Pegasystems Inc NASDAQ:PEGA Historical Prices

Below are the 3229 trading days of historical prices for PEGA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3229	NASDAQ	PEGA	Thu, Mar 21, 2024	64.71	66.23	64.71	65.32
3228	NASDAQ	PEGA	Wed, Mar 20, 2024	64.30	64.91	63.73	64.53
3227	NASDAQ	PEGA	Tue, Mar 19, 2024	62.80	64.45	62.00	64.28
3226	NASDAQ	PEGA	Mon, Mar 18, 2024	62.47	63.51	62.12	63.12
3225	NASDAQ	PEGA	Fri, Mar 15, 2024	62.13	62.48	61.72	62.04
3224	NASDAQ	PEGA	Thu, Mar 14, 2024	63.35	63.40	62.36	62.60
3223	NASDAQ	PEGA	Wed, Mar 13, 2024	64.00	64.70	62.95	63.12
3222	NASDAQ	PEGA	Tue, Mar 12, 2024	64.72	65.04	63.58	64.19
3221	NASDAQ	PEGA	Mon, Mar 11, 2024	64.13	65.09	63.83	64.73
3220	NASDAQ	PEGA	Fri, Mar 8, 2024	64.35	65.47	63.76	64.49
3219	NASDAQ	PEGA	Thu, Mar 7, 2024	63.76	64.78	63.32	64.02
3218	NASDAQ	PEGA	Wed, Mar 6, 2024	63.15	64.15	62.61	63.37
3217	NASDAQ	PEGA	Tue, Mar 5, 2024	64.67	64.79	61.71	62.10
3216	NASDAQ	PEGA	Mon, Mar 4, 2024	66.61	67.37	65.00	65.37
3215	NASDAQ	PEGA	Fri, Mar 1, 2024	65.04	67.43	64.29	66.61
3214	NASDAQ	PEGA	Thu, Feb 29, 2024	65.44	65.50	64.45	65.04
3213	NASDAQ	PEGA	Wed, Feb 28, 2024	65.26	65.50	64.02	64.38
3212	NASDAQ	PEGA	Tue, Feb 27, 2024	66.37	67.19	65.54	65.67
3211	NASDAQ	PEGA	Mon, Feb 26, 2024	63.58	66.22	63.45	65.92
3210	NASDAQ	PEGA	Fri, Feb 23, 2024	64.76	65.35	63.17	63.72
3209	NASDAQ	PEGA	Thu, Feb 22, 2024	64.00	64.89	63.34	64.70
3208	NASDAQ	PEGA	Wed, Feb 21, 2024	64.01	64.26	62.50	62.92
3207	NASDAQ	PEGA	Tue, Feb 20, 2024	63.80	65.60	62.76	64.73
3206	NASDAQ	PEGA	Fri, Feb 16, 2024	65.95	66.85	62.77	64.88
3205	NASDAQ	PEGA	Thu, Feb 15, 2024	61.10	69.26	60.00	68.80
3204	NASDAQ	PEGA	Wed, Feb 14, 2024	48.51	50.84	48.51	50.71
3203	NASDAQ	PEGA	Tue, Feb 13, 2024	48.56	49.02	47.82	48.37
3202	NASDAQ	PEGA	Mon, Feb 12, 2024	50.82	51.36	49.79	50.16
3201	NASDAQ	PEGA	Fri, Feb 9, 2024	49.96	51.06	49.79	49.94
3200	NASDAQ	PEGA	Thu, Feb 8, 2024	49.07	49.81	48.81	49.76
3199	NASDAQ	PEGA	Wed, Feb 7, 2024	49.91	50.00	49.05	49.31
3198	NASDAQ	PEGA	Tue, Feb 6, 2024	49.09	49.93	49.07	49.63
3197	NASDAQ	PEGA	Mon, Feb 5, 2024	49.20	49.25	48.69	49.04
3196	NASDAQ	PEGA	Fri, Feb 2, 2024	49.53	49.93	48.83	49.64
3195	NASDAQ	PEGA	Thu, Feb 1, 2024	49.04	50.13	48.88	49.69
3194	NASDAQ	PEGA	Wed, Jan 31, 2024	48.56	50.32	48.32	48.74
3193	NASDAQ	PEGA	Tue, Jan 30, 2024	49.48	49.56	48.69	48.79
3192	NASDAQ	PEGA	Mon, Jan 29, 2024	48.53	49.75	48.16	49.75
3191	NASDAQ	PEGA	Fri, Jan 26, 2024	48.28	48.76	48.28	48.61
3190	NASDAQ	PEGA	Thu, Jan 25, 2024	48.37	48.75	45.95	48.15
3189	NASDAQ	PEGA	Wed, Jan 24, 2024	48.64	49.17	47.95	47.98
3188	NASDAQ	PEGA	Tue, Jan 23, 2024	47.81	48.43	47.65	47.91
3187	NASDAQ	PEGA	Mon, Jan 22, 2024	48.00	48.69	47.71	47.90
3186	NASDAQ	PEGA	Fri, Jan 19, 2024	46.64	48.19	46.26	47.57
3185	NASDAQ	PEGA	Thu, Jan 18, 2024	46.60	46.77	45.99	46.46
3184	NASDAQ	PEGA	Wed, Jan 17, 2024	45.90	46.60	45.36	46.25
3183	NASDAQ	PEGA	Tue, Jan 16, 2024	47.07	47.37	45.98	46.37
3182	NASDAQ	PEGA	Fri, Jan 12, 2024	48.82	48.84	47.61	47.66
3181	NASDAQ	PEGA	Thu, Jan 11, 2024	47.57	47.88	46.99	47.43
3180	NASDAQ	PEGA	Wed, Jan 10, 2024	46.49	47.00	46.22	46.75
3179	NASDAQ	PEGA	Tue, Jan 9, 2024	45.61	46.79	45.61	46.40
3178	NASDAQ	PEGA	Mon, Jan 8, 2024	45.23	46.70	45.17	46.24
3177	NASDAQ	PEGA	Fri, Jan 5, 2024	45.32	45.41	44.69	45.24
3176	NASDAQ	PEGA	Thu, Jan 4, 2024	44.66	46.32	44.07	45.39
3175	NASDAQ	PEGA	Wed, Jan 3, 2024	46.13	46.32	44.66	44.74
3174	NASDAQ	PEGA	Tue, Jan 2, 2024	48.31	48.49	46.12	46.87
3173	NASDAQ	PEGA	Fri, Dec 29, 2023	49.11	49.23	48.64	48.86
3172	NASDAQ	PEGA	Thu, Dec 28, 2023	49.14	49.46	49.06	49.44
3171	NASDAQ	PEGA	Wed, Dec 27, 2023	50.04	50.14	49.23	49.31
3170	NASDAQ	PEGA	Tue, Dec 26, 2023	49.65	50.21	49.51	50.11
3169	NASDAQ	PEGA	Fri, Dec 22, 2023	49.72	50.09	49.58	49.73
3168	NASDAQ	PEGA	Thu, Dec 21, 2023	49.77	49.81	49.02	49.63
3167	NASDAQ	PEGA	Wed, Dec 20, 2023	50.15	50.69	49.07	49.12
3166	NASDAQ	PEGA	Tue, Dec 19, 2023	49.64	50.73	48.66	50.43
3165	NASDAQ	PEGA	Mon, Dec 18, 2023	50.09	50.50	49.53	49.66
3164	NASDAQ	PEGA	Fri, Dec 15, 2023	50.63	50.63	49.67	49.93
3163	NASDAQ	PEGA	Thu, Dec 14, 2023	51.95	52.68	50.50	50.63
3162	NASDAQ	PEGA	Wed, Dec 13, 2023	51.06	51.93	50.55	51.45
3161	NASDAQ	PEGA	Tue, Dec 12, 2023	51.38	51.38	50.63	50.86
3160	NASDAQ	PEGA	Mon, Dec 11, 2023	52.16	52.47	51.20	51.24
3159	NASDAQ	PEGA	Fri, Dec 8, 2023	51.52	52.45	51.33	52.43
3158	NASDAQ	PEGA	Thu, Dec 7, 2023	52.00	52.23	51.43	51.84
3157	NASDAQ	PEGA	Wed, Dec 6, 2023	53.00	53.00	51.42	51.94
3156	NASDAQ	PEGA	Tue, Dec 5, 2023	51.90	52.69	51.38	52.63
3155	NASDAQ	PEGA	Mon, Dec 4, 2023	53.15	53.40	51.84	52.06
3154	NASDAQ	PEGA	Fri, Dec 1, 2023	52.40	53.54	52.05	53.30
3153	NASDAQ	PEGA	Thu, Nov 30, 2023	52.50	52.69	51.63	51.98
3152	NASDAQ	PEGA	Wed, Nov 29, 2023	53.37	54.00	52.00	52.46
3151	NASDAQ	PEGA	Tue, Nov 28, 2023	51.93	53.85	51.93	52.99
3150	NASDAQ	PEGA	Mon, Nov 27, 2023	51.90	52.24	51.65	51.79
3149	NASDAQ	PEGA	Fri, Nov 24, 2023	51.72	52.27	51.38	52.27
3148	NASDAQ	PEGA	Wed, Nov 22, 2023	52.19	52.67	51.58	52.14
3147	NASDAQ	PEGA	Tue, Nov 21, 2023	52.06	52.57	51.37	51.76
3146	NASDAQ	PEGA	Mon, Nov 20, 2023	51.47	52.86	51.29	52.70
3145	NASDAQ	PEGA	Fri, Nov 17, 2023	49.50	51.35	49.28	51.30
3144	NASDAQ	PEGA	Thu, Nov 16, 2023	48.55	49.46	47.86	49.36
3143	NASDAQ	PEGA	Wed, Nov 15, 2023	46.86	48.10	46.86	48.03
3142	NASDAQ	PEGA	Tue, Nov 14, 2023	46.19	47.56	45.80	46.87
3141	NASDAQ	PEGA	Mon, Nov 13, 2023	44.75	45.08	44.47	45.03
3140	NASDAQ	PEGA	Fri, Nov 10, 2023	44.21	45.34	44.00	45.19
3139	NASDAQ	PEGA	Thu, Nov 9, 2023	45.67	45.67	44.17	44.26
3138	NASDAQ	PEGA	Wed, Nov 8, 2023	45.90	45.90	45.43	45.55
3137	NASDAQ	PEGA	Tue, Nov 7, 2023	45.32	46.31	45.17	45.85
3136	NASDAQ	PEGA	Mon, Nov 6, 2023	45.57	45.57	44.45	44.91
3135	NASDAQ	PEGA	Fri, Nov 3, 2023	45.42	45.97	45.23	45.57
3134	NASDAQ	PEGA	Thu, Nov 2, 2023	44.32	44.88	44.26	44.76
3133	NASDAQ	PEGA	Wed, Nov 1, 2023	42.57	44.01	42.41	43.99
3132	NASDAQ	PEGA	Tue, Oct 31, 2023	42.00	42.77	41.73	42.74
3131	NASDAQ	PEGA	Mon, Oct 30, 2023	41.42	41.90	40.72	41.88
3130	NASDAQ	PEGA	Fri, Oct 27, 2023	40.49	42.77	40.49	41.33
3129	NASDAQ	PEGA	Thu, Oct 26, 2023	40.53	41.23	38.94	40.84
3128	NASDAQ	PEGA	Wed, Oct 25, 2023	38.55	38.72	37.66	38.11
3127	NASDAQ	PEGA	Tue, Oct 24, 2023	38.89	39.50	38.57	39.02
3126	NASDAQ	PEGA	Mon, Oct 23, 2023	39.16	39.53	38.39	38.82
3125	NASDAQ	PEGA	Fri, Oct 20, 2023	40.64	40.64	39.08	39.50
3124	NASDAQ	PEGA	Thu, Oct 19, 2023	40.86	41.49	40.54	40.65
3123	NASDAQ	PEGA	Wed, Oct 18, 2023	41.96	41.97	40.55	40.60
3122	NASDAQ	PEGA	Tue, Oct 17, 2023	40.97	42.51	40.97	42.37
3121	NASDAQ	PEGA	Mon, Oct 16, 2023	40.95	41.72	40.62	41.61
3120	NASDAQ	PEGA	Fri, Oct 13, 2023	41.11	41.11	40.15	40.56
3119	NASDAQ	PEGA	Thu, Oct 12, 2023	42.33	42.33	41.13	41.17
3118	NASDAQ	PEGA	Wed, Oct 11, 2023	42.85	43.04	42.24	42.60
3117	NASDAQ	PEGA	Tue, Oct 10, 2023	42.88	43.67	42.59	42.67
3116	NASDAQ	PEGA	Mon, Oct 9, 2023	43.25	43.54	42.75	42.88
3115	NASDAQ	PEGA	Fri, Oct 6, 2023	42.78	44.66	42.78	43.78
3114	NASDAQ	PEGA	Thu, Oct 5, 2023	43.50	43.91	43.11	43.22
3113	NASDAQ	PEGA	Wed, Oct 4, 2023	42.86	43.66	42.85	43.54
3112	NASDAQ	PEGA	Tue, Oct 3, 2023	42.67	42.99	41.99	42.73
3111	NASDAQ	PEGA	Mon, Oct 2, 2023	43.24	44.30	42.94	43.18
3110	NASDAQ	PEGA	Fri, Sep 29, 2023	43.55	44.19	43.23	43.41
3109	NASDAQ	PEGA	Thu, Sep 28, 2023	41.96	43.56	41.75	43.20
3108	NASDAQ	PEGA	Wed, Sep 27, 2023	41.99	42.50	41.84	42.32
3107	NASDAQ	PEGA	Tue, Sep 26, 2023	42.02	42.43	41.53	41.74
3106	NASDAQ	PEGA	Mon, Sep 25, 2023	42.23	42.84	42.23	42.34
3105	NASDAQ	PEGA	Fri, Sep 22, 2023	42.99	43.23	42.40	42.50
3104	NASDAQ	PEGA	Thu, Sep 21, 2023	42.65	43.09	41.95	42.66
3103	NASDAQ	PEGA	Wed, Sep 20, 2023	43.48	44.42	43.18	43.35
3102	NASDAQ	PEGA	Tue, Sep 19, 2023	42.30	43.29	41.91	43.26
3101	NASDAQ	PEGA	Mon, Sep 18, 2023	43.10	43.58	42.46	42.54
3100	NASDAQ	PEGA	Fri, Sep 15, 2023	44.27	44.27	42.98	43.29
3099	NASDAQ	PEGA	Thu, Sep 14, 2023	44.58	45.05	44.29	44.44
3098	NASDAQ	PEGA	Wed, Sep 13, 2023	44.26	45.05	44.08	44.31
3097	NASDAQ	PEGA	Tue, Sep 12, 2023	45.56	46.02	44.30	44.45
3096	NASDAQ	PEGA	Mon, Sep 11, 2023	45.96	45.96	45.96	45.96
3095	NASDAQ	PEGA	Fri, Sep 8, 2023	48.81	48.88	47.15	47.19
3094	NASDAQ	PEGA	Thu, Sep 7, 2023	48.37	48.93	48.06	48.76
3093	NASDAQ	PEGA	Wed, Sep 6, 2023	49.21	49.61	48.44	49.36
3092	NASDAQ	PEGA	Tue, Sep 5, 2023	50.48	50.48	49.09	49.41
3091	NASDAQ	PEGA	Fri, Sep 1, 2023	49.82	51.34	49.50	50.92
3090	NASDAQ	PEGA	Thu, Aug 31, 2023	50.42	50.74	49.22	49.66
3089	NASDAQ	PEGA	Wed, Aug 30, 2023	49.26	50.68	49.12	50.46
3088	NASDAQ	PEGA	Tue, Aug 29, 2023	48.30	50.08	48.30	49.38
3087	NASDAQ	PEGA	Mon, Aug 28, 2023	48.06	48.73	48.06	48.52
3086	NASDAQ	PEGA	Fri, Aug 25, 2023	48.05	48.73	47.61	48.00
3085	NASDAQ	PEGA	Thu, Aug 24, 2023	48.79	49.25	47.96	48.05
3084	NASDAQ	PEGA	Wed, Aug 23, 2023	46.95	49.00	46.84	48.56
3083	NASDAQ	PEGA	Tue, Aug 22, 2023	46.50	47.09	46.29	46.76
3082	NASDAQ	PEGA	Mon, Aug 21, 2023	46.00	46.50	45.81	46.09
3081	NASDAQ	PEGA	Fri, Aug 18, 2023	45.10	46.32	45.02	46.11
3080	NASDAQ	PEGA	Thu, Aug 17, 2023	46.98	46.98	45.41	45.60
3079	NASDAQ	PEGA	Wed, Aug 16, 2023	47.03	47.64	46.87	46.98
3078	NASDAQ	PEGA	Tue, Aug 15, 2023	47.61	47.79	47.04	47.25
3077	NASDAQ	PEGA	Mon, Aug 14, 2023	47.42	48.42	47.15	47.82
3076	NASDAQ	PEGA	Fri, Aug 11, 2023	46.92	47.75	46.86	47.72
3075	NASDAQ	PEGA	Thu, Aug 10, 2023	47.52	48.20	47.24	47.54
3074	NASDAQ	PEGA	Wed, Aug 9, 2023	46.90	47.40	46.01	46.88
3073	NASDAQ	PEGA	Tue, Aug 8, 2023	46.62	47.06	46.31	47.01
3072	NASDAQ	PEGA	Mon, Aug 7, 2023	48.15	49.15	47.22	47.55
3071	NASDAQ	PEGA	Fri, Aug 4, 2023	48.81	49.18	47.73	48.13
3070	NASDAQ	PEGA	Thu, Aug 3, 2023	50.08	50.10	48.28	48.58
3069	NASDAQ	PEGA	Wed, Aug 2, 2023	52.54	52.54	50.28	50.67
3068	NASDAQ	PEGA	Tue, Aug 1, 2023	52.00	53.75	51.70	53.52
3067	NASDAQ	PEGA	Mon, Jul 31, 2023	51.29	53.13	51.19	52.75
3066	NASDAQ	PEGA	Fri, Jul 28, 2023	50.32	51.60	50.07	50.83
3065	NASDAQ	PEGA	Thu, Jul 27, 2023	54.09	54.83	49.07	49.28
3064	NASDAQ	PEGA	Wed, Jul 26, 2023	54.56	56.03	54.14	55.13
3063	NASDAQ	PEGA	Tue, Jul 25, 2023	54.51	55.38	54.10	54.56
3062	NASDAQ	PEGA	Mon, Jul 24, 2023	54.44	54.53	53.58	53.99
3061	NASDAQ	PEGA	Fri, Jul 21, 2023	55.67	56.27	54.42	54.44
3060	NASDAQ	PEGA	Thu, Jul 20, 2023	56.43	56.89	54.49	54.79
3059	NASDAQ	PEGA	Wed, Jul 19, 2023	56.88	59.23	56.77	57.10
3058	NASDAQ	PEGA	Tue, Jul 18, 2023	56.19	56.81	55.67	56.36
3057	NASDAQ	PEGA	Mon, Jul 17, 2023	55.37	56.98	55.37	56.20
3056	NASDAQ	PEGA	Fri, Jul 14, 2023	56.18	56.64	55.10	55.45
3055	NASDAQ	PEGA	Thu, Jul 13, 2023	55.79	56.69	55.19	56.18
3054	NASDAQ	PEGA	Wed, Jul 12, 2023	55.63	55.63	54.96	55.28
3053	NASDAQ	PEGA	Tue, Jul 11, 2023	53.70	55.16	53.63	54.81
3052	NASDAQ	PEGA	Mon, Jul 10, 2023	52.61	53.65	52.01	53.41
3051	NASDAQ	PEGA	Fri, Jul 7, 2023	53.03	53.89	52.24	52.60
3050	NASDAQ	PEGA	Thu, Jul 6, 2023	54.99	55.42	51.65	52.86
3049	NASDAQ	PEGA	Wed, Jul 5, 2023	52.61	56.65	51.51	55.90
3048	NASDAQ	PEGA	Mon, Jul 3, 2023	49.12	49.63	48.28	48.98
3047	NASDAQ	PEGA	Fri, Jun 30, 2023	48.60	49.78	48.43	49.30
3046	NASDAQ	PEGA	Thu, Jun 29, 2023	48.90	49.01	47.75	48.21
3045	NASDAQ	PEGA	Wed, Jun 28, 2023	48.55	49.28	47.70	48.82
3044	NASDAQ	PEGA	Tue, Jun 27, 2023	48.17	49.11	47.64	48.77
3043	NASDAQ	PEGA	Mon, Jun 26, 2023	48.82	49.75	47.93	48.01
3042	NASDAQ	PEGA	Fri, Jun 23, 2023	48.28	49.25	48.28	49.11
3041	NASDAQ	PEGA	Thu, Jun 22, 2023	48.62	49.29	47.91	49.13
3040	NASDAQ	PEGA	Wed, Jun 21, 2023	51.09	51.09	48.70	48.70
3039	NASDAQ	PEGA	Tue, Jun 20, 2023	49.38	51.29	49.02	50.81
3038	NASDAQ	PEGA	Fri, Jun 16, 2023	50.64	50.87	49.58	50.20
3037	NASDAQ	PEGA	Thu, Jun 15, 2023	49.63	50.88	49.63	50.64
3036	NASDAQ	PEGA	Wed, Jun 14, 2023	50.98	51.73	49.48	50.04
3035	NASDAQ	PEGA	Tue, Jun 13, 2023	48.85	51.38	48.35	51.10
3034	NASDAQ	PEGA	Mon, Jun 12, 2023	46.99	47.94	46.83	47.88
3033	NASDAQ	PEGA	Fri, Jun 9, 2023	46.40	47.17	46.37	46.70
3032	NASDAQ	PEGA	Thu, Jun 8, 2023	46.41	47.07	46.04	46.23
3031	NASDAQ	PEGA	Wed, Jun 7, 2023	47.24	47.79	46.04	46.42
3030	NASDAQ	PEGA	Tue, Jun 6, 2023	47.93	48.22	46.96	47.03
3029	NASDAQ	PEGA	Mon, Jun 5, 2023	47.23	48.74	46.92	48.61
3028	NASDAQ	PEGA	Fri, Jun 2, 2023	48.17	49.14	47.44	47.58
3027	NASDAQ	PEGA	Thu, Jun 1, 2023	47.91	48.41	47.25	47.85
3026	NASDAQ	PEGA	Wed, May 31, 2023	47.43	48.64	46.64	48.36
3025	NASDAQ	PEGA	Tue, May 30, 2023	47.46	48.57	47.39	47.81
3024	NASDAQ	PEGA	Fri, May 26, 2023	44.95	47.27	44.95	47.03
3023	NASDAQ	PEGA	Thu, May 25, 2023	45.69	45.71	44.85	44.99
3022	NASDAQ	PEGA	Wed, May 24, 2023	45.26	45.88	44.82	45.42
3021	NASDAQ	PEGA	Tue, May 23, 2023	46.12	48.28	45.68	45.72
3020	NASDAQ	PEGA	Mon, May 22, 2023	44.15	46.34	43.77	46.31
3019	NASDAQ	PEGA	Fri, May 19, 2023	44.88	45.23	43.99	44.14
3018	NASDAQ	PEGA	Thu, May 18, 2023	43.93	45.08	43.80	44.96
3017	NASDAQ	PEGA	Wed, May 17, 2023	43.19	44.17	43.02	44.01
3016	NASDAQ	PEGA	Tue, May 16, 2023	42.75	43.18	42.43	43.10
3015	NASDAQ	PEGA	Mon, May 15, 2023	42.65	43.40	42.19	43.18
3014	NASDAQ	PEGA	Fri, May 12, 2023	44.15	44.15	42.37	42.65
3013	NASDAQ	PEGA	Thu, May 11, 2023	44.95	45.00	43.69	44.15
3012	NASDAQ	PEGA	Wed, May 10, 2023	44.80	45.16	43.97	45.08
3011	NASDAQ	PEGA	Tue, May 9, 2023	43.46	44.32	43.30	44.24
3010	NASDAQ	PEGA	Mon, May 8, 2023	43.10	44.06	42.59	43.87
3009	NASDAQ	PEGA	Fri, May 5, 2023	42.30	42.70	42.01	42.23
3008	NASDAQ	PEGA	Thu, May 4, 2023	42.71	43.25	41.47	41.88
3007	NASDAQ	PEGA	Wed, May 3, 2023	44.16	44.74	42.58	42.68
3006	NASDAQ	PEGA	Tue, May 2, 2023	46.29	46.31	44.12	44.15
3005	NASDAQ	PEGA	Mon, May 1, 2023	45.56	46.45	45.28	46.31
3004	NASDAQ	PEGA	Fri, Apr 28, 2023	45.12	46.02	44.77	45.62
3003	NASDAQ	PEGA	Thu, Apr 27, 2023	44.05	45.78	43.64	45.23
3002	NASDAQ	PEGA	Wed, Apr 26, 2023	44.00	45.17	43.57	43.68
3001	NASDAQ	PEGA	Tue, Apr 25, 2023	45.48	45.61	43.47	43.60
3000	NASDAQ	PEGA	Mon, Apr 24, 2023	47.26	47.48	45.79	45.96
2999	NASDAQ	PEGA	Fri, Apr 21, 2023	45.75	47.58	45.66	47.43
2998	NASDAQ	PEGA	Thu, Apr 20, 2023	45.94	46.16	45.44	45.75
2997	NASDAQ	PEGA	Wed, Apr 19, 2023	46.40	46.85	45.98	46.52
2996	NASDAQ	PEGA	Tue, Apr 18, 2023	46.22	46.75	45.49	46.75
2995	NASDAQ	PEGA	Mon, Apr 17, 2023	45.59	46.29	45.25	45.67
2994	NASDAQ	PEGA	Fri, Apr 14, 2023	46.14	46.70	45.21	45.68
2993	NASDAQ	PEGA	Thu, Apr 13, 2023	46.04	46.86	46.04	46.52
2992	NASDAQ	PEGA	Wed, Apr 12, 2023	46.87	47.32	45.62	45.67
2991	NASDAQ	PEGA	Tue, Apr 11, 2023	46.79	47.41	45.43	46.30
2990	NASDAQ	PEGA	Mon, Apr 10, 2023	47.13	47.27	46.38	47.16
2989	NASDAQ	PEGA	Thu, Apr 6, 2023	46.49	47.87	45.88	47.74
2988	NASDAQ	PEGA	Wed, Apr 5, 2023	47.20	47.30	46.36	46.89
2987	NASDAQ	PEGA	Tue, Apr 4, 2023	48.35	48.41	47.40	47.64
2986	NASDAQ	PEGA	Mon, Apr 3, 2023	47.91	48.61	47.35	48.10
2985	NASDAQ	PEGA	Fri, Mar 31, 2023	45.92	48.50	45.92	48.48
2984	NASDAQ	PEGA	Thu, Mar 30, 2023	46.27	46.56	45.56	45.92
2983	NASDAQ	PEGA	Wed, Mar 29, 2023	45.82	46.14	45.42	45.98
2982	NASDAQ	PEGA	Tue, Mar 28, 2023	45.01	45.63	44.79	45.37
2981	NASDAQ	PEGA	Mon, Mar 27, 2023	45.22	45.72	44.82	45.24
2980	NASDAQ	PEGA	Fri, Mar 24, 2023	44.87	45.52	44.32	44.90
2979	NASDAQ	PEGA	Thu, Mar 23, 2023	45.83	46.94	44.89	44.99
2978	NASDAQ	PEGA	Wed, Mar 22, 2023	47.01	47.32	45.32	45.38
2977	NASDAQ	PEGA	Tue, Mar 21, 2023	46.81	47.45	46.53	47.29
2976	NASDAQ	PEGA	Mon, Mar 20, 2023	47.03	47.03	44.58	46.29
2975	NASDAQ	PEGA	Fri, Mar 17, 2023	46.62	47.06	45.83	46.86
2974	NASDAQ	PEGA	Thu, Mar 16, 2023	46.07	47.03	45.31	47.03
2973	NASDAQ	PEGA	Wed, Mar 15, 2023	44.95	46.65	44.95	46.33
2972	NASDAQ	PEGA	Tue, Mar 14, 2023	45.48	46.08	44.86	45.99
2971	NASDAQ	PEGA	Mon, Mar 13, 2023	43.82	45.43	43.24	44.36
2970	NASDAQ	PEGA	Fri, Mar 10, 2023	45.46	45.79	44.00	44.43
2969	NASDAQ	PEGA	Thu, Mar 9, 2023	46.97	47.94	45.53	45.89
2968	NASDAQ	PEGA	Wed, Mar 8, 2023	47.29	47.66	46.93	47.51
2967	NASDAQ	PEGA	Tue, Mar 7, 2023	47.90	48.53	47.00	47.27
2966	NASDAQ	PEGA	Mon, Mar 6, 2023	47.51	48.33	47.30	47.72
2965	NASDAQ	PEGA	Fri, Mar 3, 2023	46.86	47.59	46.81	47.52
2964	NASDAQ	PEGA	Thu, Mar 2, 2023	45.65	46.46	45.29	46.18
2963	NASDAQ	PEGA	Wed, Mar 1, 2023	46.46	47.15	45.90	46.03
2962	NASDAQ	PEGA	Tue, Feb 28, 2023	46.26	47.51	46.15	46.38
2961	NASDAQ	PEGA	Mon, Feb 27, 2023	46.59	46.74	45.87	46.31
2960	NASDAQ	PEGA	Fri, Feb 24, 2023	46.09	46.50	45.18	46.05
2959	NASDAQ	PEGA	Thu, Feb 23, 2023	47.50	47.50	45.94	47.14
2958	NASDAQ	PEGA	Wed, Feb 22, 2023	47.19	47.85	46.51	46.95
2957	NASDAQ	PEGA	Tue, Feb 21, 2023	47.48	48.51	46.81	47.01
2956	NASDAQ	PEGA	Fri, Feb 17, 2023	50.25	50.84	48.18	48.23
2955	NASDAQ	PEGA	Thu, Feb 16, 2023	47.51	50.89	46.79	50.43
2954	NASDAQ	PEGA	Wed, Feb 15, 2023	39.28	42.91	39.28	42.75
2953	NASDAQ	PEGA	Tue, Feb 14, 2023	38.80	39.64	37.98	39.62
2952	NASDAQ	PEGA	Mon, Feb 13, 2023	38.60	39.09	38.06	38.95
2951	NASDAQ	PEGA	Fri, Feb 10, 2023	38.03	38.77	37.80	38.14
2950	NASDAQ	PEGA	Thu, Feb 9, 2023	40.04	40.41	38.47	38.51
2949	NASDAQ	PEGA	Wed, Feb 8, 2023	40.19	40.51	39.18	39.28
2948	NASDAQ	PEGA	Tue, Feb 7, 2023	39.83	40.34	38.90	40.15
2947	NASDAQ	PEGA	Mon, Feb 6, 2023	40.41	41.01	39.83	39.97
2946	NASDAQ	PEGA	Fri, Feb 3, 2023	41.71	42.14	40.51	40.98
2945	NASDAQ	PEGA	Thu, Feb 2, 2023	41.65	43.01	41.36	42.95
2944	NASDAQ	PEGA	Wed, Feb 1, 2023	38.99	40.55	38.97	40.41
2943	NASDAQ	PEGA	Tue, Jan 31, 2023	37.68	38.93	37.68	38.88
2942	NASDAQ	PEGA	Mon, Jan 30, 2023	37.75	38.18	37.23	37.44
2941	NASDAQ	PEGA	Fri, Jan 27, 2023	38.37	39.22	38.20	38.41
2940	NASDAQ	PEGA	Thu, Jan 26, 2023	38.07	38.79	37.45	38.54
2939	NASDAQ	PEGA	Wed, Jan 25, 2023	37.71	37.94	37.14	37.65
2938	NASDAQ	PEGA	Tue, Jan 24, 2023	38.88	39.05	38.07	38.45
2937	NASDAQ	PEGA	Mon, Jan 23, 2023	38.45	39.32	38.27	38.99
2936	NASDAQ	PEGA	Fri, Jan 20, 2023	38.55	38.83	37.58	38.08
2935	NASDAQ	PEGA	Thu, Jan 19, 2023	37.08	38.44	36.99	38.12
2934	NASDAQ	PEGA	Wed, Jan 18, 2023	37.97	38.64	36.89	37.27
2933	NASDAQ	PEGA	Tue, Jan 17, 2023	35.19	35.82	34.79	35.62
2932	NASDAQ	PEGA	Fri, Jan 13, 2023	34.16	35.57	34.16	35.45
2931	NASDAQ	PEGA	Thu, Jan 12, 2023	34.83	34.83	33.31	34.81
2930	NASDAQ	PEGA	Wed, Jan 11, 2023	33.65	34.68	33.50	34.33
2929	NASDAQ	PEGA	Tue, Jan 10, 2023	34.27	34.79	33.43	33.53
2928	NASDAQ	PEGA	Mon, Jan 9, 2023	34.83	35.98	34.58	34.71
2927	NASDAQ	PEGA	Fri, Jan 6, 2023	34.56	34.64	33.39	34.13
2926	NASDAQ	PEGA	Thu, Jan 5, 2023	34.84	34.84	33.94	34.38
2925	NASDAQ	PEGA	Wed, Jan 4, 2023	35.15	35.64	34.10	35.24
2924	NASDAQ	PEGA	Tue, Jan 3, 2023	35.01	35.92	34.21	34.61
2923	NASDAQ	PEGA	Fri, Dec 30, 2022	33.74	34.45	33.32	34.24
2922	NASDAQ	PEGA	Thu, Dec 29, 2022	33.00	34.77	32.88	34.46
2921	NASDAQ	PEGA	Wed, Dec 28, 2022	33.11	33.80	32.62	32.81
2920	NASDAQ	PEGA	Tue, Dec 27, 2022	33.84	33.84	32.99	33.20
2919	NASDAQ	PEGA	Fri, Dec 23, 2022	34.10	34.48	33.78	34.12
2918	NASDAQ	PEGA	Thu, Dec 22, 2022	34.17	35.06	33.33	34.37
2917	NASDAQ	PEGA	Wed, Dec 21, 2022	34.84	35.78	34.54	34.83
2916	NASDAQ	PEGA	Tue, Dec 20, 2022	33.82	35.29	33.82	34.64
2915	NASDAQ	PEGA	Mon, Dec 19, 2022	36.00	36.27	34.08	34.43
2914	NASDAQ	PEGA	Fri, Dec 16, 2022	36.01	36.40	35.27	35.98
2913	NASDAQ	PEGA	Thu, Dec 15, 2022	37.14	37.68	36.11	36.49
2912	NASDAQ	PEGA	Wed, Dec 14, 2022	38.29	38.99	37.44	38.01
2911	NASDAQ	PEGA	Tue, Dec 13, 2022	38.18	39.93	37.77	38.37
2910	NASDAQ	PEGA	Mon, Dec 12, 2022	35.51	36.77	35.43	36.55
2909	NASDAQ	PEGA	Fri, Dec 9, 2022	35.47	36.21	35.19	35.74
2908	NASDAQ	PEGA	Thu, Dec 8, 2022	35.09	36.54	34.81	35.90
2907	NASDAQ	PEGA	Wed, Dec 7, 2022	34.77	35.56	34.53	35.01
2906	NASDAQ	PEGA	Tue, Dec 6, 2022	35.53	35.61	34.42	34.95
2905	NASDAQ	PEGA	Mon, Dec 5, 2022	36.56	37.11	34.89	35.54
2904	NASDAQ	PEGA	Fri, Dec 2, 2022	36.54	37.43	36.25	36.98
2903	NASDAQ	PEGA	Thu, Dec 1, 2022	36.31	37.79	36.30	37.40
2902	NASDAQ	PEGA	Wed, Nov 30, 2022	35.59	36.74	35.44	36.25
2901	NASDAQ	PEGA	Tue, Nov 29, 2022	36.08	36.36	35.53	35.90
2900	NASDAQ	PEGA	Mon, Nov 28, 2022	36.90	37.39	35.85	36.04
2899	NASDAQ	PEGA	Fri, Nov 25, 2022	37.34	37.45	36.32	37.43
2898	NASDAQ	PEGA	Wed, Nov 23, 2022	36.65	37.68	36.04	37.49
2897	NASDAQ	PEGA	Tue, Nov 22, 2022	36.00	36.76	35.43	36.56
2896	NASDAQ	PEGA	Mon, Nov 21, 2022	35.48	35.50	34.65	35.17
2895	NASDAQ	PEGA	Fri, Nov 18, 2022	37.54	38.10	35.44	35.54
2894	NASDAQ	PEGA	Thu, Nov 17, 2022	36.61	37.68	36.17	36.73
2893	NASDAQ	PEGA	Wed, Nov 16, 2022	37.73	38.23	36.79	37.57
2892	NASDAQ	PEGA	Tue, Nov 15, 2022	38.40	38.95	37.82	38.17
2891	NASDAQ	PEGA	Mon, Nov 14, 2022	37.56	38.06	36.47	37.28
2890	NASDAQ	PEGA	Fri, Nov 11, 2022	36.52	39.01	36.04	38.04
2889	NASDAQ	PEGA	Thu, Nov 10, 2022	33.82	36.60	33.82	36.31
2888	NASDAQ	PEGA	Wed, Nov 9, 2022	32.39	32.68	31.42	31.45
2887	NASDAQ	PEGA	Tue, Nov 8, 2022	32.56	33.59	31.71	32.80
2886	NASDAQ	PEGA	Mon, Nov 7, 2022	31.95	32.59	31.06	32.40
2885	NASDAQ	PEGA	Fri, Nov 4, 2022	33.46	33.82	31.16	31.89
