	NASDAQ	PEBO	Tue, Sep 17, 2002	26.69	27.23	26.62	27.19
1936	NASDAQ	PEBO	Mon, Sep 16, 2002	27.06	27.06	26.81	26.90
1935	NASDAQ	PEBO	Fri, Sep 13, 2002	26.91	27.23	26.86	27.19
1934	NASDAQ	PEBO	Thu, Sep 12, 2002	27.62	27.62	26.99	27.06
1933	NASDAQ	PEBO	Wed, Sep 11, 2002	27.66	28.05	27.52	27.63
1932	NASDAQ	PEBO	Tue, Sep 10, 2002	27.41	27.58	26.76	27.51
1931	NASDAQ	PEBO	Mon, Sep 9, 2002	26.80	27.66	26.80	27.66
1930	NASDAQ	PEBO	Fri, Sep 6, 2002	27.19	27.62	26.94	27.62
1929	NASDAQ	PEBO	Thu, Sep 5, 2002	27.29	27.56	27.05	27.05
1928	NASDAQ	PEBO	Wed, Sep 4, 2002	26.90	28.03	25.87	28.02
1927	NASDAQ	PEBO	Tue, Sep 3, 2002	26.35	26.91	25.83	25.83
1926	NASDAQ	PEBO	Fri, Aug 30, 2002	27.19	27.19	26.21	26.21
1925	NASDAQ	PEBO	Thu, Aug 29, 2002	28.13	28.14	27.14	27.19
1924	NASDAQ	PEBO	Wed, Aug 28, 2002	27.55	28.25	27.48	28.25
1923	NASDAQ	PEBO	Tue, Aug 27, 2002	27.66	27.66	27.39	27.53
1922	NASDAQ	PEBO	Mon, Aug 26, 2002	27.49	27.66	27.06	27.65
1921	NASDAQ	PEBO	Fri, Aug 23, 2002	27.84	27.84	27.25	27.36
1920	NASDAQ	PEBO	Thu, Aug 22, 2002	27.71	28.28	27.71	28.07
1919	NASDAQ	PEBO	Wed, Aug 21, 2002	28.24	28.38	27.63	28.38
1918	NASDAQ	PEBO	Tue, Aug 20, 2002	29.34	29.34	28.21	28.25
1917	NASDAQ	PEBO	Mon, Aug 19, 2002	29.57	30.12	29.48	29.56
1916	NASDAQ	PEBO	Fri, Aug 16, 2002	29.12	29.60	29.00	29.48
1915	NASDAQ	PEBO	Thu, Aug 15, 2002	29.06	29.52	28.90	29.51
1914	NASDAQ	PEBO	Wed, Aug 14, 2002	27.74	29.05	26.95	29.05
1913	NASDAQ	PEBO	Tue, Aug 13, 2002	26.82	27.62	26.81	27.61
1912	NASDAQ	PEBO	Mon, Aug 12, 2002	26.43	27.62	26.43	27.62
1911	NASDAQ	PEBO	Fri, Aug 9, 2002	26.19	27.14	26.10	27.13
1910	NASDAQ	PEBO	Thu, Aug 8, 2002	25.37	26.10	24.27	26.10
1909	NASDAQ	PEBO	Wed, Aug 7, 2002	25.16	25.37	24.76	25.34
1908	NASDAQ	PEBO	Tue, Aug 6, 2002	23.80	25.30	23.80	25.29
1907	NASDAQ	PEBO	Mon, Aug 5, 2002	24.30	24.30	23.33	23.33
1906	NASDAQ	PEBO	Fri, Aug 2, 2002	23.67	24.33	23.33	23.33
1905	NASDAQ	PEBO	Thu, Aug 1, 2002	24.27	24.27	23.81	24.04
1904	NASDAQ	PEBO	Wed, Jul 31, 2002	24.38	24.76	24.12	24.12
1903	NASDAQ	PEBO	Tue, Jul 30, 2002	24.78	24.95	24.37	24.92
1902	NASDAQ	PEBO	Mon, Jul 29, 2002	24.89	25.47	24.76	25.03
1901	NASDAQ	PEBO	Fri, Jul 26, 2002	24.76	25.24	24.71	24.88
1900	NASDAQ	PEBO	Thu, Jul 25, 2002	22.91	25.05	22.91	24.74
1899	NASDAQ	PEBO	Wed, Jul 24, 2002	23.38	23.57	21.91	23.57
1898	NASDAQ	PEBO	Tue, Jul 23, 2002	24.77	24.78	23.49	23.49
1897	NASDAQ	PEBO	Mon, Jul 22, 2002	25.11	25.48	24.73	24.85
1896	NASDAQ	PEBO	Fri, Jul 19, 2002	26.52	26.52	25.00	25.00
1895	NASDAQ	PEBO	Thu, Jul 18, 2002	26.19	26.52	26.16	26.31
1894	NASDAQ	PEBO	Wed, Jul 17, 2002	25.81	26.33	25.25	26.33
1893	NASDAQ	PEBO	Tue, Jul 16, 2002	25.64	25.84	25.28	25.29
1892	NASDAQ	PEBO	Mon, Jul 15, 2002	25.76	25.80	25.49	25.80
1891	NASDAQ	PEBO	Fri, Jul 12, 2002	27.72	28.24	25.76	26.02
1890	NASDAQ	PEBO	Thu, Jul 11, 2002	28.57	28.57	27.62	28.48
1889	NASDAQ	PEBO	Wed, Jul 10, 2002	29.04	29.76	28.05	28.53
1888	NASDAQ	PEBO	Tue, Jul 9, 2002	29.10	29.11	28.86	29.04
1887	NASDAQ	PEBO	Mon, Jul 8, 2002	28.52	29.52	28.52	29.11
1886	NASDAQ	PEBO	Fri, Jul 5, 2002	28.57	29.41	28.57	29.41
1885	NASDAQ	PEBO	Wed, Jul 3, 2002	29.37	29.37	27.90	28.56
1884	NASDAQ	PEBO	Tue, Jul 2, 2002	28.57	29.52	28.24	28.94
1883	NASDAQ	PEBO	Mon, Jul 1, 2002	27.62	29.52	26.70	29.00
1882	NASDAQ	PEBO	Fri, Jun 28, 2002	27.48	28.57	26.88	28.31
1881	NASDAQ	PEBO	Thu, Jun 27, 2002	26.66	27.48	26.42	27.48
1880	NASDAQ	PEBO	Wed, Jun 26, 2002	26.28	27.14	25.52	26.42
1879	NASDAQ	PEBO	Tue, Jun 25, 2002	28.56	28.57	27.14	27.15
1878	NASDAQ	PEBO	Mon, Jun 24, 2002	28.57	28.57	26.48	28.57
1877	NASDAQ	PEBO	Fri, Jun 21, 2002	26.30	28.57	26.30	28.33
1876	NASDAQ	PEBO	Thu, Jun 20, 2002	26.10	26.67	25.63	26.19
1875	NASDAQ	PEBO	Wed, Jun 19, 2002	26.00	26.43	26.00	26.29
1874	NASDAQ	PEBO	Tue, Jun 18, 2002	25.71	26.00	25.71	25.71
1873	NASDAQ	PEBO	Mon, Jun 17, 2002	25.10	25.95	24.63	25.33
1872	NASDAQ	PEBO	Fri, Jun 14, 2002	25.22	25.24	24.76	25.00
1871	NASDAQ	PEBO	Thu, Jun 13, 2002	23.91	25.76	23.82	25.22
1870	NASDAQ	PEBO	Wed, Jun 12, 2002	23.83	23.91	23.83	23.83
1869	NASDAQ	PEBO	Tue, Jun 11, 2002	23.81	24.81	23.81	23.81
1868	NASDAQ	PEBO	Mon, Jun 10, 2002	23.46	23.50	23.20	23.47
1867	NASDAQ	PEBO	Fri, Jun 7, 2002	23.33	23.50	23.33	23.50
1866	NASDAQ	PEBO	Thu, Jun 6, 2002	23.59	23.59	23.03	23.38
1865	NASDAQ	PEBO	Wed, Jun 5, 2002	23.51	23.51	23.38	23.38
1864	NASDAQ	PEBO	Tue, Jun 4, 2002	23.72	23.72	23.38	23.51
1863	NASDAQ	PEBO	Mon, Jun 3, 2002	23.47	23.72	23.42	23.42
1862	NASDAQ	PEBO	Fri, May 31, 2002	23.74	23.77	23.47	23.76
1861	NASDAQ	PEBO	Thu, May 30, 2002	23.38	24.23	23.38	23.42
1860	NASDAQ	PEBO	Wed, May 29, 2002	23.43	23.52	23.33	23.42
1859	NASDAQ	PEBO	Tue, May 28, 2002	23.38	23.62	23.38	23.42
1858	NASDAQ	PEBO	Fri, May 24, 2002	23.46	23.59	23.38	23.39
1857	NASDAQ	PEBO	Thu, May 23, 2002	23.67	23.67	23.46	23.47
1856	NASDAQ	PEBO	Wed, May 22, 2002	23.55	23.67	23.46	23.66
1855	NASDAQ	PEBO	Tue, May 21, 2002	23.80	23.80	23.56	23.68
1854	NASDAQ	PEBO	Mon, May 20, 2002	23.59	23.78	23.56	23.75
1853	NASDAQ	PEBO	Fri, May 17, 2002	23.59	23.59	23.59	23.59
1852	NASDAQ	PEBO	Thu, May 16, 2002	23.63	23.64	23.40	23.59
1851	NASDAQ	PEBO	Wed, May 15, 2002	23.72	23.72	23.52	23.64
1850	NASDAQ	PEBO	Tue, May 14, 2002	23.44	23.59	23.42	23.59
1849	NASDAQ	PEBO	Mon, May 13, 2002	23.77	23.81	23.39	23.50
1848	NASDAQ	PEBO	Fri, May 10, 2002	23.59	23.72	23.39	23.72
1847	NASDAQ	PEBO	Thu, May 9, 2002	23.40	23.59	23.38	23.59
1846	NASDAQ	PEBO	Wed, May 8, 2002	23.55	23.81	23.38	23.59
1845	NASDAQ	PEBO	Tue, May 7, 2002	22.87	23.64	22.87	23.64
1844	NASDAQ	PEBO	Mon, May 6, 2002	23.38	23.48	22.96	23.38
1843	NASDAQ	PEBO	Fri, May 3, 2002	23.38	23.49	23.38	23.46
1842	NASDAQ	PEBO	Thu, May 2, 2002	23.50	23.51	23.38	23.38
1841	NASDAQ	PEBO	Wed, May 1, 2002	23.46	23.59	23.38	23.59
1840	NASDAQ	PEBO	Tue, Apr 30, 2002	23.38	23.55	23.38	23.38
1839	NASDAQ	PEBO	Mon, Apr 29, 2002	22.94	23.59	22.94	23.59
1838	NASDAQ	PEBO	Fri, Apr 26, 2002	22.90	23.44	22.73	23.44
1837	NASDAQ	PEBO	Thu, Apr 25, 2002	22.47	22.81	22.39	22.51
1836	NASDAQ	PEBO	Wed, Apr 24, 2002	23.28	23.38	22.50	22.81
1835	NASDAQ	PEBO	Tue, Apr 23, 2002	23.20	23.20	22.47	22.51
1834	NASDAQ	PEBO	Mon, Apr 22, 2002	23.64	23.64	22.81	23.33
1833	NASDAQ	PEBO	Fri, Apr 19, 2002	23.90	23.90	22.77	23.64
1832	NASDAQ	PEBO	Thu, Apr 18, 2002	23.33	23.90	23.03	23.90
1831	NASDAQ	PEBO	Wed, Apr 17, 2002	22.64	23.33	21.69	23.27
1830	NASDAQ	PEBO	Tue, Apr 16, 2002	23.51	23.68	22.67	22.67
1829	NASDAQ	PEBO	Mon, Apr 15, 2002	23.42	23.51	23.42	23.46
1828	NASDAQ	PEBO	Fri, Apr 12, 2002	24.52	24.53	22.95	23.44
1827	NASDAQ	PEBO	Thu, Apr 11, 2002	23.38	24.53	22.86	24.53
1826	NASDAQ	PEBO	Wed, Apr 10, 2002	22.55	23.41	22.55	23.38
1825	NASDAQ	PEBO	Tue, Apr 9, 2002	21.73	22.73	21.73	22.68
1824	NASDAQ	PEBO	Mon, Apr 8, 2002	21.89	21.99	21.65	21.77
1823	NASDAQ	PEBO	Fri, Apr 5, 2002	21.98	21.98	21.47	21.92
1822	NASDAQ	PEBO	Thu, Apr 4, 2002	21.55	21.91	21.27	21.86
1821	NASDAQ	PEBO	Wed, Apr 3, 2002	21.55	21.59	21.21	21.55
1820	NASDAQ	PEBO	Tue, Apr 2, 2002	21.60	21.60	21.08	21.56
1819	NASDAQ	PEBO	Mon, Apr 1, 2002	20.95	21.60	20.87	21.60
1818	NASDAQ	PEBO	Thu, Mar 28, 2002	20.49	20.78	20.49	20.78
1817	NASDAQ	PEBO	Wed, Mar 27, 2002	20.88	20.88	20.52	20.54
1816	NASDAQ	PEBO	Tue, Mar 26, 2002	20.49	20.87	20.49	20.67
1815	NASDAQ	PEBO	Mon, Mar 25, 2002	20.71	20.72	20.52	20.67
1814	NASDAQ	PEBO	Fri, Mar 22, 2002	20.82	20.82	20.49	20.52
1813	NASDAQ	PEBO	Thu, Mar 21, 2002	20.77	20.78	20.69	20.74
1812	NASDAQ	PEBO	Wed, Mar 20, 2002	21.13	21.21	20.78	20.78
1811	NASDAQ	PEBO	Tue, Mar 19, 2002	21.04	21.34	20.79	20.91
1810	NASDAQ	PEBO	Mon, Mar 18, 2002	19.91	21.14	19.87	21.00
1809	NASDAQ	PEBO	Fri, Mar 15, 2002	19.35	19.87	18.62	19.87
1808	NASDAQ	PEBO	Thu, Mar 14, 2002	18.83	19.35	18.75	19.05
1807	NASDAQ	PEBO	Wed, Mar 13, 2002	18.96	19.13	18.85	19.13
1806	NASDAQ	PEBO	Tue, Mar 12, 2002	18.92	18.94	18.92	18.94
1805	NASDAQ	PEBO	Mon, Mar 11, 2002	18.72	18.92	18.40	18.92
1804	NASDAQ	PEBO	Fri, Mar 8, 2002	18.62	18.70	18.49	18.70
1803	NASDAQ	PEBO	Thu, Mar 7, 2002	18.37	18.62	18.37	18.62
1802	NASDAQ	PEBO	Wed, Mar 6, 2002	18.18	18.50	18.18	18.50
1801	NASDAQ	PEBO	Tue, Mar 5, 2002	18.17	18.29	18.17	18.29
1800	NASDAQ	PEBO	Mon, Mar 4, 2002	18.10	18.23	17.79	17.79
1799	NASDAQ	PEBO	Fri, Mar 1, 2002	17.79	18.09	17.75	17.84
1798	NASDAQ	PEBO	Thu, Feb 28, 2002	17.79	18.01	17.79	18.01
1797	NASDAQ	PEBO	Wed, Feb 27, 2002	17.45	17.45	17.45	17.45
1796	NASDAQ	PEBO	Tue, Feb 26, 2002	17.49	17.49	17.49	17.49
1795	NASDAQ	PEBO	Mon, Feb 25, 2002	17.66	17.75	17.58	17.75
1794	NASDAQ	PEBO	Fri, Feb 22, 2002	17.62	17.62	17.36	17.62
1793	NASDAQ	PEBO	Thu, Feb 21, 2002	17.40	17.57	17.40	17.45
1792	NASDAQ	PEBO	Wed, Feb 20, 2002	17.39	17.39	17.39	17.39
1791	NASDAQ	PEBO	Tue, Feb 19, 2002	17.23	17.32	17.19	17.32
1790	NASDAQ	PEBO	Fri, Feb 15, 2002	17.10	17.37	17.10	17.37
1789	NASDAQ	PEBO	Thu, Feb 14, 2002	17.10	17.10	16.93	17.00
1788	NASDAQ	PEBO	Tue, Feb 12, 2002	16.75	16.75	16.75	16.75
1787	NASDAQ	PEBO	Mon, Feb 11, 2002	16.93	17.01	16.93	17.01
1786	NASDAQ	PEBO	Fri, Feb 8, 2002	16.88	16.88	16.67	16.75
1785	NASDAQ	PEBO	Thu, Feb 7, 2002	16.67	16.75	16.67	16.75
1784	NASDAQ	PEBO	Wed, Feb 6, 2002	16.82	16.88	16.62	16.62
1783	NASDAQ	PEBO	Tue, Feb 5, 2002	16.46	16.78	16.46	16.78
1782	NASDAQ	PEBO	Mon, Feb 4, 2002	16.41	16.62	16.41	16.49
1781	NASDAQ	PEBO	Fri, Feb 1, 2002	16.49	16.49	16.41	16.49
1780	NASDAQ	PEBO	Thu, Jan 31, 2002	16.41	16.49	16.41	16.49
1779	NASDAQ	PEBO	Wed, Jan 30, 2002	16.49	16.49	16.49	16.49
1778	NASDAQ	PEBO	Tue, Jan 29, 2002	16.46	16.49	16.45	16.45
1777	NASDAQ	PEBO	Mon, Jan 28, 2002	16.45	16.54	16.45	16.45
1776	NASDAQ	PEBO	Fri, Jan 25, 2002	16.49	16.49	16.45	16.45
1775	NASDAQ	PEBO	Thu, Jan 24, 2002	16.58	16.58	16.36	16.45
1774	NASDAQ	PEBO	Wed, Jan 23, 2002	16.44	16.49	16.29	16.36
1773	NASDAQ	PEBO	Tue, Jan 22, 2002	15.97	16.45	15.94	16.45
1772	NASDAQ	PEBO	Fri, Jan 18, 2002	16.10	16.10	16.10	16.10
1771	NASDAQ	PEBO	Thu, Jan 17, 2002	15.97	16.02	15.94	15.94
1770	NASDAQ	PEBO	Tue, Jan 15, 2002	16.19	16.19	15.97	16.02
1769	NASDAQ	PEBO	Mon, Jan 14, 2002	15.90	15.90	15.90	15.90
1768	NASDAQ	PEBO	Thu, Jan 10, 2002	16.02	16.02	16.02	16.02
1767	NASDAQ	PEBO	Wed, Jan 9, 2002	15.84	15.84	15.84	15.84
1766	NASDAQ	PEBO	Tue, Jan 8, 2002	15.84	15.97	15.84	15.93
1765	NASDAQ	PEBO	Mon, Jan 7, 2002	15.84	15.97	15.84	15.97
1764	NASDAQ	PEBO	Fri, Jan 4, 2002	15.89	16.02	15.80	15.84
1763	NASDAQ	PEBO	Thu, Jan 3, 2002	16.02	16.02	15.93	16.02
1762	NASDAQ	PEBO	Wed, Jan 2, 2002	15.89	16.10	15.89	15.89
1761	NASDAQ	PEBO	Mon, Dec 31, 2001	15.89	15.89	15.89	15.89
1760	NASDAQ	PEBO	Fri, Dec 28, 2001	15.89	16.10	15.89	16.10
1759	NASDAQ	PEBO	Thu, Dec 27, 2001	15.80	16.15	15.80	15.89
1758	NASDAQ	PEBO	Mon, Dec 24, 2001	16.02	16.02	16.02	16.02
1757	NASDAQ	PEBO	Fri, Dec 21, 2001	15.81	16.02	15.80	15.80
1756	NASDAQ	PEBO	Thu, Dec 20, 2001	16.02	16.02	16.02	16.02
1755	NASDAQ	PEBO	Wed, Dec 19, 2001	15.80	15.80	15.80	15.80
1754	NASDAQ	PEBO	Tue, Dec 18, 2001	15.84	16.02	15.80	16.02
1753	NASDAQ	PEBO	Mon, Dec 17, 2001	15.84	16.02	15.80	16.02
1752	NASDAQ	PEBO	Fri, Dec 14, 2001	15.89	15.89	15.82	15.89
1751	NASDAQ	PEBO	Wed, Dec 12, 2001	15.89	16.02	15.89	16.02
1750	NASDAQ	PEBO	Tue, Dec 11, 2001	15.93	16.02	15.89	16.02
1749	NASDAQ	PEBO	Mon, Dec 10, 2001	16.10	16.10	16.10	16.10
1748	NASDAQ	PEBO	Fri, Dec 7, 2001	16.16	16.16	16.16	16.16
1747	NASDAQ	PEBO	Thu, Dec 6, 2001	15.81	16.23	15.81	16.23
1746	NASDAQ	PEBO	Wed, Dec 5, 2001	16.41	16.41	15.80	15.80
1745	NASDAQ	PEBO	Fri, Nov 30, 2001	16.41	16.41	16.41	16.41
1744	NASDAQ	PEBO	Thu, Nov 29, 2001	15.89	16.41	15.80	16.41
1743	NASDAQ	PEBO	Wed, Nov 28, 2001	16.02	16.45	16.02	16.45
1742	NASDAQ	PEBO	Tue, Nov 27, 2001	16.19	16.45	15.89	15.89
1741	NASDAQ	PEBO	Mon, Nov 26, 2001	16.45	16.45	16.45	16.45
1740	NASDAQ	PEBO	Fri, Nov 23, 2001	16.32	16.51	16.32	16.51
1739	NASDAQ	PEBO	Wed, Nov 21, 2001	16.51	16.51	16.51	16.51
1738	NASDAQ	PEBO	Tue, Nov 20, 2001	16.67	16.67	16.32	16.32
1737	NASDAQ	PEBO	Mon, Nov 19, 2001	16.67	17.14	16.67	16.75
1736	NASDAQ	PEBO	Fri, Nov 16, 2001	16.84	17.12	16.80	16.81
1735	NASDAQ	PEBO	Thu, Nov 15, 2001	16.58	16.89	16.58	16.88
1734	NASDAQ	PEBO	Wed, Nov 14, 2001	16.87	16.87	16.58	16.69
1733	NASDAQ	PEBO	Tue, Nov 13, 2001	16.62	16.88	16.55	16.87
1732	NASDAQ	PEBO	Mon, Nov 12, 2001	15.92	16.62	15.92	16.62
1731	NASDAQ	PEBO	Fri, Nov 9, 2001	15.58	15.93	15.58	15.93
1730	NASDAQ	PEBO	Thu, Nov 8, 2001	15.59	15.59	15.59	15.59
1729	NASDAQ	PEBO	Wed, Nov 7, 2001	15.93	15.93	15.59	15.91
1728	NASDAQ	PEBO	Tue, Nov 6, 2001	15.21	15.76	15.21	15.76
1727	NASDAQ	PEBO	Fri, Nov 2, 2001	15.28	15.28	14.94	15.16
1726	NASDAQ	PEBO	Wed, Oct 31, 2001	15.28	15.28	15.28	15.28
1725	NASDAQ	PEBO	Mon, Oct 29, 2001	14.72	15.15	14.72	14.72
1724	NASDAQ	PEBO	Fri, Oct 26, 2001	14.72	14.72	14.72	14.72
1723	NASDAQ	PEBO	Thu, Oct 25, 2001	14.68	14.81	14.42	14.81
1722	NASDAQ	PEBO	Tue, Oct 23, 2001	14.29	14.50	14.20	14.50
1721	NASDAQ	PEBO	Mon, Oct 22, 2001	14.29	14.29	14.20	14.20
1720	NASDAQ	PEBO	Fri, Oct 19, 2001	14.72	14.72	14.29	14.72
1719	NASDAQ	PEBO	Thu, Oct 18, 2001	14.50	14.50	14.29	14.29
1718	NASDAQ	PEBO	Wed, Oct 17, 2001	15.33	15.33	14.50	14.50
1717	NASDAQ	PEBO	Tue, Oct 16, 2001	14.94	14.94	14.50	14.50
1716	NASDAQ	PEBO	Mon, Oct 15, 2001	14.94	15.76	14.50	14.50
1715	NASDAQ	PEBO	Fri, Oct 12, 2001	15.58	15.58	15.58	15.58
1714	NASDAQ	PEBO	Thu, Oct 11, 2001	15.84	15.84	14.11	15.58
1713	NASDAQ	PEBO	Wed, Oct 10, 2001	15.07	15.93	15.07	15.41
1712	NASDAQ	PEBO	Tue, Oct 9, 2001	14.81	15.46	14.72	15.46
1711	NASDAQ	PEBO	Mon, Oct 8, 2001	15.93	15.93	13.16	14.29
1710	NASDAQ	PEBO	Fri, Oct 5, 2001	17.10	17.10	16.28	16.28
1709	NASDAQ	PEBO	Thu, Oct 4, 2001	17.10	17.10	17.10	17.10
1708	NASDAQ	PEBO	Wed, Oct 3, 2001	17.14	17.14	17.14	17.14
1707	NASDAQ	PEBO	Tue, Oct 2, 2001	17.10	17.53	16.88	16.88
1706	NASDAQ	PEBO	Mon, Oct 1, 2001	16.88	17.53	16.88	17.10
1705	NASDAQ	PEBO	Fri, Sep 28, 2001	17.32	17.53	17.32	17.53
1704	NASDAQ	PEBO	Thu, Sep 27, 2001	17.01	17.53	16.97	17.53
1703	NASDAQ	PEBO	Wed, Sep 26, 2001	17.10	17.62	17.01	17.01