2884	NASDAQ	PEGA	Thu, Nov 3, 2022	33.44	34.21	32.74	33.16
2883	NASDAQ	PEGA	Wed, Nov 2, 2022	36.01	36.01	33.87	33.90
2882	NASDAQ	PEGA	Tue, Nov 1, 2022	37.89	38.00	36.05	36.11
2881	NASDAQ	PEGA	Mon, Oct 31, 2022	36.69	37.35	36.39	37.21
2880	NASDAQ	PEGA	Fri, Oct 28, 2022	36.23	37.04	35.06	36.96
2879	NASDAQ	PEGA	Thu, Oct 27, 2022	35.63	37.12	33.97	36.47
2878	NASDAQ	PEGA	Wed, Oct 26, 2022	32.96	34.50	32.82	33.24
2877	NASDAQ	PEGA	Tue, Oct 25, 2022	32.00	33.47	32.00	33.32
2876	NASDAQ	PEGA	Mon, Oct 24, 2022	31.51	31.59	30.24	31.57
2875	NASDAQ	PEGA	Fri, Oct 21, 2022	31.00	31.47	30.04	31.39
2874	NASDAQ	PEGA	Thu, Oct 20, 2022	31.06	32.15	30.79	31.05
2873	NASDAQ	PEGA	Wed, Oct 19, 2022	32.09	32.53	30.69	30.95
2872	NASDAQ	PEGA	Tue, Oct 18, 2022	31.76	32.96	31.76	32.38
2871	NASDAQ	PEGA	Mon, Oct 17, 2022	32.35	32.92	31.70	32.34
2870	NASDAQ	PEGA	Fri, Oct 14, 2022	31.53	31.96	30.94	31.10
2869	NASDAQ	PEGA	Thu, Oct 13, 2022	29.76	31.65	29.05	31.20
2868	NASDAQ	PEGA	Wed, Oct 12, 2022	30.45	31.12	29.83	30.75
2867	NASDAQ	PEGA	Tue, Oct 11, 2022	30.66	31.28	29.89	30.42
2866	NASDAQ	PEGA	Mon, Oct 10, 2022	32.40	32.59	30.54	30.96
2865	NASDAQ	PEGA	Fri, Oct 7, 2022	33.06	33.06	32.06	32.31
2864	NASDAQ	PEGA	Thu, Oct 6, 2022	33.62	34.26	33.40	33.80
2863	NASDAQ	PEGA	Wed, Oct 5, 2022	33.53	34.02	33.00	33.85
2862	NASDAQ	PEGA	Tue, Oct 4, 2022	33.47	34.57	33.47	34.37
2861	NASDAQ	PEGA	Mon, Oct 3, 2022	32.19	32.92	31.81	32.66
2860	NASDAQ	PEGA	Fri, Sep 30, 2022	32.83	33.57	32.12	32.14
2859	NASDAQ	PEGA	Thu, Sep 29, 2022	33.16	33.62	32.76	33.03
2858	NASDAQ	PEGA	Wed, Sep 28, 2022	31.98	33.90	31.98	33.89
2857	NASDAQ	PEGA	Tue, Sep 27, 2022	32.64	33.14	32.01	32.17
2856	NASDAQ	PEGA	Mon, Sep 26, 2022	32.12	32.95	31.71	31.89
2855	NASDAQ	PEGA	Fri, Sep 23, 2022	32.87	32.87	32.04	32.27
2854	NASDAQ	PEGA	Thu, Sep 22, 2022	33.76	33.85	32.50	32.92
2853	NASDAQ	PEGA	Wed, Sep 21, 2022	34.40	35.31	34.04	34.10
2852	NASDAQ	PEGA	Tue, Sep 20, 2022	35.44	35.66	34.24	34.26
2851	NASDAQ	PEGA	Mon, Sep 19, 2022	37.58	38.09	35.33	35.58
2850	NASDAQ	PEGA	Fri, Sep 16, 2022	38.50	38.94	37.29	37.85
2849	NASDAQ	PEGA	Thu, Sep 15, 2022	39.67	40.83	39.54	40.24
2848	NASDAQ	PEGA	Wed, Sep 14, 2022	39.80	40.48	38.83	39.95
2847	NASDAQ	PEGA	Tue, Sep 13, 2022	40.14	40.83	39.52	39.80
2846	NASDAQ	PEGA	Mon, Sep 12, 2022	39.99	41.87	39.99	41.67
2845	NASDAQ	PEGA	Fri, Sep 9, 2022	38.73	40.26	38.01	40.03
2844	NASDAQ	PEGA	Thu, Sep 8, 2022	35.58	38.29	35.21	38.24
2843	NASDAQ	PEGA	Wed, Sep 7, 2022	35.36	36.21	35.36	36.00
2842	NASDAQ	PEGA	Tue, Sep 6, 2022	35.66	35.85	35.03	35.35
2841	NASDAQ	PEGA	Fri, Sep 2, 2022	37.53	37.68	35.52	35.66
2840	NASDAQ	PEGA	Thu, Sep 1, 2022	35.70	36.80	35.22	36.78
2839	NASDAQ	PEGA	Wed, Aug 31, 2022	37.02	37.70	36.45	36.61
2838	NASDAQ	PEGA	Tue, Aug 30, 2022	36.63	36.85	35.86	36.46
2837	NASDAQ	PEGA	Mon, Aug 29, 2022	35.69	36.76	35.69	36.27
2836	NASDAQ	PEGA	Fri, Aug 26, 2022	37.26	37.58	35.90	36.24
2835	NASDAQ	PEGA	Thu, Aug 25, 2022	36.73	37.33	36.56	37.08
2834	NASDAQ	PEGA	Wed, Aug 24, 2022	36.32	37.32	36.01	36.57
2833	NASDAQ	PEGA	Tue, Aug 23, 2022	37.48	37.83	36.19	36.21
2832	NASDAQ	PEGA	Mon, Aug 22, 2022	38.40	38.74	37.20	37.42
2831	NASDAQ	PEGA	Fri, Aug 19, 2022	39.91	40.16	38.68	39.04
2830	NASDAQ	PEGA	Thu, Aug 18, 2022	40.08	40.85	40.05	40.46
2829	NASDAQ	PEGA	Wed, Aug 17, 2022	40.80	41.54	40.37	40.60
2828	NASDAQ	PEGA	Tue, Aug 16, 2022	41.68	42.20	41.11	41.81
2827	NASDAQ	PEGA	Mon, Aug 15, 2022	41.87	43.08	41.53	42.41
2826	NASDAQ	PEGA	Fri, Aug 12, 2022	40.60	42.39	40.57	42.17
2825	NASDAQ	PEGA	Thu, Aug 11, 2022	40.80	41.26	39.78	40.61
2824	NASDAQ	PEGA	Wed, Aug 10, 2022	40.23	41.00	40.11	40.43
2823	NASDAQ	PEGA	Tue, Aug 9, 2022	40.25	40.29	38.24	38.85
2822	NASDAQ	PEGA	Mon, Aug 8, 2022	39.11	41.87	39.11	40.72
2821	NASDAQ	PEGA	Fri, Aug 5, 2022	38.00	39.28	37.83	38.95
2820	NASDAQ	PEGA	Thu, Aug 4, 2022	40.38	40.98	38.29	38.70
2819	NASDAQ	PEGA	Wed, Aug 3, 2022	40.12	41.03	40.08	40.31
2818	NASDAQ	PEGA	Tue, Aug 2, 2022	39.74	41.03	39.43	39.82
2817	NASDAQ	PEGA	Mon, Aug 1, 2022	40.08	40.97	39.05	40.42
2816	NASDAQ	PEGA	Fri, Jul 29, 2022	40.31	40.32	38.45	40.15
2815	NASDAQ	PEGA	Thu, Jul 28, 2022	38.33	43.56	37.42	40.24
2814	NASDAQ	PEGA	Wed, Jul 27, 2022	47.95	49.28	46.82	47.55
2813	NASDAQ	PEGA	Tue, Jul 26, 2022	47.60	47.64	46.03	46.37
2812	NASDAQ	PEGA	Mon, Jul 25, 2022	48.79	49.66	47.36	47.82
2811	NASDAQ	PEGA	Fri, Jul 22, 2022	50.92	51.50	49.42	50.07
2810	NASDAQ	PEGA	Thu, Jul 21, 2022	49.86	51.27	49.58	50.69
2809	NASDAQ	PEGA	Wed, Jul 20, 2022	48.30	50.38	48.30	50.00
2808	NASDAQ	PEGA	Tue, Jul 19, 2022	46.92	47.98	46.45	47.75
2807	NASDAQ	PEGA	Mon, Jul 18, 2022	47.26	47.26	45.88	46.09
2806	NASDAQ	PEGA	Fri, Jul 15, 2022	45.42	46.64	45.11	46.20
2805	NASDAQ	PEGA	Thu, Jul 14, 2022	45.30	46.70	44.43	44.78
2804	NASDAQ	PEGA	Wed, Jul 13, 2022	45.71	46.90	45.17	45.52
2803	NASDAQ	PEGA	Tue, Jul 12, 2022	48.42	49.51	46.63	47.11
2802	NASDAQ	PEGA	Mon, Jul 11, 2022	49.64	49.72	47.84	48.40
2801	NASDAQ	PEGA	Fri, Jul 8, 2022	49.86	50.86	49.08	50.15
2800	NASDAQ	PEGA	Thu, Jul 7, 2022	50.37	50.98	49.70	50.53
2799	NASDAQ	PEGA	Wed, Jul 6, 2022	51.33	52.21	50.13	50.29
2798	NASDAQ	PEGA	Tue, Jul 5, 2022	48.59	51.31	47.92	51.26
2797	NASDAQ	PEGA	Fri, Jul 1, 2022	47.84	50.01	47.80	49.46
2796	NASDAQ	PEGA	Thu, Jun 30, 2022	48.04	48.46	46.49	47.84
2795	NASDAQ	PEGA	Wed, Jun 29, 2022	49.05	50.15	48.77	49.16
2794	NASDAQ	PEGA	Tue, Jun 28, 2022	51.40	51.85	49.32	49.41
2793	NASDAQ	PEGA	Mon, Jun 27, 2022	52.64	53.31	51.18	51.72
2792	NASDAQ	PEGA	Fri, Jun 24, 2022	50.67	53.15	50.67	52.72
2791	NASDAQ	PEGA	Thu, Jun 23, 2022	47.28	50.65	47.16	50.41
2790	NASDAQ	PEGA	Wed, Jun 22, 2022	46.04	48.84	45.50	46.94
2789	NASDAQ	PEGA	Tue, Jun 21, 2022	47.10	48.26	46.67	46.85
2788	NASDAQ	PEGA	Fri, Jun 17, 2022	43.94	47.20	43.94	46.53
2787	NASDAQ	PEGA	Thu, Jun 16, 2022	45.00	45.68	43.21	44.01
2786	NASDAQ	PEGA	Wed, Jun 15, 2022	46.54	47.56	45.15	46.45
2785	NASDAQ	PEGA	Tue, Jun 14, 2022	46.30	46.49	45.09	45.58
2784	NASDAQ	PEGA	Mon, Jun 13, 2022	47.53	48.63	45.69	45.91
2783	NASDAQ	PEGA	Fri, Jun 10, 2022	50.58	50.95	48.88	49.35
2782	NASDAQ	PEGA	Thu, Jun 9, 2022	53.74	53.79	52.11	52.12
2781	NASDAQ	PEGA	Wed, Jun 8, 2022	53.40	55.54	53.40	54.25
2780	NASDAQ	PEGA	Tue, Jun 7, 2022	52.34	54.02	52.31	54.01
2779	NASDAQ	PEGA	Mon, Jun 6, 2022	53.62	54.13	52.30	53.01
2778	NASDAQ	PEGA	Fri, Jun 3, 2022	53.54	53.97	52.07	52.47
2777	NASDAQ	PEGA	Thu, Jun 2, 2022	50.58	54.82	49.23	54.73
2776	NASDAQ	PEGA	Wed, Jun 1, 2022	50.24	51.21	49.16	50.26
2775	NASDAQ	PEGA	Tue, May 31, 2022	50.42	50.82	49.12	49.54
2774	NASDAQ	PEGA	Fri, May 27, 2022	48.04	50.55	48.04	50.45
2773	NASDAQ	PEGA	Thu, May 26, 2022	47.64	48.58	46.07	47.70
2772	NASDAQ	PEGA	Wed, May 25, 2022	46.99	48.11	46.21	47.79
2771	NASDAQ	PEGA	Tue, May 24, 2022	47.46	47.61	46.01	46.54
2770	NASDAQ	PEGA	Mon, May 23, 2022	48.37	49.27	46.95	48.53
2769	NASDAQ	PEGA	Fri, May 20, 2022	49.66	50.04	47.65	48.48
2768	NASDAQ	PEGA	Thu, May 19, 2022	46.96	49.87	46.19	48.77
2767	NASDAQ	PEGA	Wed, May 18, 2022	48.91	49.56	46.68	46.98
2766	NASDAQ	PEGA	Tue, May 17, 2022	51.60	52.57	49.51	49.90
2765	NASDAQ	PEGA	Mon, May 16, 2022	52.80	53.44	50.33	50.42
2764	NASDAQ	PEGA	Fri, May 13, 2022	53.67	54.96	52.70	53.34
2763	NASDAQ	PEGA	Thu, May 12, 2022	46.00	52.81	46.00	52.73
2762	NASDAQ	PEGA	Wed, May 11, 2022	50.11	51.75	47.47	48.07
2761	NASDAQ	PEGA	Tue, May 10, 2022	66.56	67.31	36.50	52.25
2760	NASDAQ	PEGA	Mon, May 9, 2022	67.06	67.98	65.35	65.93
2759	NASDAQ	PEGA	Fri, May 6, 2022	69.27	70.12	66.45	68.54
2758	NASDAQ	PEGA	Thu, May 5, 2022	74.24	74.57	69.54	70.19
2757	NASDAQ	PEGA	Wed, May 4, 2022	72.07	75.88	70.18	75.79
2756	NASDAQ	PEGA	Tue, May 3, 2022	74.21	74.88	72.43	72.82
2755	NASDAQ	PEGA	Mon, May 2, 2022	75.45	77.55	73.71	74.47
2754	NASDAQ	PEGA	Fri, Apr 29, 2022	76.10	78.22	73.26	76.59
2753	NASDAQ	PEGA	Thu, Apr 28, 2022	69.27	71.79	68.21	71.66
2752	NASDAQ	PEGA	Wed, Apr 27, 2022	69.89	71.32	68.47	68.66
2751	NASDAQ	PEGA	Tue, Apr 26, 2022	72.78	72.78	69.41	69.45
2750	NASDAQ	PEGA	Mon, Apr 25, 2022	71.73	73.36	70.96	73.27
2749	NASDAQ	PEGA	Fri, Apr 22, 2022	73.42	73.42	71.03	71.94
2748	NASDAQ	PEGA	Thu, Apr 21, 2022	76.09	76.65	72.00	72.44
2747	NASDAQ	PEGA	Wed, Apr 20, 2022	76.30	76.30	73.88	74.42
2746	NASDAQ	PEGA	Tue, Apr 19, 2022	73.46	76.18	73.46	75.73
2745	NASDAQ	PEGA	Mon, Apr 18, 2022	74.51	74.62	72.88	74.11
2744	NASDAQ	PEGA	Thu, Apr 14, 2022	76.95	76.95	74.50	74.51
2743	NASDAQ	PEGA	Wed, Apr 13, 2022	75.77	76.86	75.14	76.76
2742	NASDAQ	PEGA	Tue, Apr 12, 2022	77.12	77.87	75.39	76.00
2741	NASDAQ	PEGA	Mon, Apr 11, 2022	72.71	75.79	72.19	75.74
2740	NASDAQ	PEGA	Fri, Apr 8, 2022	75.17	75.68	73.33	73.78
2739	NASDAQ	PEGA	Thu, Apr 7, 2022	74.76	76.79	74.42	75.85
2738	NASDAQ	PEGA	Wed, Apr 6, 2022	77.24	77.24	74.49	74.94
2737	NASDAQ	PEGA	Tue, Apr 5, 2022	81.43	81.43	77.30	78.25
2736	NASDAQ	PEGA	Mon, Apr 4, 2022	80.59	82.33	80.59	81.45
2735	NASDAQ	PEGA	Fri, Apr 1, 2022	81.20	82.06	79.33	80.24
2734	NASDAQ	PEGA	Thu, Mar 31, 2022	80.25	81.41	79.83	80.65
2733	NASDAQ	PEGA	Wed, Mar 30, 2022	81.82	82.63	80.09	80.80
2732	NASDAQ	PEGA	Tue, Mar 29, 2022	81.13	82.96	80.88	82.71
2731	NASDAQ	PEGA	Mon, Mar 28, 2022	78.00	79.83	77.29	79.82
2730	NASDAQ	PEGA	Fri, Mar 25, 2022	79.93	79.93	76.91	77.82
2729	NASDAQ	PEGA	Thu, Mar 24, 2022	79.72	80.53	78.36	79.61
2728	NASDAQ	PEGA	Wed, Mar 23, 2022	81.69	82.02	79.36	79.52
2727	NASDAQ	PEGA	Tue, Mar 22, 2022	79.31	83.41	79.04	82.31
2726	NASDAQ	PEGA	Mon, Mar 21, 2022	79.45	80.37	78.11	79.02
2725	NASDAQ	PEGA	Fri, Mar 18, 2022	76.95	80.05	76.82	79.57
2724	NASDAQ	PEGA	Thu, Mar 17, 2022	75.71	79.00	74.30	78.00
2723	NASDAQ	PEGA	Wed, Mar 16, 2022	74.88	76.91	73.00	75.86
2722	NASDAQ	PEGA	Tue, Mar 15, 2022	72.59	73.77	72.03	73.54
2721	NASDAQ	PEGA	Mon, Mar 14, 2022	73.14	74.93	71.61	72.27
2720	NASDAQ	PEGA	Fri, Mar 11, 2022	79.56	79.98	72.88	73.13
2719	NASDAQ	PEGA	Thu, Mar 10, 2022	78.31	79.83	76.79	78.68
2718	NASDAQ	PEGA	Wed, Mar 9, 2022	79.18	81.13	78.77	80.23
2717	NASDAQ	PEGA	Tue, Mar 8, 2022	79.72	80.19	76.90	77.20
2716	NASDAQ	PEGA	Mon, Mar 7, 2022	82.53	83.91	79.11	79.28
2715	NASDAQ	PEGA	Fri, Mar 4, 2022	82.64	84.10	81.57	82.21
2714	NASDAQ	PEGA	Thu, Mar 3, 2022	86.68	86.93	82.64	83.13
2713	NASDAQ	PEGA	Wed, Mar 2, 2022	85.84	86.55	84.19	85.99
2712	NASDAQ	PEGA	Tue, Mar 1, 2022	86.76	87.85	84.63	85.40
2711	NASDAQ	PEGA	Mon, Feb 28, 2022	84.28	88.05	84.26	87.12
2710	NASDAQ	PEGA	Fri, Feb 25, 2022	81.46	84.80	80.03	84.72
2709	NASDAQ	PEGA	Thu, Feb 24, 2022	74.36	81.30	74.31	81.22
2708	NASDAQ	PEGA	Wed, Feb 23, 2022	80.19	80.91	77.27	77.54
2707	NASDAQ	PEGA	Tue, Feb 22, 2022	81.25	82.89	79.25	79.66
2706	NASDAQ	PEGA	Fri, Feb 18, 2022	82.63	83.41	79.59	82.38
2705	NASDAQ	PEGA	Thu, Feb 17, 2022	85.87	93.92	81.97	82.28
2704	NASDAQ	PEGA	Wed, Feb 16, 2022	99.92	100.61	97.21	97.52
2703	NASDAQ	PEGA	Tue, Feb 15, 2022	98.87	101.01	98.72	101.00
2702	NASDAQ	PEGA	Mon, Feb 14, 2022	97.00	100.27	96.90	97.47
2701	NASDAQ	PEGA	Fri, Feb 11, 2022	99.52	99.95	95.84	97.57
2700	NASDAQ	PEGA	Thu, Feb 10, 2022	99.64	100.99	97.80	98.81
2699	NASDAQ	PEGA	Wed, Feb 9, 2022	99.58	102.12	98.72	101.91
2698	NASDAQ	PEGA	Tue, Feb 8, 2022	97.54	99.02	96.84	98.39
2697	NASDAQ	PEGA	Mon, Feb 7, 2022	97.07	100.70	97.07	98.27
2696	NASDAQ	PEGA	Fri, Feb 4, 2022	97.73	98.90	95.76	97.88
2695	NASDAQ	PEGA	Thu, Feb 3, 2022	97.90	99.12	96.71	97.44
2694	NASDAQ	PEGA	Wed, Feb 2, 2022	101.71	102.50	97.92	99.95
2693	NASDAQ	PEGA	Tue, Feb 1, 2022	99.90	101.68	98.52	101.42
2692	NASDAQ	PEGA	Mon, Jan 31, 2022	96.17	99.49	95.55	99.22
2691	NASDAQ	PEGA	Fri, Jan 28, 2022	91.91	95.56	90.79	95.52
2690	NASDAQ	PEGA	Thu, Jan 27, 2022	94.73	95.83	90.97	91.50
2689	NASDAQ	PEGA	Wed, Jan 26, 2022	97.62	99.10	92.02	92.83
2688	NASDAQ	PEGA	Tue, Jan 25, 2022	93.05	96.78	92.43	95.32
2687	NASDAQ	PEGA	Mon, Jan 24, 2022	89.99	97.60	89.02	97.35
2686	NASDAQ	PEGA	Fri, Jan 21, 2022	95.13	96.16	92.02	92.06
2685	NASDAQ	PEGA	Thu, Jan 20, 2022	97.41	100.94	96.22	96.51
2684	NASDAQ	PEGA	Wed, Jan 19, 2022	96.49	99.86	96.46	96.47
2683	NASDAQ	PEGA	Tue, Jan 18, 2022	97.63	99.30	96.00	96.25
2682	NASDAQ	PEGA	Fri, Jan 14, 2022	98.13	100.09	96.81	99.53
2681	NASDAQ	PEGA	Thu, Jan 13, 2022	103.21	104.57	98.84	99.02
2680	NASDAQ	PEGA	Wed, Jan 12, 2022	104.33	105.06	101.16	103.04
2679	NASDAQ	PEGA	Tue, Jan 11, 2022	98.47	104.36	98.02	104.07
2678	NASDAQ	PEGA	Mon, Jan 10, 2022	97.58	98.98	94.47	98.69
2677	NASDAQ	PEGA	Fri, Jan 7, 2022	99.55	101.98	98.67	99.21
2676	NASDAQ	PEGA	Thu, Jan 6, 2022	96.56	101.40	96.18	99.95
2675	NASDAQ	PEGA	Wed, Jan 5, 2022	108.24	108.24	96.84	97.26
2674	NASDAQ	PEGA	Tue, Jan 4, 2022	110.14	110.24	105.04	109.42
2673	NASDAQ	PEGA	Mon, Jan 3, 2022	111.73	111.73	107.79	110.25
2672	NASDAQ	PEGA	Fri, Dec 31, 2021	113.64	114.88	111.05	111.82
2671	NASDAQ	PEGA	Thu, Dec 30, 2021	113.03	115.88	113.03	113.79
2670	NASDAQ	PEGA	Wed, Dec 29, 2021	111.82	113.45	110.50	112.96
2669	NASDAQ	PEGA	Tue, Dec 28, 2021	113.20	114.09	110.42	111.95
2668	NASDAQ	PEGA	Mon, Dec 27, 2021	110.76	112.87	109.63	112.69
2667	NASDAQ	PEGA	Thu, Dec 23, 2021	109.07	110.97	108.60	110.46
2666	NASDAQ	PEGA	Wed, Dec 22, 2021	107.99	109.50	107.38	109.45
2665	NASDAQ	PEGA	Tue, Dec 21, 2021	101.83	108.04	101.21	108.04
2664	NASDAQ	PEGA	Mon, Dec 20, 2021	103.26	104.78	101.23	101.24
2663	NASDAQ	PEGA	Fri, Dec 17, 2021	103.29	107.25	102.64	105.10
2662	NASDAQ	PEGA	Thu, Dec 16, 2021	108.35	109.85	103.71	104.20
2661	NASDAQ	PEGA	Wed, Dec 15, 2021	111.43	112.39	106.21	108.49
2660	NASDAQ	PEGA	Tue, Dec 14, 2021	114.22	116.11	110.67	111.73
2659	NASDAQ	PEGA	Mon, Dec 13, 2021	113.48	116.48	112.62	115.87
2658	NASDAQ	PEGA	Fri, Dec 10, 2021	113.49	114.85	112.22	113.40
2657	NASDAQ	PEGA	Thu, Dec 9, 2021	115.32	116.10	112.60	112.98
2656	NASDAQ	PEGA	Wed, Dec 8, 2021	113.64	115.49	111.61	115.33
2655	NASDAQ	PEGA	Tue, Dec 7, 2021	112.00	115.16	112.00	112.94
2654	NASDAQ	PEGA	Mon, Dec 6, 2021	109.00	111.37	106.86	110.58
2653	NASDAQ	PEGA	Fri, Dec 3, 2021	110.95	112.52	107.30	109.49
2652	NASDAQ	PEGA	Thu, Dec 2, 2021	109.04	113.45	108.69	110.74
2651	NASDAQ	PEGA	Wed, Dec 1, 2021	115.88	117.57	109.35	109.36
2650	NASDAQ	PEGA	Tue, Nov 30, 2021	116.82	118.58	113.58	114.82
2649	NASDAQ	PEGA	Mon, Nov 29, 2021	115.97	118.23	114.61	117.24
2648	NASDAQ	PEGA	Fri, Nov 26, 2021	116.74	118.59	114.79	114.85
2647	NASDAQ	PEGA	Wed, Nov 24, 2021	116.24	118.23	114.59	117.61
2646	NASDAQ	PEGA	Tue, Nov 23, 2021	118.77	119.04	113.19	117.04
2645	NASDAQ	PEGA	Mon, Nov 22, 2021	120.16	120.99	116.97	119.34
2644	NASDAQ	PEGA	Fri, Nov 19, 2021	118.54	121.42	116.65	119.94
2643	NASDAQ	PEGA	Thu, Nov 18, 2021	117.21	118.29	115.62	118.00
2642	NASDAQ	PEGA	Wed, Nov 17, 2021	120.50	120.52	117.32	117.33
2641	NASDAQ	PEGA	Tue, Nov 16, 2021	117.66	120.54	117.66	120.54
2640	NASDAQ	PEGA	Mon, Nov 15, 2021	118.56	119.12	118.05	118.45
2639	NASDAQ	PEGA	Fri, Nov 12, 2021	118.18	119.02	117.58	118.77
2638	NASDAQ	PEGA	Thu, Nov 11, 2021	117.60	117.86	114.90	117.41
2637	NASDAQ	PEGA	Wed, Nov 10, 2021	120.07	120.55	115.71	117.12
2636	NASDAQ	PEGA	Tue, Nov 9, 2021	119.18	122.55	119.18	121.09
2635	NASDAQ	PEGA	Mon, Nov 8, 2021	120.10	121.60	119.25	120.46
2634	NASDAQ	PEGA	Fri, Nov 5, 2021	120.83	121.07	118.56	120.11
2633	NASDAQ	PEGA	Thu, Nov 4, 2021	122.69	123.38	120.23	120.61
2632	NASDAQ	PEGA	Wed, Nov 3, 2021	122.51	122.92	117.64	121.80
2631	NASDAQ	PEGA	Tue, Nov 2, 2021	120.21	122.70	119.42	122.58
2630	NASDAQ	PEGA	Mon, Nov 1, 2021	118.66	122.11	118.05	119.80
2629	NASDAQ	PEGA	Fri, Oct 29, 2021	117.39	119.34	115.99	118.72
2628	NASDAQ	PEGA	Thu, Oct 28, 2021	120.74	124.25	117.83	118.31
2627	NASDAQ	PEGA	Wed, Oct 27, 2021	128.03	129.93	123.61	124.46
2626	NASDAQ	PEGA	Tue, Oct 26, 2021	129.28	130.48	127.48	127.93
2625	NASDAQ	PEGA	Mon, Oct 25, 2021	128.68	129.42	127.12	128.07
2624	NASDAQ	PEGA	Fri, Oct 22, 2021	130.37	131.76	128.53	128.61
2623	NASDAQ	PEGA	Thu, Oct 21, 2021	130.34	131.65	129.63	130.63
2622	NASDAQ	PEGA	Wed, Oct 20, 2021	130.60	131.63	129.88	130.51
2621	NASDAQ	PEGA	Tue, Oct 19, 2021	129.99	131.52	129.53	130.71
2620	NASDAQ	PEGA	Mon, Oct 18, 2021	128.82	130.09	128.16	129.14
2619	NASDAQ	PEGA	Fri, Oct 15, 2021	130.95	130.95	129.04	129.37
2618	NASDAQ	PEGA	Thu, Oct 14, 2021	127.43	130.72	126.40	130.47
2617	NASDAQ	PEGA	Wed, Oct 13, 2021	125.20	126.96	125.15	126.05
2616	NASDAQ	PEGA	Tue, Oct 12, 2021	122.66	125.12	122.42	124.09
2615	NASDAQ	PEGA	Mon, Oct 11, 2021	123.71	124.64	122.34	122.34
2614	NASDAQ	PEGA	Fri, Oct 8, 2021	126.53	127.26	124.30	124.46
2613	NASDAQ	PEGA	Thu, Oct 7, 2021	125.05	128.20	125.05	126.45
2612	NASDAQ	PEGA	Wed, Oct 6, 2021	123.64	125.72	123.30	124.63
2611	NASDAQ	PEGA	Tue, Oct 5, 2021	123.17	126.32	123.17	124.56
2610	NASDAQ	PEGA	Mon, Oct 4, 2021	127.92	127.92	121.50	123.00
2609	NASDAQ	PEGA	Fri, Oct 1, 2021	127.63	128.95	125.00	128.61
2608	NASDAQ	PEGA	Thu, Sep 30, 2021	127.75	129.16	126.42	127.10
2607	NASDAQ	PEGA	Wed, Sep 29, 2021	129.73	130.06	127.42	127.58
2606	NASDAQ	PEGA	Tue, Sep 28, 2021	131.03	132.59	128.47	129.18
2605	NASDAQ	PEGA	Mon, Sep 27, 2021	131.69	132.71	129.68	132.35
2604	NASDAQ	PEGA	Fri, Sep 24, 2021	134.26	135.05	132.51	132.73
2603	NASDAQ	PEGA	Thu, Sep 23, 2021	133.61	136.79	132.45	134.95
2602	NASDAQ	PEGA	Wed, Sep 22, 2021	130.13	133.08	129.20	132.90
2601	NASDAQ	PEGA	Tue, Sep 21, 2021	130.00	131.32	128.50	129.94
2600	NASDAQ	PEGA	Mon, Sep 20, 2021	129.44	131.16	128.18	129.44
2599	NASDAQ	PEGA	Fri, Sep 17, 2021	132.00	132.62	129.49	131.93
2598	NASDAQ	PEGA	Thu, Sep 16, 2021	131.61	132.95	131.25	131.96
2597	NASDAQ	PEGA	Wed, Sep 15, 2021	129.91	132.49	128.31	132.26
2596	NASDAQ	PEGA	Tue, Sep 14, 2021	132.84	133.23	129.75	130.17
2595	NASDAQ	PEGA	Mon, Sep 13, 2021	133.53	134.29	131.15	132.47
2594	NASDAQ	PEGA	Fri, Sep 10, 2021	137.09	137.82	133.28	133.31
2593	NASDAQ	PEGA	Thu, Sep 9, 2021	137.11	138.31	136.08	136.65
2592	NASDAQ	PEGA	Wed, Sep 8, 2021	139.47	139.47	136.99	137.59
2591	NASDAQ	PEGA	Tue, Sep 7, 2021	141.51	142.07	139.55	139.84
2590	NASDAQ	PEGA	Fri, Sep 3, 2021	140.98	142.55	140.45	142.39
2589	NASDAQ	PEGA	Thu, Sep 2, 2021	141.50	142.13	140.31	141.01
2588	NASDAQ	PEGA	Wed, Sep 1, 2021	138.19	141.20	137.96	141.10
2587	NASDAQ	PEGA	Tue, Aug 31, 2021	138.11	138.98	137.29	137.63
2586	NASDAQ	PEGA	Mon, Aug 30, 2021	138.58	139.92	138.30	138.39
2585	NASDAQ	PEGA	Fri, Aug 27, 2021	134.22	138.29	134.22	138.00
2584	NASDAQ	PEGA	Thu, Aug 26, 2021	134.00	135.97	134.00	134.57
2583	NASDAQ	PEGA	Wed, Aug 25, 2021	133.30	134.11	131.56	133.93
2582	NASDAQ	PEGA	Tue, Aug 24, 2021	132.81	133.53	132.16	133.24
2581	NASDAQ	PEGA	Mon, Aug 23, 2021	131.62	133.52	131.62	132.51
2580	NASDAQ	PEGA	Fri, Aug 20, 2021	129.38	132.20	129.15	131.54
2579	NASDAQ	PEGA	Thu, Aug 19, 2021	130.50	131.37	128.65	129.71
2578	NASDAQ	PEGA	Wed, Aug 18, 2021	129.70	131.79	125.60	130.52
2577	NASDAQ	PEGA	Tue, Aug 17, 2021	126.81	129.60	125.60	129.42
2576	NASDAQ	PEGA	Mon, Aug 16, 2021	126.69	127.65	125.02	127.50
2575	NASDAQ	PEGA	Fri, Aug 13, 2021	126.53	127.74	125.98	127.31
2574	NASDAQ	PEGA	Thu, Aug 12, 2021	125.93	127.74	125.01	126.54
2573	NASDAQ	PEGA	Wed, Aug 11, 2021	127.44	127.50	125.19	126.48
2572	NASDAQ	PEGA	Tue, Aug 10, 2021	129.18	129.36	127.07	127.26
2571	NASDAQ	PEGA	Mon, Aug 9, 2021	129.02	129.44	127.46	128.86
2570	NASDAQ	PEGA	Fri, Aug 6, 2021	127.84	129.75	127.21	128.60
2569	NASDAQ	PEGA	Thu, Aug 5, 2021	126.82	127.82	126.04	127.50
2568	NASDAQ	PEGA	Wed, Aug 4, 2021	128.85	128.85	124.46	126.75
2567	NASDAQ	PEGA	Tue, Aug 3, 2021	127.10	128.05	125.76	126.99
2566	NASDAQ	PEGA	Mon, Aug 2, 2021	127.74	128.45	126.16	127.01
2565	NASDAQ	PEGA	Fri, Jul 30, 2021	126.01	129.11	126.01	127.64
2564	NASDAQ	PEGA	Thu, Jul 29, 2021	137.85	137.85	127.03	127.35
2563	NASDAQ	PEGA	Wed, Jul 28, 2021	134.52	137.36	133.98	136.89
2562	NASDAQ	PEGA	Tue, Jul 27, 2021	137.15	137.15	131.40	133.99
2561	NASDAQ	PEGA	Mon, Jul 26, 2021	136.86	137.42	135.97	136.64
2560	NASDAQ	PEGA	Fri, Jul 23, 2021	136.00	137.06	135.75	136.80
2559	NASDAQ	PEGA	Thu, Jul 22, 2021	136.21	137.08	135.57	136.00
2558	NASDAQ	PEGA	Wed, Jul 21, 2021	135.05	136.37	134.23	135.97
2557	NASDAQ	PEGA	Tue, Jul 20, 2021	133.04	136.31	131.91	135.08
2556	NASDAQ	PEGA	Mon, Jul 19, 2021	130.67	133.06	129.27	131.83
2555	NASDAQ	PEGA	Fri, Jul 16, 2021	132.45	133.57	131.51	132.47
2554	NASDAQ	PEGA	Thu, Jul 15, 2021	132.87	133.33	130.38	131.38
2553	NASDAQ	PEGA	Wed, Jul 14, 2021	137.07	137.16	132.77	133.20
2552	NASDAQ	PEGA	Tue, Jul 13, 2021	136.09	137.28	134.84	135.66
2551	NASDAQ	PEGA	Mon, Jul 12, 2021	138.34	138.57	135.62	136.25
2550	NASDAQ	PEGA	Fri, Jul 9, 2021	137.42	137.91	133.18	137.52
2549	NASDAQ	PEGA	Thu, Jul 8, 2021	136.52	138.74	134.58	137.53
2548	NASDAQ	PEGA	Wed, Jul 7, 2021	140.76	141.30	137.44	138.78
2547	NASDAQ	PEGA	Tue, Jul 6, 2021	140.52	141.35	138.93	140.06
2546	NASDAQ	PEGA	Fri, Jul 2, 2021	139.80	140.53	138.35	139.97