1702	NASDAQ	PEBO	Tue, Sep 25, 2001	17.10	17.10	17.10	17.10
1701	NASDAQ	PEBO	Mon, Sep 24, 2001	17.27	17.53	17.27	17.53
1700	NASDAQ	PEBO	Fri, Sep 21, 2001	17.06	17.06	16.84	16.88
1699	NASDAQ	PEBO	Thu, Sep 20, 2001	17.32	17.53	17.10	17.32
1698	NASDAQ	PEBO	Wed, Sep 19, 2001	17.53	17.62	17.32	17.53
1697	NASDAQ	PEBO	Tue, Sep 18, 2001	17.53	17.53	17.53	17.53
1696	NASDAQ	PEBO	Mon, Sep 17, 2001	17.75	17.88	17.32	17.32
1695	NASDAQ	PEBO	Mon, Sep 10, 2001	17.40	17.97	17.40	17.40
1694	NASDAQ	PEBO	Fri, Sep 7, 2001	17.40	17.40	17.40	17.40
1693	NASDAQ	PEBO	Thu, Sep 6, 2001	17.40	17.40	17.40	17.40
1692	NASDAQ	PEBO	Wed, Sep 5, 2001	17.45	17.45	17.32	17.32
1691	NASDAQ	PEBO	Tue, Sep 4, 2001	17.77	17.77	17.49	17.49
1690	NASDAQ	PEBO	Fri, Aug 31, 2001	17.77	18.05	17.75	17.92
1689	NASDAQ	PEBO	Thu, Aug 30, 2001	17.77	18.18	17.75	18.18
1688	NASDAQ	PEBO	Wed, Aug 29, 2001	17.77	17.77	17.75	17.75
1687	NASDAQ	PEBO	Tue, Aug 28, 2001	17.77	17.97	17.75	17.84
1686	NASDAQ	PEBO	Mon, Aug 27, 2001	18.01	18.96	17.84	17.84
1685	NASDAQ	PEBO	Fri, Aug 24, 2001	18.88	19.78	18.01	18.18
1684	NASDAQ	PEBO	Thu, Aug 23, 2001	19.05	20.09	19.05	20.09
1683	NASDAQ	PEBO	Wed, Aug 22, 2001	16.67	19.05	16.67	19.05
1682	NASDAQ	PEBO	Tue, Aug 21, 2001	18.46	18.50	18.22	18.22
1681	NASDAQ	PEBO	Mon, Aug 20, 2001	18.30	18.50	18.18	18.46
1680	NASDAQ	PEBO	Fri, Aug 17, 2001	17.99	18.10	17.99	18.10
1679	NASDAQ	PEBO	Thu, Aug 16, 2001	17.99	18.42	17.87	18.42
1678	NASDAQ	PEBO	Wed, Aug 15, 2001	17.40	18.62	17.40	18.62
1677	NASDAQ	PEBO	Tue, Aug 14, 2001	17.21	17.67	17.21	17.67
1676	NASDAQ	PEBO	Mon, Aug 13, 2001	17.28	17.79	17.28	17.63
1675	NASDAQ	PEBO	Fri, Aug 10, 2001	16.88	17.20	16.88	17.20
1674	NASDAQ	PEBO	Thu, Aug 9, 2001	16.33	16.53	16.33	16.37
1673	NASDAQ	PEBO	Wed, Aug 8, 2001	16.33	16.81	16.33	16.81
1672	NASDAQ	PEBO	Tue, Aug 7, 2001	17.19	17.19	16.53	16.53
1671	NASDAQ	PEBO	Mon, Aug 6, 2001	16.41	17.12	16.14	16.81
1670	NASDAQ	PEBO	Fri, Aug 3, 2001	16.06	16.21	15.94	16.21
1669	NASDAQ	PEBO	Thu, Aug 2, 2001	16.33	16.33	15.80	15.98
1668	NASDAQ	PEBO	Wed, Aug 1, 2001	15.90	15.90	15.90	15.90
1667	NASDAQ	PEBO	Tue, Jul 31, 2001	15.62	16.53	15.62	15.90
1666	NASDAQ	PEBO	Mon, Jul 30, 2001	15.55	15.86	15.55	15.62
1665	NASDAQ	PEBO	Fri, Jul 27, 2001	15.66	15.66	15.55	15.59
1664	NASDAQ	PEBO	Thu, Jul 26, 2001	15.55	15.55	15.55	15.55
1663	NASDAQ	PEBO	Wed, Jul 25, 2001	15.39	15.59	15.39	15.55
1662	NASDAQ	PEBO	Tue, Jul 24, 2001	15.59	15.59	15.39	15.39
1661	NASDAQ	PEBO	Mon, Jul 23, 2001	15.25	15.53	15.25	15.51
1660	NASDAQ	PEBO	Fri, Jul 20, 2001	15.35	15.35	15.25	15.25
1659	NASDAQ	PEBO	Thu, Jul 19, 2001	15.23	15.23	15.17	15.17
1658	NASDAQ	PEBO	Wed, Jul 18, 2001	14.99	15.15	14.99	15.03
1657	NASDAQ	PEBO	Tue, Jul 17, 2001	14.99	15.07	14.99	15.07
1656	NASDAQ	PEBO	Fri, Jul 13, 2001	14.99	15.15	14.99	14.99
1655	NASDAQ	PEBO	Thu, Jul 12, 2001	14.99	15.15	14.99	15.15
1654	NASDAQ	PEBO	Wed, Jul 11, 2001	14.99	14.99	14.99	14.99
1653	NASDAQ	PEBO	Tue, Jul 10, 2001	15.18	15.18	15.18	15.18
1652	NASDAQ	PEBO	Mon, Jul 9, 2001	15.19	15.19	14.99	14.99
1651	NASDAQ	PEBO	Fri, Jul 6, 2001	15.19	15.19	15.03	15.03
1650	NASDAQ	PEBO	Thu, Jul 5, 2001	15.03	15.19	15.03	15.19
1649	NASDAQ	PEBO	Tue, Jul 3, 2001	15.19	15.19	15.03	15.03
1648	NASDAQ	PEBO	Mon, Jul 2, 2001	15.03	15.03	15.03	15.03
1647	NASDAQ	PEBO	Fri, Jun 29, 2001	15.11	15.11	15.11	15.11
1646	NASDAQ	PEBO	Thu, Jun 28, 2001	15.19	15.19	15.11	15.11
1645	NASDAQ	PEBO	Wed, Jun 27, 2001	15.11	15.27	15.11	15.27
1644	NASDAQ	PEBO	Tue, Jun 26, 2001	15.03	15.11	15.03	15.11
1643	NASDAQ	PEBO	Mon, Jun 25, 2001	15.03	15.03	15.03	15.03
1642	NASDAQ	PEBO	Fri, Jun 22, 2001	15.07	15.11	15.03	15.03
1641	NASDAQ	PEBO	Thu, Jun 21, 2001	15.23	15.23	15.23	15.23
1640	NASDAQ	PEBO	Wed, Jun 20, 2001	15.22	15.22	15.11	15.11
1639	NASDAQ	PEBO	Tue, Jun 19, 2001	15.15	15.15	14.99	14.99
1638	NASDAQ	PEBO	Mon, Jun 18, 2001	15.43	15.43	15.02	15.11
1637	NASDAQ	PEBO	Fri, Jun 15, 2001	15.51	15.51	15.51	15.51
1636	NASDAQ	PEBO	Thu, Jun 14, 2001	15.55	15.55	15.55	15.55
1635	NASDAQ	PEBO	Wed, Jun 13, 2001	15.39	15.59	15.39	15.55
1634	NASDAQ	PEBO	Tue, Jun 12, 2001	15.23	15.35	15.23	15.35
1633	NASDAQ	PEBO	Fri, Jun 8, 2001	15.39	15.43	15.39	15.43
1632	NASDAQ	PEBO	Wed, Jun 6, 2001	15.11	15.51	15.11	15.51
1631	NASDAQ	PEBO	Tue, Jun 5, 2001	15.03	15.47	15.03	15.47
1630	NASDAQ	PEBO	Mon, Jun 4, 2001	15.03	15.03	15.03	15.03
1629	NASDAQ	PEBO	Fri, Jun 1, 2001	15.01	15.31	15.01	15.31
1628	NASDAQ	PEBO	Thu, May 31, 2001	15.27	15.62	15.27	15.62
1627	NASDAQ	PEBO	Wed, May 30, 2001	15.03	15.35	14.99	15.35
1626	NASDAQ	PEBO	Tue, May 29, 2001	14.98	15.03	14.98	15.03
1625	NASDAQ	PEBO	Fri, May 25, 2001	14.98	14.98	14.98	14.98
1624	NASDAQ	PEBO	Thu, May 24, 2001	15.03	15.03	14.99	14.99
1623	NASDAQ	PEBO	Wed, May 23, 2001	15.27	15.27	15.03	15.27
1622	NASDAQ	PEBO	Tue, May 22, 2001	14.99	15.27	14.99	15.27
1621	NASDAQ	PEBO	Mon, May 21, 2001	14.96	15.15	14.96	15.15
1620	NASDAQ	PEBO	Thu, May 17, 2001	15.03	15.03	14.84	14.99
1619	NASDAQ	PEBO	Wed, May 16, 2001	14.92	14.92	14.69	14.69
1618	NASDAQ	PEBO	Tue, May 15, 2001	14.40	14.56	14.37	14.56
1617	NASDAQ	PEBO	Mon, May 14, 2001	14.48	14.48	14.37	14.40
1616	NASDAQ	PEBO	Thu, May 10, 2001	14.40	14.56	14.40	14.40
1615	NASDAQ	PEBO	Tue, May 8, 2001	14.52	14.60	14.52	14.56
1614	NASDAQ	PEBO	Mon, May 7, 2001	14.56	14.56	14.56	14.56
1613	NASDAQ	PEBO	Wed, May 2, 2001	14.48	14.56	14.01	14.21
1612	NASDAQ	PEBO	Tue, May 1, 2001	14.17	14.17	13.77	14.17
1611	NASDAQ	PEBO	Mon, Apr 30, 2001	14.01	14.17	14.01	14.01
1610	NASDAQ	PEBO	Fri, Apr 27, 2001	14.17	14.17	14.17	14.17
1609	NASDAQ	PEBO	Thu, Apr 26, 2001	14.17	14.17	14.17	14.17
1608	NASDAQ	PEBO	Wed, Apr 25, 2001	13.97	14.05	13.77	14.05
1607	NASDAQ	PEBO	Tue, Apr 24, 2001	13.77	13.97	13.77	13.97
1606	NASDAQ	PEBO	Mon, Apr 23, 2001	13.38	13.38	13.38	13.38
1605	NASDAQ	PEBO	Fri, Apr 20, 2001	13.38	13.58	13.38	13.58
1604	NASDAQ	PEBO	Thu, Apr 19, 2001	13.38	13.38	13.38	13.38
1603	NASDAQ	PEBO	Wed, Apr 18, 2001	13.38	13.38	13.38	13.38
1602	NASDAQ	PEBO	Tue, Apr 17, 2001	14.17	14.17	14.17	14.17
1601	NASDAQ	PEBO	Thu, Apr 12, 2001	13.58	13.58	13.58	13.58
1600	NASDAQ	PEBO	Wed, Apr 11, 2001	14.01	14.01	13.70	14.01
1599	NASDAQ	PEBO	Tue, Apr 10, 2001	14.17	14.17	14.01	14.01
1598	NASDAQ	PEBO	Mon, Apr 9, 2001	14.56	14.56	14.17	14.17
1597	NASDAQ	PEBO	Fri, Apr 6, 2001	14.17	14.17	14.07	14.07
1596	NASDAQ	PEBO	Thu, Apr 5, 2001	14.07	14.17	14.07	14.17
1595	NASDAQ	PEBO	Wed, Apr 4, 2001	14.56	14.56	14.17	14.56
1594	NASDAQ	PEBO	Tue, Apr 3, 2001	14.56	14.56	13.97	14.07
1593	NASDAQ	PEBO	Mon, Apr 2, 2001	14.27	14.56	13.97	14.17
1592	NASDAQ	PEBO	Fri, Mar 30, 2001	14.66	14.66	14.27	14.56
1591	NASDAQ	PEBO	Thu, Mar 29, 2001	14.96	14.96	14.66	14.66
1590	NASDAQ	PEBO	Wed, Mar 28, 2001	13.97	15.55	13.97	14.76
1589	NASDAQ	PEBO	Tue, Mar 27, 2001	13.87	14.17	13.87	14.17
1588	NASDAQ	PEBO	Mon, Mar 26, 2001	13.77	14.02	13.68	13.87
1587	NASDAQ	PEBO	Fri, Mar 23, 2001	13.77	14.17	13.77	14.17
1586	NASDAQ	PEBO	Thu, Mar 22, 2001	13.97	14.17	13.97	14.17
1585	NASDAQ	PEBO	Wed, Mar 21, 2001	14.17	14.17	14.17	14.17
1584	NASDAQ	PEBO	Tue, Mar 20, 2001	13.87	13.97	13.87	13.97
1583	NASDAQ	PEBO	Mon, Mar 19, 2001	13.82	14.07	13.82	13.92
1582	NASDAQ	PEBO	Thu, Mar 15, 2001	13.82	14.07	13.82	13.87
1581	NASDAQ	PEBO	Wed, Mar 14, 2001	13.82	13.87	13.82	13.87
1580	NASDAQ	PEBO	Mon, Mar 12, 2001	13.92	13.92	13.92	13.92
1579	NASDAQ	PEBO	Fri, Mar 9, 2001	13.97	13.97	13.97	13.97
1578	NASDAQ	PEBO	Thu, Mar 8, 2001	13.73	13.97	13.73	13.73
1577	NASDAQ	PEBO	Tue, Mar 6, 2001	13.87	13.97	13.73	13.87
1576	NASDAQ	PEBO	Mon, Mar 5, 2001	13.58	13.68	13.58	13.68
1575	NASDAQ	PEBO	Fri, Mar 2, 2001	13.58	13.82	13.58	13.82
1574	NASDAQ	PEBO	Thu, Mar 1, 2001	13.48	13.77	13.48	13.77
1573	NASDAQ	PEBO	Wed, Feb 28, 2001	13.77	13.77	13.38	13.38
1572	NASDAQ	PEBO	Tue, Feb 27, 2001	13.48	13.48	13.48	13.48
1571	NASDAQ	PEBO	Mon, Feb 26, 2001	13.38	13.68	13.38	13.48
1570	NASDAQ	PEBO	Fri, Feb 23, 2001	13.48	13.48	13.48	13.48
1569	NASDAQ	PEBO	Thu, Feb 22, 2001	13.28	13.38	13.28	13.38
1568	NASDAQ	PEBO	Wed, Feb 21, 2001	13.38	13.43	13.38	13.43
1567	NASDAQ	PEBO	Tue, Feb 20, 2001	12.79	13.18	12.79	13.18
1566	NASDAQ	PEBO	Wed, Feb 14, 2001	12.74	13.04	12.74	12.99
1565	NASDAQ	PEBO	Tue, Feb 13, 2001	13.23	13.23	12.69	12.69
1564	NASDAQ	PEBO	Mon, Feb 12, 2001	13.28	13.28	13.23	13.23
1563	NASDAQ	PEBO	Wed, Feb 7, 2001	13.38	13.48	13.38	13.38
1562	NASDAQ	PEBO	Tue, Feb 6, 2001	13.58	13.58	13.38	13.38
1561	NASDAQ	PEBO	Mon, Feb 5, 2001	13.68	13.68	13.58	13.58
1560	NASDAQ	PEBO	Fri, Feb 2, 2001	13.14	13.38	13.14	13.38
1559	NASDAQ	PEBO	Thu, Feb 1, 2001	13.18	13.18	13.09	13.09
1558	NASDAQ	PEBO	Wed, Jan 31, 2001	13.09	13.18	13.09	13.18
1557	NASDAQ	PEBO	Tue, Jan 30, 2001	12.59	13.09	12.59	13.09
1556	NASDAQ	PEBO	Mon, Jan 29, 2001	12.69	12.79	12.59	12.79
1555	NASDAQ	PEBO	Fri, Jan 26, 2001	12.89	12.89	12.59	12.79
1554	NASDAQ	PEBO	Thu, Jan 25, 2001	12.89	12.89	12.59	12.59
1553	NASDAQ	PEBO	Wed, Jan 24, 2001	12.89	12.89	12.89	12.89
1552	NASDAQ	PEBO	Tue, Jan 23, 2001	12.89	12.99	12.59	12.89
1551	NASDAQ	PEBO	Mon, Jan 22, 2001	13.18	13.18	12.59	12.69
1550	NASDAQ	PEBO	Fri, Jan 19, 2001	13.38	13.38	13.38	13.38
1549	NASDAQ	PEBO	Thu, Jan 18, 2001	12.99	13.38	12.99	13.38
1548	NASDAQ	PEBO	Wed, Jan 17, 2001	13.38	13.38	13.38	13.38
1547	NASDAQ	PEBO	Tue, Jan 16, 2001	13.18	13.38	12.69	13.38
1546	NASDAQ	PEBO	Fri, Jan 12, 2001	12.69	12.69	12.69	12.69
1545	NASDAQ	PEBO	Thu, Jan 11, 2001	12.89	12.89	12.89	12.89
1544	NASDAQ	PEBO	Wed, Jan 10, 2001	12.64	12.64	12.64	12.64
1543	NASDAQ	PEBO	Tue, Jan 9, 2001	12.89	13.18	12.59	12.59
1542	NASDAQ	PEBO	Mon, Jan 8, 2001	12.59	12.89	12.59	12.59
1541	NASDAQ	PEBO	Fri, Jan 5, 2001	12.99	12.99	12.74	12.74
1540	NASDAQ	PEBO	Wed, Jan 3, 2001	13.38	13.48	12.59	12.79
1539	NASDAQ	PEBO	Tue, Jan 2, 2001	12.00	15.99	12.00	12.99
1538	NASDAQ	PEBO	Fri, Dec 29, 2000	11.61	12.00	11.61	11.61
1537	NASDAQ	PEBO	Thu, Dec 28, 2000	10.72	11.31	10.72	11.31
1536	NASDAQ	PEBO	Wed, Dec 27, 2000	10.92	11.22	10.63	10.72
1535	NASDAQ	PEBO	Tue, Dec 26, 2000	10.63	10.92	10.63	10.63
1534	NASDAQ	PEBO	Fri, Dec 22, 2000	10.72	10.72	10.38	10.63
1533	NASDAQ	PEBO	Thu, Dec 21, 2000	11.27	11.31	10.53	10.58
1532	NASDAQ	PEBO	Wed, Dec 20, 2000	11.12	11.22	11.12	11.12
1531	NASDAQ	PEBO	Tue, Dec 19, 2000	11.07	11.07	10.87	11.02
1530	NASDAQ	PEBO	Mon, Dec 18, 2000	11.02	11.22	11.02	11.12
1529	NASDAQ	PEBO	Fri, Dec 15, 2000	11.22	11.61	10.92	11.61
1528	NASDAQ	PEBO	Thu, Dec 14, 2000	11.22	11.22	11.12	11.12
1527	NASDAQ	PEBO	Wed, Dec 13, 2000	11.22	11.22	11.12	11.12
1526	NASDAQ	PEBO	Tue, Dec 12, 2000	11.12	11.71	11.12	11.71
1525	NASDAQ	PEBO	Mon, Dec 11, 2000	10.77	11.17	10.72	11.12
1524	NASDAQ	PEBO	Fri, Dec 8, 2000	10.63	11.12	10.63	11.02
1523	NASDAQ	PEBO	Thu, Dec 7, 2000	10.68	10.68	10.68	10.68
1522	NASDAQ	PEBO	Wed, Dec 6, 2000	10.63	11.12	10.63	11.12
1521	NASDAQ	PEBO	Tue, Dec 5, 2000	10.53	10.53	10.53	10.53
1520	NASDAQ	PEBO	Mon, Dec 4, 2000	10.87	10.87	10.53	10.53
1519	NASDAQ	PEBO	Fri, Dec 1, 2000	10.58	10.87	10.53	10.63
1518	NASDAQ	PEBO	Thu, Nov 30, 2000	10.77	10.92	10.77	10.82
1517	NASDAQ	PEBO	Tue, Nov 28, 2000	10.43	10.63	10.43	10.55
1516	NASDAQ	PEBO	Mon, Nov 27, 2000	10.43	10.72	10.38	10.72
1515	NASDAQ	PEBO	Wed, Nov 22, 2000	10.43	10.58	10.43	10.48
1514	NASDAQ	PEBO	Tue, Nov 21, 2000	10.33	10.43	10.33	10.38
1513	NASDAQ	PEBO	Mon, Nov 20, 2000	10.53	10.53	10.53	10.53
1512	NASDAQ	PEBO	Fri, Nov 17, 2000	10.43	10.43	10.18	10.23
1511	NASDAQ	PEBO	Thu, Nov 16, 2000	10.43	10.43	10.43	10.43
1510	NASDAQ	PEBO	Wed, Nov 15, 2000	10.38	10.58	10.38	10.53
1509	NASDAQ	PEBO	Tue, Nov 14, 2000	10.53	10.53	10.38	10.38
1508	NASDAQ	PEBO	Thu, Nov 9, 2000	10.43	10.53	10.43	10.53
1507	NASDAQ	PEBO	Wed, Nov 8, 2000	10.43	10.53	10.33	10.33
1506	NASDAQ	PEBO	Tue, Nov 7, 2000	10.43	10.58	10.23	10.33
1505	NASDAQ	PEBO	Mon, Nov 6, 2000	10.43	10.48	10.43	10.48
1504	NASDAQ	PEBO	Fri, Nov 3, 2000	10.48	10.48	10.43	10.43
1503	NASDAQ	PEBO	Thu, Nov 2, 2000	10.48	10.48	10.48	10.48
1502	NASDAQ	PEBO	Wed, Nov 1, 2000	10.43	10.48	10.43	10.48
1501	NASDAQ	PEBO	Tue, Oct 31, 2000	10.43	10.53	10.38	10.48
1500	NASDAQ	PEBO	Mon, Oct 30, 2000	10.63	10.63	10.23	10.23
1499	NASDAQ	PEBO	Thu, Oct 26, 2000	10.63	10.63	10.43	10.43
1498	NASDAQ	PEBO	Wed, Oct 25, 2000	10.63	10.63	10.23	10.23
1497	NASDAQ	PEBO	Tue, Oct 24, 2000	10.23	10.23	10.23	10.23
1496	NASDAQ	PEBO	Mon, Oct 23, 2000	10.23	10.63	10.23	10.63
1495	NASDAQ	PEBO	Thu, Oct 19, 2000	10.63	10.63	10.63	10.63
1494	NASDAQ	PEBO	Wed, Oct 18, 2000	10.43	10.43	10.43	10.43
1493	NASDAQ	PEBO	Tue, Oct 17, 2000	10.23	10.23	10.23	10.23
1492	NASDAQ	PEBO	Mon, Oct 16, 2000	10.63	10.63	10.23	10.63
1491	NASDAQ	PEBO	Fri, Oct 13, 2000	10.72	10.72	9.45	10.43
1490	NASDAQ	PEBO	Wed, Oct 11, 2000	10.72	10.97	10.72	10.87
1489	NASDAQ	PEBO	Tue, Oct 10, 2000	11.12	11.12	11.02	11.02
1488	NASDAQ	PEBO	Mon, Oct 9, 2000	11.02	11.02	11.02	11.02
1487	NASDAQ	PEBO	Fri, Oct 6, 2000	11.02	11.02	11.02	11.02
1486	NASDAQ	PEBO	Thu, Oct 5, 2000	11.31	11.31	11.31	11.31
1485	NASDAQ	PEBO	Wed, Oct 4, 2000	11.41	11.41	11.41	11.41
1484	NASDAQ	PEBO	Tue, Oct 3, 2000	11.22	11.41	11.22	11.22
1483	NASDAQ	PEBO	Mon, Oct 2, 2000	11.02	11.22	11.02	11.22
1482	NASDAQ	PEBO	Fri, Sep 29, 2000	10.72	10.72	10.72	10.72
1481	NASDAQ	PEBO	Thu, Sep 28, 2000	11.22	11.22	11.22	11.22
1480	NASDAQ	PEBO	Wed, Sep 27, 2000	11.17	11.71	10.63	10.63
1479	NASDAQ	PEBO	Mon, Sep 25, 2000	10.92	10.92	10.92	10.92
1478	NASDAQ	PEBO	Fri, Sep 22, 2000	11.36	11.36	11.02	11.17
1477	NASDAQ	PEBO	Wed, Sep 20, 2000	11.51	11.61	11.41	11.41
1476	NASDAQ	PEBO	Tue, Sep 19, 2000	11.56	11.56	11.51	11.51
1475	NASDAQ	PEBO	Mon, Sep 18, 2000	11.51	11.51	11.51	11.51
1474	NASDAQ	PEBO	Fri, Sep 15, 2000	11.76	11.76	11.76	11.76
1473	NASDAQ	PEBO	Thu, Sep 14, 2000	11.81	11.81	11.71	11.81
1472	NASDAQ	PEBO	Wed, Sep 13, 2000	11.71	11.81	11.71	11.71
1471	NASDAQ	PEBO	Tue, Sep 12, 2000	11.71	11.81	11.71	11.71
1470	NASDAQ	PEBO	Mon, Sep 11, 2000	11.76	11.81	11.51	11.51
1469	NASDAQ	PEBO	Fri, Sep 8, 2000	11.81	11.86	11.81	11.81
1468	NASDAQ	PEBO	Wed, Sep 6, 2000	12.00	12.00	11.81	11.81
1467	NASDAQ	PEBO	Tue, Sep 5, 2000	11.81	12.00	11.81	12.00
1466	NASDAQ	PEBO	Fri, Sep 1, 2000	11.91	11.91	11.91	11.91
1465	NASDAQ	PEBO	Thu, Aug 31, 2000	11.81	12.00	11.81	12.00
1464	NASDAQ	PEBO	Wed, Aug 30, 2000	11.76	11.91	11.76	11.81
1463	NASDAQ	PEBO	Tue, Aug 29, 2000	11.51	11.61	11.51	11.61
1462	NASDAQ	PEBO	Fri, Aug 25, 2000	11.51	11.61	11.51	11.61
1461	NASDAQ	PEBO	Thu, Aug 24, 2000	11.71	11.71	11.71	11.71
1460	NASDAQ	PEBO	Wed, Aug 23, 2000	11.31	11.31	11.31	11.31
1459	NASDAQ	PEBO	Tue, Aug 22, 2000	11.31	11.61	11.31	11.61
1458	NASDAQ	PEBO	Mon, Aug 21, 2000	11.31	11.76	11.31	11.41
1457	NASDAQ	PEBO	Fri, Aug 18, 2000	11.51	11.76	11.31	11.31
1456	NASDAQ	PEBO	Thu, Aug 17, 2000	11.51	11.61	11.51	11.51
1455	NASDAQ	PEBO	Tue, Aug 15, 2000	11.51	11.51	11.51	11.51
1454	NASDAQ	PEBO	Mon, Aug 14, 2000	11.81	11.81	11.51	11.51
1453	NASDAQ	PEBO	Fri, Aug 11, 2000	11.76	11.81	11.76	11.81
1452	NASDAQ	PEBO	Thu, Aug 10, 2000	11.51	11.51	11.51	11.51
1451	NASDAQ	PEBO	Wed, Aug 9, 2000	11.76	11.76	11.76	11.76
1450	NASDAQ	PEBO	Tue, Aug 8, 2000	11.51	11.76	11.51	11.76
1449	NASDAQ	PEBO	Mon, Aug 7, 2000	11.71	11.71	11.51	11.61
1448	NASDAQ	PEBO	Fri, Aug 4, 2000	11.51	11.51	11.51	11.51
1447	NASDAQ	PEBO	Thu, Aug 3, 2000	11.46	11.71	11.46	11.46
1446	NASDAQ	PEBO	Wed, Aug 2, 2000	11.61	11.61	11.46	11.61
1445	NASDAQ	PEBO	Tue, Aug 1, 2000	11.41	11.61	11.41	11.56
1444	NASDAQ	PEBO	Mon, Jul 31, 2000	11.41	11.41	11.41	11.41
1443	NASDAQ	PEBO	Fri, Jul 28, 2000	11.27	11.27	11.27	11.27
1442	NASDAQ	PEBO	Thu, Jul 27, 2000	11.61	11.61	11.27	11.27
1441	NASDAQ	PEBO	Wed, Jul 26, 2000	11.27	11.27	11.27	11.27
1440	NASDAQ	PEBO	Tue, Jul 25, 2000	11.27	11.36	11.27	11.36
1439	NASDAQ	PEBO	Mon, Jul 24, 2000	11.61	11.61	11.22	11.22
1438	NASDAQ	PEBO	Fri, Jul 21, 2000	11.61	11.61	11.27	11.61
1437	NASDAQ	PEBO	Thu, Jul 20, 2000	11.27	11.27	11.27	11.27
1436	NASDAQ	PEBO	Wed, Jul 19, 2000	11.81	11.81	11.12	11.12
1435	NASDAQ	PEBO	Tue, Jul 18, 2000	11.41	11.76	11.12	11.61
1434	NASDAQ	PEBO	Mon, Jul 17, 2000	11.61	11.81	11.41	11.41
1433	NASDAQ	PEBO	Fri, Jul 14, 2000	11.02	11.41	11.02	11.02
1432	NASDAQ	PEBO	Thu, Jul 13, 2000	11.61	11.61	10.82	10.82
1431	NASDAQ	PEBO	Wed, Jul 12, 2000	11.41	11.41	11.41	11.41
1430	NASDAQ	PEBO	Tue, Jul 11, 2000	11.22	11.41	11.02	11.22
1429	NASDAQ	PEBO	Fri, Jul 7, 2000	11.22	11.22	11.02	11.02
1428	NASDAQ	PEBO	Thu, Jul 6, 2000	11.41	11.61	10.23	11.02
1427	NASDAQ	PEBO	Wed, Jul 5, 2000	10.77	11.41	10.77	11.41
1426	NASDAQ	PEBO	Mon, Jul 3, 2000	10.82	10.82	10.82	10.82
1425	NASDAQ	PEBO	Fri, Jun 30, 2000	10.63	11.02	10.63	11.02
1424	NASDAQ	PEBO	Thu, Jun 29, 2000	11.41	11.41	10.23	10.23
1423	NASDAQ	PEBO	Wed, Jun 28, 2000	11.41	11.41	11.02	11.22
1422	NASDAQ	PEBO	Tue, Jun 27, 2000	11.02	11.22	10.63	10.63
1421	NASDAQ	PEBO	Mon, Jun 26, 2000	11.22	11.22	10.63	10.63
1420	NASDAQ	PEBO	Fri, Jun 23, 2000	11.02	11.02	10.82	10.92
1419	NASDAQ	PEBO	Thu, Jun 22, 2000	11.22	11.41	11.02	11.07
1418	NASDAQ	PEBO	Wed, Jun 21, 2000	11.71	11.81	11.41	11.41
1417	NASDAQ	PEBO	Tue, Jun 20, 2000	12.00	12.00	12.00	12.00
1416	NASDAQ	PEBO	Mon, Jun 19, 2000	11.71	11.91	11.71	11.71
1415	NASDAQ	PEBO	Fri, Jun 16, 2000	11.81	11.81	11.61	11.71
1414	NASDAQ	PEBO	Thu, Jun 15, 2000	11.91	11.91	11.76	11.76
1413	NASDAQ	PEBO	Wed, Jun 14, 2000	11.61	11.81	11.61	11.81
1412	NASDAQ	PEBO	Mon, Jun 12, 2000	11.71	11.81	11.66	11.81
1411	NASDAQ	PEBO	Fri, Jun 9, 2000	12.10	12.10	11.51	11.51
1410	NASDAQ	PEBO	Thu, Jun 8, 2000	12.20	12.20	11.71	11.71
1409	NASDAQ	PEBO	Wed, Jun 7, 2000	12.20	12.40	12.20	12.40
1408	NASDAQ	PEBO	Tue, Jun 6, 2000	12.20	12.20	12.20	12.20
1407	NASDAQ	PEBO	Fri, Jun 2, 2000	12.59	12.59	12.20	12.20
1406	NASDAQ	PEBO	Thu, Jun 1, 2000	12.30	12.30	12.30	12.30
1405	NASDAQ	PEBO	Wed, May 31, 2000	11.61	12.10	11.61	12.10
1404	NASDAQ	PEBO	Tue, May 30, 2000	12.20	12.20	11.81	12.10
1403	NASDAQ	PEBO	Fri, May 26, 2000	12.30	12.30	12.10	12.20
1402	NASDAQ	PEBO	Thu, May 25, 2000	12.79	12.79	12.30	12.30
1401	NASDAQ	PEBO	Wed, May 24, 2000	12.99	12.99	12.20	12.20
1400	NASDAQ	PEBO	Tue, May 23, 2000	13.18	13.28	12.99	12.99
1399	NASDAQ	PEBO	Mon, May 22, 2000	13.48	13.48	13.48	13.48
1398	NASDAQ	PEBO	Fri, May 19, 2000	14.02	14.02	13.38	13.38
1397	NASDAQ	PEBO	Thu, May 18, 2000	13.77	14.02	13.77	13.92
1396	NASDAQ	PEBO	Wed, May 17, 2000	13.77	14.07	13.77	13.77
1395	NASDAQ	PEBO	Tue, May 16, 2000	13.77	13.92	13.77	13.92
1394	NASDAQ	PEBO	Mon, May 15, 2000	14.17	14.17	13.77	13.77
1393	NASDAQ	PEBO	Fri, May 12, 2000	14.07	14.17	14.07	14.17
1392	NASDAQ	PEBO	Thu, May 11, 2000	14.17	14.17	14.07	14.12
1391	NASDAQ	PEBO	Wed, May 10, 2000	14.07	14.17	14.07	14.07
1390	NASDAQ	PEBO	Tue, May 9, 2000	14.07	14.17	14.07	14.17
1389	NASDAQ	PEBO	Mon, May 8, 2000	14.07	14.17	14.07	14.07
1388	NASDAQ	PEBO	Fri, May 5, 2000	13.97	14.17	13.97	14.17
1387	NASDAQ	PEBO	Wed, May 3, 2000	13.87	13.87	13.87	13.87
1386	NASDAQ	PEBO	Tue, May 2, 2000	13.97	14.07	13.87	13.87
1385	NASDAQ	PEBO	Mon, May 1, 2000	13.77	13.97	13.77	13.97
1384	NASDAQ	PEBO	Fri, Apr 28, 2000	13.82	13.82	13.68	13.82
1383	NASDAQ	PEBO	Thu, Apr 27, 2000	13.58	13.58	13.58	13.58
1382	NASDAQ	PEBO	Wed, Apr 26, 2000	13.58	13.58	13.58	13.58
1381	NASDAQ	PEBO	Tue, Apr 25, 2000	13.68	13.68	13.58	13.58
1380	NASDAQ	PEBO	Mon, Apr 24, 2000	13.58	13.58	13.58	13.58
1379	NASDAQ	PEBO	Thu, Apr 20, 2000	13.38	13.58	13.38	13.48
1378	NASDAQ	PEBO	Wed, Apr 19, 2000	13.48	13.58	13.48	13.58
1377	NASDAQ	PEBO	Tue, Apr 18, 2000	13.38	13.58	13.38	13.38
1376	NASDAQ	PEBO	Mon, Apr 17, 2000	13.38	13.77	13.38	13.77
1375	NASDAQ	PEBO	Fri, Apr 14, 2000	13.48	13.77	13.43	13.48
1374	NASDAQ	PEBO	Thu, Apr 13, 2000	13.23	13.48	13.23	13.48
1373	NASDAQ	PEBO	Wed, Apr 12, 2000	13.48	13.48	13.18	13.38
1372	NASDAQ	PEBO	Tue, Apr 11, 2000	12.89	13.38	12.89	13.09
1371	NASDAQ	PEBO	Mon, Apr 10, 2000	12.89	12.99	12.89	12.89
1370	NASDAQ	PEBO	Fri, Apr 7, 2000	12.99	12.99	12.99	12.99
1369	NASDAQ	PEBO	Thu, Apr 6, 2000	13.09	13.09	12.89	12.89
1368	NASDAQ	PEBO	Wed, Apr 5, 2000	12.89	12.99	12.89	12.99
1367	NASDAQ	PEBO	Tue, Apr 4, 2000	12.99	12.99	12.89	12.89
1366	NASDAQ	PEBO	Mon, Apr 3, 2000	12.89	12.89	12.89	12.89
1365	NASDAQ	PEBO	Fri, Mar 31, 2000	12.79	13.18	12.79	13.09
1364	NASDAQ	PEBO	Thu, Mar 30, 2000	12.79	12.99	12.79	12.79
1363	NASDAQ	PEBO	Wed, Mar 29, 2000	12.69	12.99	12.69	12.99
1362	NASDAQ	PEBO	Tue, Mar 28, 2000	12.99	12.99	12.99	12.99
1361	NASDAQ	PEBO	Mon, Mar 27, 2000	12.64	12.89	12.64	12.69
1360	NASDAQ	PEBO	Fri, Mar 24, 2000	12.64	12.69	12.64	12.69
1359	NASDAQ	PEBO	Thu, Mar 23, 2000	12.79	12.79	12.64	12.79
1358	NASDAQ	PEBO	Wed, Mar 22, 2000	12.69	12.79	12.69	12.79
1357	NASDAQ	PEBO	Tue, Mar 21, 2000	12.69	12.79	12.59	12.79
1356	NASDAQ	PEBO	Mon, Mar 20, 2000	12.69	12.79	12.69	12.79
1355	NASDAQ	PEBO	Fri, Mar 17, 2000	12.59	12.79	12.59	12.79
1354	NASDAQ	PEBO	Thu, Mar 16, 2000	12.40	12.59	12.40	12.59
1353	NASDAQ	PEBO	Wed, Mar 15, 2000	12.40	12.59	12.40	12.59
1352	NASDAQ	PEBO	Tue, Mar 14, 2000	12.59	12.59	12.40	12.59
1351	NASDAQ	PEBO	Mon, Mar 13, 2000	12.59	12.59	12.59	12.59
1350	NASDAQ	PEBO	Fri, Mar 10, 2000	12.79	12.79	12.79	12.79
1349	NASDAQ	PEBO	Thu, Mar 9, 2000	12.59	12.99	12.59	12.59
1348	NASDAQ	PEBO	Wed, Mar 8, 2000	12.59	12.59	12.59	12.59
1347	NASDAQ	PEBO	Tue, Mar 7, 2000	12.59	12.59	12.59	12.59
1346	NASDAQ	PEBO	Mon, Mar 6, 2000	12.59	12.59	12.59	12.59
1345	NASDAQ	PEBO	Fri, Mar 3, 2000	12.99	12.99	12.50	12.59
1344	NASDAQ	PEBO	Thu, Mar 2, 2000	12.59	12.59	12.59	12.59
1343	NASDAQ	PEBO	Wed, Mar 1, 2000	12.69	12.69	12.59	12.59
1342	NASDAQ	PEBO	Tue, Feb 29, 2000	12.59	12.59	12.50	12.59
1341	NASDAQ	PEBO	Mon, Feb 28, 2000	12.69	12.69	12.45	12.45
1340	NASDAQ	PEBO	Fri, Feb 25, 2000	12.69	12.79	12.69	12.79
1339	NASDAQ	PEBO	Thu, Feb 24, 2000	12.89	13.38	12.59	12.74
1338	NASDAQ	PEBO	Wed, Feb 23, 2000	13.38	13.58	13.09	13.09
1337	NASDAQ	PEBO	Tue, Feb 22, 2000	12.79	13.38	12.79	13.38
1336	NASDAQ	PEBO	Fri, Feb 18, 2000	13.18	13.38	12.59	12.59
1335	NASDAQ	PEBO	Thu, Feb 17, 2000	13.38	13.38	12.79	12.99
1334	NASDAQ	PEBO	Wed, Feb 16, 2000	13.24	13.33	13.06	13.24
1333	NASDAQ	PEBO	Tue, Feb 15, 2000	13.95	13.95	12.88	13.06
1332	NASDAQ	PEBO	Mon, Feb 14, 2000	13.51	13.77	13.15	13.15
1331	NASDAQ	PEBO	Fri, Feb 11, 2000	13.42	13.42	13.42	13.42
1330	NASDAQ	PEBO	Thu, Feb 10, 2000	13.77	14.04	13.33	13.77
1329	NASDAQ	PEBO	Wed, Feb 9, 2000	14.04	14.04	13.60	13.60
1328	NASDAQ	PEBO	Tue, Feb 8, 2000	14.04	14.04	13.37	13.60
1327	NASDAQ	PEBO	Mon, Feb 7, 2000	13.51	13.51	13.51	13.51
1326	NASDAQ	PEBO	Fri, Feb 4, 2000	13.95	13.95	13.51	13.91
1325	NASDAQ	PEBO	Thu, Feb 3, 2000	13.51	13.51	13.51	13.51
1324	NASDAQ	PEBO	Wed, Feb 2, 2000	13.24	13.95	13.24	13.51
1323	NASDAQ	PEBO	Tue, Feb 1, 2000	13.95	13.95	13.60	13.60
1322	NASDAQ	PEBO	Mon, Jan 31, 2000	14.13	14.13	13.06	13.06
1321	NASDAQ	PEBO	Fri, Jan 28, 2000	14.31	14.31	13.95	14.31
1320	NASDAQ	PEBO	Thu, Jan 27, 2000	14.27	14.58	14.13	14.13
1319	NASDAQ	PEBO	Wed, Jan 26, 2000	14.22	14.27	13.95	14.27
1318	NASDAQ	PEBO	Tue, Jan 25, 2000	14.45	14.58	13.60	14.27
1317	NASDAQ	PEBO	Mon, Jan 24, 2000	14.67	14.67	14.40	14.67
1316	NASDAQ	PEBO	Fri, Jan 21, 2000	14.98	15.03	14.98	15.03
1315	NASDAQ	PEBO	Tue, Jan 18, 2000	14.58	14.58	14.40	14.49
1314	NASDAQ	PEBO	Fri, Jan 14, 2000	14.94	14.98	14.49	14.49
1313	NASDAQ	PEBO	Thu, Jan 13, 2000	14.94	14.94	14.94	14.94
1312	NASDAQ	PEBO	Wed, Jan 12, 2000	14.94	14.94	14.94	14.94
1311	NASDAQ	PEBO	Tue, Jan 11, 2000	15.03	15.03	15.03	15.03
1310	NASDAQ	PEBO	Mon, Jan 10, 2000	15.38	15.38	15.12	15.12
1309	NASDAQ	PEBO	Fri, Jan 7, 2000	15.03	15.03	15.03	15.03
1308	NASDAQ	PEBO	Thu, Jan 6, 2000	14.85	15.47	14.85	15.03
1307	NASDAQ	PEBO	Wed, Jan 5, 2000	15.56	15.56	14.85	14.94
1306	NASDAQ	PEBO	Tue, Jan 4, 2000	15.03	15.56	14.94	15.03
1305	NASDAQ	PEBO	Mon, Jan 3, 2000	15.12	15.12	15.12	15.12
1304	NASDAQ	PEBO	Fri, Dec 31, 1999	15.38	15.38	15.38	15.38
1303	NASDAQ	PEBO	Thu, Dec 30, 1999	14.85	15.38	14.76	15.03
1302	NASDAQ	PEBO	Wed, Dec 29, 1999	15.03	15.03	15.03	15.03
1301	NASDAQ	PEBO	Tue, Dec 28, 1999	15.03	15.03	14.31	14.60
1300	NASDAQ	PEBO	Mon, Dec 27, 1999	14.67	15.03	14.67	15.03
1299	NASDAQ	PEBO	Thu, Dec 23, 1999	14.49	15.03	14.49	14.49
1298	NASDAQ	PEBO	Wed, Dec 22, 1999	15.21	15.21	15.12	15.12
1297	NASDAQ	PEBO	Tue, Dec 21, 1999	16.10	16.10	14.13	14.49
1296	NASDAQ	PEBO	Mon, Dec 20, 1999	16.10	16.10	15.03	15.74
1295	NASDAQ	PEBO	Fri, Dec 17, 1999	16.19	16.46	15.03	16.46
1294	NASDAQ	PEBO	Thu, Dec 16, 1999	16.73	16.73	16.19	16.73
1293	NASDAQ	PEBO	Wed, Dec 15, 1999	16.82	16.82	16.28	16.28
1292	NASDAQ	PEBO	Tue, Dec 14, 1999	16.46	16.46	16.10	16.46
1291	NASDAQ	PEBO	Mon, Dec 13, 1999	16.46	16.46	16.10	16.10
1290	NASDAQ	PEBO	Fri, Dec 10, 1999	16.46	16.46	16.10	16.10
1289	NASDAQ	PEBO	Thu, Dec 9, 1999	15.92	16.37	15.92	16.01
1288	NASDAQ	PEBO	Wed, Dec 8, 1999	16.10	16.28	15.79	15.92
1287	NASDAQ	PEBO	Tue, Dec 7, 1999	15.92	15.92	15.92	15.92
1286	NASDAQ	PEBO	Mon, Dec 6, 1999	15.74	16.10	15.74	16.10
1285	NASDAQ	PEBO	Fri, Dec 3, 1999	16.28	16.28	15.74	15.74
1284	NASDAQ	PEBO	Thu, Dec 2, 1999	16.19	16.28	15.65	16.28
1283	NASDAQ	PEBO	Wed, Dec 1, 1999	15.74	15.74	15.65	15.74
1282	NASDAQ	PEBO	Tue, Nov 30, 1999	15.56	15.74	15.56	15.74
1281	NASDAQ	PEBO	Mon, Nov 29, 1999	15.83	16.19	15.56	15.56
1280	NASDAQ	PEBO	Fri, Nov 26, 1999	15.74	16.01	15.74	15.74
1279	NASDAQ	PEBO	Wed, Nov 24, 1999	16.01	16.01	16.01	16.01
1278	NASDAQ	PEBO	Tue, Nov 23, 1999	15.83	16.19	15.74	15.74
1277	NASDAQ	PEBO	Mon, Nov 22, 1999	16.64	16.64	15.79	15.79
1276	NASDAQ	PEBO	Fri, Nov 19, 1999	16.64	16.64	16.28	16.32
1275	NASDAQ	PEBO	Wed, Nov 17, 1999	16.99	16.99	16.46	16.46
1274	NASDAQ	PEBO	Tue, Nov 16, 1999	16.46	16.99	16.46	16.99
1273	NASDAQ	PEBO	Mon, Nov 15, 1999	17.17	17.53	16.82	16.82
1272	NASDAQ	PEBO	Thu, Nov 11, 1999	17.17	17.17	17.17	17.17
1271	NASDAQ	PEBO	Wed, Nov 10, 1999	17.17	17.17	16.99	16.99
1270	NASDAQ	PEBO	Tue, Nov 9, 1999	17.71	18.25	17.35	18.25
1269	NASDAQ	PEBO	Mon, Nov 8, 1999	18.25	18.25	17.89	17.89
1268	NASDAQ	PEBO	Wed, Nov 3, 1999	19.14	19.14	18.25	18.34
1267	NASDAQ	PEBO	Tue, Nov 2, 1999	19.05	19.23	19.05	19.14
1266	NASDAQ	PEBO	Mon, Nov 1, 1999	19.14	19.14	19.05	19.05
1265	NASDAQ	PEBO	Fri, Oct 29, 1999	19.23	19.32	19.14	19.14
1264	NASDAQ	PEBO	Thu, Oct 28, 1999	19.05	19.23	19.05	19.23
1263	NASDAQ	PEBO	Tue, Oct 26, 1999	19.41	19.41	18.96	18.96
1262	NASDAQ	PEBO	Mon, Oct 25, 1999	19.23	19.23	19.23	19.23
1261	NASDAQ	PEBO	Fri, Oct 22, 1999	19.23	19.32	19.23	19.32
1260	NASDAQ	PEBO	Tue, Oct 19, 1999	19.23	19.37	19.23	19.37
1259	NASDAQ	PEBO	Mon, Oct 18, 1999	19.32	19.32	19.23	19.32
1258	NASDAQ	PEBO	Fri, Oct 15, 1999	19.23	19.23	19.23	19.23
1257	NASDAQ	PEBO	Thu, Oct 14, 1999	19.41	19.41	19.23	19.23
1256	NASDAQ	PEBO	Wed, Oct 13, 1999	19.23	19.32	19.23	19.23
1255	NASDAQ	PEBO	Tue, Oct 12, 1999	19.32	19.32	19.32	19.32
1254	NASDAQ	PEBO	Mon, Oct 11, 1999	19.23	19.59	19.23	19.23
1253	NASDAQ	PEBO	Fri, Oct 8, 1999	19.50	19.50	19.50	19.50
1252	NASDAQ	PEBO	Wed, Oct 6, 1999	19.59	19.59	19.59	19.59
1251	NASDAQ	PEBO	Mon, Oct 4, 1999	19.50	19.50	19.23	19.23
1250	NASDAQ	PEBO	Fri, Oct 1, 1999	19.50	19.50	19.50	19.50
1249	NASDAQ	PEBO	Thu, Sep 30, 1999	19.72	19.72	19.68	19.72
1248	NASDAQ	PEBO	Wed, Sep 29, 1999	19.50	19.68	19.50	19.68
1247	NASDAQ	PEBO	Tue, Sep 28, 1999	19.68	19.68	19.45	19.59
1246	NASDAQ	PEBO	Mon, Sep 27, 1999	19.41	19.59	19.41	19.59
1245	NASDAQ	PEBO	Fri, Sep 24, 1999	19.77	19.77	19.41	19.41
1244	NASDAQ	PEBO	Thu, Sep 23, 1999	19.77	19.77	19.50	19.59
1243	NASDAQ	PEBO	Wed, Sep 22, 1999	19.41	19.50	19.41	19.41
1242	NASDAQ	PEBO	Tue, Sep 21, 1999	19.77	19.77	19.41	19.41
1241	NASDAQ	PEBO	Mon, Sep 20, 1999	19.41	19.59	19.14	19.41
1240	NASDAQ	PEBO	Fri, Sep 17, 1999	19.41	19.41	19.41	19.41
1239	NASDAQ	PEBO	Thu, Sep 16, 1999	19.41	19.41	19.41	19.41
1238	NASDAQ	PEBO	Wed, Sep 15, 1999	19.68	19.68	19.68	19.68
1237	NASDAQ	PEBO	Tue, Sep 14, 1999	19.41	19.50	19.41	19.50
1236	NASDAQ	PEBO	Thu, Sep 9, 1999	19.41	19.77	19.41	19.68
1235	NASDAQ	PEBO	Wed, Sep 8, 1999	19.41	19.41	19.41	19.41
1234	NASDAQ	PEBO	Tue, Sep 7, 1999	19.41	19.41	19.41	19.41
1233	NASDAQ	PEBO	Fri, Sep 3, 1999	19.68	19.68	19.41	19.41