2545	NASDAQ	PEGA	Thu, Jul 1, 2021	139.00	139.54	137.99	138.33
2544	NASDAQ	PEGA	Wed, Jun 30, 2021	141.46	141.81	139.05	139.19
2543	NASDAQ	PEGA	Tue, Jun 29, 2021	140.08	143.66	139.50	141.92
2542	NASDAQ	PEGA	Mon, Jun 28, 2021	141.15	141.80	139.71	140.65
2541	NASDAQ	PEGA	Fri, Jun 25, 2021	139.92	141.00	137.87	140.37
2540	NASDAQ	PEGA	Thu, Jun 24, 2021	140.00	140.95	138.66	139.54
2539	NASDAQ	PEGA	Wed, Jun 23, 2021	138.79	139.68	137.83	139.40
2538	NASDAQ	PEGA	Tue, Jun 22, 2021	137.09	138.56	137.09	138.35
2537	NASDAQ	PEGA	Mon, Jun 21, 2021	137.68	138.11	135.43	137.58
2536	NASDAQ	PEGA	Fri, Jun 18, 2021	135.54	138.04	135.34	137.15
2535	NASDAQ	PEGA	Thu, Jun 17, 2021	132.30	136.58	132.19	136.44
2534	NASDAQ	PEGA	Wed, Jun 16, 2021	133.00	135.23	131.64	132.84
2533	NASDAQ	PEGA	Tue, Jun 15, 2021	135.11	135.68	132.25	133.54
2532	NASDAQ	PEGA	Mon, Jun 14, 2021	131.50	134.97	131.20	134.96
2531	NASDAQ	PEGA	Fri, Jun 11, 2021	129.10	131.58	127.27	131.29
2530	NASDAQ	PEGA	Thu, Jun 10, 2021	126.27	129.05	126.00	128.56
2529	NASDAQ	PEGA	Wed, Jun 9, 2021	129.45	130.21	127.27	127.27
2528	NASDAQ	PEGA	Tue, Jun 8, 2021	124.52	128.25	124.50	127.92
2527	NASDAQ	PEGA	Mon, Jun 7, 2021	119.40	124.21	119.01	123.92
2526	NASDAQ	PEGA	Fri, Jun 4, 2021	117.12	119.87	116.71	119.85
2525	NASDAQ	PEGA	Thu, Jun 3, 2021	116.56	117.28	114.34	116.02
2524	NASDAQ	PEGA	Wed, Jun 2, 2021	117.17	118.79	116.38	117.68
2523	NASDAQ	PEGA	Tue, Jun 1, 2021	118.66	118.93	117.00	118.00
2522	NASDAQ	PEGA	Fri, May 28, 2021	121.30	121.70	118.07	118.14
2521	NASDAQ	PEGA	Thu, May 27, 2021	120.46	121.77	119.25	120.24
2520	NASDAQ	PEGA	Wed, May 26, 2021	122.29	123.00	120.28	120.68
2519	NASDAQ	PEGA	Tue, May 25, 2021	122.85	124.00	121.36	121.65
2518	NASDAQ	PEGA	Mon, May 24, 2021	121.88	122.57	121.48	122.02
2517	NASDAQ	PEGA	Fri, May 21, 2021	121.81	122.13	120.05	120.91
2516	NASDAQ	PEGA	Thu, May 20, 2021	118.71	121.65	118.50	120.73
2515	NASDAQ	PEGA	Wed, May 19, 2021	116.21	119.33	115.59	117.86
2514	NASDAQ	PEGA	Tue, May 18, 2021	117.06	120.59	117.06	118.52
2513	NASDAQ	PEGA	Mon, May 17, 2021	119.29	119.94	116.00	116.77
2512	NASDAQ	PEGA	Fri, May 14, 2021	119.84	121.23	118.64	120.35
2511	NASDAQ	PEGA	Thu, May 13, 2021	117.79	119.27	116.64	118.28
2510	NASDAQ	PEGA	Wed, May 12, 2021	117.51	117.99	116.21	116.64
2509	NASDAQ	PEGA	Tue, May 11, 2021	115.21	120.80	115.19	120.03
2508	NASDAQ	PEGA	Mon, May 10, 2021	119.18	120.14	117.72	118.40
2507	NASDAQ	PEGA	Fri, May 7, 2021	119.11	121.30	119.11	120.22
2506	NASDAQ	PEGA	Thu, May 6, 2021	117.83	118.50	115.01	118.44
2505	NASDAQ	PEGA	Wed, May 5, 2021	121.75	122.83	118.05	118.06
2504	NASDAQ	PEGA	Tue, May 4, 2021	122.00	123.18	119.84	121.29
2503	NASDAQ	PEGA	Mon, May 3, 2021	127.63	127.63	123.02	124.06
2502	NASDAQ	PEGA	Fri, Apr 30, 2021	126.01	129.71	125.71	126.94
2501	NASDAQ	PEGA	Thu, Apr 29, 2021	133.87	134.22	126.15	126.97
2500	NASDAQ	PEGA	Wed, Apr 28, 2021	130.05	131.31	128.28	128.67
2499	NASDAQ	PEGA	Tue, Apr 27, 2021	131.23	131.58	128.23	129.30
2498	NASDAQ	PEGA	Mon, Apr 26, 2021	131.00	131.57	130.00	131.01
2497	NASDAQ	PEGA	Fri, Apr 23, 2021	129.16	131.65	129.15	130.79
2496	NASDAQ	PEGA	Thu, Apr 22, 2021	128.13	131.38	127.52	129.33
2495	NASDAQ	PEGA	Wed, Apr 21, 2021	126.83	128.62	126.22	127.73
2494	NASDAQ	PEGA	Tue, Apr 20, 2021	128.84	129.06	125.92	126.77
2493	NASDAQ	PEGA	Mon, Apr 19, 2021	128.56	129.83	126.36	128.59
2492	NASDAQ	PEGA	Fri, Apr 16, 2021	131.03	131.90	129.79	129.89
2491	NASDAQ	PEGA	Thu, Apr 15, 2021	128.55	131.84	128.01	131.71
2490	NASDAQ	PEGA	Wed, Apr 14, 2021	129.37	132.08	127.66	127.86
2489	NASDAQ	PEGA	Tue, Apr 13, 2021	125.52	128.95	125.52	128.78
2488	NASDAQ	PEGA	Mon, Apr 12, 2021	123.07	125.97	122.41	124.65
2487	NASDAQ	PEGA	Fri, Apr 9, 2021	119.74	123.76	118.72	123.52
2486	NASDAQ	PEGA	Thu, Apr 8, 2021	119.31	122.16	119.13	120.62
2485	NASDAQ	PEGA	Wed, Apr 7, 2021	120.09	120.25	117.78	118.26
2484	NASDAQ	PEGA	Tue, Apr 6, 2021	117.60	120.47	115.59	120.04
2483	NASDAQ	PEGA	Mon, Apr 5, 2021	117.06	118.61	116.65	117.91
2482	NASDAQ	PEGA	Thu, Apr 1, 2021	116.42	119.42	116.42	117.99
2481	NASDAQ	PEGA	Wed, Mar 31, 2021	113.89	116.22	113.76	114.34
2480	NASDAQ	PEGA	Tue, Mar 30, 2021	111.94	113.29	109.62	112.55
2479	NASDAQ	PEGA	Mon, Mar 29, 2021	115.77	116.75	112.00	112.53
2478	NASDAQ	PEGA	Fri, Mar 26, 2021	113.28	116.84	112.77	116.76
2477	NASDAQ	PEGA	Thu, Mar 25, 2021	112.19	113.48	109.06	113.01
2476	NASDAQ	PEGA	Wed, Mar 24, 2021	116.39	116.39	113.01	113.49
2475	NASDAQ	PEGA	Tue, Mar 23, 2021	118.07	118.21	115.13	115.74
2474	NASDAQ	PEGA	Mon, Mar 22, 2021	117.29	119.03	117.29	117.76
2473	NASDAQ	PEGA	Fri, Mar 19, 2021	112.81	117.29	112.00	116.49
2472	NASDAQ	PEGA	Thu, Mar 18, 2021	118.50	118.50	112.08	112.38
2471	NASDAQ	PEGA	Wed, Mar 17, 2021	120.00	120.75	117.34	120.10
2470	NASDAQ	PEGA	Tue, Mar 16, 2021	123.00	124.59	121.09	121.76
2469	NASDAQ	PEGA	Mon, Mar 15, 2021	122.24	123.17	120.84	122.63
2468	NASDAQ	PEGA	Fri, Mar 12, 2021	123.04	123.52	119.40	123.40
2467	NASDAQ	PEGA	Thu, Mar 11, 2021	121.47	125.20	120.96	124.19
2466	NASDAQ	PEGA	Wed, Mar 10, 2021	119.93	122.63	119.09	119.99
2465	NASDAQ	PEGA	Tue, Mar 9, 2021	118.10	120.72	116.54	119.00
2464	NASDAQ	PEGA	Mon, Mar 8, 2021	121.08	124.67	114.64	114.72
2463	NASDAQ	PEGA	Fri, Mar 5, 2021	118.64	121.17	114.03	121.08
2462	NASDAQ	PEGA	Thu, Mar 4, 2021	123.58	123.67	116.51	118.46
2461	NASDAQ	PEGA	Wed, Mar 3, 2021	130.18	130.31	123.77	124.00
2460	NASDAQ	PEGA	Tue, Mar 2, 2021	136.72	136.72	129.92	130.45
2459	NASDAQ	PEGA	Mon, Mar 1, 2021	133.52	136.39	133.52	136.08
2458	NASDAQ	PEGA	Fri, Feb 26, 2021	131.49	134.50	130.76	132.35
2457	NASDAQ	PEGA	Thu, Feb 25, 2021	138.11	139.01	129.74	130.71
2456	NASDAQ	PEGA	Wed, Feb 24, 2021	139.86	140.43	137.12	139.31
2455	NASDAQ	PEGA	Tue, Feb 23, 2021	143.40	144.52	137.19	140.98
2454	NASDAQ	PEGA	Mon, Feb 22, 2021	144.60	148.80	143.20	146.55
2453	NASDAQ	PEGA	Fri, Feb 19, 2021	140.76	146.37	140.00	146.21
2452	NASDAQ	PEGA	Thu, Feb 18, 2021	142.27	145.68	140.13	143.11
2451	NASDAQ	PEGA	Wed, Feb 17, 2021	143.49	143.64	140.02	141.74
2450	NASDAQ	PEGA	Tue, Feb 16, 2021	147.15	148.70	145.55	146.01
2449	NASDAQ	PEGA	Fri, Feb 12, 2021	146.95	147.57	144.98	146.71
2448	NASDAQ	PEGA	Thu, Feb 11, 2021	143.00	146.29	142.80	146.01
2447	NASDAQ	PEGA	Wed, Feb 10, 2021	143.64	144.75	140.46	142.54
2446	NASDAQ	PEGA	Tue, Feb 9, 2021	143.05	144.91	141.63	144.00
2445	NASDAQ	PEGA	Mon, Feb 8, 2021	139.30	147.91	139.30	142.79
2444	NASDAQ	PEGA	Fri, Feb 5, 2021	138.74	140.21	137.00	139.98
2443	NASDAQ	PEGA	Thu, Feb 4, 2021	135.37	138.57	133.94	138.37
2442	NASDAQ	PEGA	Wed, Feb 3, 2021	135.50	137.42	133.43	134.68
2441	NASDAQ	PEGA	Tue, Feb 2, 2021	129.82	135.30	129.82	134.88
2440	NASDAQ	PEGA	Mon, Feb 1, 2021	128.29	130.43	126.97	129.07
2439	NASDAQ	PEGA	Fri, Jan 29, 2021	132.44	132.44	126.63	127.45
2438	NASDAQ	PEGA	Thu, Jan 28, 2021	133.49	134.97	130.55	131.66
2437	NASDAQ	PEGA	Wed, Jan 27, 2021	135.05	135.56	130.24	133.48
2436	NASDAQ	PEGA	Tue, Jan 26, 2021	137.52	137.64	135.26	136.24
2435	NASDAQ	PEGA	Mon, Jan 25, 2021	143.85	145.39	136.92	137.25
2434	NASDAQ	PEGA	Fri, Jan 22, 2021	142.34	143.82	141.62	143.34
2433	NASDAQ	PEGA	Thu, Jan 21, 2021	144.71	147.27	141.77	142.60
2432	NASDAQ	PEGA	Wed, Jan 20, 2021	138.70	143.98	138.36	142.68
2431	NASDAQ	PEGA	Tue, Jan 19, 2021	135.50	138.34	133.57	137.96
2430	NASDAQ	PEGA	Fri, Jan 15, 2021	133.89	136.39	132.36	134.17
2429	NASDAQ	PEGA	Thu, Jan 14, 2021	131.55	134.82	131.55	133.50
2428	NASDAQ	PEGA	Wed, Jan 13, 2021	132.14	133.34	131.15	131.83
2427	NASDAQ	PEGA	Tue, Jan 12, 2021	135.00	135.75	131.37	132.50
2426	NASDAQ	PEGA	Mon, Jan 11, 2021	135.73	136.45	133.45	135.00
2425	NASDAQ	PEGA	Fri, Jan 8, 2021	136.57	139.00	135.00	136.11
2424	NASDAQ	PEGA	Thu, Jan 7, 2021	132.91	137.14	131.90	136.23
2423	NASDAQ	PEGA	Wed, Jan 6, 2021	131.27	133.32	129.71	131.89
2422	NASDAQ	PEGA	Tue, Jan 5, 2021	130.98	135.04	130.98	134.02
2421	NASDAQ	PEGA	Mon, Jan 4, 2021	133.91	134.27	130.58	131.67
2420	NASDAQ	PEGA	Thu, Dec 31, 2020	132.48	134.46	130.08	133.26
2419	NASDAQ	PEGA	Wed, Dec 30, 2020	131.50	133.80	131.10	131.67
2418	NASDAQ	PEGA	Tue, Dec 29, 2020	135.20	135.81	129.83	130.65
2417	NASDAQ	PEGA	Mon, Dec 28, 2020	139.50	140.00	132.53	133.30
2416	NASDAQ	PEGA	Thu, Dec 24, 2020	140.17	140.89	137.53	138.63
2415	NASDAQ	PEGA	Wed, Dec 23, 2020	136.54	140.87	136.54	139.82
2414	NASDAQ	PEGA	Tue, Dec 22, 2020	133.90	138.41	133.90	137.07
2413	NASDAQ	PEGA	Mon, Dec 21, 2020	15.51	15.55	15.50	15.54
2412	NASDAQ	PEGA	Fri, Dec 18, 2020	15.50	15.55	15.49	15.55
2411	NASDAQ	PEGA	Thu, Dec 17, 2020	15.45	15.54	15.43	15.52
2410	NASDAQ	PEGA	Wed, Dec 16, 2020	15.57	15.57	15.49	15.51
2409	NASDAQ	PEGA	Tue, Dec 15, 2020	15.47	15.51	15.47	15.49
2408	NASDAQ	PEGA	Mon, Dec 14, 2020	15.51	15.53	15.44	15.45
2407	NASDAQ	PEGA	Fri, Dec 11, 2020	15.44	15.46	15.41	15.44
2406	NASDAQ	PEGA	Thu, Dec 10, 2020	15.54	15.56	15.49	15.51
2405	NASDAQ	PEGA	Wed, Dec 9, 2020	15.61	15.61	15.53	15.57
2404	NASDAQ	PEGA	Tue, Dec 8, 2020	15.49	15.53	15.48	15.53
2403	NASDAQ	PEGA	Mon, Dec 7, 2020	15.58	15.58	15.54	15.55
2402	NASDAQ	PEGA	Fri, Dec 4, 2020	15.63	15.68	15.63	15.66
2401	NASDAQ	PEGA	Thu, Dec 3, 2020	15.56	15.58	15.51	15.52
2400	NASDAQ	PEGA	Wed, Dec 2, 2020	15.60	15.66	15.60	15.61
2399	NASDAQ	PEGA	Tue, Dec 1, 2020	15.48	15.60	15.48	15.55
2398	NASDAQ	PEGA	Mon, Nov 30, 2020	15.40	15.41	15.38	15.41
2397	NASDAQ	PEGA	Fri, Nov 27, 2020	15.42	15.43	15.38	15.38
2396	NASDAQ	PEGA	Wed, Nov 25, 2020	15.44	15.48	15.44	15.48
2395	NASDAQ	PEGA	Tue, Nov 24, 2020	15.47	15.49	15.47	15.49
2394	NASDAQ	PEGA	Mon, Nov 23, 2020	15.44	15.46	15.43	15.45
2393	NASDAQ	PEGA	Fri, Nov 20, 2020	15.43	15.43	15.38	15.38
2392	NASDAQ	PEGA	Thu, Nov 19, 2020	15.43	15.44	15.42	15.43
2391	NASDAQ	PEGA	Wed, Nov 18, 2020	15.45	15.49	15.45	15.46
2390	NASDAQ	PEGA	Tue, Nov 17, 2020	15.48	15.48	15.46	15.46
2389	NASDAQ	PEGA	Mon, Nov 16, 2020	15.54	15.54	15.52	15.54
2388	NASDAQ	PEGA	Fri, Nov 13, 2020	15.50	15.53	15.49	15.53
2387	NASDAQ	PEGA	Thu, Nov 12, 2020	15.53	15.57	15.47	15.48
2386	NASDAQ	PEGA	Wed, Nov 11, 2020	15.55	15.72	15.37	15.66
2385	NASDAQ	PEGA	Tue, Nov 10, 2020	15.70	15.72	15.66	15.69
2384	NASDAQ	PEGA	Mon, Nov 9, 2020	15.64	15.71	15.63	15.63
2383	NASDAQ	PEGA	Fri, Nov 6, 2020	15.39	15.42	15.39	15.39
2382	NASDAQ	PEGA	Thu, Nov 5, 2020	15.29	15.32	15.28	15.29
2381	NASDAQ	PEGA	Wed, Nov 4, 2020	15.29	15.32	15.27	15.28
2380	NASDAQ	PEGA	Tue, Nov 3, 2020	15.52	15.57	15.52	15.56
2379	NASDAQ	PEGA	Mon, Nov 2, 2020	15.45	15.48	15.43	15.48
2378	NASDAQ	PEGA	Fri, Oct 30, 2020	15.46	15.53	15.46	15.53
2377	NASDAQ	PEGA	Thu, Oct 29, 2020	15.33	15.46	15.33	15.43
2376	NASDAQ	PEGA	Wed, Oct 28, 2020	15.27	15.32	15.26	15.32
2375	NASDAQ	PEGA	Tue, Oct 27, 2020	15.31	15.31	15.30	15.31
2374	NASDAQ	PEGA	Mon, Oct 26, 2020	15.39	15.39	15.35	15.38
2373	NASDAQ	PEGA	Fri, Oct 23, 2020	15.46	15.46	15.45	15.45
2372	NASDAQ	PEGA	Thu, Oct 22, 2020	15.42	15.51	15.42	15.51
2371	NASDAQ	PEGA	Wed, Oct 21, 2020	15.37	15.41	15.37	15.40
2370	NASDAQ	PEGA	Tue, Oct 20, 2020	15.35	15.37	15.32	15.37
2369	NASDAQ	PEGA	Mon, Oct 19, 2020	15.31	15.31	15.29	15.29
2368	NASDAQ	PEGA	Fri, Oct 16, 2020	15.23	15.26	15.23	15.24
2367	NASDAQ	PEGA	Thu, Oct 15, 2020	15.19	15.23	15.19	15.22
2366	NASDAQ	PEGA	Wed, Oct 14, 2020	15.19	15.21	15.19	15.20
2365	NASDAQ	PEGA	Tue, Oct 13, 2020	15.26	15.26	15.21	15.21
2364	NASDAQ	PEGA	Mon, Oct 12, 2020	15.31	15.32	15.30	15.30
2363	NASDAQ	PEGA	Fri, Oct 9, 2020	15.33	15.36	15.29	15.32
2362	NASDAQ	PEGA	Thu, Oct 8, 2020	15.32	15.33	15.30	15.31
2361	NASDAQ	PEGA	Wed, Oct 7, 2020	15.33	15.38	15.31	15.35
2360	NASDAQ	PEGA	Tue, Oct 6, 2020	15.35	15.35	15.25	15.27
2359	NASDAQ	PEGA	Mon, Oct 5, 2020	15.25	15.34	15.25	15.34
2358	NASDAQ	PEGA	Fri, Oct 2, 2020	15.09	15.18	15.09	15.16
2357	NASDAQ	PEGA	Thu, Oct 1, 2020	15.18	15.18	15.09	15.12
2356	NASDAQ	PEGA	Wed, Sep 30, 2020	15.08	15.16	15.08	15.14
2355	NASDAQ	PEGA	Tue, Sep 29, 2020	15.06	15.07	15.04	15.06
2354	NASDAQ	PEGA	Mon, Sep 28, 2020	15.08	15.09	15.08	15.09
2353	NASDAQ	PEGA	Fri, Sep 25, 2020	15.08	15.09	15.06	15.09
2352	NASDAQ	PEGA	Thu, Sep 24, 2020	15.10	15.11	15.10	15.11
2351	NASDAQ	PEGA	Wed, Sep 23, 2020	15.13	15.15	15.12	15.12
2350	NASDAQ	PEGA	Tue, Sep 22, 2020	15.10	15.12	15.10	15.12
2349	NASDAQ	PEGA	Mon, Sep 21, 2020	15.10	15.12	15.09	15.12
2348	NASDAQ	PEGA	Fri, Sep 18, 2020	15.15	15.18	15.15	15.18
2347	NASDAQ	PEGA	Thu, Sep 17, 2020	15.10	15.16	15.09	15.15
2346	NASDAQ	PEGA	Wed, Sep 16, 2020	15.13	15.18	15.13	15.17
2345	NASDAQ	PEGA	Tue, Sep 15, 2020	15.14	15.16	15.11	15.14
2344	NASDAQ	PEGA	Mon, Sep 14, 2020	15.11	15.14	15.10	15.14
2343	NASDAQ	PEGA	Fri, Sep 11, 2020	15.13	15.14	15.12	15.12
2342	NASDAQ	PEGA	Thu, Sep 10, 2020	15.23	15.23	15.14	15.15
2341	NASDAQ	PEGA	Wed, Sep 9, 2020	15.16	15.22	15.16	15.20
2340	NASDAQ	PEGA	Tue, Sep 8, 2020	15.17	15.18	15.14	15.17
2339	NASDAQ	PEGA	Fri, Sep 4, 2020	15.17	15.26	15.14	15.25
2338	NASDAQ	PEGA	Thu, Sep 3, 2020	15.08	15.10	15.02	15.08
2337	NASDAQ	PEGA	Wed, Sep 2, 2020	15.13	15.13	15.10	15.12
2336	NASDAQ	PEGA	Tue, Sep 1, 2020	15.25	15.28	15.17	15.17
2335	NASDAQ	PEGA	Mon, Aug 31, 2020	15.29	15.29	15.22	15.25
2334	NASDAQ	PEGA	Fri, Aug 28, 2020	15.29	15.33	15.26	15.31
2333	NASDAQ	PEGA	Thu, Aug 27, 2020	15.18	15.36	15.18	15.35
2332	NASDAQ	PEGA	Wed, Aug 26, 2020	15.25	15.34	15.22	15.24
2331	NASDAQ	PEGA	Tue, Aug 25, 2020	15.27	15.27	15.22	15.22
2330	NASDAQ	PEGA	Mon, Aug 24, 2020	15.09	15.17	15.09	15.17
2329	NASDAQ	PEGA	Fri, Aug 21, 2020	15.12	15.17	15.11	15.11
2328	NASDAQ	PEGA	Thu, Aug 20, 2020	15.13	15.15	15.13	15.15
2327	NASDAQ	PEGA	Wed, Aug 19, 2020	15.15	15.23	15.15	15.23
2326	NASDAQ	PEGA	Tue, Aug 18, 2020	15.21	15.21	15.17	15.19
2325	NASDAQ	PEGA	Mon, Aug 17, 2020	15.24	15.25	15.22	15.23
2324	NASDAQ	PEGA	Fri, Aug 14, 2020	15.28	15.30	15.26	15.30
2323	NASDAQ	PEGA	Thu, Aug 13, 2020	15.26	15.33	15.25	15.31
2322	NASDAQ	PEGA	Wed, Aug 12, 2020	15.25	15.29	15.22	15.25
2321	NASDAQ	PEGA	Tue, Aug 11, 2020	15.16	15.22	15.15	15.15
2320	NASDAQ	PEGA	Mon, Aug 10, 2020	14.99	15.06	14.98	15.06
2319	NASDAQ	PEGA	Fri, Aug 7, 2020	15.04	15.04	15.02	15.03
2318	NASDAQ	PEGA	Thu, Aug 6, 2020	14.92	14.97	14.92	14.97
2317	NASDAQ	PEGA	Wed, Aug 5, 2020	14.97	15.02	14.97	15.00
2316	NASDAQ	PEGA	Tue, Aug 4, 2020	14.96	14.96	14.91	14.92
2315	NASDAQ	PEGA	Mon, Aug 3, 2020	15.02	15.05	15.01	15.01
2314	NASDAQ	PEGA	Fri, Jul 31, 2020	15.04	15.04	14.97	14.99
2313	NASDAQ	PEGA	Thu, Jul 30, 2020	15.00	15.02	15.00	15.01
2312	NASDAQ	PEGA	Wed, Jul 29, 2020	15.07	15.10	15.05	15.05
2311	NASDAQ	PEGA	Tue, Jul 28, 2020	15.12	15.12	15.07	15.09
2310	NASDAQ	PEGA	Mon, Jul 27, 2020	15.09	15.18	15.09	15.16
2309	NASDAQ	PEGA	Fri, Jul 24, 2020	15.11	15.12	15.10	15.10
2308	NASDAQ	PEGA	Thu, Jul 23, 2020	15.08	15.12	15.08	15.11
2307	NASDAQ	PEGA	Wed, Jul 22, 2020	15.12	15.14	15.11	15.14
2306	NASDAQ	PEGA	Tue, Jul 21, 2020	15.14	15.14	15.14	15.14
2305	NASDAQ	PEGA	Mon, Jul 20, 2020	15.15	15.18	15.15	15.18
2304	NASDAQ	PEGA	Fri, Jul 17, 2020	15.18	15.20	15.16	15.19
2303	NASDAQ	PEGA	Thu, Jul 16, 2020	15.16	15.19	15.16	15.19
2302	NASDAQ	PEGA	Wed, Jul 15, 2020	15.24	15.24	15.19	15.22
2301	NASDAQ	PEGA	Tue, Jul 14, 2020	15.15	15.20	15.15	15.20
2300	NASDAQ	PEGA	Mon, Jul 13, 2020	15.28	15.28	15.19	15.20
2299	NASDAQ	PEGA	Fri, Jul 10, 2020	15.15	15.25	15.15	15.25
2298	NASDAQ	PEGA	Thu, Jul 9, 2020	15.22	15.22	15.15	15.17
2297	NASDAQ	PEGA	Wed, Jul 8, 2020	15.28	15.28	15.25	15.28
2296	NASDAQ	PEGA	Tue, Jul 7, 2020	15.30	15.31	15.22	15.22
2295	NASDAQ	PEGA	Mon, Jul 6, 2020	15.35	15.37	15.32	15.33
2294	NASDAQ	PEGA	Thu, Jul 2, 2020	15.30	15.30	15.28	15.28
2293	NASDAQ	PEGA	Wed, Jul 1, 2020	15.34	15.34	15.31	15.32
2292	NASDAQ	PEGA	Tue, Jun 30, 2020	15.21	15.29	15.20	15.27
2291	NASDAQ	PEGA	Mon, Jun 29, 2020	15.26	15.26	15.22	15.22
2290	NASDAQ	PEGA	Fri, Jun 26, 2020	15.28	15.28	15.24	15.25
2289	NASDAQ	PEGA	Thu, Jun 25, 2020	15.31	15.34	15.31	15.34
2288	NASDAQ	PEGA	Wed, Jun 24, 2020	15.43	15.43	15.33	15.33
2287	NASDAQ	PEGA	Tue, Jun 23, 2020	15.42	15.44	15.40	15.40
2286	NASDAQ	PEGA	Mon, Jun 22, 2020	15.32	15.40	15.32	15.40
2285	NASDAQ	PEGA	Fri, Jun 19, 2020	15.42	15.42	15.36	15.37
2284	NASDAQ	PEGA	Thu, Jun 18, 2020	15.37	15.38	15.37	15.38
2283	NASDAQ	PEGA	Wed, Jun 17, 2020	15.45	15.50	15.44	15.45
2282	NASDAQ	PEGA	Tue, Jun 16, 2020	15.56	15.56	15.47	15.49
2281	NASDAQ	PEGA	Mon, Jun 15, 2020	15.34	15.44	15.34	15.44
2280	NASDAQ	PEGA	Fri, Jun 12, 2020	15.39	15.43	15.35	15.42
2279	NASDAQ	PEGA	Thu, Jun 11, 2020	15.33	15.36	15.30	15.34
2278	NASDAQ	PEGA	Wed, Jun 10, 2020	15.63	15.63	15.46	15.46
2277	NASDAQ	PEGA	Tue, Jun 9, 2020	15.69	15.71	15.65	15.70
2276	NASDAQ	PEGA	Mon, Jun 8, 2020	15.86	15.87	15.79	15.81
2275	NASDAQ	PEGA	Fri, Jun 5, 2020	15.88	15.95	15.85	15.85
2274	NASDAQ	PEGA	Thu, Jun 4, 2020	15.64	15.70	15.64	15.69
2273	NASDAQ	PEGA	Wed, Jun 3, 2020	15.52	15.58	15.52	15.57
2272	NASDAQ	PEGA	Tue, Jun 2, 2020	15.37	15.39	15.35	15.38
2271	NASDAQ	PEGA	Mon, Jun 1, 2020	15.38	15.40	15.35	15.35
2270	NASDAQ	PEGA	Fri, May 29, 2020	15.39	15.39	15.32	15.33
2269	NASDAQ	PEGA	Thu, May 28, 2020	15.44	15.45	15.42	15.42
2268	NASDAQ	PEGA	Wed, May 27, 2020	15.43	15.43	15.38	15.40
2267	NASDAQ	PEGA	Tue, May 26, 2020	15.45	15.46	15.42	15.42
2266	NASDAQ	PEGA	Fri, May 22, 2020	15.37	15.37	15.35	15.35
2265	NASDAQ	PEGA	Thu, May 21, 2020	15.39	15.41	15.39	15.41
2264	NASDAQ	PEGA	Wed, May 20, 2020	15.45	15.45	15.41	15.42
2263	NASDAQ	PEGA	Tue, May 19, 2020	15.48	15.49	15.42	15.42
2262	NASDAQ	PEGA	Mon, May 18, 2020	15.40	15.55	15.40	15.52
2261	NASDAQ	PEGA	Fri, May 15, 2020	15.34	15.35	15.34	15.35
2260	NASDAQ	PEGA	Thu, May 14, 2020	15.31	15.33	15.27	15.33
2259	NASDAQ	PEGA	Wed, May 13, 2020	15.37	15.38	15.34	15.37
2258	NASDAQ	PEGA	Tue, May 12, 2020	15.52	15.52	15.42	15.43
2257	NASDAQ	PEGA	Mon, May 11, 2020	15.47	15.55	15.47	15.53
2256	NASDAQ	PEGA	Fri, May 8, 2020	15.42	15.46	15.35	15.45
2255	NASDAQ	PEGA	Thu, May 7, 2020	15.52	15.52	15.33	15.34
2254	NASDAQ	PEGA	Wed, May 6, 2020	15.57	15.60	15.52	15.52
2253	NASDAQ	PEGA	Tue, May 5, 2020	15.47	15.47	15.42	15.42
2252	NASDAQ	PEGA	Mon, May 4, 2020	15.42	15.44	15.38	15.40
2251	NASDAQ	PEGA	Fri, May 1, 2020	15.43	15.44	15.40	15.40
2250	NASDAQ	PEGA	Thu, Apr 30, 2020	15.34	15.44	15.31	15.43
2249	NASDAQ	PEGA	Wed, Apr 29, 2020	15.32	15.41	15.30	15.37
2248	NASDAQ	PEGA	Tue, Apr 28, 2020	15.41	15.41	15.35	15.36
2247	NASDAQ	PEGA	Mon, Apr 27, 2020	15.39	15.49	15.39	15.48
2246	NASDAQ	PEGA	Fri, Apr 24, 2020	15.35	15.35	15.33	15.33
2245	NASDAQ	PEGA	Thu, Apr 23, 2020	15.36	15.37	15.34	15.34
2244	NASDAQ	PEGA	Wed, Apr 22, 2020	15.31	15.38	15.31	15.38
2243	NASDAQ	PEGA	Tue, Apr 21, 2020	15.21	15.28	15.20	15.25
2242	NASDAQ	PEGA	Mon, Apr 20, 2020	15.38	15.40	15.34	15.36
2241	NASDAQ	PEGA	Fri, Apr 17, 2020	15.30	15.44	15.29	15.43
2240	NASDAQ	PEGA	Thu, Apr 16, 2020	15.33	15.36	15.30	15.36
2239	NASDAQ	PEGA	Wed, Apr 15, 2020	15.45	15.46	15.37	15.38
2238	NASDAQ	PEGA	Tue, Apr 14, 2020	15.63	15.66	15.62	15.65
2237	NASDAQ	PEGA	Mon, Apr 13, 2020	15.65	15.70	15.61	15.70
2236	NASDAQ	PEGA	Thu, Apr 9, 2020	15.70	15.70	15.60	15.66
2235	NASDAQ	PEGA	Wed, Apr 8, 2020	15.72	15.72	15.66	15.72
2234	NASDAQ	PEGA	Tue, Apr 7, 2020	15.75	15.78	15.66	15.66
2233	NASDAQ	PEGA	Mon, Apr 6, 2020	15.51	15.55	15.49	15.54
2232	NASDAQ	PEGA	Fri, Apr 3, 2020	15.38	15.42	15.31	15.42
2231	NASDAQ	PEGA	Thu, Apr 2, 2020	15.36	15.44	15.34	15.43
2230	NASDAQ	PEGA	Wed, Apr 1, 2020	15.34	15.48	15.33	15.42
2229	NASDAQ	PEGA	Tue, Mar 31, 2020	15.54	15.56	15.46	15.51
2228	NASDAQ	PEGA	Mon, Mar 30, 2020	15.49	15.58	15.37	15.58
2227	NASDAQ	PEGA	Fri, Mar 27, 2020	15.69	15.72	15.55	15.60
2226	NASDAQ	PEGA	Thu, Mar 26, 2020	15.84	15.97	15.77	15.89
2225	NASDAQ	PEGA	Wed, Mar 25, 2020	15.98	16.04	15.85	15.93
2224	NASDAQ	PEGA	Tue, Mar 24, 2020	16.01	16.09	15.96	16.01
2223	NASDAQ	PEGA	Mon, Mar 23, 2020	16.03	16.06	15.70	15.75
2222	NASDAQ	PEGA	Fri, Mar 20, 2020	16.47	16.59	16.19	16.22
2221	NASDAQ	PEGA	Thu, Mar 19, 2020	16.83	17.07	16.69	16.95
2220	NASDAQ	PEGA	Wed, Mar 18, 2020	16.71	17.20	16.52	17.04
2219	NASDAQ	PEGA	Tue, Mar 17, 2020	16.05	16.64	15.92	16.61
2218	NASDAQ	PEGA	Mon, Mar 16, 2020	16.00	16.18	15.77	15.84
2217	NASDAQ	PEGA	Fri, Mar 13, 2020	16.39	16.65	16.23	16.55
2216	NASDAQ	PEGA	Thu, Mar 12, 2020	15.92	16.41	15.68	16.41
2215	NASDAQ	PEGA	Wed, Mar 11, 2020	15.91	16.26	15.84	16.20
2214	NASDAQ	PEGA	Tue, Mar 10, 2020	15.79	16.16	15.60	16.16
2213	NASDAQ	PEGA	Mon, Mar 9, 2020	15.22	16.10	15.20	15.63
2212	NASDAQ	PEGA	Fri, Mar 6, 2020	15.79	16.03	15.74	15.97
2211	NASDAQ	PEGA	Thu, Mar 5, 2020	16.33	16.36	16.28	16.31
2210	NASDAQ	PEGA	Wed, Mar 4, 2020	16.47	16.59	16.37	16.59
2209	NASDAQ	PEGA	Tue, Mar 3, 2020	16.82	16.87	16.27	16.48
2208	NASDAQ	PEGA	Mon, Mar 2, 2020	16.74	16.90	16.64	16.90
2207	NASDAQ	PEGA	Fri, Feb 28, 2020	16.96	16.99	16.81	16.85
2206	NASDAQ	PEGA	Thu, Feb 27, 2020	17.19	17.32	17.17	17.23
2205	NASDAQ	PEGA	Wed, Feb 26, 2020	17.47	17.49	17.33	17.40
2204	NASDAQ	PEGA	Tue, Feb 25, 2020	17.50	17.50	17.33	17.39
2203	NASDAQ	PEGA	Mon, Feb 24, 2020	17.47	17.53	17.45	17.49
2202	NASDAQ	PEGA	Fri, Feb 21, 2020	17.81	17.81	17.72	17.77
2201	NASDAQ	PEGA	Thu, Feb 20, 2020	17.91	17.91	17.88	17.90
2200	NASDAQ	PEGA	Wed, Feb 19, 2020	18.05	18.05	18.00	18.01
2199	NASDAQ	PEGA	Tue, Feb 18, 2020	18.00	18.03	17.97	18.00
2198	NASDAQ	PEGA	Fri, Feb 14, 2020	18.04	18.08	18.04	18.08
2197	NASDAQ	PEGA	Thu, Feb 13, 2020	18.16	18.16	18.11	18.15
2196	NASDAQ	PEGA	Wed, Feb 12, 2020	18.18	18.20	18.16	18.17
2195	NASDAQ	PEGA	Tue, Feb 11, 2020	18.04	18.08	18.03	18.08
2194	NASDAQ	PEGA	Mon, Feb 10, 2020	18.02	18.02	17.96	17.99
2193	NASDAQ	PEGA	Fri, Feb 7, 2020	18.10	18.10	18.03	18.05
2192	NASDAQ	PEGA	Thu, Feb 6, 2020	18.26	18.27	18.22	18.23
2191	NASDAQ	PEGA	Wed, Feb 5, 2020	18.22	18.24	18.18	18.24
2190	NASDAQ	PEGA	Tue, Feb 4, 2020	18.06	18.13	18.06	18.09
2189	NASDAQ	PEGA	Mon, Feb 3, 2020	17.94	18.00	17.89	17.89
2188	NASDAQ	PEGA	Fri, Jan 31, 2020	17.95	17.95	17.84	17.87
2187	NASDAQ	PEGA	Thu, Jan 30, 2020	18.00	18.04	17.92	18.04
2186	NASDAQ	PEGA	Wed, Jan 29, 2020	18.18	18.18	18.06	18.06
2185	NASDAQ	PEGA	Tue, Jan 28, 2020	18.17	18.25	18.17	18.23
2184	NASDAQ	PEGA	Mon, Jan 27, 2020	18.15	18.16	18.11	18.11
2183	NASDAQ	PEGA	Fri, Jan 24, 2020	18.43	18.44	18.31	18.35
2182	NASDAQ	PEGA	Thu, Jan 23, 2020	18.46	18.49	18.43	18.48
2181	NASDAQ	PEGA	Wed, Jan 22, 2020	18.60	18.60	18.57	18.57
2180	NASDAQ	PEGA	Tue, Jan 21, 2020	18.65	18.65	18.57	18.58
2179	NASDAQ	PEGA	Fri, Jan 17, 2020	18.78	18.79	18.74	18.74
2178	NASDAQ	PEGA	Thu, Jan 16, 2020	18.68	18.71	18.67	18.69
2177	NASDAQ	PEGA	Wed, Jan 15, 2020	18.65	18.65	18.61	18.61
2176	NASDAQ	PEGA	Tue, Jan 14, 2020	18.76	18.76	18.70	18.70
2175	NASDAQ	PEGA	Mon, Jan 13, 2020	18.82	18.82	18.77	18.80
2174	NASDAQ	PEGA	Fri, Jan 10, 2020	18.80	18.80	18.72	18.72
2173	NASDAQ	PEGA	Thu, Jan 9, 2020	18.91	18.93	18.80	18.82
2172	NASDAQ	PEGA	Wed, Jan 8, 2020	18.70	18.86	18.68	18.82
2171	NASDAQ	PEGA	Tue, Jan 7, 2020	18.68	18.74	18.68	18.74
2170	NASDAQ	PEGA	Mon, Jan 6, 2020	18.61	18.71	18.61	18.69
2169	NASDAQ	PEGA	Fri, Jan 3, 2020	18.54	18.76	18.54	18.66
2168	NASDAQ	PEGA	Thu, Jan 2, 2020	18.94	18.94	18.86	18.91
2167	NASDAQ	PEGA	Tue, Dec 31, 2019	19.00	19.03	18.98	19.03
2166	NASDAQ	PEGA	Mon, Dec 30, 2019	19.04	19.05	18.93	18.93
2165	NASDAQ	PEGA	Fri, Dec 27, 2019	18.93	18.93	18.88	18.92
2164	NASDAQ	PEGA	Thu, Dec 26, 2019	19.03	19.04	18.97	18.97
2163	NASDAQ	PEGA	Tue, Dec 24, 2019	19.02	19.06	19.01	19.02
2162	NASDAQ	PEGA	Mon, Dec 23, 2019	19.12	19.20	19.11	19.07
2161	NASDAQ	PEGA	Fri, Dec 20, 2019	19.16	19.18	19.12	19.13
2160	NASDAQ	PEGA	Thu, Dec 19, 2019	19.16	19.18	19.05	19.10
2159	NASDAQ	PEGA	Wed, Dec 18, 2019	19.06	19.18	19.06	19.15
2158	NASDAQ	PEGA	Tue, Dec 17, 2019	18.99	19.05	18.99	19.04
2157	NASDAQ	PEGA	Mon, Dec 16, 2019	18.97	19.06	18.97	19.05
2156	NASDAQ	PEGA	Fri, Dec 13, 2019	18.99	19.09	18.85	18.86
2155	NASDAQ	PEGA	Thu, Dec 12, 2019	18.84	19.12	18.84	19.10
2154	NASDAQ	PEGA	Wed, Dec 11, 2019	18.90	18.90	18.79	18.79
2153	NASDAQ	PEGA	Tue, Dec 10, 2019	18.86	18.94	18.86	18.94
2152	NASDAQ	PEGA	Mon, Dec 9, 2019	18.84	18.90	18.83	18.89
2151	NASDAQ	PEGA	Fri, Dec 6, 2019	18.95	18.97	18.87	18.93
2150	NASDAQ	PEGA	Thu, Dec 5, 2019	18.86	18.86	18.79	18.80
2149	NASDAQ	PEGA	Wed, Dec 4, 2019	18.65	18.78	18.65	18.72
2148	NASDAQ	PEGA	Tue, Dec 3, 2019	18.65	18.65	18.53	18.59
2147	NASDAQ	PEGA	Mon, Dec 2, 2019	18.73	18.92	18.73	18.90
2146	NASDAQ	PEGA	Fri, Nov 29, 2019	18.76	18.83	18.76	18.79
2145	NASDAQ	PEGA	Wed, Nov 27, 2019	18.72	18.76	18.72	18.75
2144	NASDAQ	PEGA	Tue, Nov 26, 2019	18.65	18.66	18.63	18.65
2143	NASDAQ	PEGA	Mon, Nov 25, 2019	18.71	18.71	18.70	18.71
2142	NASDAQ	PEGA	Fri, Nov 22, 2019	18.73	18.73	18.70	18.73
2141	NASDAQ	PEGA	Thu, Nov 21, 2019	18.71	18.76	18.68	18.72
2140	NASDAQ	PEGA	Wed, Nov 20, 2019	18.66	18.69	18.62	18.62
2139	NASDAQ	PEGA	Tue, Nov 19, 2019	18.79	18.79	18.77	18.77
2138	NASDAQ	PEGA	Mon, Nov 18, 2019	18.82	18.83	18.78	18.82
2137	NASDAQ	PEGA	Fri, Nov 15, 2019	18.92	18.92	18.85	18.90
2136	NASDAQ	PEGA	Thu, Nov 14, 2019	18.88	18.88	18.84	18.86
2135	NASDAQ	PEGA	Wed, Nov 13, 2019	19.01	19.04	19.01	19.04
2134	NASDAQ	PEGA	Tue, Nov 12, 2019	19.21	19.23	19.12	19.14
2133	NASDAQ	PEGA	Mon, Nov 11, 2019	19.15	19.19	19.13	19.16
2132	NASDAQ	PEGA	Fri, Nov 8, 2019	19.17	19.20	19.06	19.20
2131	NASDAQ	PEGA	Thu, Nov 7, 2019	19.04	19.29	19.04	19.15
2130	NASDAQ	PEGA	Wed, Nov 6, 2019	18.87	18.93	18.82	18.83
2129	NASDAQ	PEGA	Tue, Nov 5, 2019	18.90	18.98	18.90	18.94
2128	NASDAQ	PEGA	Mon, Nov 4, 2019	18.72	18.75	18.71	18.75
2127	NASDAQ	PEGA	Fri, Nov 1, 2019	18.54	18.62	18.54	18.56
2126	NASDAQ	PEGA	Thu, Oct 31, 2019	18.61	18.61	18.47	18.47
2125	NASDAQ	PEGA	Wed, Oct 30, 2019	18.86	18.86	18.72	18.72
2124	NASDAQ	PEGA	Tue, Oct 29, 2019	18.91	18.91	18.89	18.89
2123	NASDAQ	PEGA	Mon, Oct 28, 2019	18.91	18.97	18.91	18.92
2122	NASDAQ	PEGA	Fri, Oct 25, 2019	18.69	18.84	18.69	18.80
2121	NASDAQ	PEGA	Thu, Oct 24, 2019	18.66	18.71	18.62	18.71
2120	NASDAQ	PEGA	Wed, Oct 23, 2019	18.63	18.70	18.63	18.70
2119	NASDAQ	PEGA	Tue, Oct 22, 2019	18.69	18.81	18.69	18.70
2118	NASDAQ	PEGA	Mon, Oct 21, 2019	18.75	18.81	18.72	18.81
2117	NASDAQ	PEGA	Fri, Oct 18, 2019	18.66	18.66	18.60	18.66
2116	NASDAQ	PEGA	Thu, Oct 17, 2019	18.71	18.72	18.60	18.68
2115	NASDAQ	PEGA	Wed, Oct 16, 2019	18.67	18.67	18.64	18.65
2114	NASDAQ	PEGA	Tue, Oct 15, 2019	18.58	18.74	18.55	18.74
2113	NASDAQ	PEGA	Mon, Oct 14, 2019	18.54	18.58	18.52	18.55
2112	NASDAQ	PEGA	Fri, Oct 11, 2019	18.58	18.70	18.57	18.63
2111	NASDAQ	PEGA	Thu, Oct 10, 2019	18.26	18.42	18.26	18.41
2110	NASDAQ	PEGA	Wed, Oct 9, 2019	18.12	18.20	18.12	18.18
2109	NASDAQ	PEGA	Tue, Oct 8, 2019	18.01	18.12	17.96	18.06
2108	NASDAQ	PEGA	Mon, Oct 7, 2019	18.11	18.14	18.09	18.14
2107	NASDAQ	PEGA	Fri, Oct 4, 2019	18.09	18.11	18.01	18.03
2106	NASDAQ	PEGA	Thu, Oct 3, 2019	18.22	18.22	18.02	18.08
2105	NASDAQ	PEGA	Wed, Oct 2, 2019	18.33	18.33	18.22	18.27
2104	NASDAQ	PEGA	Tue, Oct 1, 2019	18.66	18.66	18.32	18.39
2103	NASDAQ	PEGA	Mon, Sep 30, 2019	18.54	18.54	18.49	18.49
2102	NASDAQ	PEGA	Fri, Sep 27, 2019	18.56	18.56	18.48	18.51
2101	NASDAQ	PEGA	Thu, Sep 26, 2019	18.56	18.57	18.56	18.57
2100	NASDAQ	PEGA	Wed, Sep 25, 2019	18.45	18.67	18.42	18.65
2099	NASDAQ	PEGA	Tue, Sep 24, 2019	18.66	18.66	18.50	18.40
2098	NASDAQ	PEGA	Mon, Sep 23, 2019	18.65	18.70	18.58	18.70
2097	NASDAQ	PEGA	Fri, Sep 20, 2019	18.89	18.90	18.74	18.75
2096	NASDAQ	PEGA	Thu, Sep 19, 2019	18.89	18.96	18.89	18.96
2095	NASDAQ	PEGA	Wed, Sep 18, 2019	18.85	18.96	18.81	18.96
2094	NASDAQ	PEGA	Tue, Sep 17, 2019	18.97	18.98	18.94	18.97
2093	NASDAQ	PEGA	Mon, Sep 16, 2019	19.11	19.11	19.06	19.06
2092	NASDAQ	PEGA	Fri, Sep 13, 2019	19.02	19.23	18.99	19.23
2091	NASDAQ	PEGA	Thu, Sep 12, 2019	18.68	18.91	18.68	18.87
2090	NASDAQ	PEGA	Wed, Sep 11, 2019	18.78	18.78	18.73	18.78
2089	NASDAQ	PEGA	Tue, Sep 10, 2019	18.53	18.73	18.51	18.73
2088	NASDAQ	PEGA	Mon, Sep 9, 2019	18.42	18.48	18.41	18.48
2087	NASDAQ	PEGA	Fri, Sep 6, 2019	18.24	18.25	18.23	18.24
2086	NASDAQ	PEGA	Thu, Sep 5, 2019	18.19	18.32	18.19	18.26
2085	NASDAQ	PEGA	Wed, Sep 4, 2019	18.05	18.06	17.96	17.97
2084	NASDAQ	PEGA	Tue, Sep 3, 2019	18.09	18.09	17.93	18.04
2083	NASDAQ	PEGA	Fri, Aug 30, 2019	18.18	18.18	18.11	18.11
2082	NASDAQ	PEGA	Thu, Aug 29, 2019	18.04	18.18	18.00	18.11
2081	NASDAQ	PEGA	Wed, Aug 28, 2019	17.99	18.06	17.98	18.04
2080	NASDAQ	PEGA	Tue, Aug 27, 2019	18.14	18.14	18.06	18.06
2079	NASDAQ	PEGA	Mon, Aug 26, 2019	18.17	18.25	18.14	18.22
2078	NASDAQ	PEGA	Fri, Aug 23, 2019	18.37	18.41	18.15	18.15
2077	NASDAQ	PEGA	Thu, Aug 22, 2019	18.41	18.43	18.32	18.40
2076	NASDAQ	PEGA	Wed, Aug 21, 2019	18.33	18.33	18.26	18.32
2075	NASDAQ	PEGA	Tue, Aug 20, 2019	18.23	18.26	18.20	18.22
2074	NASDAQ	PEGA	Mon, Aug 19, 2019	18.40	18.40	18.34	18.39
2073	NASDAQ	PEGA	Fri, Aug 16, 2019	18.24	18.36	18.15	18.20
2072	NASDAQ	PEGA	Thu, Aug 15, 2019	18.28	18.31	18.05	18.11
2071	NASDAQ	PEGA	Wed, Aug 14, 2019	18.36	18.39	18.30	18.34
2070	NASDAQ	PEGA	Tue, Aug 13, 2019	18.48	18.61	18.48	18.58
2069	NASDAQ	PEGA	Mon, Aug 12, 2019	18.56	18.57	18.44	18.47
2068	NASDAQ	PEGA	Fri, Aug 9, 2019	18.60	18.72	18.54	18.70
2067	NASDAQ	PEGA	Thu, Aug 8, 2019	18.74	18.81	18.62	18.65
2066	NASDAQ	PEGA	Wed, Aug 7, 2019	18.39	18.64	18.32	18.63
2065	NASDAQ	PEGA	Tue, Aug 6, 2019	18.77	18.79	18.63	18.63
2064	NASDAQ	PEGA	Mon, Aug 5, 2019	18.77	18.80	18.67	18.69
2063	NASDAQ	PEGA	Fri, Aug 2, 2019	19.09	19.11	19.01	19.02
2062	NASDAQ	PEGA	Thu, Aug 1, 2019	19.40	19.40	19.08	19.08
2061	NASDAQ	PEGA	Wed, Jul 31, 2019	19.60	19.62	19.47	19.50
2060	NASDAQ	PEGA	Tue, Jul 30, 2019	19.60	19.66	19.59	19.60
2059	NASDAQ	PEGA	Mon, Jul 29, 2019	19.60	19.62	19.59	19.62
2058	NASDAQ	PEGA	Fri, Jul 26, 2019	19.64	19.69	19.63	19.66
2057	NASDAQ	PEGA	Thu, Jul 25, 2019	19.64	19.71	19.63	19.65
2056	NASDAQ	PEGA	Wed, Jul 24, 2019	19.57	19.59	19.54	19.57
2055	NASDAQ	PEGA	Tue, Jul 23, 2019	19.63	19.64	19.56	19.63
2054	NASDAQ	PEGA	Mon, Jul 22, 2019	19.53	19.57	19.51	19.57
2053	NASDAQ	PEGA	Fri, Jul 19, 2019	19.55	19.60	19.53	19.57
2052	NASDAQ	PEGA	Thu, Jul 18, 2019	19.63	19.65	19.48	19.49
2051	NASDAQ	PEGA	Wed, Jul 17, 2019	19.68	19.68	19.59	19.59
2050	NASDAQ	PEGA	Tue, Jul 16, 2019	19.81	19.83	19.77	19.78
2049	NASDAQ	PEGA	Mon, Jul 15, 2019	19.73	19.73	19.68	19.69
2048	NASDAQ	PEGA	Fri, Jul 12, 2019	19.83	19.83	19.74	19.75
2047	NASDAQ	PEGA	Thu, Jul 11, 2019	19.65	19.82	19.65	19.79
2046	NASDAQ	PEGA	Wed, Jul 10, 2019	19.60	19.64	19.59	19.59
2045	NASDAQ	PEGA	Tue, Jul 9, 2019	19.63	19.65	19.61	19.63
2044	NASDAQ	PEGA	Mon, Jul 8, 2019	19.49	19.59	19.49	19.58
2043	NASDAQ	PEGA	Fri, Jul 5, 2019	19.53	19.64	19.53	19.55
2042	NASDAQ	PEGA	Wed, Jul 3, 2019	19.32	19.33	19.26	19.28
2041	NASDAQ	PEGA	Tue, Jul 2, 2019	19.46	19.47	19.35	19.36
2040	NASDAQ	PEGA	Mon, Jul 1, 2019	19.45	19.56	19.45	19.51
2039	NASDAQ	PEGA	Fri, Jun 28, 2019	19.50	19.53	19.42	19.44
2038	NASDAQ	PEGA	Thu, Jun 27, 2019	19.53	19.57	19.45	19.46
2037	NASDAQ	PEGA	Wed, Jun 26, 2019	19.50	19.59	19.49	19.58
2036	NASDAQ	PEGA	Tue, Jun 25, 2019	19.45	19.46	19.37	19.40
2035	NASDAQ	PEGA	Mon, Jun 24, 2019	19.63	19.65	19.58	19.48
2034	NASDAQ	PEGA	Fri, Jun 21, 2019	19.66	19.74	19.65	19.71
2033	NASDAQ	PEGA	Thu, Jun 20, 2019	19.54	19.55	19.44	19.55
2032	NASDAQ	PEGA	Wed, Jun 19, 2019	19.79	19.80	19.59	19.62
2031	NASDAQ	PEGA	Tue, Jun 18, 2019	19.61	19.73	19.59	19.70
2030	NASDAQ	PEGA	Mon, Jun 17, 2019	19.79	19.84	19.76	19.79
2029	NASDAQ	PEGA	Fri, Jun 14, 2019	19.82	19.82	19.75	19.78
2028	NASDAQ	PEGA	Thu, Jun 13, 2019	19.86	19.86	19.77	19.80
2027	NASDAQ	PEGA	Wed, Jun 12, 2019	19.93	19.93	19.88	19.88
2026	NASDAQ	PEGA	Tue, Jun 11, 2019	20.00	20.02	19.95	19.97
2025	NASDAQ	PEGA	Mon, Jun 10, 2019	19.94	19.99	19.94	19.99
2024	NASDAQ	PEGA	Fri, Jun 7, 2019	19.72	19.80	19.71	19.78
2023	NASDAQ	PEGA	Thu, Jun 6, 2019	19.90	19.95	19.82	19.93
2022	NASDAQ	PEGA	Wed, Jun 5, 2019	19.86	19.94	19.81	19.91
2021	NASDAQ	PEGA	Tue, Jun 4, 2019	19.93	19.98	19.85	19.92
2020	NASDAQ	PEGA	Mon, Jun 3, 2019	19.90	19.94	19.72	19.79
2019	NASDAQ	PEGA	Fri, May 31, 2019	20.10	20.10	19.94	19.95
2018	NASDAQ	PEGA	Thu, May 30, 2019	20.37	20.41	20.22	20.22
2017	NASDAQ	PEGA	Wed, May 29, 2019	20.25	20.37	20.24	20.37
2016	NASDAQ	PEGA	Tue, May 28, 2019	20.54	20.54	19.51	20.42
2015	NASDAQ	PEGA	Fri, May 24, 2019	20.53	20.56	20.50	20.50
2014	NASDAQ	PEGA	Thu, May 23, 2019	20.64	20.64	20.44	20.50
2013	NASDAQ	PEGA	Wed, May 22, 2019	20.81	20.81	20.73	20.75
2012	NASDAQ	PEGA	Tue, May 21, 2019	20.86	20.88	20.86	20.87
2011	NASDAQ	PEGA	Mon, May 20, 2019	20.75	20.82	20.72	20.82
2010	NASDAQ	PEGA	Fri, May 17, 2019	20.68	20.79	20.68	20.73
2009	NASDAQ	PEGA	Thu, May 16, 2019	20.77	20.80	20.75	20.75
2008	NASDAQ	PEGA	Wed, May 15, 2019	20.63	20.72	20.63	20.66
2007	NASDAQ	PEGA	Tue, May 14, 2019	20.79	20.83	20.79	20.81
2006	NASDAQ	PEGA	Mon, May 13, 2019	20.80	20.80	20.72	20.76
2005	NASDAQ	PEGA	Fri, May 10, 2019	20.93	20.96	20.85	20.96
2004	NASDAQ	PEGA	Thu, May 9, 2019	20.89	20.97	20.84	20.92
2003	NASDAQ	PEGA	Wed, May 8, 2019	20.93	21.04	20.92	21.04
2002	NASDAQ	PEGA	Tue, May 7, 2019	20.99	20.99	20.92	20.93
2001	NASDAQ	PEGA	Mon, May 6, 2019	21.06	21.09	21.03	21.09
2000	NASDAQ	PEGA	Fri, May 3, 2019	21.20	21.21	21.14	21.19
1999	NASDAQ	PEGA	Thu, May 2, 2019	20.69	21.26	20.69	21.24
1998	NASDAQ	PEGA	Wed, May 1, 2019	21.08	21.16	20.94	21.11
1997	NASDAQ	PEGA	Tue, Apr 30, 2019	21.20	21.20	21.09	21.10
1996	NASDAQ	PEGA	Mon, Apr 29, 2019	21.16	21.20	21.12	21.12
1995	NASDAQ	PEGA	Fri, Apr 26, 2019	21.05	21.10	21.05	21.08
1994	NASDAQ	PEGA	Thu, Apr 25, 2019	21.15	21.21	21.13	21.19
1993	NASDAQ	PEGA	Wed, Apr 24, 2019	21.17	21.17	21.14	21.14
1992	NASDAQ	PEGA	Tue, Apr 23, 2019	21.29	21.32	21.28	21.28
1991	NASDAQ	PEGA	Mon, Apr 22, 2019	21.34	21.39	21.34	21.39
1990	NASDAQ	PEGA	Thu, Apr 18, 2019	21.28	21.31	21.25	21.29
1989	NASDAQ	PEGA	Wed, Apr 17, 2019	21.41	21.41	21.35	21.39
1988	NASDAQ	PEGA	Tue, Apr 16, 2019	21.33	21.39	21.33	21.38
1987	NASDAQ	PEGA	Mon, Apr 15, 2019	21.28	21.31	21.24	21.24
1986	NASDAQ	PEGA	Fri, Apr 12, 2019	21.26	21.31	21.24	21.30
1985	NASDAQ	PEGA	Thu, Apr 11, 2019	21.06	21.12	21.05	21.09
1984	NASDAQ	PEGA	Wed, Apr 10, 2019	21.03	21.04	20.98	21.00
1983	NASDAQ	PEGA	Tue, Apr 9, 2019	21.04	21.12	21.04	21.10
1982	NASDAQ	PEGA	Mon, Apr 8, 2019	21.10	21.17	21.09	21.17
1981	NASDAQ	PEGA	Fri, Apr 5, 2019	21.16	21.16	21.07	21.10
1980	NASDAQ	PEGA	Thu, Apr 4, 2019	21.15	21.16	21.11	21.12
1979	NASDAQ	PEGA	Wed, Apr 3, 2019	21.15	21.16	21.12	21.14
1978	NASDAQ	PEGA	Tue, Apr 2, 2019	21.04	21.05	21.01	21.03
1977	NASDAQ	PEGA	Mon, Apr 1, 2019	20.93	21.10	20.93	21.08
1976	NASDAQ	PEGA	Fri, Mar 29, 2019	20.88	20.88	20.80	20.80
1975	NASDAQ	PEGA	Thu, Mar 28, 2019	20.74	20.77	20.71	20.72
1974	NASDAQ	PEGA	Wed, Mar 27, 2019	20.68	20.75	20.63	20.73
1973	NASDAQ	PEGA	Tue, Mar 26, 2019	20.89	20.90	20.77	20.83
1972	NASDAQ	PEGA	Mon, Mar 25, 2019	20.91	20.92	20.66	20.79
1971	NASDAQ	PEGA	Fri, Mar 22, 2019	21.03	21.03	20.84	20.93
1970	NASDAQ	PEGA	Thu, Mar 21, 2019	21.14	21.23	21.12	21.20
1969	NASDAQ	PEGA	Wed, Mar 20, 2019	21.42	21.46	21.17	21.19
1968	NASDAQ	PEGA	Tue, Mar 19, 2019	21.57	21.57	21.50	21.46
1967	NASDAQ	PEGA	Mon, Mar 18, 2019	21.47	21.50	21.46	21.50
1966	NASDAQ	PEGA	Fri, Mar 15, 2019	21.48	21.50	21.41	21.45
1965	NASDAQ	PEGA	Thu, Mar 14, 2019	21.56	21.60	21.54	21.57
1964	NASDAQ	PEGA	Wed, Mar 13, 2019	21.52	21.56	21.49	21.51
1963	NASDAQ	PEGA	Tue, Mar 12, 2019	21.56	21.60	21.48	21.51
1962	NASDAQ	PEGA	Mon, Mar 11, 2019	21.58	21.65	21.58	21.61
1961	NASDAQ	PEGA	Fri, Mar 8, 2019	21.60	21.62	21.53	21.57
1960	NASDAQ	PEGA	Thu, Mar 7, 2019	21.70	21.70	21.61	21.62
1959	NASDAQ	PEGA	Wed, Mar 6, 2019	21.88	21.88	21.78	21.78
1958	NASDAQ	PEGA	Tue, Mar 5, 2019	21.94	21.99	21.88	21.89
1957	NASDAQ	PEGA	Mon, Mar 4, 2019	21.94	22.01	21.90	21.93
1956	NASDAQ	PEGA	Fri, Mar 1, 2019	21.96	22.03	21.93	22.02
1955	NASDAQ	PEGA	Thu, Feb 28, 2019	21.78	21.92	21.78	21.88
1954	NASDAQ	PEGA	Wed, Feb 27, 2019	21.74	21.80	21.73	21.78
1953	NASDAQ	PEGA	Tue, Feb 26, 2019	21.61	21.68	21.60	21.61
1952	NASDAQ	PEGA	Mon, Feb 25, 2019	21.73	21.77	21.72	21.75
1951	NASDAQ	PEGA	Fri, Feb 22, 2019	21.73	21.73	21.63	21.68
1950	NASDAQ	PEGA	Thu, Feb 21, 2019	21.81	21.81	21.77	21.78
1949	NASDAQ	PEGA	Wed, Feb 20, 2019	21.66	21.70	21.66	21.69
1948	NASDAQ	PEGA	Tue, Feb 19, 2019	21.65	21.68	21.63	21.65
1947	NASDAQ	PEGA	Fri, Feb 15, 2019	21.75	21.75	21.72	21.73
1946	NASDAQ	PEGA	Thu, Feb 14, 2019	21.60	21.72	21.60	21.72
1945	NASDAQ	PEGA	Wed, Feb 13, 2019	21.87	21.88	21.81	21.85
1944	NASDAQ	PEGA	Tue, Feb 12, 2019	21.75	21.78	21.75	21.76
1943	NASDAQ	PEGA	Mon, Feb 11, 2019	21.68	21.73	21.66	21.69
1942	NASDAQ	PEGA	Fri, Feb 8, 2019	21.61	21.62	21.58	21.62
1941	NASDAQ	PEGA	Thu, Feb 7, 2019	21.69	21.72	21.65	21.66
1940	NASDAQ	PEGA	Wed, Feb 6, 2019	21.74	21.80	21.74	21.79
1939	NASDAQ	PEGA	Tue, Feb 5, 2019	21.86	21.86	21.79	21.80
1938	NASDAQ	PEGA	Mon, Feb 4, 2019	21.87	21.92	21.87	21.90
1937	NASDAQ	PEGA	Fri, Feb 1, 2019	21.64	21.80	21.64	21.80
1936	NASDAQ	PEGA	Thu, Jan 31, 2019	21.66	21.67	21.54	21.60
1935	NASDAQ	PEGA	Wed, Jan 30, 2019	21.90	21.94	21.75	21.77
1934	NASDAQ	PEGA	Tue, Jan 29, 2019	21.93	21.93	21.87	21.87
1933	NASDAQ	PEGA	Mon, Jan 28, 2019	22.01	22.02	21.93	21.98
1932	NASDAQ	PEGA	Fri, Jan 25, 2019	21.96	22.04	21.96	22.00
1931	NASDAQ	PEGA	Thu, Jan 24, 2019	21.90	21.93	21.84	21.91
1930	NASDAQ	PEGA	Wed, Jan 23, 2019	22.07	22.08	22.00	22.02
1929	NASDAQ	PEGA	Tue, Jan 22, 2019	22.00	22.07	21.95	22.01
1928	NASDAQ	PEGA	Fri, Jan 18, 2019	22.07	22.16	22.03	22.11
1927	NASDAQ	PEGA	Thu, Jan 17, 2019	21.93	22.03	21.93	21.99
1926	NASDAQ	PEGA	Wed, Jan 16, 2019	21.94	21.97	21.90	21.93
1925	NASDAQ	PEGA	Tue, Jan 15, 2019	21.81	21.88	21.79	21.87
1924	NASDAQ	PEGA	Mon, Jan 14, 2019	21.77	21.85	21.77	21.84
1923	NASDAQ	PEGA	Fri, Jan 11, 2019	21.84	21.84	21.79	21.80
1922	NASDAQ	PEGA	Thu, Jan 10, 2019	21.86	21.95	21.82	21.93
1921	NASDAQ	PEGA	Wed, Jan 9, 2019	21.96	21.96	21.87	21.89
1920	NASDAQ	PEGA	Tue, Jan 8, 2019	21.86	21.92	21.83	21.91
1919	NASDAQ	PEGA	Mon, Jan 7, 2019	21.65	21.82	21.65	21.81
1918	NASDAQ	PEGA	Fri, Jan 4, 2019	21.65	21.73	21.62	21.71
1917	NASDAQ	PEGA	Thu, Jan 3, 2019	21.66	21.66	21.34	21.34
1916	NASDAQ	PEGA	Wed, Jan 2, 2019	21.45	21.77	21.45	21.73
1915	NASDAQ	PEGA	Mon, Dec 31, 2018	21.98	22.00	21.75	21.78
1914	NASDAQ	PEGA	Fri, Dec 28, 2018	22.08	22.08	21.89	21.90
1913	NASDAQ	PEGA	Thu, Dec 27, 2018	22.07	22.13	21.99	22.12
1912	NASDAQ	PEGA	Wed, Dec 26, 2018	22.05	22.26	21.99	22.26
1911	NASDAQ	PEGA	Mon, Dec 24, 2018	22.16	22.20	22.11	22.03
1910	NASDAQ	PEGA	Fri, Dec 21, 2018	22.25	22.30	22.23	22.23
1909	NASDAQ	PEGA	Thu, Dec 20, 2018	22.12	22.26	22.12	22.26
1908	NASDAQ	PEGA	Wed, Dec 19, 2018	22.31	22.40	22.12	22.21
1907	NASDAQ	PEGA	Tue, Dec 18, 2018	22.34	22.53	22.23	22.36
1906	NASDAQ	PEGA	Mon, Dec 17, 2018	22.55	22.55	22.43	22.45
1905	NASDAQ	PEGA	Fri, Dec 14, 2018	22.60	22.62	22.54	22.59
1904	NASDAQ	PEGA	Thu, Dec 13, 2018	22.64	22.68	22.62	22.68
1903	NASDAQ	PEGA	Wed, Dec 12, 2018	22.63	22.69	22.62	22.69
1902	NASDAQ	PEGA	Tue, Dec 11, 2018	22.53	22.59	22.46	22.55
1901	NASDAQ	PEGA	Mon, Dec 10, 2018	22.45	22.50	22.37	22.44
1900	NASDAQ	PEGA	Fri, Dec 7, 2018	22.61	22.66	22.45	22.46
1899	NASDAQ	PEGA	Thu, Dec 6, 2018	22.55	22.61	22.40	22.61
1898	NASDAQ	PEGA	Tue, Dec 4, 2018	22.80	22.83	22.62	22.73
1897	NASDAQ	PEGA	Mon, Dec 3, 2018	23.05	23.05	22.91	22.91
1896	NASDAQ	PEGA	Fri, Nov 30, 2018	23.02	23.05	22.98	22.98
1895	NASDAQ	PEGA	Thu, Nov 29, 2018	23.05	23.13	22.99	23.07
1894	NASDAQ	PEGA	Wed, Nov 28, 2018	23.25	23.25	23.14	23.21
1893	NASDAQ	PEGA	Tue, Nov 27, 2018	23.20	23.24	23.17	23.20
1892	NASDAQ	PEGA	Mon, Nov 26, 2018	23.24	23.26	23.23	23.23
1891	NASDAQ	PEGA	Fri, Nov 23, 2018	23.14	23.18	23.13	23.17
1890	NASDAQ	PEGA	Wed, Nov 21, 2018	23.25	23.26	23.19	23.19
1889	NASDAQ	PEGA	Tue, Nov 20, 2018	23.14	23.20	23.12	23.20
1888	NASDAQ	PEGA	Mon, Nov 19, 2018	23.26	23.26	23.16	23.17
1887	NASDAQ	PEGA	Fri, Nov 16, 2018	23.33	23.33	23.22	23.23
1886	NASDAQ	PEGA	Thu, Nov 15, 2018	23.29	23.41	23.29	23.39
1885	NASDAQ	PEGA	Wed, Nov 14, 2018	23.56	23.58	23.35	23.43
1884	NASDAQ	PEGA	Tue, Nov 13, 2018	23.57	23.59	23.50	23.52
1883	NASDAQ	PEGA	Mon, Nov 12, 2018	23.56	23.57	23.53	23.53
1882	NASDAQ	PEGA	Fri, Nov 9, 2018	23.78	23.78	23.65	23.67
1881	NASDAQ	PEGA	Thu, Nov 8, 2018	23.73	23.86	23.73	23.85
1880	NASDAQ	PEGA	Wed, Nov 7, 2018	23.69	23.80	23.69	23.78
1879	NASDAQ	PEGA	Tue, Nov 6, 2018	23.69	23.79	23.69	23.79
1878	NASDAQ	PEGA	Mon, Nov 5, 2018	23.66	23.72	23.66	23.71
1877	NASDAQ	PEGA	Fri, Nov 2, 2018	23.59	23.77	23.59	23.74
1876	NASDAQ	PEGA	Thu, Nov 1, 2018	23.57	23.58	23.49	23.50
1875	NASDAQ	PEGA	Wed, Oct 31, 2018	23.59	23.59	23.49	23.54
1874	NASDAQ	PEGA	Tue, Oct 30, 2018	23.37	23.41	23.34	23.40
1873	NASDAQ	PEGA	Mon, Oct 29, 2018	23.33	23.41	23.27	23.30
1872	NASDAQ	PEGA	Fri, Oct 26, 2018	23.31	23.33	23.23	23.29
1871	NASDAQ	PEGA	Thu, Oct 25, 2018	23.45	23.56	23.45	23.56
1870	NASDAQ	PEGA	Wed, Oct 24, 2018	23.50	23.50	23.35	23.36
1869	NASDAQ	PEGA	Tue, Oct 23, 2018	23.54	23.64	23.45	23.62
1868	NASDAQ	PEGA	Mon, Oct 22, 2018	23.70	23.75	23.68	23.74
1867	NASDAQ	PEGA	Fri, Oct 19, 2018	23.74	23.81	23.71	23.73
1866	NASDAQ	PEGA	Thu, Oct 18, 2018	23.79	23.82	23.62	23.70
1865	NASDAQ	PEGA	Wed, Oct 17, 2018	23.67	23.78	23.61	23.78
1864	NASDAQ	PEGA	Tue, Oct 16, 2018	23.64	23.69	23.63	23.63
1863	NASDAQ	PEGA	Mon, Oct 15, 2018	23.63	23.65	23.58	23.62
1862	NASDAQ	PEGA	Fri, Oct 12, 2018	23.63	23.67	23.55	23.65
1861	NASDAQ	PEGA	Thu, Oct 11, 2018	23.67	23.73	23.53	23.60
1860	NASDAQ	PEGA	Wed, Oct 10, 2018	23.93	23.93	23.75	23.76