1232	NASDAQ	PEBO	Thu, Sep 2, 1999	19.41	20.04	19.41	19.68
1231	NASDAQ	PEBO	Wed, Sep 1, 1999	19.50	19.86	19.50	19.68
1230	NASDAQ	PEBO	Tue, Aug 31, 1999	19.41	19.68	19.41	19.41
1229	NASDAQ	PEBO	Mon, Aug 30, 1999	19.50	19.86	19.50	19.68
1228	NASDAQ	PEBO	Fri, Aug 27, 1999	19.50	19.50	19.50	19.50
1227	NASDAQ	PEBO	Thu, Aug 26, 1999	19.32	19.68	19.32	19.68
1226	NASDAQ	PEBO	Wed, Aug 25, 1999	19.50	19.68	19.32	19.32
1225	NASDAQ	PEBO	Tue, Aug 24, 1999	19.32	19.37	19.32	19.32
1224	NASDAQ	PEBO	Mon, Aug 23, 1999	19.32	19.32	19.32	19.32
1223	NASDAQ	PEBO	Fri, Aug 20, 1999	19.32	19.68	19.32	19.59
1222	NASDAQ	PEBO	Thu, Aug 19, 1999	19.32	19.32	19.32	19.32
1221	NASDAQ	PEBO	Wed, Aug 18, 1999	19.86	19.86	19.50	19.86
1220	NASDAQ	PEBO	Tue, Aug 17, 1999	19.50	19.50	19.50	19.50
1219	NASDAQ	PEBO	Fri, Aug 13, 1999	19.50	19.50	19.32	19.50
1218	NASDAQ	PEBO	Thu, Aug 12, 1999	20.04	20.04	20.04	20.04
1217	NASDAQ	PEBO	Wed, Aug 11, 1999	19.50	20.04	19.41	19.50
1216	NASDAQ	PEBO	Tue, Aug 10, 1999	19.50	19.68	19.50	19.50
1215	NASDAQ	PEBO	Mon, Aug 9, 1999	19.50	19.50	19.50	19.50
1214	NASDAQ	PEBO	Thu, Aug 5, 1999	20.57	20.57	19.50	19.50
1213	NASDAQ	PEBO	Wed, Aug 4, 1999	20.39	20.57	20.21	20.44
1212	NASDAQ	PEBO	Tue, Aug 3, 1999	20.57	20.57	20.39	20.39
1211	NASDAQ	PEBO	Mon, Aug 2, 1999	20.30	20.57	20.30	20.57
1210	NASDAQ	PEBO	Fri, Jul 30, 1999	20.39	20.75	20.39	20.66
1209	NASDAQ	PEBO	Thu, Jul 29, 1999	20.39	20.57	20.39	20.57
1208	NASDAQ	PEBO	Wed, Jul 28, 1999	20.39	20.57	20.39	20.39
1207	NASDAQ	PEBO	Tue, Jul 27, 1999	20.30	20.57	20.30	20.57
1206	NASDAQ	PEBO	Mon, Jul 26, 1999	20.30	20.30	20.30	20.30
1205	NASDAQ	PEBO	Fri, Jul 23, 1999	20.39	20.39	20.30	20.39
1204	NASDAQ	PEBO	Thu, Jul 22, 1999	20.48	21.02	20.30	20.30
1203	NASDAQ	PEBO	Wed, Jul 21, 1999	20.30	20.75	20.30	20.48
1202	NASDAQ	PEBO	Tue, Jul 20, 1999	20.30	20.57	20.30	20.30
1201	NASDAQ	PEBO	Mon, Jul 19, 1999	20.21	20.21	20.21	20.21
1200	NASDAQ	PEBO	Fri, Jul 16, 1999	20.21	20.21	20.21	20.21
1199	NASDAQ	PEBO	Thu, Jul 15, 1999	20.39	20.39	20.23	20.23
1198	NASDAQ	PEBO	Tue, Jul 13, 1999	20.21	20.93	20.21	20.39
1197	NASDAQ	PEBO	Mon, Jul 12, 1999	20.21	20.57	20.21	20.21
1196	NASDAQ	PEBO	Fri, Jul 9, 1999	20.75	20.75	20.39	20.39
1195	NASDAQ	PEBO	Thu, Jul 8, 1999	20.75	20.75	20.21	20.21
1194	NASDAQ	PEBO	Wed, Jul 7, 1999	19.77	21.11	19.77	20.39
1193	NASDAQ	PEBO	Tue, Jul 6, 1999	20.04	21.47	19.86	20.04
1192	NASDAQ	PEBO	Fri, Jul 2, 1999	20.04	20.21	20.04	20.13
1191	NASDAQ	PEBO	Thu, Jul 1, 1999	19.68	20.04	19.68	20.04
1190	NASDAQ	PEBO	Wed, Jun 30, 1999	19.50	20.04	19.32	19.68
1189	NASDAQ	PEBO	Tue, Jun 29, 1999	19.32	19.50	19.32	19.50
1188	NASDAQ	PEBO	Mon, Jun 28, 1999	19.86	19.86	19.14	19.32
1187	NASDAQ	PEBO	Fri, Jun 25, 1999	19.68	19.68	19.68	19.68
1186	NASDAQ	PEBO	Thu, Jun 24, 1999	19.32	19.32	19.14	19.14
1185	NASDAQ	PEBO	Wed, Jun 23, 1999	19.14	19.68	19.14	19.14
1184	NASDAQ	PEBO	Tue, Jun 22, 1999	19.41	19.41	19.41	19.41
1183	NASDAQ	PEBO	Mon, Jun 21, 1999	19.32	19.32	19.14	19.14
1182	NASDAQ	PEBO	Thu, Jun 17, 1999	19.50	19.68	19.14	19.14
1181	NASDAQ	PEBO	Wed, Jun 16, 1999	19.14	19.14	19.14	19.14
1180	NASDAQ	PEBO	Tue, Jun 15, 1999	19.23	19.68	19.14	19.14
1179	NASDAQ	PEBO	Mon, Jun 14, 1999	19.14	19.14	19.14	19.14
1178	NASDAQ	PEBO	Fri, Jun 11, 1999	19.14	19.23	19.14	19.23
1177	NASDAQ	PEBO	Thu, Jun 10, 1999	19.14	19.14	19.14	19.14
1176	NASDAQ	PEBO	Tue, Jun 8, 1999	19.14	19.14	19.14	19.14
1175	NASDAQ	PEBO	Mon, Jun 7, 1999	18.78	19.32	18.78	19.14
1174	NASDAQ	PEBO	Thu, Jun 3, 1999	18.25	19.14	18.25	18.78
1173	NASDAQ	PEBO	Wed, Jun 2, 1999	18.07	18.78	18.07	18.43
1172	NASDAQ	PEBO	Tue, Jun 1, 1999	18.07	18.07	18.07	18.07
1171	NASDAQ	PEBO	Fri, May 28, 1999	18.60	18.60	18.07	18.16
1170	NASDAQ	PEBO	Thu, May 27, 1999	18.07	18.25	17.89	18.16
1169	NASDAQ	PEBO	Wed, May 26, 1999	18.69	18.69	18.07	18.07
1168	NASDAQ	PEBO	Tue, May 25, 1999	18.13	18.30	18.13	18.21
1167	NASDAQ	PEBO	Mon, May 24, 1999	17.89	18.30	17.89	18.05
1166	NASDAQ	PEBO	Fri, May 21, 1999	17.89	17.89	17.89	17.89
1165	NASDAQ	PEBO	Thu, May 20, 1999	17.97	18.38	17.89	18.30
1164	NASDAQ	PEBO	Wed, May 19, 1999	17.40	18.38	17.40	17.89
1163	NASDAQ	PEBO	Tue, May 18, 1999	17.08	17.16	17.00	17.00
1162	NASDAQ	PEBO	Mon, May 17, 1999	17.40	17.40	17.08	17.08
1161	NASDAQ	PEBO	Fri, May 14, 1999	18.05	18.46	17.08	17.16
1160	NASDAQ	PEBO	Thu, May 13, 1999	17.08	17.73	16.91	17.24
1159	NASDAQ	PEBO	Wed, May 12, 1999	17.08	17.08	17.08	17.08
1158	NASDAQ	PEBO	Tue, May 11, 1999	17.56	17.56	17.08	17.40
1157	NASDAQ	PEBO	Mon, May 10, 1999	17.48	17.48	17.48	17.48
1156	NASDAQ	PEBO	Fri, May 7, 1999	17.40	17.89	17.40	17.89
1155	NASDAQ	PEBO	Thu, May 6, 1999	17.40	17.40	17.40	17.40
1154	NASDAQ	PEBO	Wed, May 5, 1999	17.00	17.73	16.91	17.40
1153	NASDAQ	PEBO	Tue, May 4, 1999	16.75	17.00	16.75	17.00
1152	NASDAQ	PEBO	Fri, Apr 30, 1999	17.97	17.97	16.75	16.75
1151	NASDAQ	PEBO	Thu, Apr 29, 1999	16.91	16.91	16.91	16.91
1150	NASDAQ	PEBO	Wed, Apr 28, 1999	16.26	17.56	16.26	16.91
1149	NASDAQ	PEBO	Tue, Apr 27, 1999	16.83	16.83	16.26	16.26
1148	NASDAQ	PEBO	Mon, Apr 26, 1999	15.45	15.45	15.45	15.45
1147	NASDAQ	PEBO	Thu, Apr 22, 1999	16.59	16.59	16.26	16.26
1146	NASDAQ	PEBO	Wed, Apr 21, 1999	15.94	16.34	14.96	15.04
1145	NASDAQ	PEBO	Tue, Apr 20, 1999	15.29	15.33	15.29	15.33
1144	NASDAQ	PEBO	Mon, Apr 19, 1999	15.12	15.45	15.12	15.45
1143	NASDAQ	PEBO	Fri, Apr 16, 1999	15.86	15.94	14.96	14.96
1142	NASDAQ	PEBO	Thu, Apr 15, 1999	15.45	15.61	15.45	15.45
1141	NASDAQ	PEBO	Wed, Apr 14, 1999	14.88	15.45	14.88	14.96
1140	NASDAQ	PEBO	Tue, Apr 13, 1999	14.56	14.88	14.56	14.88
1139	NASDAQ	PEBO	Mon, Apr 12, 1999	14.64	15.04	14.56	15.04
1138	NASDAQ	PEBO	Fri, Apr 9, 1999	14.64	15.29	14.47	14.96
1137	NASDAQ	PEBO	Thu, Apr 8, 1999	14.47	14.64	14.47	14.64
1136	NASDAQ	PEBO	Wed, Apr 7, 1999	14.47	14.72	14.47	14.72
1135	NASDAQ	PEBO	Tue, Apr 6, 1999	14.64	14.80	14.64	14.80
1134	NASDAQ	PEBO	Mon, Apr 5, 1999	14.96	14.96	14.47	14.47
1133	NASDAQ	PEBO	Thu, Apr 1, 1999	14.39	14.92	14.39	14.92
1132	NASDAQ	PEBO	Wed, Mar 31, 1999	14.47	14.80	14.39	14.39
1131	NASDAQ	PEBO	Tue, Mar 30, 1999	14.88	14.88	14.56	14.56
1130	NASDAQ	PEBO	Mon, Mar 29, 1999	14.80	14.96	14.64	14.80
1129	NASDAQ	PEBO	Fri, Mar 26, 1999	14.64	15.29	14.64	14.96
1128	NASDAQ	PEBO	Thu, Mar 25, 1999	15.29	15.29	15.29	15.29
1127	NASDAQ	PEBO	Wed, Mar 24, 1999	14.72	14.72	14.64	14.64
1126	NASDAQ	PEBO	Tue, Mar 23, 1999	14.64	15.12	14.64	14.96
1125	NASDAQ	PEBO	Mon, Mar 22, 1999	14.64	15.53	14.64	15.45
1124	NASDAQ	PEBO	Fri, Mar 19, 1999	15.29	15.29	14.64	14.64
1123	NASDAQ	PEBO	Thu, Mar 18, 1999	14.96	14.96	14.80	14.80
1122	NASDAQ	PEBO	Wed, Mar 17, 1999	15.12	15.29	14.64	14.96
1121	NASDAQ	PEBO	Tue, Mar 16, 1999	15.12	15.37	14.80	14.96
1120	NASDAQ	PEBO	Mon, Mar 15, 1999	15.21	15.61	15.12	15.61
1119	NASDAQ	PEBO	Fri, Mar 12, 1999	15.61	15.61	15.45	15.45
1118	NASDAQ	PEBO	Thu, Mar 11, 1999	15.12	15.61	15.12	15.61
1117	NASDAQ	PEBO	Wed, Mar 10, 1999	15.61	15.61	15.29	15.29
1116	NASDAQ	PEBO	Tue, Mar 9, 1999	15.29	15.29	15.29	15.29
1115	NASDAQ	PEBO	Mon, Mar 8, 1999	15.61	16.02	15.29	15.29
1114	NASDAQ	PEBO	Fri, Mar 5, 1999	16.10	16.10	15.29	15.29
1113	NASDAQ	PEBO	Thu, Mar 4, 1999	15.45	15.45	15.45	15.45
1112	NASDAQ	PEBO	Wed, Mar 3, 1999	15.86	15.90	15.29	15.33
1111	NASDAQ	PEBO	Tue, Mar 2, 1999	16.43	16.43	15.94	15.94
1110	NASDAQ	PEBO	Mon, Mar 1, 1999	16.18	16.26	16.18	16.26
1109	NASDAQ	PEBO	Fri, Feb 26, 1999	16.26	16.43	16.18	16.18
1108	NASDAQ	PEBO	Thu, Feb 25, 1999	16.18	16.26	16.10	16.26
1107	NASDAQ	PEBO	Wed, Feb 24, 1999	16.18	16.26	16.18	16.22
1106	NASDAQ	PEBO	Tue, Feb 23, 1999	16.34	16.59	16.18	16.18
1105	NASDAQ	PEBO	Mon, Feb 22, 1999	16.59	16.59	16.18	16.18
1104	NASDAQ	PEBO	Thu, Feb 18, 1999	16.34	16.75	16.34	16.75
1103	NASDAQ	PEBO	Wed, Feb 17, 1999	16.18	16.18	16.18	16.18
1102	NASDAQ	PEBO	Tue, Feb 16, 1999	16.18	16.26	16.18	16.26
1101	NASDAQ	PEBO	Fri, Feb 12, 1999	16.18	16.18	16.18	16.18
1100	NASDAQ	PEBO	Thu, Feb 11, 1999	16.26	16.26	16.18	16.18
1099	NASDAQ	PEBO	Wed, Feb 10, 1999	16.26	16.26	16.18	16.26
1098	NASDAQ	PEBO	Tue, Feb 9, 1999	16.43	16.43	16.10	16.10
1097	NASDAQ	PEBO	Mon, Feb 8, 1999	16.10	16.43	16.10	16.43
1096	NASDAQ	PEBO	Thu, Feb 4, 1999	16.10	16.43	16.10	16.10
1095	NASDAQ	PEBO	Wed, Feb 3, 1999	16.10	16.43	16.10	16.10
1094	NASDAQ	PEBO	Tue, Feb 2, 1999	16.43	16.43	16.43	16.43
1093	NASDAQ	PEBO	Mon, Feb 1, 1999	16.18	16.22	16.10	16.10
1092	NASDAQ	PEBO	Fri, Jan 29, 1999	16.43	16.43	16.10	16.26
1091	NASDAQ	PEBO	Thu, Jan 28, 1999	16.43	16.43	16.10	16.10
1090	NASDAQ	PEBO	Wed, Jan 27, 1999	16.26	16.59	16.10	16.10
1089	NASDAQ	PEBO	Tue, Jan 26, 1999	16.26	16.43	16.26	16.26
1088	NASDAQ	PEBO	Mon, Jan 25, 1999	16.02	16.02	16.02	16.02
1087	NASDAQ	PEBO	Fri, Jan 22, 1999	16.59	16.59	16.59	16.59
1086	NASDAQ	PEBO	Thu, Jan 21, 1999	15.61	16.43	15.61	15.78
1085	NASDAQ	PEBO	Wed, Jan 20, 1999	15.53	15.94	15.53	15.61
1084	NASDAQ	PEBO	Tue, Jan 19, 1999	15.29	15.53	15.29	15.29
1083	NASDAQ	PEBO	Fri, Jan 15, 1999	15.29	15.29	15.29	15.29
1082	NASDAQ	PEBO	Thu, Jan 14, 1999	15.53	15.53	15.29	15.29
1081	NASDAQ	PEBO	Wed, Jan 13, 1999	15.21	15.21	15.21	15.21
1080	NASDAQ	PEBO	Tue, Jan 12, 1999	15.61	15.61	15.45	15.61
1079	NASDAQ	PEBO	Mon, Jan 11, 1999	15.12	15.12	15.12	15.12
1078	NASDAQ	PEBO	Fri, Jan 8, 1999	15.61	15.61	15.61	15.61
1077	NASDAQ	PEBO	Thu, Jan 7, 1999	15.29	15.61	15.29	15.61
1076	NASDAQ	PEBO	Wed, Jan 6, 1999	15.29	15.61	15.29	15.29
1075	NASDAQ	PEBO	Tue, Jan 5, 1999	15.61	15.61	15.61	15.61
1074	NASDAQ	PEBO	Mon, Jan 4, 1999	15.61	15.61	15.29	15.61
1073	NASDAQ	PEBO	Thu, Dec 31, 1998	15.45	15.86	15.29	15.86
1072	NASDAQ	PEBO	Wed, Dec 30, 1998	15.29	15.78	15.29	15.29
1071	NASDAQ	PEBO	Tue, Dec 29, 1998	14.96	15.61	14.96	15.61
1070	NASDAQ	PEBO	Mon, Dec 28, 1998	14.64	15.29	14.64	14.80
1069	NASDAQ	PEBO	Thu, Dec 24, 1998	15.12	15.12	14.56	14.56
1068	NASDAQ	PEBO	Wed, Dec 23, 1998	15.21	15.21	14.64	14.64
1067	NASDAQ	PEBO	Tue, Dec 22, 1998	15.29	15.78	14.80	14.96
1066	NASDAQ	PEBO	Fri, Dec 18, 1998	15.61	15.61	15.29	15.29
1065	NASDAQ	PEBO	Thu, Dec 17, 1998	15.61	15.61	15.29	15.29
1064	NASDAQ	PEBO	Wed, Dec 16, 1998	15.29	15.61	15.29	15.37
1063	NASDAQ	PEBO	Tue, Dec 15, 1998	15.94	15.94	14.64	15.29
1062	NASDAQ	PEBO	Mon, Dec 14, 1998	16.26	16.34	16.14	16.14
1061	NASDAQ	PEBO	Fri, Dec 11, 1998	16.75	16.75	15.61	16.14
1060	NASDAQ	PEBO	Wed, Dec 9, 1998	16.75	16.75	16.59	16.59
1059	NASDAQ	PEBO	Tue, Dec 8, 1998	16.91	16.91	16.91	16.91
1058	NASDAQ	PEBO	Mon, Dec 7, 1998	16.91	17.32	16.91	16.91
1057	NASDAQ	PEBO	Fri, Dec 4, 1998	17.24	17.24	16.91	16.91
1056	NASDAQ	PEBO	Thu, Dec 3, 1998	17.56	17.56	17.56	17.56
1055	NASDAQ	PEBO	Wed, Dec 2, 1998	17.56	17.56	17.08	17.08
1054	NASDAQ	PEBO	Tue, Dec 1, 1998	17.24	17.56	17.08	17.08
1053	NASDAQ	PEBO	Mon, Nov 30, 1998	17.56	17.56	17.24	17.24
1052	NASDAQ	PEBO	Fri, Nov 27, 1998	16.91	17.56	16.75	16.75
1051	NASDAQ	PEBO	Wed, Nov 25, 1998	17.56	17.56	17.56	17.56
1050	NASDAQ	PEBO	Tue, Nov 24, 1998	17.40	17.40	17.40	17.40
1049	NASDAQ	PEBO	Mon, Nov 23, 1998	17.56	17.73	17.24	17.24
1048	NASDAQ	PEBO	Fri, Nov 20, 1998	17.56	17.56	17.56	17.56
1047	NASDAQ	PEBO	Thu, Nov 19, 1998	16.91	16.91	16.91	16.91
1046	NASDAQ	PEBO	Wed, Nov 18, 1998	16.91	17.24	16.91	17.24
1045	NASDAQ	PEBO	Tue, Nov 17, 1998	17.24	17.24	17.24	17.24
1044	NASDAQ	PEBO	Mon, Nov 16, 1998	17.32	17.32	17.08	17.08
1043	NASDAQ	PEBO	Fri, Nov 13, 1998	16.02	17.24	16.02	17.24
1042	NASDAQ	PEBO	Thu, Nov 12, 1998	16.75	16.91	16.75	16.91
1041	NASDAQ	PEBO	Wed, Nov 11, 1998	16.91	16.91	16.91	16.91
1040	NASDAQ	PEBO	Tue, Nov 10, 1998	17.08	17.08	16.26	16.75
1039	NASDAQ	PEBO	Mon, Nov 9, 1998	16.91	16.91	15.78	15.78
1038	NASDAQ	PEBO	Fri, Nov 6, 1998	15.78	15.78	15.78	15.78
1037	NASDAQ	PEBO	Wed, Nov 4, 1998	16.43	16.43	15.61	15.94
1036	NASDAQ	PEBO	Tue, Nov 3, 1998	16.43	17.32	16.43	17.32
1035	NASDAQ	PEBO	Mon, Nov 2, 1998	16.75	16.75	16.26	16.43
1034	NASDAQ	PEBO	Fri, Oct 30, 1998	16.26	17.24	16.26	16.91
1033	NASDAQ	PEBO	Thu, Oct 29, 1998	16.91	16.91	16.91	16.91
1032	NASDAQ	PEBO	Wed, Oct 28, 1998	14.96	16.59	14.96	16.59
1031	NASDAQ	PEBO	Tue, Oct 27, 1998	14.64	14.64	13.99	14.31
1030	NASDAQ	PEBO	Mon, Oct 26, 1998	14.96	14.96	14.96	14.96
1029	NASDAQ	PEBO	Fri, Oct 23, 1998	15.61	15.61	15.12	15.12
1028	NASDAQ	PEBO	Thu, Oct 22, 1998	15.78	15.78	15.65	15.65
1027	NASDAQ	PEBO	Wed, Oct 21, 1998	16.10	16.10	16.10	16.10
1026	NASDAQ	PEBO	Tue, Oct 20, 1998	16.59	16.59	16.59	16.59
1025	NASDAQ	PEBO	Mon, Oct 19, 1998	15.45	15.45	15.45	15.45
1024	NASDAQ	PEBO	Fri, Oct 16, 1998	15.45	16.91	15.45	16.91
1023	NASDAQ	PEBO	Thu, Oct 15, 1998	15.61	15.61	15.61	15.61
1022	NASDAQ	PEBO	Wed, Oct 14, 1998	16.75	16.75	16.75	16.75
1021	NASDAQ	PEBO	Tue, Oct 13, 1998	16.26	16.91	16.26	16.91
1020	NASDAQ	PEBO	Mon, Oct 12, 1998	16.10	16.10	15.61	16.10
1019	NASDAQ	PEBO	Fri, Oct 9, 1998	16.10	16.10	16.10	16.10
1018	NASDAQ	PEBO	Thu, Oct 8, 1998	15.61	15.61	15.61	15.61
1017	NASDAQ	PEBO	Wed, Oct 7, 1998	15.61	15.78	14.80	15.78
1016	NASDAQ	PEBO	Tue, Oct 6, 1998	15.61	16.83	15.61	16.83
1015	NASDAQ	PEBO	Mon, Oct 5, 1998	16.83	16.83	16.83	16.83
1014	NASDAQ	PEBO	Fri, Oct 2, 1998	16.91	16.91	16.18	16.18
1013	NASDAQ	PEBO	Thu, Oct 1, 1998	16.91	16.91	15.61	15.61
1012	NASDAQ	PEBO	Wed, Sep 30, 1998	16.83	16.83	16.83	16.83
1011	NASDAQ	PEBO	Tue, Sep 29, 1998	16.83	16.83	16.83	16.83
1010	NASDAQ	PEBO	Mon, Sep 28, 1998	17.00	17.40	16.75	17.40
1009	NASDAQ	PEBO	Fri, Sep 25, 1998	17.16	17.16	16.83	17.16
1008	NASDAQ	PEBO	Thu, Sep 24, 1998	17.16	17.16	16.75	17.16
1007	NASDAQ	PEBO	Wed, Sep 23, 1998	16.75	16.75	16.75	16.75
1006	NASDAQ	PEBO	Tue, Sep 22, 1998	16.83	17.16	16.75	17.16
1005	NASDAQ	PEBO	Mon, Sep 21, 1998	16.26	17.16	16.26	17.16
1004	NASDAQ	PEBO	Fri, Sep 18, 1998	16.59	16.59	16.59	16.59
1003	NASDAQ	PEBO	Thu, Sep 17, 1998	16.26	17.16	16.26	17.16
1002	NASDAQ	PEBO	Wed, Sep 16, 1998	16.26	16.26	16.26	16.26
1001	NASDAQ	PEBO	Tue, Sep 15, 1998	16.26	16.26	16.26	16.26
1000	NASDAQ	PEBO	Mon, Sep 14, 1998	16.59	16.91	16.26	16.26
999	NASDAQ	PEBO	Fri, Sep 11, 1998	16.26	16.43	16.10	16.43
998	NASDAQ	PEBO	Thu, Sep 10, 1998	16.59	16.59	16.26	16.26
997	NASDAQ	PEBO	Wed, Sep 9, 1998	16.26	16.91	16.26	16.26