1859	NASDAQ	PEGA	Tue, Oct 9, 2018	23.85	23.90	23.79	23.79
1858	NASDAQ	PEGA	Mon, Oct 8, 2018	23.83	23.91	23.83	23.87
1857	NASDAQ	PEGA	Fri, Oct 5, 2018	23.86	23.95	23.80	23.88
1856	NASDAQ	PEGA	Thu, Oct 4, 2018	23.76	23.80	23.72	23.78
1855	NASDAQ	PEGA	Wed, Oct 3, 2018	23.41	23.69	23.39	23.62
1854	NASDAQ	PEGA	Tue, Oct 2, 2018	23.36	23.37	23.29	23.32
1853	NASDAQ	PEGA	Mon, Oct 1, 2018	23.35	23.43	23.35	23.43
1852	NASDAQ	PEGA	Fri, Sep 28, 2018	23.23	23.33	23.23	23.31
1851	NASDAQ	PEGA	Thu, Sep 27, 2018	23.33	23.36	23.30	23.30
1850	NASDAQ	PEGA	Wed, Sep 26, 2018	23.39	23.42	23.30	23.30
1849	NASDAQ	PEGA	Tue, Sep 25, 2018	23.53	23.55	23.49	23.45
1848	NASDAQ	PEGA	Mon, Sep 24, 2018	23.51	23.51	23.40	23.47
1847	NASDAQ	PEGA	Fri, Sep 21, 2018	23.44	23.44	23.38	23.38
1846	NASDAQ	PEGA	Thu, Sep 20, 2018	23.50	23.50	23.37	23.40
1845	NASDAQ	PEGA	Wed, Sep 19, 2018	23.34	23.45	23.34	23.42
1844	NASDAQ	PEGA	Tue, Sep 18, 2018	23.22	23.34	23.22	23.32
1843	NASDAQ	PEGA	Mon, Sep 17, 2018	23.20	23.21	23.13	23.14
1842	NASDAQ	PEGA	Fri, Sep 14, 2018	23.14	23.17	23.09	23.14
1841	NASDAQ	PEGA	Thu, Sep 13, 2018	22.97	23.05	22.97	23.05
1840	NASDAQ	PEGA	Wed, Sep 12, 2018	23.03	23.05	23.01	23.05
1839	NASDAQ	PEGA	Tue, Sep 11, 2018	23.02	23.09	23.01	23.08
1838	NASDAQ	PEGA	Mon, Sep 10, 2018	22.95	22.95	22.91	22.94
1837	NASDAQ	PEGA	Fri, Sep 7, 2018	22.89	22.96	22.89	22.93
1836	NASDAQ	PEGA	Thu, Sep 6, 2018	22.83	22.83	22.72	22.73
1835	NASDAQ	PEGA	Wed, Sep 5, 2018	22.82	22.86	22.80	22.83
1834	NASDAQ	PEGA	Tue, Sep 4, 2018	22.78	22.87	22.78	22.81
1833	NASDAQ	PEGA	Fri, Aug 31, 2018	22.65	22.73	22.64	22.72
1832	NASDAQ	PEGA	Thu, Aug 30, 2018	22.73	22.75	22.71	22.71
1831	NASDAQ	PEGA	Wed, Aug 29, 2018	22.77	22.82	22.77	22.79
1830	NASDAQ	PEGA	Tue, Aug 28, 2018	22.76	22.79	22.74	22.78
1829	NASDAQ	PEGA	Mon, Aug 27, 2018	22.68	22.73	22.65	22.68
1828	NASDAQ	PEGA	Fri, Aug 24, 2018	22.68	22.68	22.58	22.59
1827	NASDAQ	PEGA	Thu, Aug 23, 2018	22.54	22.59	22.54	22.59
1826	NASDAQ	PEGA	Wed, Aug 22, 2018	22.53	22.63	22.53	22.57
1825	NASDAQ	PEGA	Tue, Aug 21, 2018	22.66	22.70	22.65	22.66
1824	NASDAQ	PEGA	Mon, Aug 20, 2018	22.64	22.66	22.60	22.62
1823	NASDAQ	PEGA	Fri, Aug 17, 2018	22.69	22.75	22.69	22.75
1822	NASDAQ	PEGA	Thu, Aug 16, 2018	22.71	22.81	22.71	22.74
1821	NASDAQ	PEGA	Wed, Aug 15, 2018	22.83	22.83	22.67	22.73
1820	NASDAQ	PEGA	Tue, Aug 14, 2018	22.78	22.87	22.78	22.85
1819	NASDAQ	PEGA	Mon, Aug 13, 2018	22.84	22.86	22.78	22.81
1818	NASDAQ	PEGA	Fri, Aug 10, 2018	22.86	22.87	22.72	22.80
1817	NASDAQ	PEGA	Thu, Aug 9, 2018	23.05	23.05	22.98	22.99
1816	NASDAQ	PEGA	Wed, Aug 8, 2018	23.10	23.13	23.06	23.10
1815	NASDAQ	PEGA	Tue, Aug 7, 2018	23.13	23.15	23.08	23.14
1814	NASDAQ	PEGA	Mon, Aug 6, 2018	23.07	23.09	22.97	23.04
1813	NASDAQ	PEGA	Fri, Aug 3, 2018	23.15	23.15	23.06	23.07
1812	NASDAQ	PEGA	Thu, Aug 2, 2018	23.17	23.22	23.15	23.16
1811	NASDAQ	PEGA	Wed, Aug 1, 2018	23.19	23.26	23.19	23.24
1810	NASDAQ	PEGA	Tue, Jul 31, 2018	23.16	23.16	23.10	23.11
1809	NASDAQ	PEGA	Mon, Jul 30, 2018	23.18	23.18	23.11	23.17
1808	NASDAQ	PEGA	Fri, Jul 27, 2018	23.06	23.10	23.06	23.09
1807	NASDAQ	PEGA	Thu, Jul 26, 2018	23.08	23.17	23.08	23.15
1806	NASDAQ	PEGA	Wed, Jul 25, 2018	23.02	23.13	22.99	23.10
1805	NASDAQ	PEGA	Tue, Jul 24, 2018	23.11	23.13	23.04	23.06
1804	NASDAQ	PEGA	Mon, Jul 23, 2018	22.92	23.12	22.92	23.09
1803	NASDAQ	PEGA	Fri, Jul 20, 2018	22.76	22.87	22.76	22.85
1802	NASDAQ	PEGA	Thu, Jul 19, 2018	22.79	22.83	22.71	22.73
1801	NASDAQ	PEGA	Wed, Jul 18, 2018	22.75	22.86	22.75	22.85
1800	NASDAQ	PEGA	Tue, Jul 17, 2018	22.75	22.79	22.75	22.78
1799	NASDAQ	PEGA	Mon, Jul 16, 2018	22.76	22.84	22.76	22.77
1798	NASDAQ	PEGA	Fri, Jul 13, 2018	22.78	22.78	22.68	22.68
1797	NASDAQ	PEGA	Thu, Jul 12, 2018	22.79	22.81	22.76	22.76
1796	NASDAQ	PEGA	Wed, Jul 11, 2018	22.71	22.80	22.71	22.71
1795	NASDAQ	PEGA	Tue, Jul 10, 2018	22.80	22.83	22.79	22.81
1794	NASDAQ	PEGA	Mon, Jul 9, 2018	22.77	22.79	22.75	22.77
1793	NASDAQ	PEGA	Fri, Jul 6, 2018	22.62	22.69	22.62	22.67
1792	NASDAQ	PEGA	Thu, Jul 5, 2018	22.71	22.73	22.66	22.73
1791	NASDAQ	PEGA	Tue, Jul 3, 2018	22.82	22.82	22.69	22.69
1790	NASDAQ	PEGA	Mon, Jul 2, 2018	22.82	22.82	22.76	22.81
1789	NASDAQ	PEGA	Fri, Jun 29, 2018	22.76	22.80	22.73	22.78
1788	NASDAQ	PEGA	Thu, Jun 28, 2018	22.68	22.77	22.68	22.74
1787	NASDAQ	PEGA	Wed, Jun 27, 2018	22.75	22.78	22.68	22.70
1786	NASDAQ	PEGA	Tue, Jun 26, 2018	22.94	22.94	22.84	22.85
1785	NASDAQ	PEGA	Mon, Jun 25, 2018	22.89	22.90	22.81	22.89
1784	NASDAQ	PEGA	Fri, Jun 22, 2018	23.00	23.00	22.92	22.95
1783	NASDAQ	PEGA	Thu, Jun 21, 2018	22.96	22.98	22.93	22.94
1782	NASDAQ	PEGA	Wed, Jun 20, 2018	22.96	23.07	22.95	23.06
1781	NASDAQ	PEGA	Tue, Jun 19, 2018	22.92	22.95	22.87	22.92
1780	NASDAQ	PEGA	Mon, Jun 18, 2018	22.96	23.08	22.96	23.06
1779	NASDAQ	PEGA	Fri, Jun 15, 2018	23.01	23.10	22.96	23.08
1778	NASDAQ	PEGA	Thu, Jun 14, 2018	23.17	23.20	23.11	23.11
1777	NASDAQ	PEGA	Wed, Jun 13, 2018	23.14	23.35	23.14	23.24
1776	NASDAQ	PEGA	Tue, Jun 12, 2018	23.23	23.23	23.17	23.18
1775	NASDAQ	PEGA	Mon, Jun 11, 2018	23.22	23.22	23.14	23.15
1774	NASDAQ	PEGA	Fri, Jun 8, 2018	23.11	23.11	23.02	23.10
1773	NASDAQ	PEGA	Thu, Jun 7, 2018	23.21	23.21	22.93	23.02
1772	NASDAQ	PEGA	Wed, Jun 6, 2018	23.14	23.24	23.14	23.24
1771	NASDAQ	PEGA	Tue, Jun 5, 2018	23.01	23.06	22.97	23.05
1770	NASDAQ	PEGA	Mon, Jun 4, 2018	23.02	23.14	23.02	23.14
1769	NASDAQ	PEGA	Fri, Jun 1, 2018	23.03	23.07	22.94	23.01
1768	NASDAQ	PEGA	Thu, May 31, 2018	22.80	22.90	22.74	22.84
1767	NASDAQ	PEGA	Wed, May 30, 2018	22.72	22.84	22.70	22.79
1766	NASDAQ	PEGA	Tue, May 29, 2018	22.91	22.95	22.51	22.57
1765	NASDAQ	PEGA	Fri, May 25, 2018	23.14	23.14	23.07	23.10
1764	NASDAQ	PEGA	Thu, May 24, 2018	23.26	23.29	23.21	23.27
1763	NASDAQ	PEGA	Wed, May 23, 2018	23.45	23.47	23.35	23.38
1762	NASDAQ	PEGA	Tue, May 22, 2018	23.56	23.63	23.56	23.59
1761	NASDAQ	PEGA	Mon, May 21, 2018	23.66	23.67	23.57	23.57
1760	NASDAQ	PEGA	Fri, May 18, 2018	23.68	23.71	23.60	23.61
1759	NASDAQ	PEGA	Thu, May 17, 2018	23.81	23.82	23.75	23.82
1758	NASDAQ	PEGA	Wed, May 16, 2018	23.67	23.75	23.64	23.75
1757	NASDAQ	PEGA	Tue, May 15, 2018	23.56	23.72	23.55	23.68
1756	NASDAQ	PEGA	Mon, May 14, 2018	23.40	23.43	23.37	23.43
1755	NASDAQ	PEGA	Fri, May 11, 2018	23.28	23.32	23.28	23.29
1754	NASDAQ	PEGA	Thu, May 10, 2018	23.28	23.32	23.26	23.29
1753	NASDAQ	PEGA	Wed, May 9, 2018	23.36	23.38	23.33	23.38
1752	NASDAQ	PEGA	Tue, May 8, 2018	23.24	23.31	23.24	23.27
1751	NASDAQ	PEGA	Mon, May 7, 2018	23.16	23.23	23.16	23.23
1750	NASDAQ	PEGA	Fri, May 4, 2018	23.09	23.23	23.09	23.17
1749	NASDAQ	PEGA	Thu, May 3, 2018	23.17	23.19	23.11	23.16
1748	NASDAQ	PEGA	Wed, May 2, 2018	23.25	23.34	23.24	23.28
1747	NASDAQ	PEGA	Tue, May 1, 2018	23.26	23.31	23.26	23.27
1746	NASDAQ	PEGA	Mon, Apr 30, 2018	23.23	23.25	23.18	23.20
1745	NASDAQ	PEGA	Fri, Apr 27, 2018	23.29	23.32	23.22	23.25
1744	NASDAQ	PEGA	Thu, Apr 26, 2018	23.33	23.43	23.33	23.35
1743	NASDAQ	PEGA	Wed, Apr 25, 2018	23.42	23.49	23.42	23.47
1742	NASDAQ	PEGA	Tue, Apr 24, 2018	23.36	23.40	23.32	23.36
1741	NASDAQ	PEGA	Mon, Apr 23, 2018	23.28	23.37	23.28	23.33
1740	NASDAQ	PEGA	Fri, Apr 20, 2018	23.19	23.25	23.14	23.24
1739	NASDAQ	PEGA	Thu, Apr 19, 2018	23.05	23.16	23.04	23.09
1738	NASDAQ	PEGA	Wed, Apr 18, 2018	22.86	22.95	22.82	22.95
1737	NASDAQ	PEGA	Tue, Apr 17, 2018	22.86	22.86	22.77	22.77
1736	NASDAQ	PEGA	Mon, Apr 16, 2018	22.84	22.90	22.82	22.82
1735	NASDAQ	PEGA	Fri, Apr 13, 2018	22.85	22.85	22.76	22.79
1734	NASDAQ	PEGA	Thu, Apr 12, 2018	22.71	22.84	22.71	22.84
1733	NASDAQ	PEGA	Wed, Apr 11, 2018	22.60	22.71	22.60	22.69
1732	NASDAQ	PEGA	Tue, Apr 10, 2018	22.65	22.72	22.65	22.70
1731	NASDAQ	PEGA	Mon, Apr 9, 2018	22.72	22.74	22.62	22.62
1730	NASDAQ	PEGA	Fri, Apr 6, 2018	22.72	22.72	22.61	22.64
1729	NASDAQ	PEGA	Thu, Apr 5, 2018	22.76	22.83	22.74	22.83
1728	NASDAQ	PEGA	Wed, Apr 4, 2018	22.63	22.72	22.59	22.72
1727	NASDAQ	PEGA	Tue, Apr 3, 2018	22.64	22.70	22.58	22.66
1726	NASDAQ	PEGA	Mon, Apr 2, 2018	22.57	22.61	22.46	22.53
1725	NASDAQ	PEGA	Thu, Mar 29, 2018	22.69	22.69	22.50	22.59
1724	NASDAQ	PEGA	Wed, Mar 28, 2018	22.57	22.70	22.54	22.70
1723	NASDAQ	PEGA	Tue, Mar 27, 2018	22.80	22.80	22.65	22.68
1722	NASDAQ	PEGA	Mon, Mar 26, 2018	22.86	22.90	22.80	22.90
1721	NASDAQ	PEGA	Fri, Mar 23, 2018	22.86	22.87	22.76	22.76
1720	NASDAQ	PEGA	Thu, Mar 22, 2018	22.89	22.89	22.76	22.83
1719	NASDAQ	PEGA	Wed, Mar 21, 2018	23.14	23.20	23.03	23.07
1718	NASDAQ	PEGA	Tue, Mar 20, 2018	23.02	23.07	23.02	23.04
1717	NASDAQ	PEGA	Mon, Mar 19, 2018	23.00	23.00	22.88	22.95
1716	NASDAQ	PEGA	Fri, Mar 16, 2018	22.90	22.94	22.90	22.91
1715	NASDAQ	PEGA	Thu, Mar 15, 2018	22.84	22.89	22.78	22.84
1714	NASDAQ	PEGA	Wed, Mar 14, 2018	22.91	22.92	22.80	22.85
1713	NASDAQ	PEGA	Tue, Mar 13, 2018	22.94	23.00	22.91	22.94
1712	NASDAQ	PEGA	Mon, Mar 12, 2018	23.09	23.10	23.00	23.01
1711	NASDAQ	PEGA	Fri, Mar 9, 2018	23.10	23.15	23.08	23.11
1710	NASDAQ	PEGA	Thu, Mar 8, 2018	23.01	23.04	22.97	23.00
1709	NASDAQ	PEGA	Wed, Mar 7, 2018	23.04	23.10	22.96	23.09
1708	NASDAQ	PEGA	Tue, Mar 6, 2018	23.12	23.12	22.99	23.09
1707	NASDAQ	PEGA	Mon, Mar 5, 2018	22.95	23.13	22.91	23.06
1706	NASDAQ	PEGA	Fri, Mar 2, 2018	22.89	23.04	22.89	23.00
1705	NASDAQ	PEGA	Thu, Mar 1, 2018	23.03	23.05	22.80	22.81
1704	NASDAQ	PEGA	Wed, Feb 28, 2018	23.09	23.14	23.02	23.05
1703	NASDAQ	PEGA	Tue, Feb 27, 2018	22.98	23.26	22.98	23.18
1702	NASDAQ	PEGA	Mon, Feb 26, 2018	23.00	23.07	22.95	23.07
1701	NASDAQ	PEGA	Fri, Feb 23, 2018	23.15	23.15	23.05	23.10
1700	NASDAQ	PEGA	Thu, Feb 22, 2018	23.28	23.28	23.17	23.24
1699	NASDAQ	PEGA	Wed, Feb 21, 2018	23.19	23.38	23.12	23.36
1698	NASDAQ	PEGA	Tue, Feb 20, 2018	23.23	23.25	23.14	23.20
1697	NASDAQ	PEGA	Fri, Feb 16, 2018	23.04	23.11	23.03	23.09
1696	NASDAQ	PEGA	Thu, Feb 15, 2018	23.28	23.28	23.15	23.19
1695	NASDAQ	PEGA	Wed, Feb 14, 2018	23.04	23.28	23.04	23.28
1694	NASDAQ	PEGA	Tue, Feb 13, 2018	23.02	23.04	22.92	22.92
1693	NASDAQ	PEGA	Mon, Feb 12, 2018	22.98	23.08	22.94	23.05
1692	NASDAQ	PEGA	Fri, Feb 9, 2018	23.07	23.07	22.75	22.97
1691	NASDAQ	PEGA	Thu, Feb 8, 2018	23.10	23.16	22.86	22.94
1690	NASDAQ	PEGA	Wed, Feb 7, 2018	22.74	23.00	22.73	22.93
1689	NASDAQ	PEGA	Tue, Feb 6, 2018	22.65	22.83	22.64	22.83
1688	NASDAQ	PEGA	Mon, Feb 5, 2018	23.01	23.06	22.51	22.64
1687	NASDAQ	PEGA	Fri, Feb 2, 2018	22.99	23.03	22.91	22.97
1686	NASDAQ	PEGA	Thu, Feb 1, 2018	22.60	22.88	22.60	22.87
1685	NASDAQ	PEGA	Wed, Jan 31, 2018	22.56	22.70	22.56	22.65
1684	NASDAQ	PEGA	Tue, Jan 30, 2018	22.56	22.65	22.51	22.63
1683	NASDAQ	PEGA	Mon, Jan 29, 2018	22.53	22.60	22.46	22.53
1682	NASDAQ	PEGA	Fri, Jan 26, 2018	22.28	22.42	22.28	22.41
1681	NASDAQ	PEGA	Thu, Jan 25, 2018	22.40	22.44	22.23	22.24
1680	NASDAQ	PEGA	Wed, Jan 24, 2018	22.35	22.39	22.30	22.37
1679	NASDAQ	PEGA	Tue, Jan 23, 2018	22.29	22.30	22.22	22.26
1678	NASDAQ	PEGA	Mon, Jan 22, 2018	22.36	22.42	22.28	22.42
1677	NASDAQ	PEGA	Fri, Jan 19, 2018	22.25	22.37	22.25	22.36
1676	NASDAQ	PEGA	Thu, Jan 18, 2018	22.21	22.26	22.16	22.23
1675	NASDAQ	PEGA	Wed, Jan 17, 2018	22.09	22.12	22.00	22.11
1674	NASDAQ	PEGA	Tue, Jan 16, 2018	21.99	22.08	21.95	22.04
1673	NASDAQ	PEGA	Fri, Jan 12, 2018	22.05	22.11	22.00	22.04
1672	NASDAQ	PEGA	Thu, Jan 11, 2018	22.04	22.08	21.95	21.99
1671	NASDAQ	PEGA	Wed, Jan 10, 2018	22.15	22.16	22.01	22.06
1670	NASDAQ	PEGA	Tue, Jan 9, 2018	21.86	22.01	21.86	22.00
1669	NASDAQ	PEGA	Mon, Jan 8, 2018	21.74	21.82	21.74	21.80
1668	NASDAQ	PEGA	Fri, Jan 5, 2018	21.67	21.80	21.67	21.80
1667	NASDAQ	PEGA	Thu, Jan 4, 2018	21.81	21.81	21.70	21.70
1666	NASDAQ	PEGA	Wed, Jan 3, 2018	21.71	21.71	21.65	21.67
1665	NASDAQ	PEGA	Tue, Jan 2, 2018	21.61	21.75	21.61	21.73
1664	NASDAQ	PEGA	Fri, Dec 29, 2017	21.62	21.62	21.55	21.55
1663	NASDAQ	PEGA	Thu, Dec 28, 2017	21.63	21.67	21.60	21.63
1662	NASDAQ	PEGA	Wed, Dec 27, 2017	21.68	21.69	21.58	21.60
1661	NASDAQ	PEGA	Tue, Dec 26, 2017	21.81	21.81	21.73	21.74
1660	NASDAQ	PEGA	Fri, Dec 22, 2017	21.82	21.82	21.78	21.78
1659	NASDAQ	PEGA	Thu, Dec 21, 2017	21.90	21.90	21.79	21.79
1658	NASDAQ	PEGA	Wed, Dec 20, 2017	21.79	21.88	21.76	21.88
1657	NASDAQ	PEGA	Tue, Dec 19, 2017	21.61	21.76	21.61	21.75
1656	NASDAQ	PEGA	Mon, Dec 18, 2017	21.49	21.52	21.44	21.52
1655	NASDAQ	PEGA	Fri, Dec 15, 2017	21.45	21.50	21.38	21.41
1654	NASDAQ	PEGA	Thu, Dec 14, 2017	21.43	21.51	21.36	21.40
1653	NASDAQ	PEGA	Wed, Dec 13, 2017	21.49	21.51	21.37	21.37
1652	NASDAQ	PEGA	Tue, Dec 12, 2017	21.55	21.64	21.53	21.56
1651	NASDAQ	PEGA	Mon, Dec 11, 2017	21.50	21.54	21.45	21.53
1650	NASDAQ	PEGA	Fri, Dec 8, 2017	21.45	21.50	21.45	21.49
1649	NASDAQ	PEGA	Thu, Dec 7, 2017	21.37	21.50	21.36	21.48
1648	NASDAQ	PEGA	Wed, Dec 6, 2017	21.35	21.39	21.32	21.38
1647	NASDAQ	PEGA	Tue, Dec 5, 2017	21.57	21.57	21.46	21.46
1646	NASDAQ	PEGA	Mon, Dec 4, 2017	21.59	21.60	21.53	21.54
1645	NASDAQ	PEGA	Fri, Dec 1, 2017	21.58	21.64	21.34	21.49
1644	NASDAQ	PEGA	Thu, Nov 30, 2017	21.53	21.69	21.53	21.62
1643	NASDAQ	PEGA	Wed, Nov 29, 2017	21.51	21.54	21.48	21.50
1642	NASDAQ	PEGA	Tue, Nov 28, 2017	21.33	21.38	21.30	21.36
1641	NASDAQ	PEGA	Mon, Nov 27, 2017	21.39	21.44	21.35	21.37
1640	NASDAQ	PEGA	Fri, Nov 24, 2017	21.38	21.42	21.37	21.42
1639	NASDAQ	PEGA	Wed, Nov 22, 2017	21.45	21.46	21.35	21.35
1638	NASDAQ	PEGA	Tue, Nov 21, 2017	21.45	21.52	21.43	21.50
1637	NASDAQ	PEGA	Mon, Nov 20, 2017	21.50	21.53	21.45	21.51
1636	NASDAQ	PEGA	Fri, Nov 17, 2017	21.42	21.45	21.39	21.43
1635	NASDAQ	PEGA	Thu, Nov 16, 2017	21.45	21.48	21.43	21.48
1634	NASDAQ	PEGA	Wed, Nov 15, 2017	21.38	21.46	21.34	21.38
1633	NASDAQ	PEGA	Tue, Nov 14, 2017	21.62	21.62	21.51	21.54
1632	NASDAQ	PEGA	Mon, Nov 13, 2017	21.55	21.61	21.55	21.60
1631	NASDAQ	PEGA	Fri, Nov 10, 2017	21.53	21.60	21.50	21.56
1630	NASDAQ	PEGA	Thu, Nov 9, 2017	21.38	21.39	21.33	21.34
1629	NASDAQ	PEGA	Wed, Nov 8, 2017	21.31	21.33	21.23	21.33
1628	NASDAQ	PEGA	Tue, Nov 7, 2017	21.32	21.32	21.25	21.29
1627	NASDAQ	PEGA	Mon, Nov 6, 2017	21.38	21.38	21.27	21.28
1626	NASDAQ	PEGA	Fri, Nov 3, 2017	21.36	21.43	21.36	21.37
1625	NASDAQ	PEGA	Thu, Nov 2, 2017	21.39	21.43	21.37	21.38
1624	NASDAQ	PEGA	Wed, Nov 1, 2017	21.50	21.51	21.41	21.48
1623	NASDAQ	PEGA	Tue, Oct 31, 2017	21.50	21.50	21.45	21.48
1622	NASDAQ	PEGA	Mon, Oct 30, 2017	21.53	21.53	21.43	21.43
1621	NASDAQ	PEGA	Fri, Oct 27, 2017	21.74	21.74	21.60	21.64
1620	NASDAQ	PEGA	Thu, Oct 26, 2017	21.63	21.78	21.63	21.78
1619	NASDAQ	PEGA	Wed, Oct 25, 2017	21.74	21.78	21.67	21.69
1618	NASDAQ	PEGA	Tue, Oct 24, 2017	21.64	21.65	21.58	21.61
1617	NASDAQ	PEGA	Mon, Oct 23, 2017	21.49	21.53	21.46	21.52
1616	NASDAQ	PEGA	Fri, Oct 20, 2017	21.51	21.57	21.48	21.52
1615	NASDAQ	PEGA	Thu, Oct 19, 2017	21.30	21.39	21.26	21.32
1614	NASDAQ	PEGA	Wed, Oct 18, 2017	21.40	21.43	21.36	21.39
1613	NASDAQ	PEGA	Tue, Oct 17, 2017	21.32	21.36	21.27	21.28
1612	NASDAQ	PEGA	Mon, Oct 16, 2017	21.25	21.32	21.22	21.27
1611	NASDAQ	PEGA	Fri, Oct 13, 2017	21.24	21.28	21.16	21.19
1610	NASDAQ	PEGA	Thu, Oct 12, 2017	21.37	21.39	21.37	21.39
1609	NASDAQ	PEGA	Wed, Oct 11, 2017	21.39	21.41	21.37	21.38
1608	NASDAQ	PEGA	Tue, Oct 10, 2017	21.36	21.42	21.36	21.42
1607	NASDAQ	PEGA	Mon, Oct 9, 2017	21.45	21.50	21.42	21.42
1606	NASDAQ	PEGA	Fri, Oct 6, 2017	21.55	21.58	21.46	21.48
1605	NASDAQ	PEGA	Thu, Oct 5, 2017	21.41	21.46	21.39	21.42
1604	NASDAQ	PEGA	Wed, Oct 4, 2017	21.33	21.42	21.33	21.37
1603	NASDAQ	PEGA	Tue, Oct 3, 2017	21.42	21.42	21.36	21.39
1602	NASDAQ	PEGA	Mon, Oct 2, 2017	21.37	21.42	21.35	21.42
1601	NASDAQ	PEGA	Fri, Sep 29, 2017	21.38	21.38	21.33	21.38
1600	NASDAQ	PEGA	Thu, Sep 28, 2017	21.12	21.39	21.12	21.31
1599	NASDAQ	PEGA	Wed, Sep 27, 2017	21.30	21.33	21.29	21.32
1598	NASDAQ	PEGA	Tue, Sep 26, 2017	21.14	21.14	21.08	21.11
1597	NASDAQ	PEGA	Mon, Sep 25, 2017	21.15	21.16	21.02	21.03
1596	NASDAQ	PEGA	Fri, Sep 22, 2017	21.16	21.20	21.13	21.18
1595	NASDAQ	PEGA	Thu, Sep 21, 2017	21.23	21.26	21.17	21.26
1594	NASDAQ	PEGA	Wed, Sep 20, 2017	21.13	21.29	21.08	21.28
1593	NASDAQ	PEGA	Tue, Sep 19, 2017	21.10	21.17	21.10	21.15
1592	NASDAQ	PEGA	Mon, Sep 18, 2017	21.07	21.11	21.07	21.11
1591	NASDAQ	PEGA	Fri, Sep 15, 2017	21.00	21.05	20.97	20.99
1590	NASDAQ	PEGA	Thu, Sep 14, 2017	21.02	21.02	20.98	21.01
1589	NASDAQ	PEGA	Wed, Sep 13, 2017	20.88	21.02	20.88	21.01
1588	NASDAQ	PEGA	Tue, Sep 12, 2017	20.84	20.92	20.84	20.89
1587	NASDAQ	PEGA	Mon, Sep 11, 2017	20.70	20.78	20.70	20.78
1586	NASDAQ	PEGA	Fri, Sep 8, 2017	20.59	20.62	20.54	20.55
1585	NASDAQ	PEGA	Thu, Sep 7, 2017	20.64	20.65	20.50	20.51
1584	NASDAQ	PEGA	Wed, Sep 6, 2017	20.64	20.75	20.58	20.75
1583	NASDAQ	PEGA	Tue, Sep 5, 2017	20.73	20.73	20.58	20.59
1582	NASDAQ	PEGA	Fri, Sep 1, 2017	20.79	20.90	20.79	20.85
1581	NASDAQ	PEGA	Thu, Aug 31, 2017	20.79	20.85	20.76	20.76
1580	NASDAQ	PEGA	Wed, Aug 30, 2017	20.83	20.85	20.80	20.83
1579	NASDAQ	PEGA	Tue, Aug 29, 2017	20.69	20.81	20.69	20.77
1578	NASDAQ	PEGA	Mon, Aug 28, 2017	20.93	20.93	20.86	20.87
1577	NASDAQ	PEGA	Fri, Aug 25, 2017	20.98	20.99	20.93	20.93
1576	NASDAQ	PEGA	Thu, Aug 24, 2017	21.02	21.02	20.97	21.01
1575	NASDAQ	PEGA	Wed, Aug 23, 2017	20.96	21.02	20.92	20.92
1574	NASDAQ	PEGA	Tue, Aug 22, 2017	21.03	21.07	21.02	21.06
1573	NASDAQ	PEGA	Mon, Aug 21, 2017	21.00	21.00	20.96	20.97
1572	NASDAQ	PEGA	Fri, Aug 18, 2017	20.95	21.05	20.92	21.01
1571	NASDAQ	PEGA	Thu, Aug 17, 2017	21.16	21.16	20.99	20.99
1570	NASDAQ	PEGA	Wed, Aug 16, 2017	21.29	21.29	21.09	21.12
1569	NASDAQ	PEGA	Tue, Aug 15, 2017	21.23	21.26	21.20	21.26
1568	NASDAQ	PEGA	Mon, Aug 14, 2017	21.06	21.12	21.04	21.10
1567	NASDAQ	PEGA	Fri, Aug 11, 2017	21.03	21.06	21.00	21.02
1566	NASDAQ	PEGA	Thu, Aug 10, 2017	21.12	21.12	21.04	21.06
1565	NASDAQ	PEGA	Wed, Aug 9, 2017	21.15	21.20	21.11	21.19
1564	NASDAQ	PEGA	Tue, Aug 8, 2017	21.27	21.36	21.24	21.31
1563	NASDAQ	PEGA	Mon, Aug 7, 2017	21.30	21.30	21.23	21.26
1562	NASDAQ	PEGA	Fri, Aug 4, 2017	21.25	21.33	21.24	21.28
1561	NASDAQ	PEGA	Thu, Aug 3, 2017	21.20	21.21	21.11	21.13
1560	NASDAQ	PEGA	Wed, Aug 2, 2017	21.23	21.26	21.20	21.26
1559	NASDAQ	PEGA	Tue, Aug 1, 2017	21.28	21.28	21.21	21.22
1558	NASDAQ	PEGA	Mon, Jul 31, 2017	21.38	21.39	21.33	21.33
1557	NASDAQ	PEGA	Fri, Jul 28, 2017	21.41	21.41	21.31	21.32
1556	NASDAQ	PEGA	Thu, Jul 27, 2017	21.42	21.44	21.39	21.40
1555	NASDAQ	PEGA	Wed, Jul 26, 2017	21.52	21.52	21.30	21.33
1554	NASDAQ	PEGA	Tue, Jul 25, 2017	21.38	21.50	21.38	21.48
1553	NASDAQ	PEGA	Mon, Jul 24, 2017	21.22	21.27	21.22	21.24
1552	NASDAQ	PEGA	Fri, Jul 21, 2017	21.20	21.23	21.16	21.20
1551	NASDAQ	PEGA	Thu, Jul 20, 2017	21.26	21.29	21.22	21.29
1550	NASDAQ	PEGA	Wed, Jul 19, 2017	21.32	21.34	21.31	21.34
1549	NASDAQ	PEGA	Tue, Jul 18, 2017	21.29	21.33	21.27	21.27
1548	NASDAQ	PEGA	Mon, Jul 17, 2017	21.51	21.51	21.45	21.45
1547	NASDAQ	PEGA	Fri, Jul 14, 2017	21.42	21.50	21.40	21.47
1546	NASDAQ	PEGA	Thu, Jul 13, 2017	21.51	21.61	21.51	21.59
1545	NASDAQ	PEGA	Wed, Jul 12, 2017	21.50	21.52	21.46	21.51
1544	NASDAQ	PEGA	Tue, Jul 11, 2017	21.74	21.74	21.65	21.67
1543	NASDAQ	PEGA	Mon, Jul 10, 2017	21.69	21.73	21.66	21.72
1542	NASDAQ	PEGA	Fri, Jul 7, 2017	21.76	21.78	21.75	21.77
1541	NASDAQ	PEGA	Thu, Jul 6, 2017	21.74	21.76	21.66	21.73
1540	NASDAQ	PEGA	Wed, Jul 5, 2017	21.63	21.63	21.58	21.60
1539	NASDAQ	PEGA	Mon, Jul 3, 2017	21.64	21.67	21.61	21.66
1538	NASDAQ	PEGA	Fri, Jun 30, 2017	21.39	21.49	21.38	21.46
1537	NASDAQ	PEGA	Thu, Jun 29, 2017	21.43	21.46	21.36	21.41
1536	NASDAQ	PEGA	Wed, Jun 28, 2017	21.23	21.26	21.20	21.23
1535	NASDAQ	PEGA	Tue, Jun 27, 2017	21.12	21.20	21.11	21.17
1534	NASDAQ	PEGA	Mon, Jun 26, 2017	20.96	20.97	20.94	20.96
1533	NASDAQ	PEGA	Fri, Jun 23, 2017	21.00	21.03	20.97	20.98
1532	NASDAQ	PEGA	Thu, Jun 22, 2017	20.99	21.05	20.99	21.01
1531	NASDAQ	PEGA	Wed, Jun 21, 2017	21.08	21.09	21.02	21.03
1530	NASDAQ	PEGA	Tue, Jun 20, 2017	21.10	21.10	21.03	21.03
1529	NASDAQ	PEGA	Mon, Jun 19, 2017	21.07	21.14	21.07	21.14
1528	NASDAQ	PEGA	Fri, Jun 16, 2017	21.03	21.05	20.99	21.04
1527	NASDAQ	PEGA	Thu, Jun 15, 2017	21.07	21.09	21.04	21.07
1526	NASDAQ	PEGA	Wed, Jun 14, 2017	20.96	21.03	20.85	21.00
1525	NASDAQ	PEGA	Tue, Jun 13, 2017	21.24	21.24	21.19	21.20
1524	NASDAQ	PEGA	Mon, Jun 12, 2017	21.27	21.27	21.14	21.21
1523	NASDAQ	PEGA	Fri, Jun 9, 2017	21.26	21.29	21.18	21.20
1522	NASDAQ	PEGA	Thu, Jun 8, 2017	21.16	21.23	21.15	21.16
1521	NASDAQ	PEGA	Wed, Jun 7, 2017	21.07	21.12	21.05	21.10
1520	NASDAQ	PEGA	Tue, Jun 6, 2017	21.00	21.05	20.99	21.00
1519	NASDAQ	PEGA	Mon, Jun 5, 2017	21.18	21.18	21.14	21.16
1518	NASDAQ	PEGA	Fri, Jun 2, 2017	21.15	21.15	21.04	21.09
1517	NASDAQ	PEGA	Thu, Jun 1, 2017	21.29	21.32	21.24	21.26
1516	NASDAQ	PEGA	Wed, May 31, 2017	21.28	21.28	21.22	21.24
1515	NASDAQ	PEGA	Tue, May 30, 2017	21.34	21.35	21.25	21.25
1514	NASDAQ	PEGA	Fri, May 26, 2017	21.35	21.40	21.34	21.35
1513	NASDAQ	PEGA	Thu, May 25, 2017	21.40	21.44	21.38	21.40
1512	NASDAQ	PEGA	Wed, May 24, 2017	21.50	21.54	21.45	21.46