996	NASDAQ	PEBO	Tue, Sep 8, 1998	17.08	17.08	16.10	16.10
995	NASDAQ	PEBO	Fri, Sep 4, 1998	16.26	16.26	16.26	16.26
994	NASDAQ	PEBO	Thu, Sep 3, 1998	16.91	17.56	16.26	17.56
993	NASDAQ	PEBO	Wed, Sep 2, 1998	17.56	17.56	17.56	17.56
992	NASDAQ	PEBO	Tue, Sep 1, 1998	17.56	17.56	17.40	17.56
991	NASDAQ	PEBO	Mon, Aug 31, 1998	16.59	17.73	16.26	16.59
990	NASDAQ	PEBO	Fri, Aug 28, 1998	16.59	17.24	16.59	16.75
989	NASDAQ	PEBO	Thu, Aug 27, 1998	16.26	17.40	15.94	16.59
988	NASDAQ	PEBO	Wed, Aug 26, 1998	17.56	17.56	16.26	16.91
987	NASDAQ	PEBO	Tue, Aug 25, 1998	17.24	17.56	16.59	16.59
986	NASDAQ	PEBO	Mon, Aug 24, 1998	17.73	18.13	17.24	17.56
985	NASDAQ	PEBO	Fri, Aug 21, 1998	18.70	18.70	17.73	18.30
984	NASDAQ	PEBO	Thu, Aug 20, 1998	18.21	18.21	18.21	18.21
983	NASDAQ	PEBO	Wed, Aug 19, 1998	18.62	18.62	18.21	18.21
982	NASDAQ	PEBO	Tue, Aug 18, 1998	18.87	18.87	18.54	18.54
981	NASDAQ	PEBO	Mon, Aug 17, 1998	18.21	18.38	18.21	18.21
980	NASDAQ	PEBO	Fri, Aug 14, 1998	18.87	18.87	18.87	18.87
979	NASDAQ	PEBO	Thu, Aug 13, 1998	18.21	18.21	18.21	18.21
978	NASDAQ	PEBO	Wed, Aug 12, 1998	18.70	18.70	18.05	18.05
977	NASDAQ	PEBO	Tue, Aug 11, 1998	18.05	18.87	18.05	18.21
976	NASDAQ	PEBO	Mon, Aug 10, 1998	18.87	18.87	18.87	18.87
975	NASDAQ	PEBO	Fri, Aug 7, 1998	18.87	18.87	18.21	18.21
974	NASDAQ	PEBO	Thu, Aug 6, 1998	18.87	18.87	18.62	18.87
973	NASDAQ	PEBO	Wed, Aug 5, 1998	18.54	18.54	18.05	18.38
972	NASDAQ	PEBO	Tue, Aug 4, 1998	18.74	18.74	18.38	18.66
971	NASDAQ	PEBO	Mon, Aug 3, 1998	18.70	18.87	18.70	18.87
970	NASDAQ	PEBO	Fri, Jul 31, 1998	18.87	18.95	18.70	18.74
969	NASDAQ	PEBO	Thu, Jul 30, 1998	18.87	19.84	18.70	19.19
968	NASDAQ	PEBO	Wed, Jul 29, 1998	19.35	19.84	19.35	19.84
967	NASDAQ	PEBO	Tue, Jul 28, 1998	18.87	19.68	18.38	18.87
966	NASDAQ	PEBO	Mon, Jul 27, 1998	19.19	19.19	19.19	19.19
965	NASDAQ	PEBO	Fri, Jul 24, 1998	19.19	19.19	18.87	19.19
964	NASDAQ	PEBO	Thu, Jul 23, 1998	18.05	19.19	18.05	18.70
963	NASDAQ	PEBO	Wed, Jul 22, 1998	19.19	19.19	19.19	19.19
962	NASDAQ	PEBO	Tue, Jul 21, 1998	18.78	19.19	18.78	19.19
961	NASDAQ	PEBO	Mon, Jul 20, 1998	18.21	18.87	18.05	18.78
960	NASDAQ	PEBO	Fri, Jul 17, 1998	18.87	19.03	18.54	18.87
959	NASDAQ	PEBO	Thu, Jul 16, 1998	19.19	19.52	19.19	19.52
958	NASDAQ	PEBO	Wed, Jul 15, 1998	19.19	19.68	19.19	19.68
957	NASDAQ	PEBO	Tue, Jul 14, 1998	19.19	19.19	19.19	19.19
956	NASDAQ	PEBO	Mon, Jul 13, 1998	19.60	20.00	19.52	19.52
955	NASDAQ	PEBO	Fri, Jul 10, 1998	19.52	20.09	19.52	19.60
954	NASDAQ	PEBO	Thu, Jul 9, 1998	19.52	20.09	19.52	19.52
953	NASDAQ	PEBO	Wed, Jul 8, 1998	20.09	20.09	19.52	19.52
952	NASDAQ	PEBO	Tue, Jul 7, 1998	20.09	20.09	20.09	20.09
951	NASDAQ	PEBO	Mon, Jul 6, 1998	20.09	20.09	19.68	19.68
950	NASDAQ	PEBO	Thu, Jul 2, 1998	19.52	20.09	19.52	19.52
949	NASDAQ	PEBO	Wed, Jul 1, 1998	19.60	19.92	19.60	19.92
948	NASDAQ	PEBO	Tue, Jun 30, 1998	19.60	20.17	19.60	20.17
947	NASDAQ	PEBO	Mon, Jun 29, 1998	19.68	20.17	19.68	20.17
946	NASDAQ	PEBO	Fri, Jun 26, 1998	19.68	20.17	19.68	20.17
945	NASDAQ	PEBO	Thu, Jun 25, 1998	19.68	20.82	19.68	20.25
944	NASDAQ	PEBO	Wed, Jun 24, 1998	20.49	20.49	19.68	20.49
943	NASDAQ	PEBO	Mon, Jun 22, 1998	20.49	20.49	20.25	20.25
942	NASDAQ	PEBO	Thu, Jun 18, 1998	20.25	20.41	19.68	20.41
941	NASDAQ	PEBO	Wed, Jun 17, 1998	20.17	20.82	20.17	20.17
940	NASDAQ	PEBO	Tue, Jun 16, 1998	19.68	20.17	19.60	20.17
939	NASDAQ	PEBO	Mon, Jun 15, 1998	19.52	20.17	19.52	20.17
938	NASDAQ	PEBO	Thu, Jun 11, 1998	19.52	19.70	19.52	19.70
937	NASDAQ	PEBO	Tue, Jun 9, 1998	20.00	20.13	19.52	20.13
936	NASDAQ	PEBO	Mon, Jun 8, 1998	20.17	20.65	19.84	20.17
935	NASDAQ	PEBO	Fri, Jun 5, 1998	19.92	20.49	19.92	20.49
934	NASDAQ	PEBO	Thu, Jun 4, 1998	20.17	20.17	19.84	19.84
933	NASDAQ	PEBO	Wed, Jun 3, 1998	20.82	20.82	19.68	19.84
932	NASDAQ	PEBO	Tue, Jun 2, 1998	19.52	20.33	19.19	20.33
931	NASDAQ	PEBO	Mon, Jun 1, 1998	19.52	20.00	19.52	20.00
930	NASDAQ	PEBO	Fri, May 29, 1998	20.45	20.45	20.17	20.41
929	NASDAQ	PEBO	Thu, May 28, 1998	19.52	20.49	19.52	20.17
928	NASDAQ	PEBO	Wed, May 27, 1998	19.68	20.00	19.68	20.00
927	NASDAQ	PEBO	Tue, May 26, 1998	20.00	20.49	20.00	20.49
926	NASDAQ	PEBO	Fri, May 22, 1998	20.17	20.49	20.17	20.49
925	NASDAQ	PEBO	Thu, May 21, 1998	20.49	20.49	20.17	20.49
924	NASDAQ	PEBO	Wed, May 20, 1998	20.57	20.57	19.52	19.52
923	NASDAQ	PEBO	Tue, May 19, 1998	20.57	20.57	20.00	20.00
922	NASDAQ	PEBO	Mon, May 18, 1998	20.57	20.57	20.57	20.57
921	NASDAQ	PEBO	Fri, May 15, 1998	19.84	20.49	19.84	20.49
920	NASDAQ	PEBO	Thu, May 14, 1998	20.17	20.17	20.17	20.17
919	NASDAQ	PEBO	Wed, May 13, 1998	19.68	20.00	19.68	20.00
918	NASDAQ	PEBO	Tue, May 12, 1998	20.74	21.14	19.60	20.25
917	NASDAQ	PEBO	Mon, May 11, 1998	20.74	20.74	19.60	19.76
916	NASDAQ	PEBO	Fri, May 8, 1998	19.52	20.74	19.52	20.74
915	NASDAQ	PEBO	Thu, May 7, 1998	20.49	20.74	20.17	20.17
914	NASDAQ	PEBO	Wed, May 6, 1998	20.90	21.47	20.65	20.98
913	NASDAQ	PEBO	Tue, May 5, 1998	20.65	21.47	20.49	20.90
912	NASDAQ	PEBO	Mon, May 4, 1998	20.17	21.14	20.17	21.14
911	NASDAQ	PEBO	Fri, May 1, 1998	22.12	22.12	19.84	20.82
910	NASDAQ	PEBO	Thu, Apr 30, 1998	21.79	21.79	20.93	21.77
909	NASDAQ	PEBO	Wed, Apr 29, 1998	21.36	21.69	21.36	21.69
908	NASDAQ	PEBO	Tue, Apr 28, 1998	21.25	21.25	21.03	21.25
907	NASDAQ	PEBO	Mon, Apr 27, 1998	21.47	21.47	21.25	21.47
906	NASDAQ	PEBO	Thu, Apr 23, 1998	21.79	21.79	21.25	21.79
905	NASDAQ	PEBO	Wed, Apr 22, 1998	21.69	21.74	21.25	21.25
904	NASDAQ	PEBO	Tue, Apr 21, 1998	21.58	21.58	21.58	21.58
903	NASDAQ	PEBO	Mon, Apr 20, 1998	22.28	22.28	21.58	21.90
902	NASDAQ	PEBO	Fri, Apr 17, 1998	21.90	22.01	21.47	22.01
901	NASDAQ	PEBO	Thu, Apr 16, 1998	22.88	22.88	21.58	21.58
900	NASDAQ	PEBO	Wed, Apr 15, 1998	21.25	22.77	21.14	22.61
899	NASDAQ	PEBO	Tue, Apr 14, 1998	21.41	21.41	20.93	20.98
898	NASDAQ	PEBO	Mon, Apr 13, 1998	21.31	21.41	20.93	20.93
897	NASDAQ	PEBO	Thu, Apr 9, 1998	20.93	21.31	20.82	21.31
896	NASDAQ	PEBO	Wed, Apr 8, 1998	20.98	21.09	20.95	21.09
895	NASDAQ	PEBO	Tue, Apr 7, 1998	20.82	21.03	20.82	21.03
894	NASDAQ	PEBO	Mon, Apr 6, 1998	20.98	21.25	20.82	21.03
893	NASDAQ	PEBO	Fri, Apr 3, 1998	21.31	21.31	20.76	20.98
892	NASDAQ	PEBO	Thu, Apr 2, 1998	21.14	21.31	20.93	20.93
891	NASDAQ	PEBO	Wed, Apr 1, 1998	20.82	21.31	20.82	21.31
890	NASDAQ	PEBO	Tue, Mar 31, 1998	20.93	20.93	20.82	20.93
889	NASDAQ	PEBO	Mon, Mar 30, 1998	20.93	20.93	20.60	20.82
888	NASDAQ	PEBO	Fri, Mar 27, 1998	20.49	20.93	20.49	20.60
887	NASDAQ	PEBO	Thu, Mar 26, 1998	19.95	20.49	19.95	20.38
886	NASDAQ	PEBO	Wed, Mar 25, 1998	20.38	20.60	19.95	20.49
885	NASDAQ	PEBO	Tue, Mar 24, 1998	19.19	20.38	19.19	20.38
884	NASDAQ	PEBO	Mon, Mar 23, 1998	18.54	19.08	18.22	18.97
883	NASDAQ	PEBO	Fri, Mar 20, 1998	18.87	18.97	18.65	18.97
882	NASDAQ	PEBO	Thu, Mar 19, 1998	18.87	18.87	18.54	18.54
881	NASDAQ	PEBO	Wed, Mar 18, 1998	18.11	18.87	18.11	18.54
880	NASDAQ	PEBO	Tue, Mar 17, 1998	18.22	18.76	17.78	18.65
879	NASDAQ	PEBO	Mon, Mar 16, 1998	18.54	18.87	18.22	18.54
878	NASDAQ	PEBO	Fri, Mar 13, 1998	18.00	18.43	18.00	18.16
877	NASDAQ	PEBO	Thu, Mar 12, 1998	18.11	18.32	18.00	18.00
876	NASDAQ	PEBO	Tue, Mar 10, 1998	18.11	18.32	18.11	18.22
875	NASDAQ	PEBO	Mon, Mar 9, 1998	18.65	18.65	18.11	18.11
874	NASDAQ	PEBO	Fri, Mar 6, 1998	18.32	18.32	18.32	18.32
873	NASDAQ	PEBO	Wed, Mar 4, 1998	18.22	18.43	18.22	18.43
872	NASDAQ	PEBO	Tue, Mar 3, 1998	18.38	18.38	18.22	18.38
871	NASDAQ	PEBO	Mon, Mar 2, 1998	18.76	18.76	18.22	18.22
870	NASDAQ	PEBO	Fri, Feb 27, 1998	18.32	18.65	18.32	18.54
869	NASDAQ	PEBO	Thu, Feb 26, 1998	18.76	18.76	18.76	18.76
868	NASDAQ	PEBO	Wed, Feb 25, 1998	18.76	18.76	18.32	18.32
867	NASDAQ	PEBO	Tue, Feb 24, 1998	18.54	18.76	18.43	18.76
866	NASDAQ	PEBO	Mon, Feb 23, 1998	18.54	18.65	18.43	18.65
865	NASDAQ	PEBO	Fri, Feb 20, 1998	18.65	18.65	18.32	18.65
864	NASDAQ	PEBO	Thu, Feb 19, 1998	18.65	18.65	18.54	18.65
863	NASDAQ	PEBO	Wed, Feb 18, 1998	18.76	18.76	18.65	18.65
862	NASDAQ	PEBO	Tue, Feb 17, 1998	18.76	18.97	18.76	18.97
861	NASDAQ	PEBO	Fri, Feb 13, 1998	18.87	18.87	18.54	18.87
860	NASDAQ	PEBO	Thu, Feb 12, 1998	18.54	18.54	18.22	18.22
859	NASDAQ	PEBO	Wed, Feb 11, 1998	18.43	18.65	18.00	18.43
858	NASDAQ	PEBO	Tue, Feb 10, 1998	18.00	18.00	18.00	18.00
857	NASDAQ	PEBO	Mon, Feb 9, 1998	18.16	18.16	18.16	18.16
856	NASDAQ	PEBO	Fri, Feb 6, 1998	17.62	18.16	17.57	17.78
855	NASDAQ	PEBO	Wed, Feb 4, 1998	17.57	18.32	17.57	18.32
854	NASDAQ	PEBO	Mon, Feb 2, 1998	18.22	18.22	17.35	17.67
853	NASDAQ	PEBO	Fri, Jan 30, 1998	17.89	18.22	17.89	17.89
852	NASDAQ	PEBO	Thu, Jan 29, 1998	18.22	18.22	18.22	18.22
851	NASDAQ	PEBO	Tue, Jan 27, 1998	17.78	17.94	17.78	17.78
850	NASDAQ	PEBO	Mon, Jan 26, 1998	17.02	18.43	17.02	18.43
849	NASDAQ	PEBO	Fri, Jan 23, 1998	17.24	18.32	17.13	17.13
848	NASDAQ	PEBO	Thu, Jan 22, 1998	18.11	18.11	17.24	17.24
847	NASDAQ	PEBO	Wed, Jan 21, 1998	18.22	18.32	18.11	18.22
846	NASDAQ	PEBO	Tue, Jan 20, 1998	18.87	18.87	18.22	18.87
845	NASDAQ	PEBO	Thu, Jan 15, 1998	18.43	19.08	18.32	19.08
844	NASDAQ	PEBO	Wed, Jan 14, 1998	18.22	18.22	18.22	18.22
843	NASDAQ	PEBO	Tue, Jan 13, 1998	18.32	18.32	18.32	18.32
842	NASDAQ	PEBO	Mon, Jan 12, 1998	18.22	18.22	18.22	18.22
841	NASDAQ	PEBO	Fri, Jan 9, 1998	18.22	18.22	18.22	18.22
840	NASDAQ	PEBO	Thu, Jan 8, 1998	18.22	19.41	18.22	19.41
839	NASDAQ	PEBO	Wed, Jan 7, 1998	18.27	19.30	18.27	19.30
838	NASDAQ	PEBO	Tue, Jan 6, 1998	18.43	18.43	18.16	18.22
837	NASDAQ	PEBO	Mon, Jan 5, 1998	18.87	18.87	18.11	18.11
836	NASDAQ	PEBO	Fri, Jan 2, 1998	18.87	18.87	18.22	18.87
835	NASDAQ	PEBO	Wed, Dec 31, 1997	18.11	18.11	18.11	18.11
834	NASDAQ	PEBO	Mon, Dec 29, 1997	18.76	18.76	18.76	18.76
833	NASDAQ	PEBO	Tue, Dec 23, 1997	19.25	19.25	19.25	19.25
832	NASDAQ	PEBO	Fri, Dec 19, 1997	19.19	19.19	18.32	18.32
831	NASDAQ	PEBO	Thu, Dec 18, 1997	18.65	19.19	18.22	19.19
830	NASDAQ	PEBO	Wed, Dec 17, 1997	18.65	18.65	18.65	18.65
829	NASDAQ	PEBO	Mon, Dec 15, 1997	18.22	18.22	18.22	18.22
828	NASDAQ	PEBO	Fri, Dec 12, 1997	18.22	18.22	18.22	18.22
827	NASDAQ	PEBO	Wed, Dec 10, 1997	19.08	19.08	19.08	19.08
826	NASDAQ	PEBO	Fri, Dec 5, 1997	19.08	19.08	19.08	19.08
825	NASDAQ	PEBO	Wed, Dec 3, 1997	18.22	18.97	18.22	18.97
824	NASDAQ	PEBO	Tue, Dec 2, 1997	18.22	18.22	18.22	18.22
823	NASDAQ	PEBO	Fri, Nov 28, 1997	18.22	19.35	18.22	19.35
822	NASDAQ	PEBO	Wed, Nov 26, 1997	19.35	19.35	19.35	19.35
821	NASDAQ	PEBO	Tue, Nov 25, 1997	18.22	18.22	18.22	18.22
820	NASDAQ	PEBO	Fri, Nov 21, 1997	18.22	18.22	18.22	18.22
819	NASDAQ	PEBO	Thu, Nov 20, 1997	18.22	18.22	18.22	18.22
818	NASDAQ	PEBO	Wed, Nov 19, 1997	18.65	19.08	18.65	19.08
817	NASDAQ	PEBO	Tue, Nov 18, 1997	18.65	18.65	18.65	18.65
816	NASDAQ	PEBO	Mon, Nov 17, 1997	18.76	19.30	18.22	18.22
815	NASDAQ	PEBO	Thu, Nov 13, 1997	18.97	18.97	18.97	18.97
814	NASDAQ	PEBO	Wed, Nov 12, 1997	19.52	19.52	18.76	18.76
813	NASDAQ	PEBO	Mon, Nov 10, 1997	19.52	19.52	19.52	19.52
812	NASDAQ	PEBO	Fri, Nov 7, 1997	19.30	19.30	19.30	19.30
811	NASDAQ	PEBO	Thu, Nov 6, 1997	19.30	19.30	19.30	19.30
810	NASDAQ	PEBO	Tue, Nov 4, 1997	19.41	19.41	19.41	19.41
809	NASDAQ	PEBO	Mon, Nov 3, 1997	18.76	18.76	18.76	18.76
808	NASDAQ	PEBO	Fri, Oct 31, 1997	19.41	19.41	18.76	18.76
807	NASDAQ	PEBO	Thu, Oct 30, 1997	19.30	19.30	18.76	18.76
806	NASDAQ	PEBO	Wed, Oct 29, 1997	19.63	20.06	19.63	20.06
805	NASDAQ	PEBO	Tue, Oct 28, 1997	19.19	19.19	19.19	19.19
804	NASDAQ	PEBO	Thu, Oct 23, 1997	19.95	19.95	19.95	19.95
803	NASDAQ	PEBO	Wed, Oct 22, 1997	20.28	20.28	19.19	19.19
802	NASDAQ	PEBO	Mon, Oct 20, 1997	20.28	20.28	19.25	19.25
801	NASDAQ	PEBO	Fri, Oct 17, 1997	19.19	19.52	19.19	19.19
800	NASDAQ	PEBO	Thu, Oct 16, 1997	19.57	20.28	19.57	20.28
799	NASDAQ	PEBO	Wed, Oct 15, 1997	19.68	19.68	19.68	19.68
798	NASDAQ	PEBO	Tue, Oct 14, 1997	20.17	20.28	19.52	19.68
797	NASDAQ	PEBO	Mon, Oct 13, 1997	19.52	19.52	19.52	19.52
796	NASDAQ	PEBO	Fri, Oct 10, 1997	19.52	20.11	19.30	20.11
795	NASDAQ	PEBO	Thu, Oct 9, 1997	19.95	19.95	19.52	19.52
794	NASDAQ	PEBO	Wed, Oct 8, 1997	19.95	19.95	19.95	19.95
793	NASDAQ	PEBO	Tue, Oct 7, 1997	19.95	20.06	19.95	19.95
792	NASDAQ	PEBO	Mon, Oct 6, 1997	19.30	21.25	19.30	20.28
791	NASDAQ	PEBO	Fri, Oct 3, 1997	18.22	20.28	18.22	20.28
790	NASDAQ	PEBO	Thu, Oct 2, 1997	18.11	18.11	18.11	18.11
789	NASDAQ	PEBO	Wed, Oct 1, 1997	17.57	17.89	17.13	17.13
788	NASDAQ	PEBO	Tue, Sep 30, 1997	17.57	17.57	17.57	17.57
787	NASDAQ	PEBO	Mon, Sep 29, 1997	17.57	17.57	17.57	17.57
786	NASDAQ	PEBO	Fri, Sep 26, 1997	17.02	17.57	17.02	17.57
785	NASDAQ	PEBO	Thu, Sep 25, 1997	16.48	17.57	16.48	17.57
784	NASDAQ	PEBO	Wed, Sep 24, 1997	17.13	17.13	16.48	16.48
783	NASDAQ	PEBO	Tue, Sep 23, 1997	16.91	17.24	16.91	17.24
782	NASDAQ	PEBO	Mon, Sep 22, 1997	16.48	16.91	16.48	16.91
781	NASDAQ	PEBO	Fri, Sep 19, 1997	16.91	16.91	16.48	16.48
780	NASDAQ	PEBO	Thu, Sep 18, 1997	16.48	16.91	16.48	16.48
779	NASDAQ	PEBO	Wed, Sep 17, 1997	16.70	16.70	16.70	16.70
778	NASDAQ	PEBO	Tue, Sep 16, 1997	15.94	16.91	15.94	16.91
777	NASDAQ	PEBO	Mon, Sep 15, 1997	16.81	16.91	16.26	16.91
776	NASDAQ	PEBO	Fri, Sep 12, 1997	16.48	16.81	16.48	16.81
775	NASDAQ	PEBO	Thu, Sep 11, 1997	16.81	16.91	15.94	15.94
774	NASDAQ	PEBO	Tue, Sep 9, 1997	16.48	16.48	15.94	15.94
773	NASDAQ	PEBO	Wed, Sep 3, 1997	15.94	16.05	15.94	16.05
772	NASDAQ	PEBO	Tue, Sep 2, 1997	15.94	16.81	15.94	16.81
771	NASDAQ	PEBO	Fri, Aug 29, 1997	16.37	16.37	15.94	15.94
770	NASDAQ	PEBO	Wed, Aug 27, 1997	16.48	16.48	16.21	16.21
769	NASDAQ	PEBO	Tue, Aug 26, 1997	15.94	16.70	15.94	16.70
768	NASDAQ	PEBO	Fri, Aug 22, 1997	15.94	15.94	15.94	15.94
767	NASDAQ	PEBO	Wed, Aug 20, 1997	16.26	16.26	16.26	16.26
766	NASDAQ	PEBO	Tue, Aug 19, 1997	16.70	16.70	16.05	16.05
765	NASDAQ	PEBO	Mon, Aug 18, 1997	16.70	16.70	16.05	16.05
764	NASDAQ	PEBO	Fri, Aug 15, 1997	16.70	16.70	16.70	16.70
763	NASDAQ	PEBO	Thu, Aug 14, 1997	15.94	15.94	15.94	15.94
762	NASDAQ	PEBO	Wed, Aug 13, 1997	16.70	16.70	15.94	15.94
761	NASDAQ	PEBO	Mon, Aug 11, 1997	16.59	16.70	16.59	16.70
760	NASDAQ	PEBO	Fri, Aug 8, 1997	16.81	16.81	16.05	16.59
759	NASDAQ	PEBO	Thu, Aug 7, 1997	16.91	16.91	16.91	16.91
758	NASDAQ	PEBO	Wed, Aug 6, 1997	16.05	16.26	16.05	16.26
757	NASDAQ	PEBO	Tue, Aug 5, 1997	16.26	16.26	16.26	16.26
756	NASDAQ	PEBO	Mon, Aug 4, 1997	16.26	16.26	16.26	16.26
755	NASDAQ	PEBO	Fri, Aug 1, 1997	16.26	16.26	16.05	16.05
754	NASDAQ	PEBO	Thu, Jul 31, 1997	16.48	16.48	16.48	16.48
753	NASDAQ	PEBO	Wed, Jul 30, 1997	16.26	16.26	16.26	16.26
752	NASDAQ	PEBO	Tue, Jul 29, 1997	16.05	16.05	16.05	16.05
751	NASDAQ	PEBO	Mon, Jul 28, 1997	16.05	16.05	16.05	16.05
750	NASDAQ	PEBO	Fri, Jul 25, 1997	16.05	16.05	16.05	16.05
749	NASDAQ	PEBO	Thu, Jul 24, 1997	16.37	16.64	16.26	16.26
748	NASDAQ	PEBO	Wed, Jul 23, 1997	16.37	16.37	16.37	16.37
747	NASDAQ	PEBO	Tue, Jul 22, 1997	16.37	16.91	16.26	16.70
746	NASDAQ	PEBO	Fri, Jul 18, 1997	16.16	16.16	16.16	16.16
745	NASDAQ	PEBO	Thu, Jul 17, 1997	16.05	16.05	16.05	16.05
744	NASDAQ	PEBO	Wed, Jul 16, 1997	15.94	16.81	15.94	16.70
743	NASDAQ	PEBO	Tue, Jul 15, 1997	16.70	16.70	16.70	16.70
742	NASDAQ	PEBO	Mon, Jul 14, 1997	16.48	16.48	15.94	15.94
741	NASDAQ	PEBO	Thu, Jul 10, 1997	15.72	16.05	15.72	16.05
740	NASDAQ	PEBO	Wed, Jul 9, 1997	16.16	16.37	15.78	16.05
739	NASDAQ	PEBO	Tue, Jul 8, 1997	15.94	16.16	15.29	16.16
738	NASDAQ	PEBO	Mon, Jul 7, 1997	16.16	16.16	16.16	16.16
737	NASDAQ	PEBO	Thu, Jul 3, 1997	16.16	16.16	16.16	16.16
736	NASDAQ	PEBO	Wed, Jul 2, 1997	15.94	15.99	15.29	15.29
735	NASDAQ	PEBO	Tue, Jul 1, 1997	15.94	15.94	15.94	15.94
734	NASDAQ	PEBO	Mon, Jun 30, 1997	15.94	15.94	15.94	15.94
733	NASDAQ	PEBO	Fri, Jun 27, 1997	15.18	15.78	15.07	15.07
732	NASDAQ	PEBO	Thu, Jun 26, 1997	14.53	14.53	14.53	14.53
731	NASDAQ	PEBO	Wed, Jun 25, 1997	15.18	15.18	14.96	15.07
730	NASDAQ	PEBO	Tue, Jun 24, 1997	15.18	15.18	14.53	14.53
729	NASDAQ	PEBO	Mon, Jun 23, 1997	15.18	15.18	15.18	15.18
728	NASDAQ	PEBO	Fri, Jun 20, 1997	15.18	15.18	14.75	14.75
727	NASDAQ	PEBO	Wed, Jun 18, 1997	14.10	14.85	14.10	14.75
726	NASDAQ	PEBO	Tue, Jun 17, 1997	14.75	14.75	14.75	14.75
725	NASDAQ	PEBO	Mon, Jun 16, 1997	14.75	14.75	14.53	14.53
724	NASDAQ	PEBO	Fri, Jun 13, 1997	14.75	14.75	14.75	14.75
723	NASDAQ	PEBO	Thu, Jun 12, 1997	14.53	14.69	14.53	14.69
722	NASDAQ	PEBO	Wed, Jun 11, 1997	14.53	14.53	13.88	13.88
721	NASDAQ	PEBO	Tue, Jun 10, 1997	14.31	14.42	14.31	14.42
720	NASDAQ	PEBO	Mon, Jun 9, 1997	14.04	14.04	14.04	14.04
719	NASDAQ	PEBO	Thu, Jun 5, 1997	14.10	14.42	14.10	14.42
718	NASDAQ	PEBO	Wed, Jun 4, 1997	14.10	14.10	14.10	14.10
717	NASDAQ	PEBO	Thu, May 29, 1997	14.53	14.53	14.53	14.53
716	NASDAQ	PEBO	Wed, May 28, 1997	13.99	14.53	13.99	14.53
715	NASDAQ	PEBO	Tue, May 27, 1997	13.88	14.53	13.88	14.53
714	NASDAQ	PEBO	Fri, May 23, 1997	14.42	14.42	14.42	14.42
713	NASDAQ	PEBO	Wed, May 21, 1997	14.42	14.42	13.88	13.88
712	NASDAQ	PEBO	Mon, May 19, 1997	13.88	13.88	13.88	13.88
711	NASDAQ	PEBO	Thu, May 15, 1997	13.88	13.88	13.88	13.88
710	NASDAQ	PEBO	Wed, May 14, 1997	14.26	14.26	13.99	14.26
709	NASDAQ	PEBO	Tue, May 13, 1997	14.10	14.53	14.10	14.53
708	NASDAQ	PEBO	Mon, May 12, 1997	14.53	14.53	14.53	14.53
707	NASDAQ	PEBO	Fri, May 9, 1997	14.10	14.10	13.88	13.88
706	NASDAQ	PEBO	Thu, May 8, 1997	14.53	14.53	14.53	14.53
705	NASDAQ	PEBO	Wed, May 7, 1997	14.20	14.53	14.20	14.53
704	NASDAQ	PEBO	Mon, May 5, 1997	14.20	14.20	13.77	13.77
703	NASDAQ	PEBO	Fri, May 2, 1997	14.10	14.10	13.66	13.66
702	NASDAQ	PEBO	Thu, May 1, 1997	14.20	14.20	14.20	14.20
701	NASDAQ	PEBO	Wed, Apr 30, 1997	13.99	14.10	13.99	14.04
700	NASDAQ	PEBO	Tue, Apr 29, 1997	13.77	13.88	13.77	13.88
699	NASDAQ	PEBO	Mon, Apr 28, 1997	13.66	13.77	13.66	13.77
698	NASDAQ	PEBO	Fri, Apr 25, 1997	13.66	13.88	13.66	13.88
697	NASDAQ	PEBO	Thu, Apr 24, 1997	13.66	13.66	13.66	13.66
696	NASDAQ	PEBO	Wed, Apr 23, 1997	13.66	13.66	13.55	13.66
695	NASDAQ	PEBO	Tue, Apr 22, 1997	13.66	13.66	13.66	13.66
694	NASDAQ	PEBO	Mon, Apr 21, 1997	13.66	13.66	13.23	13.23
693	NASDAQ	PEBO	Fri, Apr 18, 1997	13.66	13.66	13.66	13.66
692	NASDAQ	PEBO	Thu, Apr 17, 1997	13.55	13.55	13.55	13.55
691	NASDAQ	PEBO	Tue, Apr 15, 1997	13.12	13.12	13.12	13.12
690	NASDAQ	PEBO	Mon, Apr 14, 1997	13.55	13.55	13.12	13.12
689	NASDAQ	PEBO	Fri, Apr 11, 1997	13.23	13.23	13.23	13.23
688	NASDAQ	PEBO	Thu, Apr 10, 1997	13.01	13.55	13.01	13.23
687	NASDAQ	PEBO	Tue, Apr 8, 1997	13.12	13.12	13.12	13.12
686	NASDAQ	PEBO	Fri, Apr 4, 1997	13.12	13.12	13.01	13.12
685	NASDAQ	PEBO	Wed, Apr 2, 1997	12.69	13.12	12.69	13.12
684	NASDAQ	PEBO	Tue, Apr 1, 1997	13.01	13.01	12.79	13.01
683	NASDAQ	PEBO	Mon, Mar 31, 1997	12.69	13.12	12.69	13.12
682	NASDAQ	PEBO	Thu, Mar 27, 1997	12.69	12.69	12.69	12.69
681	NASDAQ	PEBO	Wed, Mar 26, 1997	12.74	12.74	12.74	12.74
680	NASDAQ	PEBO	Tue, Mar 25, 1997	13.07	13.07	13.07	13.07
679	NASDAQ	PEBO	Mon, Mar 24, 1997	12.74	12.74	12.74	12.74
678	NASDAQ	PEBO	Fri, Mar 21, 1997	13.12	13.12	13.12	13.12
677	NASDAQ	PEBO	Thu, Mar 20, 1997	12.69	12.69	12.69	12.69
676	NASDAQ	PEBO	Wed, Mar 19, 1997	12.36	12.90	12.36	12.90
675	NASDAQ	PEBO	Tue, Mar 18, 1997	12.69	12.69	12.69	12.69
674	NASDAQ	PEBO	Mon, Mar 17, 1997	12.58	12.58	12.58	12.58
673	NASDAQ	PEBO	Fri, Mar 14, 1997	12.58	12.58	12.58	12.58
672	NASDAQ	PEBO	Thu, Mar 13, 1997	12.47	12.47	12.41	12.47
671	NASDAQ	PEBO	Wed, Mar 12, 1997	12.58	12.79	12.58	12.79
670	NASDAQ	PEBO	Tue, Mar 11, 1997	12.58	12.58	12.58	12.58
669	NASDAQ	PEBO	Mon, Mar 3, 1997	12.47	12.47	12.14	12.36
668	NASDAQ	PEBO	Fri, Feb 28, 1997	12.47	12.47	12.47	12.47
667	NASDAQ	PEBO	Thu, Feb 27, 1997	12.47	12.47	12.36	12.47
666	NASDAQ	PEBO	Wed, Feb 26, 1997	12.36	12.47	12.36	12.47
665	NASDAQ	PEBO	Tue, Feb 25, 1997	12.14	12.14	12.14	12.14
664	NASDAQ	PEBO	Mon, Feb 24, 1997	12.14	12.14	12.14	12.14
663	NASDAQ	PEBO	Fri, Feb 21, 1997	12.14	12.36	12.14	12.36
662	NASDAQ	PEBO	Thu, Feb 20, 1997	12.36	12.36	12.14	12.14
661	NASDAQ	PEBO	Wed, Feb 19, 1997	12.25	12.31	12.14	12.14
660	NASDAQ	PEBO	Tue, Feb 18, 1997	12.14	12.14	11.82	11.82
659	NASDAQ	PEBO	Fri, Feb 14, 1997	11.76	12.04	11.71	11.82
658	NASDAQ	PEBO	Thu, Feb 13, 1997	11.49	11.49	11.49	11.49
657	NASDAQ	PEBO	Wed, Feb 12, 1997	11.82	11.82	11.82	11.82
656	NASDAQ	PEBO	Tue, Feb 11, 1997	11.93	11.93	11.93	11.93
655	NASDAQ	PEBO	Thu, Feb 6, 1997	11.76	11.87	11.76	11.76
654	NASDAQ	PEBO	Wed, Feb 5, 1997	11.87	11.87	11.87	11.87
653	NASDAQ	PEBO	Tue, Feb 4, 1997	11.93	11.93	11.55	11.76
652	NASDAQ	PEBO	Fri, Jan 31, 1997	11.55	11.55	11.55	11.55
651	NASDAQ	PEBO	Thu, Jan 30, 1997	11.93	11.93	11.93	11.93
650	NASDAQ	PEBO	Thu, Jan 23, 1997	11.82	11.93	11.82	11.93
649	NASDAQ	PEBO	Wed, Jan 22, 1997	11.82	11.82	11.82	11.82
648	NASDAQ	PEBO	Tue, Jan 21, 1997	11.82	11.82	11.55	11.82
647	NASDAQ	PEBO	Mon, Jan 20, 1997	11.49	11.49	11.49	11.49
646	NASDAQ	PEBO	Thu, Jan 16, 1997	11.82	11.82	11.82	11.82
645	NASDAQ	PEBO	Wed, Jan 15, 1997	11.76	11.76	11.76	11.76
644	NASDAQ	PEBO	Tue, Jan 14, 1997	11.49	11.82	11.49	11.82
643	NASDAQ	PEBO	Mon, Jan 13, 1997	11.82	11.82	11.82	11.82
642	NASDAQ	PEBO	Fri, Jan 10, 1997	11.82	11.82	11.82	11.82
641	NASDAQ	PEBO	Wed, Jan 8, 1997	11.71	11.82	11.49	11.71
640	NASDAQ	PEBO	Tue, Jan 7, 1997	11.49	11.49	11.49	11.49
639	NASDAQ	PEBO	Mon, Jan 6, 1997	11.71	11.71	11.71	11.71
638	NASDAQ	PEBO	Fri, Jan 3, 1997	11.71	11.71	11.38	11.38
637	NASDAQ	PEBO	Thu, Jan 2, 1997	11.71	11.71	11.66	11.66
636	NASDAQ	PEBO	Tue, Dec 24, 1996	11.49	11.49	11.49	11.49
635	NASDAQ	PEBO	Mon, Dec 23, 1996	11.38	11.38	11.38	11.38
634	NASDAQ	PEBO	Fri, Dec 20, 1996	11.44	11.44	11.44	11.44
633	NASDAQ	PEBO	Thu, Dec 19, 1996	11.38	11.38	11.38	11.38
632	NASDAQ	PEBO	Wed, Dec 18, 1996	11.60	11.66	11.60	11.66
631	NASDAQ	PEBO	Tue, Dec 17, 1996	11.71	11.71	11.38	11.38
630	NASDAQ	PEBO	Mon, Dec 16, 1996	11.66	11.66	11.66	11.66
629	NASDAQ	PEBO	Thu, Dec 12, 1996	11.71	11.71	11.71	11.71
628	NASDAQ	PEBO	Wed, Dec 11, 1996	11.38	11.38	11.38	11.38
627	NASDAQ	PEBO	Fri, Dec 6, 1996	11.71	11.76	11.28	11.60
626	NASDAQ	PEBO	Thu, Dec 5, 1996	11.82	11.82	11.82	11.82
625	NASDAQ	PEBO	Tue, Dec 3, 1996	11.82	11.82	11.82	11.82
624	NASDAQ	PEBO	Mon, Dec 2, 1996	11.87	11.87	11.82	11.82
623	NASDAQ	PEBO	Fri, Nov 29, 1996	11.82	11.82	11.82	11.82
622	NASDAQ	PEBO	Wed, Nov 27, 1996	11.87	11.87	11.87	11.87
621	NASDAQ	PEBO	Tue, Nov 26, 1996	11.82	11.82	11.82	11.82
620	NASDAQ	PEBO	Fri, Nov 22, 1996	11.82	11.82	11.82	11.82
619	NASDAQ	PEBO	Wed, Nov 20, 1996	12.14	12.14	12.14	12.14
618	NASDAQ	PEBO	Mon, Nov 18, 1996	12.14	12.14	12.14	12.14
617	NASDAQ	PEBO	Fri, Nov 15, 1996	11.82	12.14	11.82	12.14
616	NASDAQ	PEBO	Thu, Nov 14, 1996	11.82	11.82	11.82	11.82
615	NASDAQ	PEBO	Wed, Nov 13, 1996	11.82	11.82	11.82	11.82
614	NASDAQ	PEBO	Tue, Nov 12, 1996	12.14	12.14	11.82	11.82
613	NASDAQ	PEBO	Thu, Nov 7, 1996	12.04	12.14	11.98	12.04
612	NASDAQ	PEBO	Tue, Nov 5, 1996	11.93	11.93	11.87	11.87
611	NASDAQ	PEBO	Mon, Nov 4, 1996	12.04	12.04	11.82	11.85
610	NASDAQ	PEBO	Fri, Nov 1, 1996	11.87	11.93	11.71	11.71
609	NASDAQ	PEBO	Thu, Oct 31, 1996	11.60	11.60	11.60	11.60
608	NASDAQ	PEBO	Thu, Oct 24, 1996	11.71	11.87	11.60	11.60
607	NASDAQ	PEBO	Wed, Oct 23, 1996	11.82	11.87	11.82	11.87
606	NASDAQ	PEBO	Tue, Oct 22, 1996	11.60	11.60	11.60	11.60
605	NASDAQ	PEBO	Fri, Oct 18, 1996	11.44	11.87	11.38	11.87
604	NASDAQ	PEBO	Thu, Oct 17, 1996	11.28	11.71	11.28	11.71
603	NASDAQ	PEBO	Wed, Oct 16, 1996	11.17	11.17	11.17	11.17
602	NASDAQ	PEBO	Tue, Oct 15, 1996	11.17	11.17	10.84	11.17
601	NASDAQ	PEBO	Mon, Oct 14, 1996	10.95	11.17	10.63	11.06
600	NASDAQ	PEBO	Fri, Oct 11, 1996	10.63	10.84	10.41	10.73
599	NASDAQ	PEBO	Thu, Oct 10, 1996	10.52	10.63	10.52	10.63
598	NASDAQ	PEBO	Wed, Oct 9, 1996	10.30	10.30	10.30	10.30
597	NASDAQ	PEBO	Tue, Oct 8, 1996	10.52	10.52	10.52	10.52
596	NASDAQ	PEBO	Mon, Oct 7, 1996	10.30	10.52	10.30	10.41
595	NASDAQ	PEBO	Fri, Oct 4, 1996	10.52	10.52	10.52	10.52
594	NASDAQ	PEBO	Wed, Oct 2, 1996	10.52	10.52	10.52	10.52
593	NASDAQ	PEBO	Fri, Sep 27, 1996	10.30	10.30	10.30	10.30
592	NASDAQ	PEBO	Wed, Sep 25, 1996	10.25	10.30	10.25	10.30
591	NASDAQ	PEBO	Wed, Sep 18, 1996	10.41	10.41	10.41	10.41
590	NASDAQ	PEBO	Tue, Sep 17, 1996	10.19	10.19	10.19	10.19
589	NASDAQ	PEBO	Mon, Sep 16, 1996	9.87	10.41	9.76	10.19
588	NASDAQ	PEBO	Fri, Sep 13, 1996	9.87	9.87	9.65	9.65
587	NASDAQ	PEBO	Thu, Sep 12, 1996	9.65	9.87	9.65	9.87
586	NASDAQ	PEBO	Wed, Sep 11, 1996	9.49	9.87	9.49	9.87
585	NASDAQ	PEBO	Mon, Sep 9, 1996	9.65	9.65	9.65	9.65
584	NASDAQ	PEBO	Fri, Sep 6, 1996	9.87	9.87	9.81	9.87
583	NASDAQ	PEBO	Wed, Sep 4, 1996	9.43	9.76	9.43	9.76
582	NASDAQ	PEBO	Tue, Sep 3, 1996	9.87	9.87	9.87	9.87
581	NASDAQ	PEBO	Fri, Aug 30, 1996	9.87	9.87	9.87	9.87
580	NASDAQ	PEBO	Thu, Aug 29, 1996	9.76	9.87	9.54	9.54
579	NASDAQ	PEBO	Wed, Aug 28, 1996	9.54	9.54	9.43	9.43
578	NASDAQ	PEBO	Tue, Aug 27, 1996	9.54	9.87	9.54	9.87
577	NASDAQ	PEBO	Mon, Aug 26, 1996	9.43	9.87	9.43	9.87
576	NASDAQ	PEBO	Thu, Aug 22, 1996	9.54	9.54	9.54	9.54
575	NASDAQ	PEBO	Wed, Aug 21, 1996	9.54	9.65	9.54	9.65
574	NASDAQ	PEBO	Tue, Aug 20, 1996	9.54	9.54	9.43	9.43
573	NASDAQ	PEBO	Mon, Aug 19, 1996	9.54	9.54	9.22	9.54
572	NASDAQ	PEBO	Thu, Aug 15, 1996	9.22	9.54	9.22	9.54
571	NASDAQ	PEBO	Wed, Aug 14, 1996	9.22	9.22	9.22	9.22
570	NASDAQ	PEBO	Tue, Aug 13, 1996	9.54	9.54	9.54	9.54
569	NASDAQ	PEBO	Mon, Aug 12, 1996	9.54	9.54	9.54	9.54
568	NASDAQ	PEBO	Thu, Aug 8, 1996	9.27	9.27	9.27	9.27
567	NASDAQ	PEBO	Wed, Aug 7, 1996	9.22	9.22	9.22	9.22
566	NASDAQ	PEBO	Tue, Aug 6, 1996	9.54	9.54	9.43	9.43
565	NASDAQ	PEBO	Mon, Aug 5, 1996	9.54	9.54	9.38	9.38
564	NASDAQ	PEBO	Fri, Aug 2, 1996	9.54	9.54	9.54	9.54
563	NASDAQ	PEBO	Wed, Jul 31, 1996	9.54	9.54	9.54	9.54
562	NASDAQ	PEBO	Tue, Jul 30, 1996	9.54	9.54	9.54	9.54
561	NASDAQ	PEBO	Mon, Jul 29, 1996	9.54	9.54	9.22	9.54
560	NASDAQ	PEBO	Thu, Jul 25, 1996	9.22	9.54	9.22	9.54
559	NASDAQ	PEBO	Wed, Jul 24, 1996	9.54	9.54	9.54	9.54
558	NASDAQ	PEBO	Tue, Jul 23, 1996	9.22	9.54	9.22	9.54
557	NASDAQ	PEBO	Mon, Jul 22, 1996	9.49	9.49	9.49	9.49
556	NASDAQ	PEBO	Fri, Jul 19, 1996	9.54	9.54	9.54	9.54
555	NASDAQ	PEBO	Thu, Jul 18, 1996	9.27	9.54	9.27	9.54
554	NASDAQ	PEBO	Mon, Jul 15, 1996	9.32	9.32	9.32	9.32
553	NASDAQ	PEBO	Fri, Jul 12, 1996	9.54	9.54	9.54	9.54
552	NASDAQ	PEBO	Thu, Jul 11, 1996	9.54	9.54	9.54	9.54
551	NASDAQ	PEBO	Mon, Jul 8, 1996	9.46	9.46	9.12	9.12
550	NASDAQ	PEBO	Fri, Jul 5, 1996	9.46	9.46	9.46	9.46
549	NASDAQ	PEBO	Wed, Jul 3, 1996	9.27	9.27	9.27	9.27
548	NASDAQ	PEBO	Tue, Jul 2, 1996	9.46	9.46	9.46	9.46
547	NASDAQ	PEBO	Mon, Jun 24, 1996	9.36	9.36	9.36	9.36
546	NASDAQ	PEBO	Fri, Jun 21, 1996	9.17	9.27	9.17	9.27
545	NASDAQ	PEBO	Thu, Jun 20, 1996	9.07	9.07	9.07	9.07
544	NASDAQ	PEBO	Wed, Jun 19, 1996	9.27	9.27	9.27	9.27
543	NASDAQ	PEBO	Tue, Jun 18, 1996	9.27	9.27	9.27	9.27
542	NASDAQ	PEBO	Mon, Jun 17, 1996	9.22	9.27	9.22	9.27
541	NASDAQ	PEBO	Fri, Jun 14, 1996	9.07	9.27	9.07	9.27
540	NASDAQ	PEBO	Thu, Jun 13, 1996	9.27	9.27	9.27	9.27
539	NASDAQ	PEBO	Wed, Jun 12, 1996	9.12	9.27	9.12	9.27
538	NASDAQ	PEBO	Fri, Jun 7, 1996	9.27	9.27	9.27	9.27
537	NASDAQ	PEBO	Tue, Jun 4, 1996	9.17	9.27	9.17	9.22
536	NASDAQ	PEBO	Mon, Jun 3, 1996	9.12	9.12	9.12	9.12
535	NASDAQ	PEBO	Fri, May 31, 1996	9.12	9.12	9.12	9.12
534	NASDAQ	PEBO	Wed, May 29, 1996	9.12	9.27	9.07	9.07
533	NASDAQ	PEBO	Tue, May 28, 1996	9.07	9.27	9.07	9.27
532	NASDAQ	PEBO	Fri, May 24, 1996	9.27	9.27	9.07	9.07
531	NASDAQ	PEBO	Thu, May 23, 1996	9.07	9.27	9.07	9.27
530	NASDAQ	PEBO	Wed, May 22, 1996	9.12	9.27	9.12	9.12
529	NASDAQ	PEBO	Tue, May 21, 1996	9.07	9.17	9.07	9.17
528	NASDAQ	PEBO	Mon, May 20, 1996	9.07	9.27	9.07	9.07
527	NASDAQ	PEBO	Fri, May 17, 1996	9.27	9.27	9.07	9.07
526	NASDAQ	PEBO	Wed, May 15, 1996	9.27	9.27	9.27	9.27
525	NASDAQ	PEBO	Tue, May 14, 1996	9.17	9.27	9.17	9.27
524	NASDAQ	PEBO	Mon, May 13, 1996	9.07	9.07	9.07	9.07
523	NASDAQ	PEBO	Thu, May 9, 1996	9.07	9.07	9.07	9.07
522	NASDAQ	PEBO	Mon, May 6, 1996	9.27	9.27	9.12	9.12
521	NASDAQ	PEBO	Thu, May 2, 1996	9.07	9.27	9.07	9.27
520	NASDAQ	PEBO	Wed, May 1, 1996	9.27	9.27	9.27	9.27
519	NASDAQ	PEBO	Mon, Apr 29, 1996	9.07	9.27	9.07	9.17
518	NASDAQ	PEBO	Fri, Apr 26, 1996	9.07	9.07	9.07	9.07
517	NASDAQ	PEBO	Thu, Apr 25, 1996	9.27	9.27	9.27	9.27
516	NASDAQ	PEBO	Wed, Apr 24, 1996	9.27	9.27	9.27	9.27
515	NASDAQ	PEBO	Mon, Apr 22, 1996	9.27	9.27	9.27	9.27
514	NASDAQ	PEBO	Fri, Apr 19, 1996	9.27	9.27	9.27	9.27