1511	NASDAQ	PEGA	Tue, May 23, 2017	21.33	21.53	21.33	21.53
1510	NASDAQ	PEGA	Mon, May 22, 2017	21.44	21.44	21.38	21.40
1509	NASDAQ	PEGA	Fri, May 19, 2017	21.41	21.44	21.37	21.40
1508	NASDAQ	PEGA	Thu, May 18, 2017	21.28	21.36	21.28	21.33
1507	NASDAQ	PEGA	Wed, May 17, 2017	21.48	21.48	21.28	21.34
1506	NASDAQ	PEGA	Tue, May 16, 2017	21.70	21.70	21.65	21.69
1505	NASDAQ	PEGA	Mon, May 15, 2017	21.74	21.77	21.69	21.72
1504	NASDAQ	PEGA	Fri, May 12, 2017	21.76	21.76	21.67	21.71
1503	NASDAQ	PEGA	Thu, May 11, 2017	22.03	22.03	21.90	21.91
1502	NASDAQ	PEGA	Wed, May 10, 2017	21.83	21.98	21.83	21.98
1501	NASDAQ	PEGA	Tue, May 9, 2017	21.93	21.99	21.93	21.93
1500	NASDAQ	PEGA	Mon, May 8, 2017	21.87	21.90	21.83	21.85
1499	NASDAQ	PEGA	Fri, May 5, 2017	21.77	21.81	21.76	21.77
1498	NASDAQ	PEGA	Thu, May 4, 2017	21.81	21.85	21.76	21.81
1497	NASDAQ	PEGA	Wed, May 3, 2017	21.59	21.70	21.59	21.70
1496	NASDAQ	PEGA	Tue, May 2, 2017	21.72	21.73	21.56	21.56
1495	NASDAQ	PEGA	Mon, May 1, 2017	21.67	21.74	21.64	21.72
1494	NASDAQ	PEGA	Fri, Apr 28, 2017	21.64	21.66	21.55	21.55
1493	NASDAQ	PEGA	Thu, Apr 27, 2017	21.67	21.70	21.57	21.61
1492	NASDAQ	PEGA	Wed, Apr 26, 2017	21.75	21.76	21.64	21.64
1491	NASDAQ	PEGA	Tue, Apr 25, 2017	21.70	21.77	21.67	21.77
1490	NASDAQ	PEGA	Mon, Apr 24, 2017	21.64	21.68	21.55	21.58
1489	NASDAQ	PEGA	Fri, Apr 21, 2017	21.41	21.45	21.38	21.43
1488	NASDAQ	PEGA	Thu, Apr 20, 2017	21.45	21.52	21.45	21.48
1487	NASDAQ	PEGA	Wed, Apr 19, 2017	21.41	21.44	21.38	21.39
1486	NASDAQ	PEGA	Tue, Apr 18, 2017	21.43	21.46	21.25	21.25
1485	NASDAQ	PEGA	Mon, Apr 17, 2017	21.39	21.58	21.39	21.56
1484	NASDAQ	PEGA	Thu, Apr 13, 2017	21.49	21.58	21.42	21.46
1483	NASDAQ	PEGA	Wed, Apr 12, 2017	21.70	21.71	21.60	21.60
1482	NASDAQ	PEGA	Tue, Apr 11, 2017	21.83	21.84	21.69	21.69
1481	NASDAQ	PEGA	Mon, Apr 10, 2017	21.96	21.96	21.90	21.91
1480	NASDAQ	PEGA	Fri, Apr 7, 2017	21.83	21.99	21.73	21.98
1479	NASDAQ	PEGA	Thu, Apr 6, 2017	21.80	21.94	21.80	21.88
1478	NASDAQ	PEGA	Wed, Apr 5, 2017	21.94	21.96	21.81	21.81
1477	NASDAQ	PEGA	Tue, Apr 4, 2017	21.83	21.91	21.83	21.88
1476	NASDAQ	PEGA	Mon, Apr 3, 2017	22.00	22.00	21.83	21.90
1475	NASDAQ	PEGA	Fri, Mar 31, 2017	22.07	22.10	22.07	22.07
1474	NASDAQ	PEGA	Thu, Mar 30, 2017	22.09	22.14	22.09	22.14
1473	NASDAQ	PEGA	Wed, Mar 29, 2017	22.10	22.10	22.02	22.06
1472	NASDAQ	PEGA	Tue, Mar 28, 2017	21.96	22.17	21.96	22.14
1471	NASDAQ	PEGA	Mon, Mar 27, 2017	21.96	22.05	21.89	22.04
1470	NASDAQ	PEGA	Fri, Mar 24, 2017	22.13	22.15	22.06	22.06
1469	NASDAQ	PEGA	Thu, Mar 23, 2017	22.07	22.22	22.07	22.10
1468	NASDAQ	PEGA	Wed, Mar 22, 2017	22.08	22.13	22.01	22.12
1467	NASDAQ	PEGA	Tue, Mar 21, 2017	22.34	22.34	22.15	22.19
1466	NASDAQ	PEGA	Mon, Mar 20, 2017	22.41	22.42	22.35	22.35
1465	NASDAQ	PEGA	Fri, Mar 17, 2017	22.42	22.46	22.39	22.42
1464	NASDAQ	PEGA	Thu, Mar 16, 2017	22.52	22.56	22.51	22.55
1463	NASDAQ	PEGA	Wed, Mar 15, 2017	22.75	22.79	22.41	22.43
1462	NASDAQ	PEGA	Tue, Mar 14, 2017	22.84	22.84	22.78	22.82
1461	NASDAQ	PEGA	Mon, Mar 13, 2017	22.81	22.88	22.78	22.87
1460	NASDAQ	PEGA	Fri, Mar 10, 2017	22.79	22.85	22.76	22.77
1459	NASDAQ	PEGA	Thu, Mar 9, 2017	22.81	22.87	22.77	22.86
1458	NASDAQ	PEGA	Wed, Mar 8, 2017	22.77	22.81	22.70	22.71
1457	NASDAQ	PEGA	Tue, Mar 7, 2017	22.54	22.60	22.53	22.57
1456	NASDAQ	PEGA	Mon, Mar 6, 2017	22.50	22.57	22.50	22.51
1455	NASDAQ	PEGA	Fri, Mar 3, 2017	22.54	22.63	22.48	22.53
1454	NASDAQ	PEGA	Thu, Mar 2, 2017	22.53	22.61	22.52	22.54
1453	NASDAQ	PEGA	Wed, Mar 1, 2017	22.39	22.46	22.39	22.45
1452	NASDAQ	PEGA	Tue, Feb 28, 2017	22.10	22.12	22.02	22.12
1451	NASDAQ	PEGA	Mon, Feb 27, 2017	21.97	22.13	21.96	22.13
1450	NASDAQ	PEGA	Fri, Feb 24, 2017	22.03	22.04	21.88	21.90
1449	NASDAQ	PEGA	Thu, Feb 23, 2017	22.18	22.21	22.13	22.15
1448	NASDAQ	PEGA	Wed, Feb 22, 2017	22.24	22.40	22.24	22.24
1447	NASDAQ	PEGA	Tue, Feb 21, 2017	22.39	22.39	22.29	22.31
1446	NASDAQ	PEGA	Fri, Feb 17, 2017	22.26	22.32	22.25	22.32
1445	NASDAQ	PEGA	Thu, Feb 16, 2017	22.56	22.56	22.36	22.42
1444	NASDAQ	PEGA	Wed, Feb 15, 2017	22.65	22.65	22.58	22.63
1443	NASDAQ	PEGA	Tue, Feb 14, 2017	22.34	22.62	22.34	22.49
1442	NASDAQ	PEGA	Mon, Feb 13, 2017	22.34	22.45	22.34	22.39
1441	NASDAQ	PEGA	Fri, Feb 10, 2017	22.34	22.37	22.26	22.31
1440	NASDAQ	PEGA	Thu, Feb 9, 2017	22.13	22.30	22.11	22.29
1439	NASDAQ	PEGA	Wed, Feb 8, 2017	22.09	22.13	21.95	22.03
1438	NASDAQ	PEGA	Tue, Feb 7, 2017	22.29	22.34	22.11	22.21
1437	NASDAQ	PEGA	Mon, Feb 6, 2017	22.29	22.37	22.24	22.25
1436	NASDAQ	PEGA	Fri, Feb 3, 2017	22.36	22.58	22.32	22.50
1435	NASDAQ	PEGA	Thu, Feb 2, 2017	22.43	22.54	22.34	22.54
1434	NASDAQ	PEGA	Wed, Feb 1, 2017	22.61	22.67	22.48	22.54
1433	NASDAQ	PEGA	Tue, Jan 31, 2017	22.50	22.50	22.38	22.43
1432	NASDAQ	PEGA	Mon, Jan 30, 2017	22.58	22.59	22.50	22.56
1431	NASDAQ	PEGA	Fri, Jan 27, 2017	22.62	22.63	22.58	22.58
1430	NASDAQ	PEGA	Thu, Jan 26, 2017	22.72	22.79	22.61	22.61
1429	NASDAQ	PEGA	Wed, Jan 25, 2017	22.64	22.77	22.60	22.71
1428	NASDAQ	PEGA	Tue, Jan 24, 2017	22.40	22.55	22.40	22.50
1427	NASDAQ	PEGA	Mon, Jan 23, 2017	22.49	22.52	22.23	22.29
1426	NASDAQ	PEGA	Fri, Jan 20, 2017	22.67	22.69	22.51	22.55
1425	NASDAQ	PEGA	Thu, Jan 19, 2017	22.50	22.64	22.50	22.57
1424	NASDAQ	PEGA	Wed, Jan 18, 2017	22.22	22.42	22.21	22.42
1423	NASDAQ	PEGA	Tue, Jan 17, 2017	22.05	22.18	22.03	22.09
1422	NASDAQ	PEGA	Fri, Jan 13, 2017	22.30	22.44	22.30	22.31
1421	NASDAQ	PEGA	Thu, Jan 12, 2017	22.12	22.23	22.03	22.22
1420	NASDAQ	PEGA	Wed, Jan 11, 2017	22.23	22.31	22.15	22.24
1419	NASDAQ	PEGA	Tue, Jan 10, 2017	22.23	22.31	22.23	22.28
1418	NASDAQ	PEGA	Mon, Jan 9, 2017	22.30	22.31	22.25	22.29
1417	NASDAQ	PEGA	Fri, Jan 6, 2017	22.34	22.46	22.31	22.45
1416	NASDAQ	PEGA	Thu, Jan 5, 2017	22.45	22.45	22.21	22.26
1415	NASDAQ	PEGA	Wed, Jan 4, 2017	22.57	22.65	22.51	22.52
1414	NASDAQ	PEGA	Tue, Jan 3, 2017	22.76	22.80	22.54	22.54
1413	NASDAQ	PEGA	Fri, Dec 30, 2016	22.69	22.69	22.50	22.57
1412	NASDAQ	PEGA	Thu, Dec 29, 2016	22.77	22.77	22.61	22.67
1411	NASDAQ	PEGA	Wed, Dec 28, 2016	22.94	22.95	22.78	22.82
1410	NASDAQ	PEGA	Tue, Dec 27, 2016	23.04	23.04	22.99	23.00
1409	NASDAQ	PEGA	Fri, Dec 23, 2016	22.88	22.93	22.87	22.90
1408	NASDAQ	PEGA	Thu, Dec 22, 2016	22.99	23.03	22.92	22.95
1407	NASDAQ	PEGA	Wed, Dec 21, 2016	22.95	23.00	22.91	22.95
1406	NASDAQ	PEGA	Tue, Dec 20, 2016	23.12	23.13	23.00	23.02
1405	NASDAQ	PEGA	Mon, Dec 19, 2016	23.02	23.05	22.92	22.97
1404	NASDAQ	PEGA	Fri, Dec 16, 2016	23.09	23.24	23.02	23.18
1403	NASDAQ	PEGA	Thu, Dec 15, 2016	23.09	23.25	23.07	23.25
1402	NASDAQ	PEGA	Wed, Dec 14, 2016	22.57	23.07	22.53	23.06
1401	NASDAQ	PEGA	Tue, Dec 13, 2016	22.67	22.80	22.63	22.71
1400	NASDAQ	PEGA	Mon, Dec 12, 2016	22.75	22.81	22.67	22.72
1399	NASDAQ	PEGA	Fri, Dec 9, 2016	22.54	22.77	22.49	22.77
1398	NASDAQ	PEGA	Thu, Dec 8, 2016	22.47	22.53	22.44	22.53
1397	NASDAQ	PEGA	Wed, Dec 7, 2016	22.45	22.45	22.30	22.33
1396	NASDAQ	PEGA	Tue, Dec 6, 2016	22.47	22.52	22.46	22.50
1395	NASDAQ	PEGA	Mon, Dec 5, 2016	22.65	22.71	22.45	22.51
1394	NASDAQ	PEGA	Fri, Dec 2, 2016	22.60	22.60	22.43	22.53
1393	NASDAQ	PEGA	Thu, Dec 1, 2016	22.72	22.86	22.63	22.70
1392	NASDAQ	PEGA	Wed, Nov 30, 2016	22.44	22.55	22.41	22.53
1391	NASDAQ	PEGA	Tue, Nov 29, 2016	22.30	22.34	22.18	22.20
1390	NASDAQ	PEGA	Mon, Nov 28, 2016	22.32	22.34	22.23	22.25
1389	NASDAQ	PEGA	Fri, Nov 25, 2016	22.38	22.50	22.38	22.44
1388	NASDAQ	PEGA	Wed, Nov 23, 2016	22.52	22.59	22.40	22.40
1387	NASDAQ	PEGA	Tue, Nov 22, 2016	22.21	22.29	22.17	22.26
1386	NASDAQ	PEGA	Mon, Nov 21, 2016	22.32	22.33	22.24	22.31
1385	NASDAQ	PEGA	Fri, Nov 18, 2016	22.18	22.37	22.14	22.33
1384	NASDAQ	PEGA	Thu, Nov 17, 2016	22.01	22.19	22.01	22.16
1383	NASDAQ	PEGA	Wed, Nov 16, 2016	22.06	22.10	21.91	21.92
1382	NASDAQ	PEGA	Tue, Nov 15, 2016	22.00	22.05	21.92	21.99
1381	NASDAQ	PEGA	Mon, Nov 14, 2016	21.99	22.10	21.82	21.99
1380	NASDAQ	PEGA	Fri, Nov 11, 2016	21.58	21.73	21.53	21.70
1379	NASDAQ	PEGA	Thu, Nov 10, 2016	21.52	21.66	21.41	21.66
1378	NASDAQ	PEGA	Wed, Nov 9, 2016	20.93	21.44	20.93	21.44
1377	NASDAQ	PEGA	Tue, Nov 8, 2016	20.65	20.79	20.61	20.76
1376	NASDAQ	PEGA	Mon, Nov 7, 2016	20.64	20.66	20.59	20.66
1375	NASDAQ	PEGA	Fri, Nov 4, 2016	20.52	20.52	20.44	20.51
1374	NASDAQ	PEGA	Thu, Nov 3, 2016	20.61	20.66	20.58	20.61
1373	NASDAQ	PEGA	Wed, Nov 2, 2016	20.65	20.66	20.56	20.58
1372	NASDAQ	PEGA	Tue, Nov 1, 2016	20.77	20.81	20.65	20.72
1371	NASDAQ	PEGA	Mon, Oct 31, 2016	20.72	20.75	20.67	20.71
1370	NASDAQ	PEGA	Fri, Oct 28, 2016	20.75	20.78	20.72	20.72
1369	NASDAQ	PEGA	Thu, Oct 27, 2016	20.75	20.82	20.71	20.71
1368	NASDAQ	PEGA	Wed, Oct 26, 2016	20.59	20.62	20.56	20.62
1367	NASDAQ	PEGA	Tue, Oct 25, 2016	20.55	20.57	20.45	20.48
1366	NASDAQ	PEGA	Mon, Oct 24, 2016	20.41	20.55	20.41	20.50
1365	NASDAQ	PEGA	Fri, Oct 21, 2016	20.42	20.50	20.42	20.44
1364	NASDAQ	PEGA	Thu, Oct 20, 2016	20.42	20.49	20.39	20.47
1363	NASDAQ	PEGA	Wed, Oct 19, 2016	20.49	20.50	20.41	20.48
1362	NASDAQ	PEGA	Tue, Oct 18, 2016	20.62	20.62	20.47	20.50
1361	NASDAQ	PEGA	Mon, Oct 17, 2016	20.56	20.58	20.52	20.55
1360	NASDAQ	PEGA	Fri, Oct 14, 2016	20.59	20.64	20.51	20.64
1359	NASDAQ	PEGA	Thu, Oct 13, 2016	20.49	20.54	20.46	20.54
1358	NASDAQ	PEGA	Wed, Oct 12, 2016	20.61	20.68	20.60	20.60
1357	NASDAQ	PEGA	Tue, Oct 11, 2016	20.60	20.65	20.57	20.60
1356	NASDAQ	PEGA	Mon, Oct 10, 2016	20.60	20.66	20.59	20.59
1355	NASDAQ	PEGA	Fri, Oct 7, 2016	20.48	20.57	20.47	20.49
1354	NASDAQ	PEGA	Thu, Oct 6, 2016	20.53	20.57	20.46	20.57
1353	NASDAQ	PEGA	Wed, Oct 5, 2016	20.41	20.50	20.40	20.48
1352	NASDAQ	PEGA	Tue, Oct 4, 2016	20.20	20.36	20.20	20.35
1351	NASDAQ	PEGA	Mon, Oct 3, 2016	20.13	20.21	20.12	20.21
1350	NASDAQ	PEGA	Fri, Sep 30, 2016	20.03	20.15	20.00	20.12
1349	NASDAQ	PEGA	Thu, Sep 29, 2016	20.07	20.07	19.95	19.98
1348	NASDAQ	PEGA	Wed, Sep 28, 2016	20.02	20.02	19.95	20.01
1347	NASDAQ	PEGA	Tue, Sep 27, 2016	19.95	20.04	19.95	19.98
1346	NASDAQ	PEGA	Mon, Sep 26, 2016	20.13	20.14	20.04	20.04
1345	NASDAQ	PEGA	Fri, Sep 23, 2016	20.23	20.23	20.16	20.19
1344	NASDAQ	PEGA	Thu, Sep 22, 2016	20.23	20.24	20.16	20.21
1343	NASDAQ	PEGA	Wed, Sep 21, 2016	20.46	20.49	20.27	20.33
1342	NASDAQ	PEGA	Tue, Sep 20, 2016	20.42	20.43	20.35	20.42
1341	NASDAQ	PEGA	Mon, Sep 19, 2016	20.44	20.45	20.38	20.45
1340	NASDAQ	PEGA	Fri, Sep 16, 2016	20.40	20.42	20.37	20.40
1339	NASDAQ	PEGA	Thu, Sep 15, 2016	20.49	20.53	20.40	20.43
1338	NASDAQ	PEGA	Wed, Sep 14, 2016	20.53	20.53	20.40	20.45
1337	NASDAQ	PEGA	Tue, Sep 13, 2016	20.33	20.62	20.33	20.54
1336	NASDAQ	PEGA	Mon, Sep 12, 2016	20.49	20.49	20.38	20.38
1335	NASDAQ	PEGA	Fri, Sep 9, 2016	20.40	20.44	20.37	20.40
1334	NASDAQ	PEGA	Thu, Sep 8, 2016	20.08	20.25	20.08	20.23
1333	NASDAQ	PEGA	Wed, Sep 7, 2016	20.00	20.04	19.97	20.00
1332	NASDAQ	PEGA	Tue, Sep 6, 2016	20.24	20.25	20.02	20.03
1331	NASDAQ	PEGA	Fri, Sep 2, 2016	20.25	20.31	20.22	20.22
1330	NASDAQ	PEGA	Thu, Sep 1, 2016	20.28	20.31	20.15	20.17
1329	NASDAQ	PEGA	Wed, Aug 31, 2016	20.19	20.20	20.11	20.20
1328	NASDAQ	PEGA	Tue, Aug 30, 2016	20.19	20.20	20.13	20.18
1327	NASDAQ	PEGA	Mon, Aug 29, 2016	20.27	20.27	20.15	20.15
1326	NASDAQ	PEGA	Fri, Aug 26, 2016	20.15	20.37	20.03	20.35
1325	NASDAQ	PEGA	Thu, Aug 25, 2016	20.13	20.18	20.11	20.18
1324	NASDAQ	PEGA	Wed, Aug 24, 2016	20.11	20.16	20.08	20.08
1323	NASDAQ	PEGA	Tue, Aug 23, 2016	20.04	20.12	20.04	20.11
1322	NASDAQ	PEGA	Mon, Aug 22, 2016	20.12	20.13	20.05	20.10
1321	NASDAQ	PEGA	Fri, Aug 19, 2016	20.17	20.24	20.17	20.17
1320	NASDAQ	PEGA	Thu, Aug 18, 2016	20.07	20.15	20.02	20.04
1319	NASDAQ	PEGA	Wed, Aug 17, 2016	20.16	20.21	20.08	20.15
1318	NASDAQ	PEGA	Tue, Aug 16, 2016	20.15	20.23	20.12	20.19
1317	NASDAQ	PEGA	Mon, Aug 15, 2016	20.05	20.14	20.05	20.11
1316	NASDAQ	PEGA	Fri, Aug 12, 2016	19.91	19.97	19.89	19.97
1315	NASDAQ	PEGA	Thu, Aug 11, 2016	19.96	20.17	19.96	20.15
1314	NASDAQ	PEGA	Wed, Aug 10, 2016	20.00	20.04	19.93	19.97
1313	NASDAQ	PEGA	Tue, Aug 9, 2016	20.15	20.15	20.06	20.07
1312	NASDAQ	PEGA	Mon, Aug 8, 2016	20.22	20.26	20.15	20.19
1311	NASDAQ	PEGA	Fri, Aug 5, 2016	19.95	20.18	19.95	20.16
1310	NASDAQ	PEGA	Thu, Aug 4, 2016	19.91	19.97	19.87	19.91
1309	NASDAQ	PEGA	Wed, Aug 3, 2016	20.11	20.13	20.03	20.04
1308	NASDAQ	PEGA	Tue, Aug 2, 2016	20.13	20.13	20.00	20.03
1307	NASDAQ	PEGA	Mon, Aug 1, 2016	19.90	19.96	19.87	19.96
1306	NASDAQ	PEGA	Fri, Jul 29, 2016	19.94	19.94	19.83	19.83
1305	NASDAQ	PEGA	Thu, Jul 28, 2016	20.04	20.04	19.94	19.99
1304	NASDAQ	PEGA	Wed, Jul 27, 2016	20.10	20.13	20.00	20.00
1303	NASDAQ	PEGA	Tue, Jul 26, 2016	20.13	20.21	20.13	20.14
1302	NASDAQ	PEGA	Mon, Jul 25, 2016	20.13	20.18	20.13	20.18
1301	NASDAQ	PEGA	Fri, Jul 22, 2016	20.21	20.21	20.12	20.17
1300	NASDAQ	PEGA	Thu, Jul 21, 2016	20.29	20.32	20.10	20.16
1299	NASDAQ	PEGA	Wed, Jul 20, 2016	20.21	20.25	20.19	20.21
1298	NASDAQ	PEGA	Tue, Jul 19, 2016	20.14	20.17	20.11	20.13
1297	NASDAQ	PEGA	Mon, Jul 18, 2016	20.15	20.29	20.14	20.23
1296	NASDAQ	PEGA	Fri, Jul 15, 2016	20.18	20.27	20.17	20.25
1295	NASDAQ	PEGA	Thu, Jul 14, 2016	20.11	20.11	20.04	20.08
1294	NASDAQ	PEGA	Wed, Jul 13, 2016	19.92	19.94	19.86	19.94
1293	NASDAQ	PEGA	Tue, Jul 12, 2016	19.97	20.05	19.94	20.04
1292	NASDAQ	PEGA	Mon, Jul 11, 2016	19.71	19.80	19.66	19.76
1291	NASDAQ	PEGA	Fri, Jul 8, 2016	19.69	19.71	19.58	19.58
1290	NASDAQ	PEGA	Thu, Jul 7, 2016	19.67	19.73	19.58	19.68
1289	NASDAQ	PEGA	Wed, Jul 6, 2016	19.58	19.66	19.58	19.59
1288	NASDAQ	PEGA	Tue, Jul 5, 2016	19.72	19.72	19.56	19.58
1287	NASDAQ	PEGA	Fri, Jul 1, 2016	19.76	19.90	19.75	19.82
1286	NASDAQ	PEGA	Thu, Jun 30, 2016	19.96	20.00	19.86	19.93
1285	NASDAQ	PEGA	Wed, Jun 29, 2016	19.90	20.02	19.86	20.01
1284	NASDAQ	PEGA	Tue, Jun 28, 2016	19.93	19.94	19.85	19.85
1283	NASDAQ	PEGA	Mon, Jun 27, 2016	19.98	19.98	19.86	19.90
1282	NASDAQ	PEGA	Fri, Jun 24, 2016	20.21	20.28	20.07	20.23
1281	NASDAQ	PEGA	Thu, Jun 23, 2016	20.70	20.79	20.70	20.78
1280	NASDAQ	PEGA	Wed, Jun 22, 2016	20.67	20.67	20.58	20.59
1279	NASDAQ	PEGA	Tue, Jun 21, 2016	20.56	20.71	20.56	20.69
1278	NASDAQ	PEGA	Mon, Jun 20, 2016	20.60	20.63	20.56	20.59
1277	NASDAQ	PEGA	Fri, Jun 17, 2016	20.33	20.43	20.33	20.42
1276	NASDAQ	PEGA	Thu, Jun 16, 2016	20.22	20.28	20.12	20.27
1275	NASDAQ	PEGA	Wed, Jun 15, 2016	20.45	20.45	20.28	20.30
1274	NASDAQ	PEGA	Tue, Jun 14, 2016	20.36	20.45	20.36	20.43
1273	NASDAQ	PEGA	Mon, Jun 13, 2016	20.42	20.51	20.41	20.44
1272	NASDAQ	PEGA	Fri, Jun 10, 2016	20.51	20.58	20.48	20.48
1271	NASDAQ	PEGA	Thu, Jun 9, 2016	20.60	20.65	20.59	20.62
1270	NASDAQ	PEGA	Wed, Jun 8, 2016	20.72	20.77	20.69	20.73
1269	NASDAQ	PEGA	Tue, Jun 7, 2016	20.75	20.75	20.72	20.75
1268	NASDAQ	PEGA	Mon, Jun 6, 2016	20.77	20.85	20.77	20.81
1267	NASDAQ	PEGA	Fri, Jun 3, 2016	20.81	20.81	20.72	20.73
1266	NASDAQ	PEGA	Thu, Jun 2, 2016	21.14	21.15	21.08	21.11
1265	NASDAQ	PEGA	Wed, Jun 1, 2016	21.11	21.26	21.11	21.22
1264	NASDAQ	PEGA	Tue, May 31, 2016	21.38	21.38	21.18	21.22
1263	NASDAQ	PEGA	Fri, May 27, 2016	21.19	21.33	21.19	21.33
1262	NASDAQ	PEGA	Thu, May 26, 2016	21.26	21.26	21.18	21.23
1261	NASDAQ	PEGA	Wed, May 25, 2016	21.34	21.35	21.28	21.35
1260	NASDAQ	PEGA	Tue, May 24, 2016	21.31	21.38	21.29	21.36
1259	NASDAQ	PEGA	Mon, May 23, 2016	21.24	21.29	21.21	21.23
1258	NASDAQ	PEGA	Fri, May 20, 2016	21.32	21.33	21.26	21.28
1257	NASDAQ	PEGA	Thu, May 19, 2016	21.34	21.35	21.28	21.34
1256	NASDAQ	PEGA	Wed, May 18, 2016	21.13	21.40	21.13	21.37
1255	NASDAQ	PEGA	Tue, May 17, 2016	20.95	21.03	20.93	21.03
1254	NASDAQ	PEGA	Mon, May 16, 2016	20.90	20.97	20.90	20.95
1253	NASDAQ	PEGA	Fri, May 13, 2016	20.96	20.96	20.80	20.82
1252	NASDAQ	PEGA	Thu, May 12, 2016	20.91	21.00	20.91	20.94
1251	NASDAQ	PEGA	Wed, May 11, 2016	20.90	20.92	20.81	20.81
1250	NASDAQ	PEGA	Tue, May 10, 2016	20.94	20.94	20.91	20.92
1249	NASDAQ	PEGA	Mon, May 9, 2016	20.94	20.94	20.90	20.90
1248	NASDAQ	PEGA	Fri, May 6, 2016	20.95	21.02	20.93	20.97
1247	NASDAQ	PEGA	Thu, May 5, 2016	21.00	21.06	20.89	20.92
1246	NASDAQ	PEGA	Wed, May 4, 2016	21.04	21.11	20.97	20.97
1245	NASDAQ	PEGA	Tue, May 3, 2016	21.07	21.12	21.05	21.10
1244	NASDAQ	PEGA	Mon, May 2, 2016	21.24	21.32	21.24	21.32
1243	NASDAQ	PEGA	Fri, Apr 29, 2016	21.22	21.22	21.18	21.18
1242	NASDAQ	PEGA	Thu, Apr 28, 2016	21.33	21.34	21.19	21.19
1241	NASDAQ	PEGA	Wed, Apr 27, 2016	21.43	21.48	21.31	21.32
1240	NASDAQ	PEGA	Tue, Apr 26, 2016	21.49	21.59	21.49	21.59
1239	NASDAQ	PEGA	Mon, Apr 25, 2016	21.46	21.47	21.44	21.47
1238	NASDAQ	PEGA	Fri, Apr 22, 2016	21.38	21.44	21.38	21.44
1237	NASDAQ	PEGA	Thu, Apr 21, 2016	21.45	21.45	21.35	21.41
1236	NASDAQ	PEGA	Wed, Apr 20, 2016	21.11	21.33	21.05	21.33
1235	NASDAQ	PEGA	Tue, Apr 19, 2016	21.12	21.15	21.08	21.14
1234	NASDAQ	PEGA	Mon, Apr 18, 2016	21.05	21.09	21.04	21.05
1233	NASDAQ	PEGA	Fri, Apr 15, 2016	21.12	21.12	20.97	21.04
1232	NASDAQ	PEGA	Thu, Apr 14, 2016	21.09	21.16	21.09	21.12
1231	NASDAQ	PEGA	Wed, Apr 13, 2016	21.10	21.14	21.03	21.03
1230	NASDAQ	PEGA	Tue, Apr 12, 2016	21.01	21.10	21.01	21.10
1229	NASDAQ	PEGA	Mon, Apr 11, 2016	20.97	20.97	20.87	20.89
1228	NASDAQ	PEGA	Fri, Apr 8, 2016	20.91	20.94	20.89	20.89
1227	NASDAQ	PEGA	Thu, Apr 7, 2016	20.91	20.92	20.81	20.81
1226	NASDAQ	PEGA	Wed, Apr 6, 2016	21.00	21.08	21.00	21.03
1225	NASDAQ	PEGA	Tue, Apr 5, 2016	21.10	21.10	21.10	20.94
1224	NASDAQ	PEGA	Mon, Apr 4, 2016	21.14	21.18	21.10	21.10
1223	NASDAQ	PEGA	Fri, Apr 1, 2016	21.16	21.23	21.11	21.21
1222	NASDAQ	PEGA	Thu, Mar 31, 2016	21.26	21.31	21.23	21.14
1221	NASDAQ	PEGA	Wed, Mar 30, 2016	21.35	21.41	21.29	21.31
1220	NASDAQ	PEGA	Tue, Mar 29, 2016	21.47	21.47	21.34	21.26
1219	NASDAQ	PEGA	Mon, Mar 28, 2016	21.60	21.60	21.50	21.53
1218	NASDAQ	PEGA	Thu, Mar 24, 2016	21.48	21.68	21.48	21.60
1217	NASDAQ	PEGA	Wed, Mar 23, 2016	21.69	21.72	21.55	21.57
1216	NASDAQ	PEGA	Tue, Mar 22, 2016	21.60	21.80	21.59	21.80
1215	NASDAQ	PEGA	Mon, Mar 21, 2016	21.69	21.69	21.62	21.68
1214	NASDAQ	PEGA	Fri, Mar 18, 2016	21.57	21.59	21.50	21.54
1213	NASDAQ	PEGA	Thu, Mar 17, 2016	21.63	21.66	21.58	21.62
1212	NASDAQ	PEGA	Wed, Mar 16, 2016	21.97	22.03	21.71	21.74
1211	NASDAQ	PEGA	Tue, Mar 15, 2016	21.90	21.90	21.90	21.89
1210	NASDAQ	PEGA	Mon, Mar 14, 2016	21.89	21.91	21.83	21.90
1209	NASDAQ	PEGA	Fri, Mar 11, 2016	21.80	21.80	21.80	21.96
1208	NASDAQ	PEGA	Thu, Mar 10, 2016	21.65	21.65	21.65	21.80
1207	NASDAQ	PEGA	Wed, Mar 9, 2016	21.62	21.69	21.58	21.65
1206	NASDAQ	PEGA	Tue, Mar 8, 2016	21.46	21.50	21.42	21.49
1205	NASDAQ	PEGA	Mon, Mar 7, 2016	21.70	21.79	21.70	21.74
1204	NASDAQ	PEGA	Fri, Mar 4, 2016	21.59	21.74	21.59	21.64
1203	NASDAQ	PEGA	Thu, Mar 3, 2016	21.58	21.58	21.58	21.53
1202	NASDAQ	PEGA	Wed, Mar 2, 2016	21.65	21.65	21.56	21.58
1201	NASDAQ	PEGA	Tue, Mar 1, 2016	21.18	21.51	21.17	21.49
1200	NASDAQ	PEGA	Mon, Feb 29, 2016	21.23	21.23	21.16	21.19
1199	NASDAQ	PEGA	Fri, Feb 26, 2016	21.23	21.29	21.20	21.25
1198	NASDAQ	PEGA	Thu, Feb 25, 2016	21.07	21.11	21.02	21.06
1197	NASDAQ	PEGA	Wed, Feb 24, 2016	21.02	21.19	20.89	21.18
1196	NASDAQ	PEGA	Tue, Feb 23, 2016	21.35	21.36	21.13	21.19
1195	NASDAQ	PEGA	Mon, Feb 22, 2016	21.22	21.27	21.22	21.24
1194	NASDAQ	PEGA	Fri, Feb 19, 2016	21.22	21.27	21.15	21.19
1193	NASDAQ	PEGA	Thu, Feb 18, 2016	21.45	21.45	21.16	21.17
1192	NASDAQ	PEGA	Wed, Feb 17, 2016	21.37	21.50	21.37	21.39
1191	NASDAQ	PEGA	Tue, Feb 16, 2016	21.24	21.35	21.23	21.28
1190	NASDAQ	PEGA	Fri, Feb 12, 2016	21.05	21.21	20.98	21.16
1189	NASDAQ	PEGA	Thu, Feb 11, 2016	20.72	20.87	20.64	20.81
1188	NASDAQ	PEGA	Wed, Feb 10, 2016	21.17	21.23	21.03	21.03
1187	NASDAQ	PEGA	Tue, Feb 9, 2016	21.03	21.20	21.03	21.18
1186	NASDAQ	PEGA	Mon, Feb 8, 2016	21.33	21.33	21.16	21.21
1185	NASDAQ	PEGA	Fri, Feb 5, 2016	21.67	21.67	21.47	21.50
1184	NASDAQ	PEGA	Thu, Feb 4, 2016	21.62	21.65	21.54	21.54
1183	NASDAQ	PEGA	Wed, Feb 3, 2016	21.64	21.66	21.41	21.65
1182	NASDAQ	PEGA	Tue, Feb 2, 2016	21.69	21.69	21.59	21.60
1181	NASDAQ	PEGA	Mon, Feb 1, 2016	21.85	21.96	21.81	21.93
1180	NASDAQ	PEGA	Fri, Jan 29, 2016	21.85	21.93	21.79	21.82
1179	NASDAQ	PEGA	Thu, Jan 28, 2016	22.18	22.18	22.03	22.05
1178	NASDAQ	PEGA	Wed, Jan 27, 2016	22.18	22.27	22.11	22.11
1177	NASDAQ	PEGA	Tue, Jan 26, 2016	22.20	22.21	22.11	22.15
1176	NASDAQ	PEGA	Mon, Jan 25, 2016	22.22	22.25	22.19	22.19
1175	NASDAQ	PEGA	Fri, Jan 22, 2016	22.35	22.42	22.29	22.31
1174	NASDAQ	PEGA	Thu, Jan 21, 2016	22.04	22.23	22.02	22.21
1173	NASDAQ	PEGA	Wed, Jan 20, 2016	22.10	22.17	21.96	22.11
1172	NASDAQ	PEGA	Tue, Jan 19, 2016	22.34	22.38	22.24	22.33
1171	NASDAQ	PEGA	Fri, Jan 15, 2016	22.22	22.32	22.20	22.27
1170	NASDAQ	PEGA	Thu, Jan 14, 2016	22.48	22.57	22.38	22.49
1169	NASDAQ	PEGA	Wed, Jan 13, 2016	22.62	22.64	22.35	22.40
1168	NASDAQ	PEGA	Tue, Jan 12, 2016	22.78	22.82	22.48	22.59
1167	NASDAQ	PEGA	Mon, Jan 11, 2016	22.81	22.81	22.70	22.78
1166	NASDAQ	PEGA	Fri, Jan 8, 2016	22.79	22.80	22.61	22.63
1165	NASDAQ	PEGA	Thu, Jan 7, 2016	22.78	22.94	22.76	22.78
1164	NASDAQ	PEGA	Wed, Jan 6, 2016	22.95	22.96	22.85	22.85
1163	NASDAQ	PEGA	Tue, Jan 5, 2016	23.17	23.19	23.05	23.15
1162	NASDAQ	PEGA	Mon, Jan 4, 2016	23.08	23.16	22.99	23.13
1161	NASDAQ	PEGA	Thu, Dec 31, 2015	23.32	23.35	23.24	23.24
1160	NASDAQ	PEGA	Wed, Dec 30, 2015	23.43	23.47	23.34	23.39
1159	NASDAQ	PEGA	Tue, Dec 29, 2015	23.23	23.44	23.23	23.44
1158	NASDAQ	PEGA	Mon, Dec 28, 2015	23.19	23.21	23.09	23.15
1157	NASDAQ	PEGA	Thu, Dec 24, 2015	23.27	23.27	23.20	23.21
1156	NASDAQ	PEGA	Wed, Dec 23, 2015	23.28	23.33	23.24	23.24
1155	NASDAQ	PEGA	Tue, Dec 22, 2015	23.15	23.21	23.10	23.16
1154	NASDAQ	PEGA	Mon, Dec 21, 2015	23.03	23.07	22.98	23.05
1153	NASDAQ	PEGA	Fri, Dec 18, 2015	23.13	23.13	23.01	23.06
1152	NASDAQ	PEGA	Thu, Dec 17, 2015	23.30	23.34	23.19	23.23
1151	NASDAQ	PEGA	Wed, Dec 16, 2015	23.35	23.64	23.27	23.40
1150	NASDAQ	PEGA	Tue, Dec 15, 2015	23.38	23.38	23.28	23.33
1149	NASDAQ	PEGA	Mon, Dec 14, 2015	23.04	23.20	22.97	23.19
1148	NASDAQ	PEGA	Fri, Dec 11, 2015	22.98	23.01	22.80	22.83
1147	NASDAQ	PEGA	Thu, Dec 10, 2015	23.15	23.22	23.14	23.19
1146	NASDAQ	PEGA	Wed, Dec 9, 2015	23.20	23.28	23.07	23.13
1145	NASDAQ	PEGA	Tue, Dec 8, 2015	23.11	23.24	23.11	23.20
1144	NASDAQ	PEGA	Mon, Dec 7, 2015	23.34	23.34	23.14	23.20
1143	NASDAQ	PEGA	Fri, Dec 4, 2015	23.47	23.51	23.34	23.38
1142	NASDAQ	PEGA	Thu, Dec 3, 2015	23.26	23.58	23.26	23.55
1141	NASDAQ	PEGA	Wed, Dec 2, 2015	23.02	23.12	23.02	23.07
1140	NASDAQ	PEGA	Tue, Dec 1, 2015	23.17	23.17	22.94	22.96
1139	NASDAQ	PEGA	Mon, Nov 30, 2015	23.21	23.22	23.17	23.18
1138	NASDAQ	PEGA	Fri, Nov 27, 2015	23.22	23.22	23.17	23.20
1137	NASDAQ	PEGA	Wed, Nov 25, 2015	23.24	23.30	23.22	23.23
1136	NASDAQ	PEGA	Tue, Nov 24, 2015	23.28	23.31	23.23	23.29
1135	NASDAQ	PEGA	Mon, Nov 23, 2015	23.43	23.44	23.31	23.36
1134	NASDAQ	PEGA	Fri, Nov 20, 2015	23.30	23.39	23.30	23.39
1133	NASDAQ	PEGA	Thu, Nov 19, 2015	23.31	23.37	23.30	23.34
1132	NASDAQ	PEGA	Wed, Nov 18, 2015	23.48	23.50	23.42	23.42
1131	NASDAQ	PEGA	Tue, Nov 17, 2015	23.52	23.58	23.37	23.39
1130	NASDAQ	PEGA	Mon, Nov 16, 2015	23.39	23.45	23.34	23.40
1129	NASDAQ	PEGA	Fri, Nov 13, 2015	23.49	23.53	23.45	23.51
1128	NASDAQ	PEGA	Thu, Nov 12, 2015	23.63	23.66	23.58	23.63
1127	NASDAQ	PEGA	Wed, Nov 11, 2015	23.67	23.70	23.65	23.66
1126	NASDAQ	PEGA	Tue, Nov 10, 2015	23.65	23.66	23.57	23.63
1125	NASDAQ	PEGA	Mon, Nov 9, 2015	23.82	23.82	23.69	23.74
1124	NASDAQ	PEGA	Fri, Nov 6, 2015	23.63	23.75	23.62	23.69
1123	NASDAQ	PEGA	Thu, Nov 5, 2015	23.30	23.41	23.29	23.36
1122	NASDAQ	PEGA	Wed, Nov 4, 2015	23.26	23.36	23.26	23.33
1121	NASDAQ	PEGA	Tue, Nov 3, 2015	23.18	23.29	23.18	23.27
1120	NASDAQ	PEGA	Mon, Nov 2, 2015	23.10	23.18	23.09	23.16
1119	NASDAQ	PEGA	Fri, Oct 30, 2015	23.05	23.10	23.02	23.02
1118	NASDAQ	PEGA	Thu, Oct 29, 2015	22.95	23.13	22.95	23.11
1117	NASDAQ	PEGA	Wed, Oct 28, 2015	22.65	22.87	22.65	22.82
1116	NASDAQ	PEGA	Tue, Oct 27, 2015	22.59	22.63	22.57	22.61
1115	NASDAQ	PEGA	Mon, Oct 26, 2015	22.71	22.78	22.71	22.72
1114	NASDAQ	PEGA	Fri, Oct 23, 2015	22.79	22.84	22.79	22.83
1113	NASDAQ	PEGA	Thu, Oct 22, 2015	22.59	22.67	22.55	22.62
1112	NASDAQ	PEGA	Wed, Oct 21, 2015	22.67	22.67	22.61	22.66
1111	NASDAQ	PEGA	Tue, Oct 20, 2015	22.77	22.81	22.74	22.78
1110	NASDAQ	PEGA	Mon, Oct 19, 2015	22.62	22.73	22.61	22.66
1109	NASDAQ	PEGA	Fri, Oct 16, 2015	22.53	22.65	22.53	22.64
1108	NASDAQ	PEGA	Thu, Oct 15, 2015	22.57	22.61	22.54	22.61
1107	NASDAQ	PEGA	Wed, Oct 14, 2015	22.51	22.54	22.42	22.43
1106	NASDAQ	PEGA	Tue, Oct 13, 2015	22.73	22.81	22.69	22.70
1105	NASDAQ	PEGA	Mon, Oct 12, 2015	22.79	22.80	22.73	22.75
1104	NASDAQ	PEGA	Fri, Oct 9, 2015	22.92	22.95	22.87	22.87
1103	NASDAQ	PEGA	Thu, Oct 8, 2015	22.79	22.96	22.74	22.89
1102	NASDAQ	PEGA	Wed, Oct 7, 2015	22.80	22.86	22.74	22.79
1101	NASDAQ	PEGA	Tue, Oct 6, 2015	22.78	22.81	22.68	22.70
1100	NASDAQ	PEGA	Mon, Oct 5, 2015	22.67	22.78	22.62	22.77
1099	NASDAQ	PEGA	Fri, Oct 2, 2015	22.38	22.61	22.28	22.53
1098	NASDAQ	PEGA	Thu, Oct 1, 2015	22.69	22.80	22.64	22.76
1097	NASDAQ	PEGA	Wed, Sep 30, 2015	22.89	22.89	22.79	22.79
1096	NASDAQ	PEGA	Tue, Sep 29, 2015	22.89	22.92	22.79	22.80
1095	NASDAQ	PEGA	Mon, Sep 28, 2015	23.05	23.08	22.96	22.96
1094	NASDAQ	PEGA	Fri, Sep 25, 2015	23.24	23.27	23.20	23.22
1093	NASDAQ	PEGA	Thu, Sep 24, 2015	22.96	23.12	22.93	23.12
1092	NASDAQ	PEGA	Wed, Sep 23, 2015	23.20	23.24	23.13	23.18
1091	NASDAQ	PEGA	Tue, Sep 22, 2015	23.19	23.20	23.06	23.13
1090	NASDAQ	PEGA	Mon, Sep 21, 2015	23.29	23.38	23.26	23.36
1089	NASDAQ	PEGA	Fri, Sep 18, 2015	23.21	23.25	23.11	23.12
1088	NASDAQ	PEGA	Thu, Sep 17, 2015	23.73	23.73	23.35	23.35
1087	NASDAQ	PEGA	Wed, Sep 16, 2015	23.69	23.75	23.62	23.72
1086	NASDAQ	PEGA	Tue, Sep 15, 2015	23.43	23.71	23.41	23.70
1085	NASDAQ	PEGA	Mon, Sep 14, 2015	23.32	23.39	23.29	23.33
1084	NASDAQ	PEGA	Fri, Sep 11, 2015	23.45	23.45	23.35	23.40
1083	NASDAQ	PEGA	Thu, Sep 10, 2015	23.46	23.58	23.46	23.55
1082	NASDAQ	PEGA	Wed, Sep 9, 2015	23.64	23.64	23.40	23.43
1081	NASDAQ	PEGA	Tue, Sep 8, 2015	23.46	23.48	23.39	23.46
1080	NASDAQ	PEGA	Fri, Sep 4, 2015	23.36	23.36	23.20	23.26
1079	NASDAQ	PEGA	Thu, Sep 3, 2015	23.37	23.46	23.36	23.38
1078	NASDAQ	PEGA	Wed, Sep 2, 2015	23.50	23.52	23.38	23.50
1077	NASDAQ	PEGA	Tue, Sep 1, 2015	23.46	23.49	23.39	23.42
1076	NASDAQ	PEGA	Mon, Aug 31, 2015	23.36	23.60	23.33	23.60
1075	NASDAQ	PEGA	Fri, Aug 28, 2015	23.32	23.54	23.31	23.51
1074	NASDAQ	PEGA	Thu, Aug 27, 2015	23.55	23.58	23.46	23.51
1073	NASDAQ	PEGA	Wed, Aug 26, 2015	23.35	23.52	23.25	23.49
1072	NASDAQ	PEGA	Tue, Aug 25, 2015	23.07	23.37	22.86	23.20
1071	NASDAQ	PEGA	Mon, Aug 24, 2015	21.92	23.00	15.71	22.88
1070	NASDAQ	PEGA	Fri, Aug 21, 2015	23.14	23.19	23.02	23.06
1069	NASDAQ	PEGA	Thu, Aug 20, 2015	23.30	23.30	23.20	23.20
1068	NASDAQ	PEGA	Wed, Aug 19, 2015	23.74	23.75	23.33	23.35
1067	NASDAQ	PEGA	Tue, Aug 18, 2015	23.64	23.65	23.56	23.62
1066	NASDAQ	PEGA	Mon, Aug 17, 2015	23.48	23.56	23.45	23.56
1065	NASDAQ	PEGA	Fri, Aug 14, 2015	23.69	23.72	23.61	23.69
1064	NASDAQ	PEGA	Thu, Aug 13, 2015	23.59	23.64	23.48	23.61
1063	NASDAQ	PEGA	Wed, Aug 12, 2015	23.36	23.48	23.23	23.47
1062	NASDAQ	PEGA	Tue, Aug 11, 2015	23.53	23.53	23.38	23.47
1061	NASDAQ	PEGA	Mon, Aug 10, 2015	23.75	23.84	23.70	23.80
1060	NASDAQ	PEGA	Fri, Aug 7, 2015	23.69	23.76	23.58	23.59
1059	NASDAQ	PEGA	Thu, Aug 6, 2015	23.90	23.90	23.78	23.79
1058	NASDAQ	PEGA	Wed, Aug 5, 2015	23.90	24.04	23.90	23.95
1057	NASDAQ	PEGA	Tue, Aug 4, 2015	23.62	23.80	23.57	23.77
1056	NASDAQ	PEGA	Mon, Aug 3, 2015	23.66	23.68	23.48	23.54
1055	NASDAQ	PEGA	Fri, Jul 31, 2015	23.75	23.75	23.67	23.67
1054	NASDAQ	PEGA	Thu, Jul 30, 2015	24.05	24.07	23.96	23.96
1053	NASDAQ	PEGA	Wed, Jul 29, 2015	23.98	24.08	23.92	24.02
1052	NASDAQ	PEGA	Tue, Jul 28, 2015	23.95	23.98	23.89	23.95
1051	NASDAQ	PEGA	Mon, Jul 27, 2015	23.81	23.88	23.77	23.79
1050	NASDAQ	PEGA	Fri, Jul 24, 2015	24.00	24.02	23.95	23.97
1049	NASDAQ	PEGA	Thu, Jul 23, 2015	24.24	24.25	24.03	24.04
1048	NASDAQ	PEGA	Wed, Jul 22, 2015	24.23	24.24	24.15	24.23
1047	NASDAQ	PEGA	Tue, Jul 21, 2015	24.49	24.49	24.25	24.27
1046	NASDAQ	PEGA	Mon, Jul 20, 2015	24.44	24.51	24.40	24.43
1045	NASDAQ	PEGA	Fri, Jul 17, 2015	24.38	24.38	24.30	24.31
1044	NASDAQ	PEGA	Thu, Jul 16, 2015	24.44	24.44	24.28	24.34
1043	NASDAQ	PEGA	Wed, Jul 15, 2015	24.50	24.53	24.26	24.31
1042	NASDAQ	PEGA	Tue, Jul 14, 2015	24.50	24.57	24.48	24.50
1041	NASDAQ	PEGA	Mon, Jul 13, 2015	24.70	24.72	24.55	24.68
1040	NASDAQ	PEGA	Fri, Jul 10, 2015	24.52	24.62	24.43	24.55
1039	NASDAQ	PEGA	Thu, Jul 9, 2015	24.06	24.20	24.05	24.19
1038	NASDAQ	PEGA	Wed, Jul 8, 2015	23.97	24.01	23.82	23.86
1037	NASDAQ	PEGA	Tue, Jul 7, 2015	23.93	24.07	23.79	24.04
1036	NASDAQ	PEGA	Mon, Jul 6, 2015	24.21	24.36	24.13	24.19
1035	NASDAQ	PEGA	Thu, Jul 2, 2015	24.56	24.56	24.45	24.54
1034	NASDAQ	PEGA	Wed, Jul 1, 2015	24.68	24.77	24.62	24.72
1033	NASDAQ	PEGA	Tue, Jun 30, 2015	24.51	24.55	24.31	24.48
1032	NASDAQ	PEGA	Mon, Jun 29, 2015	24.56	24.65	24.28	24.32
1031	NASDAQ	PEGA	Fri, Jun 26, 2015	24.87	24.95	24.84	24.94
1030	NASDAQ	PEGA	Thu, Jun 25, 2015	24.70	24.76	24.62	24.68
1029	NASDAQ	PEGA	Wed, Jun 24, 2015	24.61	24.72	24.55	24.56
1028	NASDAQ	PEGA	Tue, Jun 23, 2015	24.74	24.75	24.57	24.71
1027	NASDAQ	PEGA	Mon, Jun 22, 2015	24.36	24.59	24.36	24.57
1026	NASDAQ	PEGA	Fri, Jun 19, 2015	24.26	24.26	24.14	24.16
1025	NASDAQ	PEGA	Thu, Jun 18, 2015	24.44	24.60	24.40	24.44
1024	NASDAQ	PEGA	Wed, Jun 17, 2015	24.45	24.69	24.36	24.37
1023	NASDAQ	PEGA	Tue, Jun 16, 2015	24.48	24.55	24.39	24.41
1022	NASDAQ	PEGA	Mon, Jun 15, 2015	24.48	24.64	24.43	24.60
1021	NASDAQ	PEGA	Fri, Jun 12, 2015	24.78	24.78	24.53	24.74
1020	NASDAQ	PEGA	Thu, Jun 11, 2015	24.94	24.99	24.72	24.74
1019	NASDAQ	PEGA	Wed, Jun 10, 2015	25.02	25.11	24.95	25.08
1018	NASDAQ	PEGA	Tue, Jun 9, 2015	24.80	24.93	24.80	24.88
1017	NASDAQ	PEGA	Mon, Jun 8, 2015	24.70	24.75	24.65	24.72
1016	NASDAQ	PEGA	Fri, Jun 5, 2015	24.81	24.90	24.67	24.81
1015	NASDAQ	PEGA	Thu, Jun 4, 2015	24.58	24.61	24.42	24.49
1014	NASDAQ	PEGA	Wed, Jun 3, 2015	24.50	24.73	24.49	24.71
1013	NASDAQ	PEGA	Tue, Jun 2, 2015	24.16	24.32	24.16	24.31
1012	NASDAQ	PEGA	Mon, Jun 1, 2015	23.75	24.03	23.73	23.98
1011	NASDAQ	PEGA	Fri, May 29, 2015	23.71	23.76	23.64	23.75
1010	NASDAQ	PEGA	Thu, May 28, 2015	23.84	23.89	23.75	23.80
1009	NASDAQ	PEGA	Wed, May 27, 2015	23.89	23.97	23.82	23.84
1008	NASDAQ	PEGA	Tue, May 26, 2015	24.11	24.11	23.83	23.83
1007	NASDAQ	PEGA	Fri, May 22, 2015	24.11	24.17	24.08	24.10
1006	NASDAQ	PEGA	Thu, May 21, 2015	24.18	24.18	24.00	24.01
1005	NASDAQ	PEGA	Wed, May 20, 2015	24.31	24.37	24.17	24.29
1004	NASDAQ	PEGA	Tue, May 19, 2015	24.44	24.47	24.23	24.40
1003	NASDAQ	PEGA	Mon, May 18, 2015	24.06	24.19	24.04	24.18
1002	NASDAQ	PEGA	Fri, May 15, 2015	24.09	24.13	23.85	23.89
1001	NASDAQ	PEGA	Thu, May 14, 2015	24.32	24.33	24.20	24.21
1000	NASDAQ	PEGA	Wed, May 13, 2015	24.11	24.40	24.11	24.39
999	NASDAQ	PEGA	Tue, May 12, 2015	24.44	24.49	24.22	24.36
998	NASDAQ	PEGA	Mon, May 11, 2015	24.09	24.39	24.07	24.36
997	NASDAQ	PEGA	Fri, May 8, 2015	23.79	23.96	23.76	23.91
996	NASDAQ	PEGA	Thu, May 7, 2015	24.19	24.23	24.07	24.12
995	NASDAQ	PEGA	Wed, May 6, 2015	24.15	24.32	24.14	24.28
994	NASDAQ	PEGA	Tue, May 5, 2015	23.97	24.17	23.96	24.07
993	NASDAQ	PEGA	Mon, May 4, 2015	23.88	23.99	23.80	23.98
992	NASDAQ	PEGA	Fri, May 1, 2015	23.77	23.93	23.74	23.89
991	NASDAQ	PEGA	Thu, Apr 30, 2015	23.83	23.88	23.61	23.63
990	NASDAQ	PEGA	Wed, Apr 29, 2015	23.69	23.74	23.58	23.63
989	NASDAQ	PEGA	Tue, Apr 28, 2015	23.32	23.47	23.26	23.45
988	NASDAQ	PEGA	Mon, Apr 27, 2015	23.20	23.31	23.19	23.23
987	NASDAQ	PEGA	Fri, Apr 24, 2015	23.27	23.27	23.17	23.17
986	NASDAQ	PEGA	Thu, Apr 23, 2015	23.46	23.46	23.30	23.33
985	NASDAQ	PEGA	Wed, Apr 22, 2015	23.22	23.48	23.22	23.48
984	NASDAQ	PEGA	Tue, Apr 21, 2015	23.19	23.21	23.15	23.19
983	NASDAQ	PEGA	Mon, Apr 20, 2015	23.06	23.18	23.03	23.12
982	NASDAQ	PEGA	Fri, Apr 17, 2015	23.19	23.20	22.98	23.02
981	NASDAQ	PEGA	Thu, Apr 16, 2015	23.14	23.25	23.12	23.12
980	NASDAQ	PEGA	Wed, Apr 15, 2015	23.14	23.18	23.10	23.15
979	NASDAQ	PEGA	Tue, Apr 14, 2015	23.07	23.21	23.04	23.19
978	NASDAQ	PEGA	Mon, Apr 13, 2015	23.39	23.44	23.30	23.30
977	NASDAQ	PEGA	Fri, Apr 10, 2015	23.30	23.43	23.30	23.43
976	NASDAQ	PEGA	Thu, Apr 9, 2015	23.24	23.45	23.24	23.41
975	NASDAQ	PEGA	Wed, Apr 8, 2015	23.19	23.30	23.18	23.22
974	NASDAQ	PEGA	Tue, Apr 7, 2015	23.28	23.31	23.16	23.20
973	NASDAQ	PEGA	Mon, Apr 6, 2015	23.01	23.26	23.01	23.23
972	NASDAQ	PEGA	Thu, Apr 2, 2015	23.19	23.31	23.17	23.30
971	NASDAQ	PEGA	Wed, Apr 1, 2015	23.22	23.23	23.11	23.16
970	NASDAQ	PEGA	Tue, Mar 31, 2015	23.46	23.46	23.38	23.40
969	NASDAQ	PEGA	Mon, Mar 30, 2015	23.47	23.54	23.45	23.50
968	NASDAQ	PEGA	Fri, Mar 27, 2015	23.58	23.58	23.47	23.50
967	NASDAQ	PEGA	Thu, Mar 26, 2015	23.47	23.72	23.47	23.72
966	NASDAQ	PEGA	Wed, Mar 25, 2015	23.23	23.41	23.23	23.41
965	NASDAQ	PEGA	Tue, Mar 24, 2015	23.40	23.41	23.22	23.22
964	NASDAQ	PEGA	Mon, Mar 23, 2015	23.41	23.47	23.37	23.39
963	NASDAQ	PEGA	Fri, Mar 20, 2015	23.46	23.51	23.44	23.46
962	NASDAQ	PEGA	Thu, Mar 19, 2015	23.48	23.67	23.46	23.61
961	NASDAQ	PEGA	Wed, Mar 18, 2015	23.86	23.93	23.35	23.42
960	NASDAQ	PEGA	Tue, Mar 17, 2015	24.00	24.00	23.94	23.96
959	NASDAQ	PEGA	Mon, Mar 16, 2015	24.04	24.12	23.98	24.08
958	NASDAQ	PEGA	Fri, Mar 13, 2015	24.26	24.26	24.10	24.23
957	NASDAQ	PEGA	Thu, Mar 12, 2015	24.03	24.21	24.00	24.18
956	NASDAQ	PEGA	Wed, Mar 11, 2015	24.29	24.33	24.18	24.19
955	NASDAQ	PEGA	Tue, Mar 10, 2015	24.31	24.35	24.23	24.28
954	NASDAQ	PEGA	Mon, Mar 9, 2015	24.57	24.62	24.51	24.53
953	NASDAQ	PEGA	Fri, Mar 6, 2015	24.62	24.75	24.57	24.72
952	NASDAQ	PEGA	Thu, Mar 5, 2015	24.28	24.32	24.19	24.20
951	NASDAQ	PEGA	Wed, Mar 4, 2015	24.24	24.32	24.20	24.27
950	NASDAQ	PEGA	Tue, Mar 3, 2015	24.22	24.31	24.16	24.30
949	NASDAQ	PEGA	Mon, Mar 2, 2015	23.90	24.20	23.87	24.20
948	NASDAQ	PEGA	Fri, Feb 27, 2015	23.96	24.04	23.84	23.87
947	NASDAQ	PEGA	Thu, Feb 26, 2015	23.84	24.03	23.78	24.03
946	NASDAQ	PEGA	Wed, Feb 25, 2015	23.78	23.86	23.70	23.74
945	NASDAQ	PEGA	Tue, Feb 24, 2015	24.14	24.23	23.77	23.77
944	NASDAQ	PEGA	Mon, Feb 23, 2015	24.19	24.22	24.09	24.10
943	NASDAQ	PEGA	Fri, Feb 20, 2015	24.13	24.43	24.04	24.34
942	NASDAQ	PEGA	Thu, Feb 19, 2015	24.22	24.36	24.14	24.33
941	NASDAQ	PEGA	Wed, Feb 18, 2015	24.40	24.44	24.05	24.24
940	NASDAQ	PEGA	Tue, Feb 17, 2015	24.13	24.50	24.09	24.43
939	NASDAQ	PEGA	Fri, Feb 13, 2015	23.93	24.08	23.93	24.08
938	NASDAQ	PEGA	Thu, Feb 12, 2015	23.94	23.96	23.83	23.94
937	NASDAQ	PEGA	Wed, Feb 11, 2015	23.91	24.03	23.86	23.96
936	NASDAQ	PEGA	Tue, Feb 10, 2015	23.90	23.97	23.84	23.94
935	NASDAQ	PEGA	Mon, Feb 9, 2015	23.69	23.81	23.67	23.81
934	NASDAQ	PEGA	Fri, Feb 6, 2015	23.61	23.81	23.55	23.81
933	NASDAQ	PEGA	Thu, Feb 5, 2015	23.21	23.30	23.19	23.27
932	NASDAQ	PEGA	Wed, Feb 4, 2015	23.32	23.37	23.08	23.10
931	NASDAQ	PEGA	Tue, Feb 3, 2015	23.00	23.20	23.00	23.19
930	NASDAQ	PEGA	Mon, Feb 2, 2015	22.96	22.96	22.77	22.83
929	NASDAQ	PEGA	Fri, Jan 30, 2015	22.85	22.95	22.73	22.73
928	NASDAQ	PEGA	Thu, Jan 29, 2015	23.12	23.22	23.07	23.14
927	NASDAQ	PEGA	Wed, Jan 28, 2015	23.35	23.35	22.95	23.02
926	NASDAQ	PEGA	Tue, Jan 27, 2015	23.15	23.41	23.14	23.36
925	NASDAQ	PEGA	Mon, Jan 26, 2015	23.38	23.46	23.33	23.42
924	NASDAQ	PEGA	Fri, Jan 23, 2015	23.44	23.44	23.30	23.31
923	NASDAQ	PEGA	Thu, Jan 22, 2015	23.41	23.69	23.40	23.63
922	NASDAQ	PEGA	Wed, Jan 21, 2015	23.28	23.54	23.20	23.52
921	NASDAQ	PEGA	Tue, Jan 20, 2015	23.34	23.36	23.17	23.28
920	NASDAQ	PEGA	Fri, Jan 16, 2015	23.15	23.41	23.14	23.41
919	NASDAQ	PEGA	Thu, Jan 15, 2015	23.47	23.47	23.04	23.06
918	NASDAQ	PEGA	Wed, Jan 14, 2015	23.37	23.49	23.30	23.47
917	NASDAQ	PEGA	Tue, Jan 13, 2015	23.76	23.82	23.60	23.69
916	NASDAQ	PEGA	Mon, Jan 12, 2015	23.82	23.83	23.70	23.74
915	NASDAQ	PEGA	Fri, Jan 9, 2015	24.11	24.11	23.83	23.90
914	NASDAQ	PEGA	Thu, Jan 8, 2015	24.06	24.17	24.06	24.13
913	NASDAQ	PEGA	Wed, Jan 7, 2015	24.07	24.11	23.91	23.92
912	NASDAQ	PEGA	Tue, Jan 6, 2015	24.06	24.08	23.67	23.91
911	NASDAQ	PEGA	Mon, Jan 5, 2015	24.48	24.48	24.21	24.24
910	NASDAQ	PEGA	Fri, Jan 2, 2015	24.72	24.75	24.49	24.55
909	NASDAQ	PEGA	Wed, Dec 31, 2014	24.86	24.86	24.75	24.77
908	NASDAQ	PEGA	Tue, Dec 30, 2014	24.76	24.88	24.75	24.85
907	NASDAQ	PEGA	Mon, Dec 29, 2014	25.01	25.01	24.87	24.92
906	NASDAQ	PEGA	Fri, Dec 26, 2014	25.09	25.16	25.08	25.12
905	NASDAQ	PEGA	Wed, Dec 24, 2014	25.22	25.32	25.17	25.17
904	NASDAQ	PEGA	Tue, Dec 23, 2014	24.89	25.20	24.89	25.20
903	NASDAQ	PEGA	Mon, Dec 22, 2014	24.85	24.87	24.75	24.78
902	NASDAQ	PEGA	Fri, Dec 19, 2014	24.90	24.90	24.80	24.82
901	NASDAQ	PEGA	Thu, Dec 18, 2014	24.95	25.02	24.91	24.98
900	NASDAQ	PEGA	Wed, Dec 17, 2014	24.44	24.72	24.42	24.70
899	NASDAQ	PEGA	Tue, Dec 16, 2014	24.30	24.56	24.30	24.37
898	NASDAQ	PEGA	Mon, Dec 15, 2014	24.62	24.66	24.49	24.63
897	NASDAQ	PEGA	Fri, Dec 12, 2014	24.60	24.68	24.44	24.45
896	NASDAQ	PEGA	Thu, Dec 11, 2014	24.87	24.96	24.83	24.87
895	NASDAQ	PEGA	Wed, Dec 10, 2014	24.99	25.01	24.73	24.77
894	NASDAQ	PEGA	Tue, Dec 9, 2014	25.00	25.04	24.87	24.99
893	NASDAQ	PEGA	Mon, Dec 8, 2014	25.29	25.37	25.11	25.16
892	NASDAQ	PEGA	Fri, Dec 5, 2014	25.24	25.46	25.24	25.35
891	NASDAQ	PEGA	Thu, Dec 4, 2014	25.24	25.28	25.10	25.10
890	NASDAQ	PEGA	Wed, Dec 3, 2014	25.27	25.32	25.24	25.27
889	NASDAQ	PEGA	Tue, Dec 2, 2014	25.14	25.27	25.14	25.25
888	NASDAQ	PEGA	Mon, Dec 1, 2014	24.80	25.02	24.75	25.02
887	NASDAQ	PEGA	Fri, Nov 28, 2014	25.05	25.05	24.93	24.93
886	NASDAQ	PEGA	Wed, Nov 26, 2014	25.12	25.14	25.07	25.12
885	NASDAQ	PEGA	Tue, Nov 25, 2014	25.36	25.36	25.21	25.21
884	NASDAQ	PEGA	Mon, Nov 24, 2014	25.48	25.50	25.35	25.35
883	NASDAQ	PEGA	Fri, Nov 21, 2014	25.48	25.52	25.40	25.42
882	NASDAQ	PEGA	Thu, Nov 20, 2014	25.44	25.57	25.40	25.54
881	NASDAQ	PEGA	Wed, Nov 19, 2014	25.60	25.63	25.48	25.60
880	NASDAQ	PEGA	Tue, Nov 18, 2014	25.51	25.53	25.46	25.46
879	NASDAQ	PEGA	Mon, Nov 17, 2014	25.39	25.56	25.39	25.53
878	NASDAQ	PEGA	Fri, Nov 14, 2014	25.64	25.67	25.46	25.50
877	NASDAQ	PEGA	Thu, Nov 13, 2014	25.61	25.65	25.61	25.62
876	NASDAQ	PEGA	Wed, Nov 12, 2014	25.55	25.69	25.50	25.69
875	NASDAQ	PEGA	Tue, Nov 11, 2014	25.67	25.74	25.67	25.71
874	NASDAQ	PEGA	Mon, Nov 10, 2014	25.49	25.68	25.48	25.68
873	NASDAQ	PEGA	Fri, Nov 7, 2014	25.67	25.67	25.47	25.47
872	NASDAQ	PEGA	Thu, Nov 6, 2014	25.75	25.80	25.66	25.80
871	NASDAQ	PEGA	Wed, Nov 5, 2014	25.70	25.72	25.64	25.66
870	NASDAQ	PEGA	Tue, Nov 4, 2014	25.60	25.65	25.52	25.64
869	NASDAQ	PEGA	Mon, Nov 3, 2014	25.65	25.82	25.65	25.66
868	NASDAQ	PEGA	Fri, Oct 31, 2014	25.57	25.69	25.56	25.65
867	NASDAQ	PEGA	Thu, Oct 30, 2014	25.50	25.57	25.45	25.57
866	NASDAQ	PEGA	Wed, Oct 29, 2014	25.47	25.75	25.47	25.62
865	NASDAQ	PEGA	Tue, Oct 28, 2014	25.41	25.48	25.38	25.46
864	NASDAQ	PEGA	Mon, Oct 27, 2014	25.41	25.41	25.26	25.34
863	NASDAQ	PEGA	Fri, Oct 24, 2014	25.36	25.42	25.28	25.38
862	NASDAQ	PEGA	Thu, Oct 23, 2014	25.36	25.50	25.35	25.44
861	NASDAQ	PEGA	Wed, Oct 22, 2014	25.26	25.33	25.20	25.22
860	NASDAQ	PEGA	Tue, Oct 21, 2014	25.20	25.24	25.13	25.21
859	NASDAQ	PEGA	Mon, Oct 20, 2014	25.03	25.14	25.03	25.09
858	NASDAQ	PEGA	Fri, Oct 17, 2014	25.13	25.25	25.08	25.18
857	NASDAQ	PEGA	Thu, Oct 16, 2014	24.57	25.05	24.57	25.00
856	NASDAQ	PEGA	Wed, Oct 15, 2014	24.39	24.97	23.78	24.91
855	NASDAQ	PEGA	Tue, Oct 14, 2014	25.27	25.37	25.18	25.19
854	NASDAQ	PEGA	Mon, Oct 13, 2014	25.44	25.49	25.27	25.28
853	NASDAQ	PEGA	Fri, Oct 10, 2014	25.69	25.69	25.59	25.61
852	NASDAQ	PEGA	Thu, Oct 9, 2014	25.72	25.76	25.64	25.74
851	NASDAQ	PEGA	Wed, Oct 8, 2014	25.84	25.96	25.64	25.64
850	NASDAQ	PEGA	Tue, Oct 7, 2014	26.00	26.03	25.83	25.86
849	NASDAQ	PEGA	Mon, Oct 6, 2014	26.28	26.28	26.08	26.17
848	NASDAQ	PEGA	Fri, Oct 3, 2014	26.37	26.43	26.24	26.24
847	NASDAQ	PEGA	Thu, Oct 2, 2014	26.10	26.25	26.03	26.23
846	NASDAQ	PEGA	Wed, Oct 1, 2014	26.32	26.32	26.06	26.06
845	NASDAQ	PEGA	Tue, Sep 30, 2014	26.57	26.57	26.45	26.53
844	NASDAQ	PEGA	Mon, Sep 29, 2014	26.45	26.50	26.44	26.49
843	NASDAQ	PEGA	Fri, Sep 26, 2014	26.58	26.71	26.58	26.67
842	NASDAQ	PEGA	Thu, Sep 25, 2014	26.71	26.71	26.52	26.52
841	NASDAQ	PEGA	Wed, Sep 24, 2014	26.67	26.82	26.64	26.79
840	NASDAQ	PEGA	Tue, Sep 23, 2014	26.75	26.75	26.64	26.65
839	NASDAQ	PEGA	Mon, Sep 22, 2014	26.81	26.86	26.73	26.73
838	NASDAQ	PEGA	Fri, Sep 19, 2014	27.00	27.07	26.85	26.85
837	NASDAQ	PEGA	Thu, Sep 18, 2014	27.05	27.15	27.03	27.07
836	NASDAQ	PEGA	Wed, Sep 17, 2014	26.83	27.07	26.76	27.05
835	NASDAQ	PEGA	Tue, Sep 16, 2014	26.86	26.92	26.79	26.92
834	NASDAQ	PEGA	Mon, Sep 15, 2014	26.95	26.96	26.87	26.90
833	NASDAQ	PEGA	Fri, Sep 12, 2014	26.99	27.03	26.90	27.01
832	NASDAQ	PEGA	Thu, Sep 11, 2014	26.71	26.82	26.65	26.79
831	NASDAQ	PEGA	Wed, Sep 10, 2014	26.78	26.78	26.68	26.75
830	NASDAQ	PEGA	Tue, Sep 9, 2014	26.65	26.65	26.53	26.59
829	NASDAQ	PEGA	Mon, Sep 8, 2014	26.36	26.54	26.29	26.48
828	NASDAQ	PEGA	Fri, Sep 5, 2014	26.25	26.47	26.24	26.43
827	NASDAQ	PEGA	Thu, Sep 4, 2014	26.34	26.49	26.31	26.46
826	NASDAQ	PEGA	Wed, Sep 3, 2014	26.45	26.45	26.25	26.26
825	NASDAQ	PEGA	Tue, Sep 2, 2014	26.22	26.35	26.22	26.35
824	NASDAQ	PEGA	Fri, Aug 29, 2014	26.06	26.07	25.97	26.02
823	NASDAQ	PEGA	Thu, Aug 28, 2014	26.01	26.06	25.95	26.02
822	NASDAQ	PEGA	Wed, Aug 27, 2014	26.18	26.18	26.09	26.10
821	NASDAQ	PEGA	Tue, Aug 26, 2014	26.15	26.27	26.15	26.24
820	NASDAQ	PEGA	Mon, Aug 25, 2014	26.30	26.32	26.23	26.24
819	NASDAQ	PEGA	Fri, Aug 22, 2014	26.30	26.38	26.25	26.29
818	NASDAQ	PEGA	Thu, Aug 21, 2014	26.36	26.40	26.26	26.31
817	NASDAQ	PEGA	Wed, Aug 20, 2014	26.26	26.43	26.26	26.40
816	NASDAQ	PEGA	Tue, Aug 19, 2014	26.11	26.27	26.09	26.24
815	NASDAQ	PEGA	Mon, Aug 18, 2014	26.16	26.21	26.12	26.21
814	NASDAQ	PEGA	Fri, Aug 15, 2014	26.28	26.28	25.91	26.04
813	NASDAQ	PEGA	Thu, Aug 14, 2014	26.26	26.34	26.23	26.26