513	NASDAQ	PEBO	Thu, Apr 18, 1996	9.12	9.12	9.07	9.07
512	NASDAQ	PEBO	Wed, Apr 17, 1996	9.12	9.27	9.07	9.07
511	NASDAQ	PEBO	Tue, Apr 16, 1996	9.36	9.36	9.07	9.12
510	NASDAQ	PEBO	Mon, Apr 15, 1996	9.22	9.36	9.22	9.31
509	NASDAQ	PEBO	Fri, Apr 12, 1996	9.17	9.36	9.17	9.27
508	NASDAQ	PEBO	Wed, Apr 10, 1996	9.46	9.46	9.46	9.46
507	NASDAQ	PEBO	Tue, Apr 9, 1996	9.46	9.46	9.17	9.17
506	NASDAQ	PEBO	Wed, Apr 3, 1996	9.36	9.46	9.22	9.46
505	NASDAQ	PEBO	Tue, Apr 2, 1996	9.36	9.46	9.36	9.46
504	NASDAQ	PEBO	Mon, Apr 1, 1996	9.36	9.36	9.22	9.31
503	NASDAQ	PEBO	Fri, Mar 29, 1996	9.36	9.36	9.36	9.36
502	NASDAQ	PEBO	Wed, Mar 27, 1996	9.22	9.22	9.22	9.22
501	NASDAQ	PEBO	Tue, Mar 26, 1996	9.41	9.41	9.07	9.07
500	NASDAQ	PEBO	Mon, Mar 25, 1996	9.22	9.41	9.22	9.41
499	NASDAQ	PEBO	Fri, Mar 22, 1996	9.07	9.36	9.07	9.22
498	NASDAQ	PEBO	Thu, Mar 21, 1996	9.31	9.31	9.31	9.31
497	NASDAQ	PEBO	Wed, Mar 20, 1996	9.07	9.22	9.07	9.22
496	NASDAQ	PEBO	Tue, Mar 19, 1996	9.27	9.27	9.27	9.27
495	NASDAQ	PEBO	Mon, Mar 18, 1996	9.36	9.36	9.36	9.36
494	NASDAQ	PEBO	Fri, Mar 15, 1996	9.36	9.36	9.36	9.36
493	NASDAQ	PEBO	Thu, Mar 14, 1996	9.07	9.07	9.07	9.07
492	NASDAQ	PEBO	Tue, Mar 12, 1996	9.36	9.36	9.36	9.36
491	NASDAQ	PEBO	Mon, Mar 11, 1996	9.36	9.36	9.12	9.12
490	NASDAQ	PEBO	Fri, Mar 8, 1996	9.07	9.36	9.07	9.36
489	NASDAQ	PEBO	Thu, Mar 7, 1996	9.46	9.46	9.12	9.12
488	NASDAQ	PEBO	Wed, Mar 6, 1996	9.12	9.12	9.12	9.12
487	NASDAQ	PEBO	Tue, Mar 5, 1996	9.46	9.46	9.27	9.27
486	NASDAQ	PEBO	Mon, Mar 4, 1996	9.27	9.36	9.27	9.36
485	NASDAQ	PEBO	Fri, Mar 1, 1996	9.07	9.07	9.07	9.07
484	NASDAQ	PEBO	Thu, Feb 29, 1996	9.27	9.46	9.27	9.46
483	NASDAQ	PEBO	Tue, Feb 27, 1996	9.07	9.07	9.07	9.07
482	NASDAQ	PEBO	Mon, Feb 26, 1996	9.36	9.36	9.27	9.27
481	NASDAQ	PEBO	Fri, Feb 23, 1996	9.07	9.46	9.07	9.46
480	NASDAQ	PEBO	Wed, Feb 14, 1996	9.27	9.36	9.07	9.27
479	NASDAQ	PEBO	Mon, Feb 12, 1996	9.46	9.46	9.07	9.07
478	NASDAQ	PEBO	Fri, Feb 9, 1996	9.46	9.46	9.46	9.46
477	NASDAQ	PEBO	Thu, Feb 8, 1996	9.17	9.17	9.17	9.17
476	NASDAQ	PEBO	Wed, Feb 7, 1996	9.07	9.07	9.07	9.07
475	NASDAQ	PEBO	Mon, Feb 5, 1996	9.46	9.46	9.07	9.07
474	NASDAQ	PEBO	Fri, Feb 2, 1996	9.07	9.07	9.07	9.07
473	NASDAQ	PEBO	Wed, Jan 31, 1996	9.27	9.36	9.07	9.07
472	NASDAQ	PEBO	Tue, Jan 30, 1996	9.36	9.36	9.22	9.22
471	NASDAQ	PEBO	Mon, Jan 29, 1996	9.31	9.31	9.31	9.31
470	NASDAQ	PEBO	Fri, Jan 26, 1996	9.07	9.36	9.07	9.36
469	NASDAQ	PEBO	Thu, Jan 25, 1996	9.36	9.36	9.36	9.36
468	NASDAQ	PEBO	Wed, Jan 24, 1996	9.36	9.36	9.36	9.36
467	NASDAQ	PEBO	Tue, Jan 23, 1996	9.07	9.07	9.07	9.07
466	NASDAQ	PEBO	Mon, Jan 22, 1996	9.36	9.36	9.12	9.12
465	NASDAQ	PEBO	Fri, Jan 19, 1996	9.07	9.27	9.07	9.27
464	NASDAQ	PEBO	Thu, Jan 18, 1996	9.07	9.27	9.07	9.27
463	NASDAQ	PEBO	Wed, Jan 17, 1996	9.07	9.27	9.07	9.27
462	NASDAQ	PEBO	Tue, Jan 16, 1996	9.27	9.27	9.27	9.27
461	NASDAQ	PEBO	Mon, Jan 15, 1996	9.27	9.27	9.27	9.27
460	NASDAQ	PEBO	Fri, Jan 12, 1996	9.07	9.07	9.07	9.07
459	NASDAQ	PEBO	Thu, Jan 11, 1996	9.27	9.27	9.27	9.27
458	NASDAQ	PEBO	Wed, Jan 10, 1996	9.07	9.07	9.07	9.07
457	NASDAQ	PEBO	Tue, Jan 9, 1996	9.27	9.27	9.27	9.27
456	NASDAQ	PEBO	Fri, Jan 5, 1996	9.27	9.27	9.17	9.27
455	NASDAQ	PEBO	Thu, Jan 4, 1996	9.27	9.27	9.27	9.27
454	NASDAQ	PEBO	Wed, Jan 3, 1996	9.27	9.27	9.07	9.07
453	NASDAQ	PEBO	Tue, Jan 2, 1996	9.07	9.07	9.07	9.07
452	NASDAQ	PEBO	Fri, Dec 29, 1995	9.31	9.31	9.12	9.31
451	NASDAQ	PEBO	Thu, Dec 28, 1995	9.31	9.31	9.27	9.27
450	NASDAQ	PEBO	Wed, Dec 27, 1995	9.31	9.31	9.31	9.31
449	NASDAQ	PEBO	Tue, Dec 26, 1995	9.31	9.31	9.31	9.31
448	NASDAQ	PEBO	Fri, Dec 22, 1995	9.07	9.07	9.07	9.07
447	NASDAQ	PEBO	Thu, Dec 21, 1995	9.07	9.07	9.07	9.07
446	NASDAQ	PEBO	Wed, Dec 20, 1995	9.31	9.31	9.07	9.27
445	NASDAQ	PEBO	Tue, Dec 19, 1995	9.07	9.07	9.07	9.07
444	NASDAQ	PEBO	Mon, Dec 18, 1995	9.07	9.07	9.07	9.07
443	NASDAQ	PEBO	Fri, Dec 15, 1995	9.31	9.31	9.31	9.31
442	NASDAQ	PEBO	Thu, Dec 14, 1995	9.07	9.07	9.07	9.07
441	NASDAQ	PEBO	Wed, Dec 13, 1995	9.07	9.07	9.07	9.07
440	NASDAQ	PEBO	Tue, Dec 12, 1995	9.31	9.31	9.31	9.31
439	NASDAQ	PEBO	Mon, Dec 11, 1995	9.31	9.31	9.07	9.31
438	NASDAQ	PEBO	Fri, Dec 8, 1995	9.07	9.07	9.07	9.07
437	NASDAQ	PEBO	Thu, Dec 7, 1995	9.27	9.31	9.27	9.31
436	NASDAQ	PEBO	Tue, Dec 5, 1995	9.31	9.31	9.31	9.31
435	NASDAQ	PEBO	Mon, Dec 4, 1995	9.31	9.31	9.31	9.31
434	NASDAQ	PEBO	Fri, Dec 1, 1995	9.27	9.27	9.27	9.27
433	NASDAQ	PEBO	Thu, Nov 30, 1995	9.07	9.27	9.07	9.27
432	NASDAQ	PEBO	Wed, Nov 29, 1995	9.07	9.17	9.02	9.17
431	NASDAQ	PEBO	Mon, Nov 27, 1995	9.17	9.17	9.02	9.12
430	NASDAQ	PEBO	Wed, Nov 22, 1995	9.17	9.17	9.17	9.17
429	NASDAQ	PEBO	Tue, Nov 21, 1995	9.17	9.17	9.07	9.07
428	NASDAQ	PEBO	Mon, Nov 20, 1995	8.92	9.17	8.92	8.92
427	NASDAQ	PEBO	Fri, Nov 17, 1995	9.17	9.17	9.17	9.17
426	NASDAQ	PEBO	Thu, Nov 16, 1995	8.92	9.17	8.92	9.17
425	NASDAQ	PEBO	Tue, Nov 14, 1995	9.07	9.07	8.92	8.92
424	NASDAQ	PEBO	Mon, Nov 13, 1995	9.17	9.17	8.92	8.97
423	NASDAQ	PEBO	Fri, Nov 10, 1995	8.92	9.17	8.92	8.97
422	NASDAQ	PEBO	Thu, Nov 9, 1995	8.92	9.17	8.92	9.17
421	NASDAQ	PEBO	Wed, Nov 8, 1995	9.02	9.17	8.92	9.17
420	NASDAQ	PEBO	Tue, Nov 7, 1995	8.87	9.17	8.87	9.17
419	NASDAQ	PEBO	Mon, Nov 6, 1995	9.17	9.17	8.87	8.97
418	NASDAQ	PEBO	Fri, Nov 3, 1995	8.87	9.17	8.87	8.87
417	NASDAQ	PEBO	Thu, Nov 2, 1995	9.02	9.17	8.87	8.87
416	NASDAQ	PEBO	Wed, Nov 1, 1995	9.17	9.17	8.87	9.17
415	NASDAQ	PEBO	Tue, Oct 31, 1995	9.02	9.17	8.82	9.17
414	NASDAQ	PEBO	Mon, Oct 30, 1995	8.97	9.07	8.82	9.07
413	NASDAQ	PEBO	Fri, Oct 27, 1995	9.07	9.07	8.82	8.82
412	NASDAQ	PEBO	Thu, Oct 26, 1995	9.17	9.17	8.82	9.07
411	NASDAQ	PEBO	Wed, Oct 25, 1995	9.17	9.17	8.82	9.07
410	NASDAQ	PEBO	Tue, Oct 24, 1995	9.17	9.17	8.82	8.82
409	NASDAQ	PEBO	Mon, Oct 23, 1995	9.07	9.12	8.82	9.12
408	NASDAQ	PEBO	Fri, Oct 20, 1995	8.77	8.77	8.77	8.77
407	NASDAQ	PEBO	Thu, Oct 19, 1995	9.07	9.07	8.97	8.97
406	NASDAQ	PEBO	Wed, Oct 18, 1995	9.07	9.07	8.97	8.97
405	NASDAQ	PEBO	Tue, Oct 17, 1995	8.77	8.77	8.77	8.77
404	NASDAQ	PEBO	Mon, Oct 16, 1995	9.07	9.07	8.77	8.77
403	NASDAQ	PEBO	Fri, Oct 13, 1995	8.92	9.04	8.77	8.77
402	NASDAQ	PEBO	Thu, Oct 12, 1995	8.92	9.04	8.77	8.77
401	NASDAQ	PEBO	Wed, Oct 11, 1995	8.77	9.02	8.77	8.77
400	NASDAQ	PEBO	Tue, Oct 10, 1995	8.77	9.07	8.77	8.77
399	NASDAQ	PEBO	Mon, Oct 9, 1995	8.77	9.07	8.77	9.07
398	NASDAQ	PEBO	Fri, Oct 6, 1995	8.92	9.07	8.77	8.77
397	NASDAQ	PEBO	Thu, Oct 5, 1995	8.87	9.07	8.77	8.77
396	NASDAQ	PEBO	Wed, Oct 4, 1995	9.81	10.00	9.56	9.76
395	NASDAQ	PEBO	Tue, Oct 3, 1995	9.56	10.00	9.56	9.81
394	NASDAQ	PEBO	Mon, Oct 2, 1995	10.05	10.05	9.56	9.86
393	NASDAQ	PEBO	Fri, Sep 29, 1995	9.56	9.61	9.56	9.56
392	NASDAQ	PEBO	Thu, Sep 28, 1995	9.46	9.86	9.46	9.56
391	NASDAQ	PEBO	Wed, Sep 27, 1995	9.46	9.46	9.46	9.46
390	NASDAQ	PEBO	Tue, Sep 26, 1995	9.36	9.86	9.36	9.66
389	NASDAQ	PEBO	Mon, Sep 25, 1995	9.36	9.36	9.36	9.36
388	NASDAQ	PEBO	Fri, Sep 22, 1995	9.36	9.36	9.36	9.36
387	NASDAQ	PEBO	Thu, Sep 21, 1995	9.66	9.66	9.66	9.66
386	NASDAQ	PEBO	Wed, Sep 20, 1995	9.46	9.56	9.36	9.56
385	NASDAQ	PEBO	Tue, Sep 19, 1995	9.46	9.46	9.17	9.17
384	NASDAQ	PEBO	Mon, Sep 18, 1995	9.17	9.46	9.17	9.46
383	NASDAQ	PEBO	Fri, Sep 15, 1995	9.36	9.46	9.17	9.36
382	NASDAQ	PEBO	Wed, Sep 13, 1995	9.17	9.46	9.17	9.17
381	NASDAQ	PEBO	Tue, Sep 12, 1995	9.17	9.17	9.17	9.17
380	NASDAQ	PEBO	Mon, Sep 11, 1995	9.17	9.46	9.17	9.17
379	NASDAQ	PEBO	Fri, Sep 8, 1995	9.56	9.56	9.17	9.56
378	NASDAQ	PEBO	Thu, Sep 7, 1995	9.17	9.17	9.17	9.17
377	NASDAQ	PEBO	Wed, Sep 6, 1995	9.07	9.56	9.07	9.56
376	NASDAQ	PEBO	Tue, Sep 5, 1995	9.07	9.56	9.07	9.07
375	NASDAQ	PEBO	Fri, Sep 1, 1995	9.27	9.27	9.27	9.27
374	NASDAQ	PEBO	Thu, Aug 31, 1995	8.87	9.27	8.87	9.27
373	NASDAQ	PEBO	Wed, Aug 30, 1995	8.87	8.87	8.87	8.87
372	NASDAQ	PEBO	Tue, Aug 29, 1995	9.27	9.27	8.87	8.87
371	NASDAQ	PEBO	Mon, Aug 28, 1995	8.87	8.87	8.87	8.87
370	NASDAQ	PEBO	Fri, Aug 25, 1995	8.87	9.07	8.87	9.07
369	NASDAQ	PEBO	Thu, Aug 24, 1995	9.12	9.12	8.87	8.87
368	NASDAQ	PEBO	Wed, Aug 23, 1995	8.87	8.97	8.87	8.97
367	NASDAQ	PEBO	Tue, Aug 22, 1995	8.87	8.87	8.87	8.87
366	NASDAQ	PEBO	Mon, Aug 21, 1995	8.87	8.87	8.87	8.87
365	NASDAQ	PEBO	Fri, Aug 18, 1995	8.87	8.87	8.87	8.87
364	NASDAQ	PEBO	Thu, Aug 17, 1995	8.87	9.27	8.87	8.87
363	NASDAQ	PEBO	Wed, Aug 16, 1995	8.87	9.17	8.87	9.17
362	NASDAQ	PEBO	Mon, Aug 14, 1995	8.77	8.77	8.77	8.77
361	NASDAQ	PEBO	Fri, Aug 11, 1995	9.27	9.27	8.77	8.87
360	NASDAQ	PEBO	Thu, Aug 10, 1995	9.17	9.17	8.77	9.07
359	NASDAQ	PEBO	Wed, Aug 9, 1995	8.77	8.77	8.77	8.77
358	NASDAQ	PEBO	Tue, Aug 8, 1995	8.77	8.77	8.77	8.77
357	NASDAQ	PEBO	Mon, Aug 7, 1995	9.17	9.17	8.77	8.77
356	NASDAQ	PEBO	Fri, Aug 4, 1995	9.17	9.17	8.77	8.77
355	NASDAQ	PEBO	Wed, Aug 2, 1995	9.17	9.17	8.77	9.17
354	NASDAQ	PEBO	Tue, Aug 1, 1995	8.77	8.77	8.77	8.77
353	NASDAQ	PEBO	Mon, Jul 31, 1995	8.97	8.97	8.77	8.77
352	NASDAQ	PEBO	Fri, Jul 28, 1995	8.87	9.17	8.77	8.77
351	NASDAQ	PEBO	Thu, Jul 27, 1995	8.77	9.17	8.77	9.17
350	NASDAQ	PEBO	Tue, Jul 25, 1995	8.97	8.97	8.77	8.77
349	NASDAQ	PEBO	Mon, Jul 24, 1995	8.87	8.97	8.87	8.97
348	NASDAQ	PEBO	Fri, Jul 21, 1995	9.17	9.17	9.17	9.17
347	NASDAQ	PEBO	Thu, Jul 20, 1995	9.17	9.17	8.77	8.77
346	NASDAQ	PEBO	Wed, Jul 19, 1995	8.77	8.77	8.77	8.77
345	NASDAQ	PEBO	Mon, Jul 17, 1995	8.77	9.07	8.77	9.07
344	NASDAQ	PEBO	Fri, Jul 14, 1995	9.17	9.17	8.77	9.17
343	NASDAQ	PEBO	Thu, Jul 13, 1995	9.02	9.17	8.67	8.67
342	NASDAQ	PEBO	Wed, Jul 12, 1995	9.17	9.17	9.02	9.02
341	NASDAQ	PEBO	Mon, Jul 10, 1995	8.67	9.17	8.67	9.17
340	NASDAQ	PEBO	Fri, Jul 7, 1995	9.17	9.17	9.17	9.17
339	NASDAQ	PEBO	Thu, Jul 6, 1995	9.17	9.17	8.67	8.77
338	NASDAQ	PEBO	Wed, Jul 5, 1995	8.67	8.67	8.67	8.67
337	NASDAQ	PEBO	Mon, Jul 3, 1995	9.17	9.17	9.17	9.17
336	NASDAQ	PEBO	Fri, Jun 30, 1995	9.17	9.17	8.67	8.87
335	NASDAQ	PEBO	Thu, Jun 29, 1995	9.17	9.17	8.87	9.17
334	NASDAQ	PEBO	Wed, Jun 28, 1995	9.17	9.17	9.07	9.17
333	NASDAQ	PEBO	Tue, Jun 27, 1995	9.27	9.27	9.07	9.07
332	NASDAQ	PEBO	Mon, Jun 26, 1995	9.46	9.46	9.07	9.07
331	NASDAQ	PEBO	Fri, Jun 23, 1995	9.46	9.46	9.07	9.07
330	NASDAQ	PEBO	Thu, Jun 22, 1995	9.07	9.46	9.07	9.46
329	NASDAQ	PEBO	Wed, Jun 21, 1995	9.07	9.46	9.07	9.46
328	NASDAQ	PEBO	Tue, Jun 20, 1995	9.27	9.27	9.07	9.07
327	NASDAQ	PEBO	Mon, Jun 19, 1995	9.07	9.07	9.07	9.07
326	NASDAQ	PEBO	Fri, Jun 16, 1995	9.07	9.07	9.07	9.07
325	NASDAQ	PEBO	Thu, Jun 15, 1995	9.17	9.46	9.07	9.46
324	NASDAQ	PEBO	Wed, Jun 14, 1995	9.07	9.07	9.07	9.07
323	NASDAQ	PEBO	Tue, Jun 13, 1995	9.07	9.46	9.07	9.46
322	NASDAQ	PEBO	Mon, Jun 12, 1995	9.46	9.46	8.87	9.46
321	NASDAQ	PEBO	Fri, Jun 9, 1995	9.07	9.46	9.07	9.07
320	NASDAQ	PEBO	Thu, Jun 8, 1995	9.56	9.56	9.07	9.56
319	NASDAQ	PEBO	Wed, Jun 7, 1995	9.07	9.27	9.07	9.27
318	NASDAQ	PEBO	Tue, Jun 6, 1995	9.27	9.46	9.07	9.07
317	NASDAQ	PEBO	Mon, Jun 5, 1995	8.97	9.56	8.97	9.56
316	NASDAQ	PEBO	Fri, Jun 2, 1995	9.07	9.07	9.07	9.07
315	NASDAQ	PEBO	Thu, Jun 1, 1995	9.17	9.17	9.07	9.07
314	NASDAQ	PEBO	Wed, May 31, 1995	9.17	9.46	9.17	9.46
313	NASDAQ	PEBO	Tue, May 30, 1995	8.97	9.56	8.97	9.56
312	NASDAQ	PEBO	Fri, May 26, 1995	9.17	9.56	8.97	8.97
311	NASDAQ	PEBO	Thu, May 25, 1995	8.97	8.97	8.97	8.97
310	NASDAQ	PEBO	Wed, May 24, 1995	8.97	9.56	8.97	9.27
309	NASDAQ	PEBO	Tue, May 23, 1995	8.97	9.46	8.97	9.07
308	NASDAQ	PEBO	Mon, May 22, 1995	9.07	9.07	9.07	9.07
307	NASDAQ	PEBO	Fri, May 19, 1995	9.56	9.56	8.97	9.56
306	NASDAQ	PEBO	Thu, May 18, 1995	9.17	9.36	9.07	9.36
305	NASDAQ	PEBO	Wed, May 17, 1995	9.46	9.46	9.17	9.17
304	NASDAQ	PEBO	Tue, May 16, 1995	8.97	9.46	8.97	8.97
303	NASDAQ	PEBO	Mon, May 15, 1995	9.46	9.46	9.46	9.46
302	NASDAQ	PEBO	Fri, May 12, 1995	9.17	9.17	9.17	9.17
301	NASDAQ	PEBO	Thu, May 11, 1995	9.46	9.46	9.46	9.46
300	NASDAQ	PEBO	Tue, May 9, 1995	9.56	9.56	8.97	9.56
299	NASDAQ	PEBO	Mon, May 8, 1995	8.87	8.87	8.87	8.87
298	NASDAQ	PEBO	Fri, May 5, 1995	9.31	9.31	8.92	8.92
297	NASDAQ	PEBO	Wed, May 3, 1995	8.87	9.02	8.87	9.02
296	NASDAQ	PEBO	Tue, May 2, 1995	8.87	9.27	8.87	8.87
295	NASDAQ	PEBO	Mon, May 1, 1995	9.12	9.17	8.87	8.87
294	NASDAQ	PEBO	Fri, Apr 28, 1995	8.87	8.87	8.87	8.87
293	NASDAQ	PEBO	Thu, Apr 27, 1995	8.87	8.87	8.87	8.87
292	NASDAQ	PEBO	Wed, Apr 26, 1995	8.87	8.87	8.87	8.87
291	NASDAQ	PEBO	Fri, Apr 21, 1995	8.87	8.87	8.87	8.87
290	NASDAQ	PEBO	Thu, Apr 20, 1995	8.87	8.87	8.87	8.87
289	NASDAQ	PEBO	Wed, Apr 19, 1995	9.56	9.56	9.56	9.56
288	NASDAQ	PEBO	Tue, Apr 18, 1995	8.87	8.87	8.87	8.87
287	NASDAQ	PEBO	Mon, Apr 17, 1995	8.87	8.87	8.87	8.87
286	NASDAQ	PEBO	Thu, Apr 13, 1995	9.07	9.17	9.07	9.17
285	NASDAQ	PEBO	Tue, Apr 11, 1995	9.17	9.36	9.17	9.27
284	NASDAQ	PEBO	Mon, Apr 10, 1995	9.27	9.27	9.07	9.07
283	NASDAQ	PEBO	Thu, Apr 6, 1995	8.87	8.87	8.87	8.87
282	NASDAQ	PEBO	Tue, Apr 4, 1995	8.87	8.87	8.87	8.87
281	NASDAQ	PEBO	Mon, Apr 3, 1995	9.27	9.27	9.17	9.17
280	NASDAQ	PEBO	Wed, Mar 29, 1995	8.87	8.97	8.87	8.97
279	NASDAQ	PEBO	Tue, Mar 28, 1995	9.17	9.17	8.87	8.87
278	NASDAQ	PEBO	Mon, Mar 27, 1995	9.07	9.17	9.07	9.17
277	NASDAQ	PEBO	Fri, Mar 24, 1995	9.66	9.66	8.87	8.87
276	NASDAQ	PEBO	Thu, Mar 23, 1995	8.87	8.87	8.87	8.87
275	NASDAQ	PEBO	Wed, Mar 22, 1995	9.31	9.31	8.87	8.87
274	NASDAQ	PEBO	Tue, Mar 21, 1995	8.87	8.87	8.87	8.87
273	NASDAQ	PEBO	Mon, Mar 20, 1995	8.97	8.97	8.97	8.97
272	NASDAQ	PEBO	Fri, Mar 17, 1995	9.36	9.36	9.36	9.36
271	NASDAQ	PEBO	Thu, Mar 16, 1995	8.97	9.17	8.97	9.17
270	NASDAQ	PEBO	Wed, Mar 15, 1995	9.66	9.66	8.97	8.97
269	NASDAQ	PEBO	Mon, Mar 13, 1995	8.87	8.87	8.87	8.87
268	NASDAQ	PEBO	Fri, Mar 10, 1995	9.66	9.66	8.92	8.92
267	NASDAQ	PEBO	Thu, Mar 9, 1995	9.07	9.76	8.87	8.87
266	NASDAQ	PEBO	Wed, Mar 8, 1995	9.07	9.17	9.07	9.07
265	NASDAQ	PEBO	Tue, Mar 7, 1995	9.07	9.07	9.07	9.07
264	NASDAQ	PEBO	Mon, Mar 6, 1995	9.76	9.76	9.76	9.76
263	NASDAQ	PEBO	Wed, Mar 1, 1995	9.46	9.46	9.46	9.46
262	NASDAQ	PEBO	Tue, Feb 28, 1995	9.07	9.07	9.07	9.07
261	NASDAQ	PEBO	Mon, Feb 27, 1995	9.07	9.07	9.07	9.07
260	NASDAQ	PEBO	Fri, Feb 24, 1995	9.46	9.86	9.07	9.86
259	NASDAQ	PEBO	Thu, Feb 23, 1995	9.07	9.17	9.07	9.17
258	NASDAQ	PEBO	Wed, Feb 22, 1995	9.07	9.27	9.07	9.27
257	NASDAQ	PEBO	Tue, Feb 21, 1995	9.27	9.27	9.07	9.07
256	NASDAQ	PEBO	Fri, Feb 17, 1995	9.12	9.12	9.12	9.12
255	NASDAQ	PEBO	Thu, Feb 16, 1995	9.17	9.17	9.07	9.07
254	NASDAQ	PEBO	Wed, Feb 15, 1995	9.07	9.51	9.07	9.51
253	NASDAQ	PEBO	Tue, Feb 14, 1995	9.12	9.27	9.12	9.27
252	NASDAQ	PEBO	Mon, Feb 13, 1995	9.22	9.22	9.22	9.22
251	NASDAQ	PEBO	Thu, Feb 9, 1995	9.86	9.86	9.86	9.86
250	NASDAQ	PEBO	Wed, Feb 8, 1995	9.86	9.86	9.27	9.27
249	NASDAQ	PEBO	Mon, Feb 6, 1995	9.07	9.27	9.07	9.27
248	NASDAQ	PEBO	Fri, Feb 3, 1995	9.07	9.07	9.07	9.07
247	NASDAQ	PEBO	Thu, Feb 2, 1995	9.46	9.86	9.41	9.46
246	NASDAQ	PEBO	Tue, Jan 31, 1995	9.07	9.07	9.07	9.07
245	NASDAQ	PEBO	Fri, Jan 27, 1995	9.17	9.17	9.17	9.17
244	NASDAQ	PEBO	Thu, Jan 26, 1995	9.07	9.07	9.07	9.07
243	NASDAQ	PEBO	Wed, Jan 25, 1995	9.17	9.17	9.17	9.17
242	NASDAQ	PEBO	Fri, Jan 20, 1995	9.07	9.07	9.07	9.07
241	NASDAQ	PEBO	Wed, Jan 18, 1995	9.36	9.36	9.36	9.36
240	NASDAQ	PEBO	Tue, Jan 17, 1995	9.07	9.17	9.07	9.17
239	NASDAQ	PEBO	Mon, Jan 16, 1995	9.41	9.46	9.41	9.46
238	NASDAQ	PEBO	Thu, Jan 12, 1995	9.41	9.46	9.17	9.46
237	NASDAQ	PEBO	Wed, Jan 11, 1995	9.41	9.46	9.41	9.46
236	NASDAQ	PEBO	Tue, Jan 10, 1995	9.46	9.76	9.07	9.76
235	NASDAQ	PEBO	Mon, Jan 9, 1995	9.17	9.66	9.07	9.07
234	NASDAQ	PEBO	Fri, Jan 6, 1995	9.27	9.27	9.17	9.17
233	NASDAQ	PEBO	Thu, Jan 5, 1995	9.27	9.27	9.27	9.27
232	NASDAQ	PEBO	Wed, Jan 4, 1995	9.86	9.86	9.46	9.46
231	NASDAQ	PEBO	Tue, Jan 3, 1995	9.46	9.46	9.27	9.27
230	NASDAQ	PEBO	Fri, Dec 30, 1994	9.46	9.46	9.46	9.46
229	NASDAQ	PEBO	Wed, Dec 28, 1994	9.27	9.27	9.27	9.27
228	NASDAQ	PEBO	Fri, Dec 23, 1994	9.27	9.27	9.27	9.27
227	NASDAQ	PEBO	Thu, Dec 22, 1994	9.27	9.66	9.27	9.66
226	NASDAQ	PEBO	Thu, Dec 15, 1994	9.27	9.27	9.27	9.27
225	NASDAQ	PEBO	Mon, Dec 12, 1994	9.27	9.27	9.27	9.27
224	NASDAQ	PEBO	Fri, Dec 9, 1994	9.27	9.61	9.27	9.61
223	NASDAQ	PEBO	Thu, Dec 8, 1994	9.46	9.46	9.46	9.46
222	NASDAQ	PEBO	Wed, Dec 7, 1994	9.61	9.61	9.27	9.27
221	NASDAQ	PEBO	Mon, Dec 5, 1994	9.66	9.66	9.61	9.61
220	NASDAQ	PEBO	Fri, Dec 2, 1994	9.27	9.27	9.27	9.27
219	NASDAQ	PEBO	Thu, Dec 1, 1994	9.27	9.27	9.27	9.27
218	NASDAQ	PEBO	Wed, Nov 30, 1994	9.27	9.27	9.27	9.27
217	NASDAQ	PEBO	Mon, Nov 28, 1994	9.27	9.27	9.27	9.27
216	NASDAQ	PEBO	Tue, Nov 22, 1994	9.27	9.27	9.27	9.27
215	NASDAQ	PEBO	Mon, Nov 21, 1994	9.66	9.66	9.66	9.66
214	NASDAQ	PEBO	Wed, Nov 16, 1994	9.27	9.36	9.27	9.36
213	NASDAQ	PEBO	Tue, Nov 15, 1994	9.66	9.66	9.27	9.27
212	NASDAQ	PEBO	Fri, Nov 11, 1994	9.46	9.46	9.46	9.46
211	NASDAQ	PEBO	Wed, Nov 9, 1994	9.27	9.86	9.17	9.22
210	NASDAQ	PEBO	Tue, Nov 1, 1994	9.36	9.36	9.36	9.36
209	NASDAQ	PEBO	Mon, Oct 31, 1994	9.66	10.05	9.66	10.05
208	NASDAQ	PEBO	Thu, Oct 27, 1994	9.76	9.76	9.27	9.27
207	NASDAQ	PEBO	Tue, Oct 25, 1994	9.27	10.05	9.27	10.05
206	NASDAQ	PEBO	Fri, Oct 21, 1994	9.56	9.56	9.41	9.41
205	NASDAQ	PEBO	Thu, Oct 20, 1994	9.27	9.27	9.27	9.27
204	NASDAQ	PEBO	Wed, Oct 19, 1994	9.27	9.27	9.27	9.27
203	NASDAQ	PEBO	Fri, Oct 14, 1994	9.66	9.66	9.36	9.36
202	NASDAQ	PEBO	Wed, Oct 12, 1994	9.36	9.36	9.36	9.36
201	NASDAQ	PEBO	Tue, Oct 11, 1994	9.27	9.27	9.27	9.27
200	NASDAQ	PEBO	Thu, Oct 6, 1994	9.86	9.86	9.86	9.86
199	NASDAQ	PEBO	Wed, Oct 5, 1994	9.36	9.86	9.36	9.86
198	NASDAQ	PEBO	Mon, Oct 3, 1994	9.66	9.66	9.56	9.56
197	NASDAQ	PEBO	Fri, Sep 30, 1994	9.07	9.17	9.07	9.17
196	NASDAQ	PEBO	Wed, Sep 28, 1994	9.07	9.07	9.07	9.07
195	NASDAQ	PEBO	Tue, Sep 27, 1994	9.07	9.56	9.07	9.56
194	NASDAQ	PEBO	Mon, Sep 26, 1994	9.66	9.66	9.07	9.07
193	NASDAQ	PEBO	Fri, Sep 23, 1994	9.46	9.61	9.07	9.61
192	NASDAQ	PEBO	Thu, Sep 22, 1994	9.07	9.61	9.07	9.61
191	NASDAQ	PEBO	Wed, Sep 21, 1994	9.07	9.27	9.07	9.07
190	NASDAQ	PEBO	Tue, Sep 20, 1994	9.46	9.46	9.27	9.27
189	NASDAQ	PEBO	Mon, Sep 19, 1994	9.07	9.07	9.07	9.07
188	NASDAQ	PEBO	Fri, Sep 16, 1994	9.17	9.17	9.17	9.17
187	NASDAQ	PEBO	Thu, Sep 15, 1994	9.46	9.46	9.07	9.07
186	NASDAQ	PEBO	Wed, Sep 14, 1994	9.17	9.17	9.17	9.17
185	NASDAQ	PEBO	Mon, Sep 12, 1994	9.36	9.46	9.07	9.46
184	NASDAQ	PEBO	Fri, Sep 9, 1994	9.07	9.07	9.07	9.07
183	NASDAQ	PEBO	Wed, Sep 7, 1994	9.46	9.46	9.07	9.07
182	NASDAQ	PEBO	Tue, Aug 30, 1994	8.67	8.67	8.67	8.67
181	NASDAQ	PEBO	Fri, Aug 26, 1994	9.46	9.46	9.46	9.46
180	NASDAQ	PEBO	Thu, Aug 25, 1994	9.07	9.07	9.07	9.07
179	NASDAQ	PEBO	Mon, Aug 22, 1994	8.67	9.46	8.67	9.46
178	NASDAQ	PEBO	Thu, Aug 18, 1994	9.17	9.17	9.17	9.17
177	NASDAQ	PEBO	Mon, Aug 15, 1994	8.87	9.46	8.87	9.46
176	NASDAQ	PEBO	Thu, Aug 11, 1994	9.46	9.46	8.87	9.17
175	NASDAQ	PEBO	Mon, Aug 8, 1994	9.17	9.17	9.17	9.17
174	NASDAQ	PEBO	Fri, Jul 22, 1994	8.67	8.67	8.67	8.67
173	NASDAQ	PEBO	Wed, Jul 20, 1994	8.92	8.92	8.92	8.92
172	NASDAQ	PEBO	Wed, Jul 13, 1994	8.97	9.17	8.67	9.17
171	NASDAQ	PEBO	Tue, Jul 12, 1994	9.12	9.12	9.12	9.12
170	NASDAQ	PEBO	Fri, Jul 1, 1994	8.67	8.67	8.67	8.67
169	NASDAQ	PEBO	Thu, Jun 30, 1994	9.12	9.46	8.87	9.07
168	NASDAQ	PEBO	Wed, Jun 29, 1994	8.67	9.12	8.67	9.12
167	NASDAQ	PEBO	Tue, Jun 28, 1994	9.46	9.46	9.46	9.46
166	NASDAQ	PEBO	Mon, Jun 27, 1994	9.46	9.46	8.67	9.07
165	NASDAQ	PEBO	Fri, Jun 24, 1994	9.27	9.27	9.27	9.27
164	NASDAQ	PEBO	Thu, Jun 23, 1994	9.07	9.07	9.07	9.07
163	NASDAQ	PEBO	Fri, Jun 17, 1994	8.67	8.67	8.67	8.67
162	NASDAQ	PEBO	Tue, Jun 14, 1994	8.67	9.07	8.67	8.77
161	NASDAQ	PEBO	Fri, Jun 10, 1994	9.07	9.07	9.07	9.07
160	NASDAQ	PEBO	Wed, Jun 8, 1994	8.67	8.67	8.67	8.67
159	NASDAQ	PEBO	Mon, Jun 6, 1994	8.28	9.07	8.28	9.07
158	NASDAQ	PEBO	Thu, Jun 2, 1994	9.07	9.07	8.67	8.67
157	NASDAQ	PEBO	Wed, Jun 1, 1994	8.67	8.67	8.67	8.67
156	NASDAQ	PEBO	Tue, May 31, 1994	8.28	8.97	8.28	8.97
155	NASDAQ	PEBO	Fri, May 27, 1994	8.67	8.67	8.28	8.28
154	NASDAQ	PEBO	Thu, May 26, 1994	8.28	8.97	8.28	8.77
153	NASDAQ	PEBO	Wed, May 25, 1994	8.97	8.97	8.97	8.97
152	NASDAQ	PEBO	Fri, May 20, 1994	8.28	8.28	8.28	8.28
151	NASDAQ	PEBO	Thu, May 19, 1994	8.87	8.87	8.28	8.28
150	NASDAQ	PEBO	Wed, May 18, 1994	8.87	8.87	8.58	8.58
149	NASDAQ	PEBO	Tue, May 17, 1994	8.87	8.87	8.87	8.87
148	NASDAQ	PEBO	Mon, May 16, 1994	8.28	8.28	8.28	8.28
147	NASDAQ	PEBO	Fri, May 13, 1994	8.58	8.97	8.28	8.97
146	NASDAQ	PEBO	Thu, May 12, 1994	9.07	9.07	9.07	9.07
145	NASDAQ	PEBO	Wed, May 11, 1994	8.28	8.28	8.28	8.28
144	NASDAQ	PEBO	Tue, May 10, 1994	8.58	9.07	8.58	8.97
143	NASDAQ	PEBO	Mon, May 9, 1994	8.28	8.28	8.28	8.28
142	NASDAQ	PEBO	Tue, May 3, 1994	8.48	8.87	8.48	8.87
141	NASDAQ	PEBO	Wed, Apr 20, 1994	8.08	8.08	8.08	8.08
140	NASDAQ	PEBO	Tue, Apr 19, 1994	7.98	7.98	7.98	7.98
139	NASDAQ	PEBO	Thu, Apr 14, 1994	8.48	8.48	8.48	8.48
138	NASDAQ	PEBO	Wed, Apr 13, 1994	8.38	8.38	8.38	8.38
137	NASDAQ	PEBO	Mon, Apr 11, 1994	8.38	8.38	8.38	8.38
136	NASDAQ	PEBO	Fri, Apr 8, 1994	8.38	8.38	8.38	8.38
135	NASDAQ	PEBO	Thu, Apr 7, 1994	8.87	8.87	8.87	8.87
134	NASDAQ	PEBO	Wed, Apr 6, 1994	7.89	8.28	7.89	8.28
133	NASDAQ	PEBO	Wed, Mar 30, 1994	8.43	8.43	7.89	8.28
132	NASDAQ	PEBO	Fri, Mar 25, 1994	8.28	8.28	7.89	7.89
131	NASDAQ	PEBO	Thu, Mar 17, 1994	8.43	8.43	7.89	8.08
130	NASDAQ	PEBO	Wed, Mar 16, 1994	8.87	8.87	8.87	8.87
129	NASDAQ	PEBO	Mon, Mar 14, 1994	7.89	7.89	7.89	7.89
128	NASDAQ	PEBO	Thu, Mar 10, 1994	8.43	8.43	8.43	8.43
127	NASDAQ	PEBO	Wed, Mar 9, 1994	7.89	8.43	7.89	8.43
126	NASDAQ	PEBO	Tue, Mar 8, 1994	7.89	7.89	7.89	7.89
125	NASDAQ	PEBO	Mon, Mar 7, 1994	7.89	7.89	7.89	7.89
124	NASDAQ	PEBO	Wed, Mar 2, 1994	8.48	8.48	8.48	8.48
123	NASDAQ	PEBO	Mon, Feb 28, 1994	8.67	8.67	8.67	8.67
122	NASDAQ	PEBO	Fri, Feb 25, 1994	8.28	8.67	8.28	8.67
121	NASDAQ	PEBO	Thu, Feb 24, 1994	8.67	8.67	8.67	8.67
120	NASDAQ	PEBO	Wed, Feb 23, 1994	8.18	8.18	8.18	8.18
119	NASDAQ	PEBO	Fri, Feb 18, 1994	7.89	7.89	7.89	7.89
118	NASDAQ	PEBO	Thu, Feb 17, 1994	8.08	8.28	8.08	8.28
117	NASDAQ	PEBO	Wed, Feb 16, 1994	8.67	8.67	7.69	8.38
116	NASDAQ	PEBO	Mon, Feb 14, 1994	7.69	7.69	7.69	7.69
115	NASDAQ	PEBO	Wed, Feb 9, 1994	7.49	7.49	7.49	7.49
114	NASDAQ	PEBO	Mon, Feb 7, 1994	8.23	8.23	8.18	8.18
113	NASDAQ	PEBO	Fri, Feb 4, 1994	7.89	8.18	7.89	8.18
112	NASDAQ	PEBO	Thu, Feb 3, 1994	7.89	8.28	7.89	8.28
111	NASDAQ	PEBO	Tue, Feb 1, 1994	7.89	8.08	7.89	8.08
110	NASDAQ	PEBO	Mon, Jan 31, 1994	8.08	8.67	8.08	8.67
109	NASDAQ	PEBO	Fri, Jan 28, 1994	8.08	8.08	8.08	8.08
108	NASDAQ	PEBO	Thu, Jan 27, 1994	7.79	7.79	7.79	7.79
107	NASDAQ	PEBO	Wed, Jan 26, 1994	8.28	8.67	8.28	8.67
106	NASDAQ	PEBO	Mon, Jan 24, 1994	7.89	7.89	7.89	7.89
105	NASDAQ	PEBO	Fri, Jan 21, 1994	7.89	8.67	7.89	8.67
104	NASDAQ	PEBO	Thu, Jan 20, 1994	7.98	8.03	7.98	8.03
103	NASDAQ	PEBO	Fri, Jan 14, 1994	7.74	7.74	7.74	7.74
102	NASDAQ	PEBO	Thu, Jan 13, 1994	8.67	8.67	8.67	8.67
101	NASDAQ	PEBO	Wed, Jan 12, 1994	7.89	8.28	7.69	7.89
100	NASDAQ	PEBO	Mon, Jan 10, 1994	8.28	8.28	8.28	8.28
99	NASDAQ	PEBO	Thu, Jan 6, 1994	7.69	7.69	7.69	7.69
98	NASDAQ	PEBO	Fri, Dec 31, 1993	8.23	8.23	8.23	8.23
97	NASDAQ	PEBO	Wed, Dec 22, 1993	7.89	8.67	7.89	8.67
96	NASDAQ	PEBO	Tue, Dec 21, 1993	7.89	7.89	7.89	7.89
95	NASDAQ	PEBO	Mon, Dec 20, 1993	7.98	8.38	7.98	8.18
94	NASDAQ	PEBO	Thu, Dec 16, 1993	7.69	7.69	7.69	7.69
93	NASDAQ	PEBO	Mon, Dec 13, 1993	7.69	8.18	7.69	7.69
92	NASDAQ	PEBO	Thu, Dec 9, 1993	7.74	8.03	7.74	8.03
91	NASDAQ	PEBO	Fri, Dec 3, 1993	7.74	7.74	7.74	7.74
90	NASDAQ	PEBO	Mon, Nov 29, 1993	7.74	8.38	7.74	8.38
89	NASDAQ	PEBO	Fri, Nov 12, 1993	7.74	7.74	7.74	7.74
88	NASDAQ	PEBO	Mon, Nov 8, 1993	7.74	8.08	7.74	8.08
87	NASDAQ	PEBO	Thu, Nov 4, 1993	8.08	8.08	8.08	8.08
86	NASDAQ	PEBO	Fri, Oct 29, 1993	8.67	8.67	7.74	8.67
85	NASDAQ	PEBO	Tue, Oct 26, 1993	8.67	8.67	8.67	8.67
84	NASDAQ	PEBO	Mon, Oct 25, 1993	8.28	8.28	8.28	8.28
83	NASDAQ	PEBO	Fri, Oct 15, 1993	8.08	8.67	8.08	8.67
82	NASDAQ	PEBO	Wed, Oct 13, 1993	7.98	7.98	7.98	7.98
81	NASDAQ	PEBO	Tue, Oct 12, 1993	8.28	8.28	8.08	8.08
80	NASDAQ	PEBO	Thu, Oct 7, 1993	8.23	8.28	8.23	8.28
79	NASDAQ	PEBO	Wed, Oct 6, 1993	7.69	7.69	7.69	7.69
78	NASDAQ	PEBO	Thu, Sep 30, 1993	8.87	8.87	8.87	8.87
77	NASDAQ	PEBO	Wed, Sep 29, 1993	8.28	8.28	7.49	7.49
76	NASDAQ	PEBO	Mon, Sep 27, 1993	7.59	7.89	7.59	7.89
75	NASDAQ	PEBO	Thu, Sep 23, 1993	7.59	7.84	7.59	7.84
74	NASDAQ	PEBO	Wed, Sep 22, 1993	8.28	8.28	8.28	8.28
73	NASDAQ	PEBO	Tue, Sep 21, 1993	7.59	7.59	7.59	7.59
72	NASDAQ	PEBO	Mon, Sep 20, 1993	7.89	7.89	7.59	7.59
71	NASDAQ	PEBO	Fri, Sep 17, 1993	7.59	7.59	7.59	7.59
70	NASDAQ	PEBO	Thu, Sep 16, 1993	7.89	8.03	7.79	8.03
69	NASDAQ	PEBO	Tue, Sep 14, 1993	7.59	7.59	7.59	7.59
68	NASDAQ	PEBO	Wed, Sep 1, 1993	7.98	8.23	7.98	8.23
67	NASDAQ	PEBO	Fri, Aug 27, 1993	8.28	8.28	7.89	7.89
66	NASDAQ	PEBO	Thu, Aug 26, 1993	8.67	8.67	8.67	8.67
65	NASDAQ	PEBO	Wed, Aug 25, 1993	8.28	8.28	8.28	8.28
64	NASDAQ	PEBO	Fri, Aug 20, 1993	8.38	8.38	8.28	8.38
63	NASDAQ	PEBO	Thu, Aug 19, 1993	8.28	8.28	8.28	8.28
62	NASDAQ	PEBO	Wed, Aug 18, 1993	8.48	8.48	8.48	8.48
61	NASDAQ	PEBO	Tue, Aug 17, 1993	8.48	8.48	8.48	8.48
60	NASDAQ	PEBO	Wed, Aug 11, 1993	8.18	8.18	8.18	8.18
59	NASDAQ	PEBO	Tue, Aug 10, 1993	8.48	8.48	8.48	8.48
58	NASDAQ	PEBO	Tue, Aug 3, 1993	8.18	9.17	8.18	8.48
57	NASDAQ	PEBO	Mon, Aug 2, 1993	8.08	8.48	8.08	8.48
56	NASDAQ	PEBO	Tue, Jul 27, 1993	8.18	8.18	8.18	8.18
55	NASDAQ	PEBO	Tue, Jul 20, 1993	8.08	8.48	8.08	8.28
54	NASDAQ	PEBO	Mon, Jul 19, 1993	8.08	8.08	8.08	8.08
53	NASDAQ	PEBO	Fri, Jul 16, 1993	8.08	8.08	8.08	8.08
52	NASDAQ	PEBO	Wed, Jul 14, 1993	8.08	8.48	8.08	8.48
51	NASDAQ	PEBO	Mon, Jul 12, 1993	8.08	8.08	8.08	8.08
50	NASDAQ	PEBO	Fri, Jul 9, 1993	8.08	8.08	8.08	8.08
49	NASDAQ	PEBO	Tue, Jul 6, 1993	8.48	8.87	8.21	8.87
48	NASDAQ	PEBO	Fri, Jul 2, 1993	8.48	8.48	8.48	8.48
47	NASDAQ	PEBO	Thu, Jul 1, 1993	7.84	7.84	7.84	7.84
46	NASDAQ	PEBO	Thu, Jun 24, 1993	8.48	8.48	8.48	8.48
45	NASDAQ	PEBO	Wed, Jun 23, 1993	7.74	7.74	7.74	7.74
44	NASDAQ	PEBO	Mon, Jun 21, 1993	8.08	8.08	8.08	8.08
43	NASDAQ	PEBO	Fri, Jun 18, 1993	7.69	7.69	7.69	7.69
42	NASDAQ	PEBO	Wed, Jun 16, 1993	7.69	7.69	7.69	7.69
41	NASDAQ	PEBO	Thu, Jun 10, 1993	8.28	8.28	8.28	8.28
40	NASDAQ	PEBO	Tue, Jun 8, 1993	7.89	7.89	7.89	7.89
39	NASDAQ	PEBO	Fri, Jun 4, 1993	8.08	8.08	8.08	8.08
38	NASDAQ	PEBO	Thu, Jun 3, 1993	8.08	8.08	8.08	8.08
37	NASDAQ	PEBO	Wed, Jun 2, 1993	7.39	7.39	7.39	7.39
36	NASDAQ	PEBO	Thu, May 27, 1993	7.89	7.89	7.69	7.89
35	NASDAQ	PEBO	Wed, May 26, 1993	7.69	7.89	7.69	7.89
34	NASDAQ	PEBO	Tue, May 25, 1993	7.00	7.00	7.00	7.00
33	NASDAQ	PEBO	Thu, May 20, 1993	6.90	6.90	6.90	6.90
32	NASDAQ	PEBO	Mon, May 17, 1993	7.64	7.74	7.64	7.74
31	NASDAQ	PEBO	Thu, May 13, 1993	8.48	8.48	8.48	8.48
30	NASDAQ	PEBO	Wed, May 12, 1993	7.74	7.76	7.74	7.76
29	NASDAQ	PEBO	Fri, May 7, 1993	8.03	8.03	8.03	8.03
28	NASDAQ	PEBO	Thu, May 6, 1993	7.69	7.89	7.69	7.89
27	NASDAQ	PEBO	Wed, May 5, 1993	6.90	6.90	6.90	6.90
26	NASDAQ	PEBO	Mon, May 3, 1993	7.89	7.89	7.89	7.89
25	NASDAQ	PEBO	Thu, Apr 29, 1993	7.69	7.69	7.69	7.69
24	NASDAQ	PEBO	Mon, Apr 26, 1993	7.89	7.89	7.89	7.89
23	NASDAQ	PEBO	Fri, Apr 23, 1993	7.89	7.89	7.89	7.89
22	NASDAQ	PEBO	Thu, Apr 22, 1993	7.89	7.89	7.89	7.89
21	NASDAQ	PEBO	Tue, Apr 20, 1993	8.28	8.28	8.28	8.28
20	NASDAQ	PEBO	Fri, Apr 16, 1993	8.28	8.28	8.28	8.28
19	NASDAQ	PEBO	Wed, Apr 14, 1993	8.08	8.08	8.08	8.08
18	NASDAQ	PEBO	Tue, Apr 13, 1993	8.28	8.28	8.08	8.08
17	NASDAQ	PEBO	Mon, Apr 12, 1993	8.08	8.08	8.08	8.08
16	NASDAQ	PEBO	Wed, Apr 7, 1993	8.28	8.28	8.08	8.08
15	NASDAQ	PEBO	Mon, Apr 5, 1993	8.08	8.08	8.08	8.08
14	NASDAQ	PEBO	Fri, Apr 2, 1993	8.08	8.08	8.08	8.08
13	NASDAQ	PEBO	Wed, Mar 31, 1993	8.08	8.08	8.08	8.08
12	NASDAQ	PEBO	Tue, Mar 30, 1993	8.08	8.87	8.08	8.28
11	NASDAQ	PEBO	Wed, Mar 17, 1993	9.61	9.71	8.87	8.87
10	NASDAQ	PEBO	Fri, Mar 12, 1993	9.27	9.86	9.27	9.86
9	NASDAQ	PEBO	Thu, Mar 11, 1993	9.27	9.46	8.87	8.87
8	NASDAQ	PEBO	Wed, Mar 10, 1993	8.87	8.87	8.87	8.87
7	NASDAQ	PEBO	Wed, Mar 3, 1993	10.20	10.30	10.20	10.30
6	NASDAQ	PEBO	Fri, Feb 26, 1993	10.65	10.65	9.86	9.86
5	NASDAQ	PEBO	Mon, Feb 22, 1993	9.81	9.91	9.81	9.91
4	NASDAQ	PEBO	Wed, Feb 17, 1993	9.91	10.25	9.91	10.25
3	NASDAQ	PEBO	Tue, Feb 16, 1993	8.87	10.45	8.28	9.86
2	NASDAQ	PEBO	Fri, Feb 12, 1993	8.48	8.48	8.48	8.48
1	NASDAQ	PEBO	Thu, Feb 11, 1993	8.08	8.08	8.08	8.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Peoples Bancorp Inc (Marietta OH) NASDAQ:PEBO 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