812	NASDAQ	PEGA	Wed, Aug 13, 2014	26.45	26.45	26.35	26.37
811	NASDAQ	PEGA	Tue, Aug 12, 2014	26.46	26.54	26.42	26.52
810	NASDAQ	PEGA	Mon, Aug 11, 2014	26.40	26.50	26.40	26.45
809	NASDAQ	PEGA	Fri, Aug 8, 2014	26.30	26.45	26.23	26.44
808	NASDAQ	PEGA	Thu, Aug 7, 2014	26.63	26.68	26.41	26.41
807	NASDAQ	PEGA	Wed, Aug 6, 2014	26.54	26.66	26.52	26.63
806	NASDAQ	PEGA	Tue, Aug 5, 2014	26.78	26.84	26.63	26.70
805	NASDAQ	PEGA	Mon, Aug 4, 2014	26.70	26.73	26.62	26.72
804	NASDAQ	PEGA	Fri, Aug 1, 2014	26.94	27.02	26.70	26.76
803	NASDAQ	PEGA	Thu, Jul 31, 2014	27.20	27.21	26.99	27.09
802	NASDAQ	PEGA	Wed, Jul 30, 2014	26.89	27.08	26.89	27.04
801	NASDAQ	PEGA	Tue, Jul 29, 2014	26.68	26.78	26.66	26.69
800	NASDAQ	PEGA	Mon, Jul 28, 2014	26.75	26.82	26.70	26.77
799	NASDAQ	PEGA	Fri, Jul 25, 2014	26.75	26.77	26.69	26.70
798	NASDAQ	PEGA	Thu, Jul 24, 2014	26.86	26.90	26.83	26.88
797	NASDAQ	PEGA	Wed, Jul 23, 2014	26.63	26.71	26.62	26.70
796	NASDAQ	PEGA	Tue, Jul 22, 2014	26.73	26.82	26.69	26.71
795	NASDAQ	PEGA	Mon, Jul 21, 2014	26.69	26.74	26.62	26.72
794	NASDAQ	PEGA	Fri, Jul 18, 2014	26.72	26.81	26.70	26.76
793	NASDAQ	PEGA	Thu, Jul 17, 2014	26.80	26.88	26.63	26.66
792	NASDAQ	PEGA	Wed, Jul 16, 2014	27.08	27.08	26.97	26.99
791	NASDAQ	PEGA	Tue, Jul 15, 2014	27.06	27.11	26.91	27.06
790	NASDAQ	PEGA	Mon, Jul 14, 2014	26.98	27.04	26.98	27.00
789	NASDAQ	PEGA	Fri, Jul 11, 2014	26.91	26.93	26.87	26.89
788	NASDAQ	PEGA	Thu, Jul 10, 2014	26.90	27.01	26.86	27.00
787	NASDAQ	PEGA	Wed, Jul 9, 2014	27.16	27.29	27.04	27.13
786	NASDAQ	PEGA	Tue, Jul 8, 2014	27.27	27.27	27.11	27.13
785	NASDAQ	PEGA	Mon, Jul 7, 2014	27.44	27.44	27.31	27.34
784	NASDAQ	PEGA	Thu, Jul 3, 2014	27.61	27.61	27.47	27.49
783	NASDAQ	PEGA	Wed, Jul 2, 2014	27.30	27.41	27.28	27.40
782	NASDAQ	PEGA	Tue, Jul 1, 2014	27.13	27.28	27.06	27.18
781	NASDAQ	PEGA	Mon, Jun 30, 2014	27.00	27.04	26.95	26.99
780	NASDAQ	PEGA	Fri, Jun 27, 2014	26.98	27.04	26.92	27.03
779	NASDAQ	PEGA	Thu, Jun 26, 2014	27.06	27.06	26.96	27.01
778	NASDAQ	PEGA	Wed, Jun 25, 2014	27.12	27.19	27.06	27.18
777	NASDAQ	PEGA	Tue, Jun 24, 2014	27.31	27.42	27.23	27.24
776	NASDAQ	PEGA	Mon, Jun 23, 2014	27.33	27.45	27.33	27.45
775	NASDAQ	PEGA	Fri, Jun 20, 2014	27.58	27.58	27.42	27.43
774	NASDAQ	PEGA	Thu, Jun 19, 2014	27.25	27.53	27.20	27.47
773	NASDAQ	PEGA	Wed, Jun 18, 2014	27.54	27.55	27.35	27.37
772	NASDAQ	PEGA	Tue, Jun 17, 2014	27.49	27.64	27.49	27.61
771	NASDAQ	PEGA	Mon, Jun 16, 2014	27.40	27.47	27.33	27.39
770	NASDAQ	PEGA	Fri, Jun 13, 2014	27.57	27.57	27.36	27.42
769	NASDAQ	PEGA	Thu, Jun 12, 2014	27.51	27.57	27.30	27.32
768	NASDAQ	PEGA	Wed, Jun 11, 2014	27.57	27.61	27.51	27.56
767	NASDAQ	PEGA	Tue, Jun 10, 2014	27.63	27.65	27.57	27.61
766	NASDAQ	PEGA	Mon, Jun 9, 2014	27.52	27.60	27.49	27.53
765	NASDAQ	PEGA	Fri, Jun 6, 2014	27.27	27.47	27.25	27.46
764	NASDAQ	PEGA	Thu, Jun 5, 2014	27.53	27.53	27.34	27.40
763	NASDAQ	PEGA	Wed, Jun 4, 2014	27.43	27.53	27.38	27.49
762	NASDAQ	PEGA	Tue, Jun 3, 2014	27.28	27.45	27.26	27.45
761	NASDAQ	PEGA	Mon, Jun 2, 2014	27.07	27.23	27.00	27.19
760	NASDAQ	PEGA	Fri, May 30, 2014	26.95	27.03	26.86	26.95
759	NASDAQ	PEGA	Thu, May 29, 2014	26.79	26.89	26.65	26.88
758	NASDAQ	PEGA	Wed, May 28, 2014	26.93	26.96	26.79	26.82
757	NASDAQ	PEGA	Tue, May 27, 2014	27.19	27.28	27.13	27.14
756	NASDAQ	PEGA	Fri, May 23, 2014	27.21	27.21	27.15	27.16
755	NASDAQ	PEGA	Thu, May 22, 2014	27.24	27.32	27.24	27.29
754	NASDAQ	PEGA	Wed, May 21, 2014	27.23	27.31	27.21	27.21
753	NASDAQ	PEGA	Tue, May 20, 2014	27.22	27.26	27.08	27.12
752	NASDAQ	PEGA	Mon, May 19, 2014	27.13	27.29	27.10	27.27
751	NASDAQ	PEGA	Fri, May 16, 2014	27.21	27.24	27.15	27.24
750	NASDAQ	PEGA	Thu, May 15, 2014	27.22	27.23	27.01	27.15
749	NASDAQ	PEGA	Wed, May 14, 2014	27.46	27.46	27.22	27.33
748	NASDAQ	PEGA	Tue, May 13, 2014	27.65	27.65	27.59	27.59
747	NASDAQ	PEGA	Mon, May 12, 2014	27.71	27.80	27.71	27.78
746	NASDAQ	PEGA	Fri, May 9, 2014	27.66	27.68	27.61	27.62
745	NASDAQ	PEGA	Thu, May 8, 2014	27.63	27.69	27.51	27.61
744	NASDAQ	PEGA	Wed, May 7, 2014	27.75	27.79	27.63	27.69
743	NASDAQ	PEGA	Tue, May 6, 2014	27.77	27.80	27.70	27.72
742	NASDAQ	PEGA	Mon, May 5, 2014	27.70	27.82	27.66	27.82
741	NASDAQ	PEGA	Fri, May 2, 2014	28.03	28.06	27.66	27.74
740	NASDAQ	PEGA	Thu, May 1, 2014	27.96	27.97	27.72	27.83
739	NASDAQ	PEGA	Wed, Apr 30, 2014	28.10	28.14	27.98	27.98
738	NASDAQ	PEGA	Tue, Apr 29, 2014	28.28	28.29	28.15	28.15
737	NASDAQ	PEGA	Mon, Apr 28, 2014	28.13	28.27	28.08	28.20
736	NASDAQ	PEGA	Fri, Apr 25, 2014	28.10	28.13	27.99	28.10
735	NASDAQ	PEGA	Thu, Apr 24, 2014	28.22	28.24	28.15	28.17
734	NASDAQ	PEGA	Wed, Apr 23, 2014	28.24	28.25	28.15	28.17
733	NASDAQ	PEGA	Tue, Apr 22, 2014	28.40	28.42	28.30	28.32
732	NASDAQ	PEGA	Mon, Apr 21, 2014	28.26	28.33	28.19	28.30
731	NASDAQ	PEGA	Thu, Apr 17, 2014	28.03	28.38	28.02	28.30
730	NASDAQ	PEGA	Wed, Apr 16, 2014	28.03	28.05	27.97	27.99
729	NASDAQ	PEGA	Tue, Apr 15, 2014	28.03	28.06	27.80	27.92
728	NASDAQ	PEGA	Mon, Apr 14, 2014	27.94	28.02	27.91	27.99
727	NASDAQ	PEGA	Fri, Apr 11, 2014	27.85	27.95	27.84	27.88
726	NASDAQ	PEGA	Thu, Apr 10, 2014	28.21	28.21	27.86	28.02
725	NASDAQ	PEGA	Wed, Apr 9, 2014	28.35	28.40	28.17	28.26
724	NASDAQ	PEGA	Tue, Apr 8, 2014	28.32	28.37	28.20	28.22
723	NASDAQ	PEGA	Mon, Apr 7, 2014	28.33	28.37	28.25	28.29
722	NASDAQ	PEGA	Fri, Apr 4, 2014	28.63	28.63	28.41	28.45
721	NASDAQ	PEGA	Thu, Apr 3, 2014	28.80	28.81	28.70	28.79
720	NASDAQ	PEGA	Wed, Apr 2, 2014	28.77	28.84	28.72	28.83
719	NASDAQ	PEGA	Tue, Apr 1, 2014	14.29	14.32	14.28	14.30
718	NASDAQ	PEGA	Mon, Mar 31, 2014	14.34	14.35	14.23	14.23
717	NASDAQ	PEGA	Fri, Mar 28, 2014	14.17	14.26	14.17	14.24
716	NASDAQ	PEGA	Thu, Mar 27, 2014	14.21	14.22	14.12	14.15
715	NASDAQ	PEGA	Wed, Mar 26, 2014	14.28	14.28	14.18	14.18
714	NASDAQ	PEGA	Tue, Mar 25, 2014	14.32	14.33	14.26	14.31
713	NASDAQ	PEGA	Mon, Mar 24, 2014	14.37	14.37	14.25	14.27
712	NASDAQ	PEGA	Fri, Mar 21, 2014	14.34	14.34	14.28	14.28
711	NASDAQ	PEGA	Thu, Mar 20, 2014	14.36	14.38	14.32	14.34
710	NASDAQ	PEGA	Wed, Mar 19, 2014	14.11	14.39	14.11	14.34
709	NASDAQ	PEGA	Tue, Mar 18, 2014	14.15	14.15	14.09	14.09
708	NASDAQ	PEGA	Mon, Mar 17, 2014	14.10	14.16	14.09	14.15
707	NASDAQ	PEGA	Fri, Mar 14, 2014	14.02	14.09	14.01	14.04
706	NASDAQ	PEGA	Thu, Mar 13, 2014	14.29	14.29	14.03	14.04
705	NASDAQ	PEGA	Wed, Mar 12, 2014	14.25	14.27	14.20	14.23
704	NASDAQ	PEGA	Tue, Mar 11, 2014	14.37	14.41	14.32	14.32
703	NASDAQ	PEGA	Mon, Mar 10, 2014	14.39	14.40	14.35	14.36
702	NASDAQ	PEGA	Fri, Mar 7, 2014	14.41	14.42	14.37	14.39
701	NASDAQ	PEGA	Thu, Mar 6, 2014	14.29	14.29	14.23	14.26
700	NASDAQ	PEGA	Wed, Mar 5, 2014	14.21	14.24	14.15	14.16
699	NASDAQ	PEGA	Tue, Mar 4, 2014	14.07	14.19	14.07	14.18
698	NASDAQ	PEGA	Mon, Mar 3, 2014	14.03	14.06	13.97	13.97
697	NASDAQ	PEGA	Fri, Feb 28, 2014	14.14	14.20	14.09	14.12
696	NASDAQ	PEGA	Thu, Feb 27, 2014	14.10	14.11	14.07	14.09
695	NASDAQ	PEGA	Wed, Feb 26, 2014	14.21	14.22	14.13	14.13
694	NASDAQ	PEGA	Tue, Feb 25, 2014	14.26	14.26	14.20	14.22
693	NASDAQ	PEGA	Mon, Feb 24, 2014	14.28	14.34	14.28	14.32
692	NASDAQ	PEGA	Fri, Feb 21, 2014	14.35	14.35	14.27	14.28
691	NASDAQ	PEGA	Thu, Feb 20, 2014	14.32	14.36	14.29	14.32
690	NASDAQ	PEGA	Wed, Feb 19, 2014	14.17	14.29	14.17	14.27
689	NASDAQ	PEGA	Tue, Feb 18, 2014	14.27	14.27	14.20	14.23
688	NASDAQ	PEGA	Fri, Feb 14, 2014	14.30	14.33	14.29	14.31
687	NASDAQ	PEGA	Thu, Feb 13, 2014	14.30	14.33	14.27	14.28
686	NASDAQ	PEGA	Wed, Feb 12, 2014	14.40	14.45	14.40	14.42
685	NASDAQ	PEGA	Tue, Feb 11, 2014	14.33	14.36	14.31	14.34
684	NASDAQ	PEGA	Mon, Feb 10, 2014	14.25	14.27	14.21	14.24
683	NASDAQ	PEGA	Fri, Feb 7, 2014	14.29	14.29	14.20	14.24
682	NASDAQ	PEGA	Thu, Feb 6, 2014	14.30	14.34	14.29	14.31
681	NASDAQ	PEGA	Wed, Feb 5, 2014	14.21	14.27	14.19	14.25
680	NASDAQ	PEGA	Tue, Feb 4, 2014	14.19	14.20	14.16	14.16
679	NASDAQ	PEGA	Mon, Feb 3, 2014	14.29	14.29	14.08	14.08
678	NASDAQ	PEGA	Fri, Jan 31, 2014	14.26	14.30	14.25	14.25
677	NASDAQ	PEGA	Thu, Jan 30, 2014	14.39	14.42	14.35	14.36
676	NASDAQ	PEGA	Wed, Jan 29, 2014	14.38	14.43	14.29	14.34
675	NASDAQ	PEGA	Tue, Jan 28, 2014	14.47	14.52	14.47	14.48
674	NASDAQ	PEGA	Mon, Jan 27, 2014	14.48	14.52	14.42	14.52
673	NASDAQ	PEGA	Fri, Jan 24, 2014	14.44	14.48	14.39	14.42
672	NASDAQ	PEGA	Thu, Jan 23, 2014	14.65	14.65	14.49	14.54
671	NASDAQ	PEGA	Wed, Jan 22, 2014	14.74	14.75	14.69	14.73
670	NASDAQ	PEGA	Tue, Jan 21, 2014	14.69	14.69	14.65	14.66
669	NASDAQ	PEGA	Fri, Jan 17, 2014	14.72	14.74	14.63	14.63
668	NASDAQ	PEGA	Thu, Jan 16, 2014	14.73	14.73	14.70	14.70
667	NASDAQ	PEGA	Wed, Jan 15, 2014	14.84	14.86	14.79	14.80
666	NASDAQ	PEGA	Tue, Jan 14, 2014	14.71	14.77	14.69	14.76
665	NASDAQ	PEGA	Mon, Jan 13, 2014	14.72	14.72	14.64	14.66
664	NASDAQ	PEGA	Fri, Jan 10, 2014	14.84	14.84	14.73	14.75
663	NASDAQ	PEGA	Thu, Jan 9, 2014	15.03	15.07	14.98	14.98
662	NASDAQ	PEGA	Wed, Jan 8, 2014	15.02	15.09	15.01	15.07
661	NASDAQ	PEGA	Tue, Jan 7, 2014	14.96	14.98	14.92	14.93
660	NASDAQ	PEGA	Mon, Jan 6, 2014	15.04	15.04	14.95	14.97
659	NASDAQ	PEGA	Fri, Jan 3, 2014	15.09	15.09	15.02	15.06
658	NASDAQ	PEGA	Thu, Jan 2, 2014	15.11	15.12	15.04	15.06
657	NASDAQ	PEGA	Tue, Dec 31, 2013	15.09	15.18	15.05	15.15
656	NASDAQ	PEGA	Mon, Dec 30, 2013	15.06	15.07	15.02	15.04
655	NASDAQ	PEGA	Fri, Dec 27, 2013	15.10	15.12	15.06	15.10
654	NASDAQ	PEGA	Thu, Dec 26, 2013	15.09	15.11	15.07	15.09
653	NASDAQ	PEGA	Tue, Dec 24, 2013	15.04	15.08	15.02	15.07
652	NASDAQ	PEGA	Mon, Dec 23, 2013	14.92	14.96	14.89	14.95
651	NASDAQ	PEGA	Fri, Dec 20, 2013	14.93	14.94	14.86	14.87
650	NASDAQ	PEGA	Thu, Dec 19, 2013	14.96	14.99	14.94	14.95
649	NASDAQ	PEGA	Wed, Dec 18, 2013	14.82	14.90	14.69	14.84
648	NASDAQ	PEGA	Tue, Dec 17, 2013	14.81	14.82	14.73	14.74
647	NASDAQ	PEGA	Mon, Dec 16, 2013	14.76	14.85	14.75	14.84
646	NASDAQ	PEGA	Fri, Dec 13, 2013	14.80	14.83	14.80	14.81
645	NASDAQ	PEGA	Thu, Dec 12, 2013	14.83	14.86	14.81	14.86
644	NASDAQ	PEGA	Wed, Dec 11, 2013	14.72	14.76	14.67	14.76
643	NASDAQ	PEGA	Tue, Dec 10, 2013	14.69	14.72	14.64	14.65
642	NASDAQ	PEGA	Mon, Dec 9, 2013	14.79	14.82	14.76	14.78
641	NASDAQ	PEGA	Fri, Dec 6, 2013	14.85	14.87	14.77	14.81
640	NASDAQ	PEGA	Thu, Dec 5, 2013	14.83	14.86	14.78	14.84
639	NASDAQ	PEGA	Wed, Dec 4, 2013	14.77	14.80	14.74	14.78
638	NASDAQ	PEGA	Tue, Dec 3, 2013	14.61	14.65	14.59	14.64
637	NASDAQ	PEGA	Mon, Dec 2, 2013	14.62	14.71	14.59	14.69
636	NASDAQ	PEGA	Fri, Nov 29, 2013	14.60	14.60	14.55	14.57
635	NASDAQ	PEGA	Wed, Nov 27, 2013	14.49	14.62	14.49	14.56
634	NASDAQ	PEGA	Tue, Nov 26, 2013	14.52	14.52	14.46	14.49
633	NASDAQ	PEGA	Mon, Nov 25, 2013	14.60	14.60	14.54	14.55
632	NASDAQ	PEGA	Fri, Nov 22, 2013	14.64	14.64	14.57	14.58
631	NASDAQ	PEGA	Thu, Nov 21, 2013	14.74	14.77	14.64	14.66
630	NASDAQ	PEGA	Wed, Nov 20, 2013	14.53	14.70	14.48	14.69
629	NASDAQ	PEGA	Tue, Nov 19, 2013	14.50	14.54	14.47	14.53
628	NASDAQ	PEGA	Mon, Nov 18, 2013	14.52	14.52	14.43	14.43
627	NASDAQ	PEGA	Fri, Nov 15, 2013	14.52	14.56	14.51	14.53
626	NASDAQ	PEGA	Thu, Nov 14, 2013	14.62	14.62	14.50	14.51
625	NASDAQ	PEGA	Wed, Nov 13, 2013	14.68	14.69	14.64	14.66
624	NASDAQ	PEGA	Tue, Nov 12, 2013	14.76	14.78	14.72	14.77
623	NASDAQ	PEGA	Mon, Nov 11, 2013	14.70	14.74	14.70	14.73
622	NASDAQ	PEGA	Fri, Nov 8, 2013	14.71	14.75	14.67	14.72
621	NASDAQ	PEGA	Thu, Nov 7, 2013	14.46	14.47	14.40	14.41
620	NASDAQ	PEGA	Wed, Nov 6, 2013	14.52	14.53	14.47	14.50
619	NASDAQ	PEGA	Tue, Nov 5, 2013	14.54	14.60	14.52	14.56
618	NASDAQ	PEGA	Mon, Nov 4, 2013	14.44	14.46	14.42	14.45
617	NASDAQ	PEGA	Fri, Nov 1, 2013	14.40	14.53	14.40	14.52
616	NASDAQ	PEGA	Thu, Oct 31, 2013	14.26	14.41	14.24	14.36
615	NASDAQ	PEGA	Wed, Oct 30, 2013	14.24	14.34	14.18	14.33
614	NASDAQ	PEGA	Tue, Oct 29, 2013	14.32	14.32	14.25	14.25
613	NASDAQ	PEGA	Mon, Oct 28, 2013	14.28	14.30	14.26	14.28
612	NASDAQ	PEGA	Fri, Oct 25, 2013	14.30	14.30	14.25	14.27
611	NASDAQ	PEGA	Thu, Oct 24, 2013	14.24	14.32	14.24	14.31
610	NASDAQ	PEGA	Wed, Oct 23, 2013	14.27	14.27	14.21	14.26
609	NASDAQ	PEGA	Tue, Oct 22, 2013	14.36	14.36	14.29	14.30
608	NASDAQ	PEGA	Mon, Oct 21, 2013	14.48	14.54	14.48	14.50
607	NASDAQ	PEGA	Fri, Oct 18, 2013	14.45	14.50	14.44	14.49
606	NASDAQ	PEGA	Thu, Oct 17, 2013	14.55	14.57	14.45	14.49
605	NASDAQ	PEGA	Wed, Oct 16, 2013	14.84	14.87	14.65	14.66
604	NASDAQ	PEGA	Tue, Oct 15, 2013	14.74	14.82	14.74	14.82
603	NASDAQ	PEGA	Mon, Oct 14, 2013	14.71	14.83	14.67	14.82
602	NASDAQ	PEGA	Fri, Oct 11, 2013	14.66	14.73	14.63	14.72
601	NASDAQ	PEGA	Thu, Oct 10, 2013	14.80	14.83	14.74	14.76
600	NASDAQ	PEGA	Wed, Oct 9, 2013	14.65	14.72	14.63	14.71
599	NASDAQ	PEGA	Tue, Oct 8, 2013	14.65	14.66	14.60	14.65
598	NASDAQ	PEGA	Mon, Oct 7, 2013	14.57	14.64	14.57	14.63
597	NASDAQ	PEGA	Fri, Oct 4, 2013	14.62	14.68	14.60	14.68
596	NASDAQ	PEGA	Thu, Oct 3, 2013	14.63	14.65	14.52	14.58
595	NASDAQ	PEGA	Wed, Oct 2, 2013	14.63	14.63	14.55	14.61
594	NASDAQ	PEGA	Tue, Oct 1, 2013	14.64	14.68	14.63	14.68
593	NASDAQ	PEGA	Mon, Sep 30, 2013	14.63	14.68	14.61	14.61
592	NASDAQ	PEGA	Fri, Sep 27, 2013	14.69	14.69	14.60	14.66
591	NASDAQ	PEGA	Thu, Sep 26, 2013	14.70	14.72	14.68	14.72
590	NASDAQ	PEGA	Wed, Sep 25, 2013	14.73	14.73	14.64	14.64
589	NASDAQ	PEGA	Tue, Sep 24, 2013	14.79	14.82	14.70	14.72
588	NASDAQ	PEGA	Mon, Sep 23, 2013	14.91	14.91	14.82	14.83
587	NASDAQ	PEGA	Fri, Sep 20, 2013	14.95	14.98	14.89	14.94
586	NASDAQ	PEGA	Thu, Sep 19, 2013	14.89	14.98	14.87	14.95
585	NASDAQ	PEGA	Wed, Sep 18, 2013	15.27	15.36	14.79	14.87
584	NASDAQ	PEGA	Tue, Sep 17, 2013	15.24	15.30	15.22	15.24
583	NASDAQ	PEGA	Mon, Sep 16, 2013	15.11	15.32	15.08	15.31
582	NASDAQ	PEGA	Fri, Sep 13, 2013	15.41	15.41	15.33	15.37
581	NASDAQ	PEGA	Thu, Sep 12, 2013	15.33	15.42	15.29	15.40
580	NASDAQ	PEGA	Wed, Sep 11, 2013	15.48	15.55	15.41	15.41
579	NASDAQ	PEGA	Tue, Sep 10, 2013	15.54	15.57	15.47	15.57
578	NASDAQ	PEGA	Mon, Sep 9, 2013	15.38	15.44	15.36	15.44
577	NASDAQ	PEGA	Fri, Sep 6, 2013	15.47	15.54	15.38	15.50
576	NASDAQ	PEGA	Thu, Sep 5, 2013	15.56	15.75	15.54	15.69
575	NASDAQ	PEGA	Wed, Sep 4, 2013	15.33	15.48	15.33	15.45
574	NASDAQ	PEGA	Tue, Sep 3, 2013	15.31	15.48	15.28	15.35
573	NASDAQ	PEGA	Fri, Aug 30, 2013	15.11	15.20	15.10	15.19
572	NASDAQ	PEGA	Thu, Aug 29, 2013	15.25	15.26	15.09	15.12
571	NASDAQ	PEGA	Wed, Aug 28, 2013	15.13	15.22	15.13	15.16
570	NASDAQ	PEGA	Tue, Aug 27, 2013	15.13	15.15	15.02	15.05
569	NASDAQ	PEGA	Mon, Aug 26, 2013	15.22	15.28	15.21	15.23
568	NASDAQ	PEGA	Fri, Aug 23, 2013	15.48	15.51	15.24	15.29
567	NASDAQ	PEGA	Thu, Aug 22, 2013	15.45	15.53	15.40	15.45
566	NASDAQ	PEGA	Wed, Aug 21, 2013	15.31	15.44	15.25	15.43
565	NASDAQ	PEGA	Tue, Aug 20, 2013	15.30	15.31	15.23	15.25
564	NASDAQ	PEGA	Mon, Aug 19, 2013	15.37	15.46	15.35	15.42
563	NASDAQ	PEGA	Fri, Aug 16, 2013	15.19	15.36	15.18	15.30
562	NASDAQ	PEGA	Thu, Aug 15, 2013	15.17	15.24	15.10	15.17
561	NASDAQ	PEGA	Wed, Aug 14, 2013	15.04	15.04	14.99	15.02
560	NASDAQ	PEGA	Tue, Aug 13, 2013	14.96	15.06	14.95	15.03
559	NASDAQ	PEGA	Mon, Aug 12, 2013	14.69	14.78	14.68	14.77
558	NASDAQ	PEGA	Fri, Aug 9, 2013	14.79	14.79	14.71	14.72
557	NASDAQ	PEGA	Thu, Aug 8, 2013	14.73	14.75	14.70	14.74
556	NASDAQ	PEGA	Wed, Aug 7, 2013	14.84	14.85	14.75	14.79
555	NASDAQ	PEGA	Tue, Aug 6, 2013	14.91	14.93	14.88	14.89
554	NASDAQ	PEGA	Mon, Aug 5, 2013	14.85	14.93	14.85	14.90
553	NASDAQ	PEGA	Fri, Aug 2, 2013	14.94	14.94	14.79	14.79
552	NASDAQ	PEGA	Thu, Aug 1, 2013	14.90	15.11	14.90	15.07
551	NASDAQ	PEGA	Wed, Jul 31, 2013	15.02	15.07	14.78	14.81
550	NASDAQ	PEGA	Tue, Jul 30, 2013	14.78	14.86	14.78	14.83
549	NASDAQ	PEGA	Mon, Jul 29, 2013	14.81	14.86	14.80	14.81
548	NASDAQ	PEGA	Fri, Jul 26, 2013	14.77	14.80	14.75	14.76
547	NASDAQ	PEGA	Thu, Jul 25, 2013	14.92	14.94	14.79	14.81
546	NASDAQ	PEGA	Wed, Jul 24, 2013	14.81	14.93	14.79	14.85
545	NASDAQ	PEGA	Tue, Jul 23, 2013	14.67	14.71	14.64	14.65
544	NASDAQ	PEGA	Mon, Jul 22, 2013	14.62	14.64	14.58	14.62
543	NASDAQ	PEGA	Fri, Jul 19, 2013	14.69	14.70	14.60	14.61
542	NASDAQ	PEGA	Thu, Jul 18, 2013	14.65	14.78	14.65	14.78
541	NASDAQ	PEGA	Wed, Jul 17, 2013	14.59	14.67	14.58	14.64
540	NASDAQ	PEGA	Tue, Jul 16, 2013	14.78	14.79	14.74	14.76
539	NASDAQ	PEGA	Mon, Jul 15, 2013	14.84	14.84	14.78	14.79
538	NASDAQ	PEGA	Fri, Jul 12, 2013	14.75	14.92	14.74	14.87
537	NASDAQ	PEGA	Thu, Jul 11, 2013	14.91	14.96	14.85	14.85
536	NASDAQ	PEGA	Wed, Jul 10, 2013	15.06	15.16	15.03	15.15
535	NASDAQ	PEGA	Tue, Jul 9, 2013	15.03	15.07	15.01	15.05
534	NASDAQ	PEGA	Mon, Jul 8, 2013	15.16	15.17	15.07	15.08
533	NASDAQ	PEGA	Fri, Jul 5, 2013	15.19	15.30	15.16	15.29
532	NASDAQ	PEGA	Wed, Jul 3, 2013	14.73	14.79	14.66	14.79
531	NASDAQ	PEGA	Tue, Jul 2, 2013	14.73	14.76	14.70	14.72
530	NASDAQ	PEGA	Mon, Jul 1, 2013	14.80	14.84	14.72	14.73
529	NASDAQ	PEGA	Fri, Jun 28, 2013	14.84	14.91	14.74	14.76
528	NASDAQ	PEGA	Thu, Jun 27, 2013	14.77	14.84	14.69	14.72
527	NASDAQ	PEGA	Wed, Jun 26, 2013	14.81	14.97	14.81	14.88
526	NASDAQ	PEGA	Tue, Jun 25, 2013	14.87	15.04	14.87	15.01
525	NASDAQ	PEGA	Mon, Jun 24, 2013	15.10	15.13	14.85	14.96
524	NASDAQ	PEGA	Fri, Jun 21, 2013	14.62	14.90	14.62	14.90
523	NASDAQ	PEGA	Thu, Jun 20, 2013	14.60	14.67	14.52	14.59
522	NASDAQ	PEGA	Wed, Jun 19, 2013	14.08	14.50	14.07	14.47
521	NASDAQ	PEGA	Tue, Jun 18, 2013	14.13	14.15	14.06	14.09
520	NASDAQ	PEGA	Mon, Jun 17, 2013	13.96	14.09	13.96	14.06
519	NASDAQ	PEGA	Fri, Jun 14, 2013	13.97	14.01	13.93	14.01
518	NASDAQ	PEGA	Thu, Jun 13, 2013	14.18	14.18	14.01	14.05
517	NASDAQ	PEGA	Wed, Jun 12, 2013	14.24	14.25	14.11	14.25
516	NASDAQ	PEGA	Tue, Jun 11, 2013	14.29	14.31	14.13	14.14
515	NASDAQ	PEGA	Mon, Jun 10, 2013	14.20	14.23	14.14	14.20
514	NASDAQ	PEGA	Fri, Jun 7, 2013	14.02	14.13	13.96	14.12
513	NASDAQ	PEGA	Thu, Jun 6, 2013	13.96	14.01	13.75	13.91
512	NASDAQ	PEGA	Wed, Jun 5, 2013	14.02	14.04	13.93	13.94
511	NASDAQ	PEGA	Tue, Jun 4, 2013	14.06	14.09	14.01	14.08
510	NASDAQ	PEGA	Mon, Jun 3, 2013	14.12	14.12	13.91	14.02
509	NASDAQ	PEGA	Fri, May 31, 2013	13.96	14.19	13.94	14.06
508	NASDAQ	PEGA	Thu, May 30, 2013	14.00	14.03	13.95	13.99
507	NASDAQ	PEGA	Wed, May 29, 2013	14.07	14.10	14.00	14.00
506	NASDAQ	PEGA	Tue, May 28, 2013	13.86	14.11	13.85	14.11
505	NASDAQ	PEGA	Fri, May 24, 2013	13.76	13.79	13.72	13.79
504	NASDAQ	PEGA	Thu, May 23, 2013	13.73	13.84	13.73	13.79
503	NASDAQ	PEGA	Wed, May 22, 2013	13.58	13.83	13.53	13.82
502	NASDAQ	PEGA	Tue, May 21, 2013	13.69	13.74	13.60	13.60
501	NASDAQ	PEGA	Mon, May 20, 2013	13.62	13.69	13.61	13.68
500	NASDAQ	PEGA	Fri, May 17, 2013	13.56	13.66	13.55	13.66
499	NASDAQ	PEGA	Thu, May 16, 2013	13.59	13.59	13.49	13.53
498	NASDAQ	PEGA	Wed, May 15, 2013	13.63	13.72	13.63	13.66
497	NASDAQ	PEGA	Tue, May 14, 2013	13.57	13.73	13.57	13.72
496	NASDAQ	PEGA	Mon, May 13, 2013	13.63	13.63	13.60	13.62
495	NASDAQ	PEGA	Fri, May 10, 2013	13.46	13.62	13.46	13.57
494	NASDAQ	PEGA	Thu, May 9, 2013	13.39	13.42	13.35	13.42
493	NASDAQ	PEGA	Wed, May 8, 2013	13.42	13.43	13.39	13.42
492	NASDAQ	PEGA	Tue, May 7, 2013	13.45	13.45	13.43	13.45
491	NASDAQ	PEGA	Mon, May 6, 2013	13.37	13.43	13.37	13.41
490	NASDAQ	PEGA	Fri, May 3, 2013	13.29	13.39	13.29	13.37
489	NASDAQ	PEGA	Thu, May 2, 2013	13.18	13.19	13.16	13.16
488	NASDAQ	PEGA	Wed, May 1, 2013	13.17	13.18	13.14	13.16
487	NASDAQ	PEGA	Tue, Apr 30, 2013	13.20	13.26	13.17	13.25
486	NASDAQ	PEGA	Mon, Apr 29, 2013	13.21	13.25	13.21	13.25
485	NASDAQ	PEGA	Fri, Apr 26, 2013	13.26	13.26	13.23	13.24
484	NASDAQ	PEGA	Thu, Apr 25, 2013	13.35	13.36	13.32	13.33
483	NASDAQ	PEGA	Wed, Apr 24, 2013	13.32	13.32	13.29	13.31
482	NASDAQ	PEGA	Tue, Apr 23, 2013	13.27	13.32	13.20	13.31
481	NASDAQ	PEGA	Mon, Apr 22, 2013	13.29	13.31	13.27	13.30
480	NASDAQ	PEGA	Fri, Apr 19, 2013	13.32	13.33	13.32	13.32
479	NASDAQ	PEGA	Thu, Apr 18, 2013	13.30	13.31	13.27	13.30
478	NASDAQ	PEGA	Wed, Apr 17, 2013	13.36	13.36	13.26	13.32
477	NASDAQ	PEGA	Tue, Apr 16, 2013	13.38	13.38	13.34	13.37
476	NASDAQ	PEGA	Mon, Apr 15, 2013	13.35	13.37	13.29	13.29
475	NASDAQ	PEGA	Fri, Apr 12, 2013	13.42	13.42	13.35	13.36
474	NASDAQ	PEGA	Thu, Apr 11, 2013	13.51	13.51	13.47	13.50
473	NASDAQ	PEGA	Wed, Apr 10, 2013	13.48	13.54	13.47	13.54
472	NASDAQ	PEGA	Tue, Apr 9, 2013	13.40	13.43	13.38	13.41
471	NASDAQ	PEGA	Mon, Apr 8, 2013	13.37	13.43	13.35	13.43
470	NASDAQ	PEGA	Fri, Apr 5, 2013	13.34	13.37	13.30	13.36
469	NASDAQ	PEGA	Thu, Apr 4, 2013	13.50	13.50	13.43	13.44
468	NASDAQ	PEGA	Wed, Apr 3, 2013	13.62	13.62	13.52	13.54
467	NASDAQ	PEGA	Tue, Apr 2, 2013	13.64	13.67	13.64	13.66
466	NASDAQ	PEGA	Mon, Apr 1, 2013	13.70	13.70	13.60	13.61
465	NASDAQ	PEGA	Thu, Mar 28, 2013	13.66	13.68	13.62	13.68
464	NASDAQ	PEGA	Wed, Mar 27, 2013	13.66	13.66	13.60	13.63
463	NASDAQ	PEGA	Tue, Mar 26, 2013	13.83	13.83	13.74	13.76
462	NASDAQ	PEGA	Mon, Mar 25, 2013	13.86	13.86	13.74	13.78
461	NASDAQ	PEGA	Fri, Mar 22, 2013	13.80	13.85	13.78	13.80
460	NASDAQ	PEGA	Thu, Mar 21, 2013	13.82	13.83	13.81	13.81
459	NASDAQ	PEGA	Wed, Mar 20, 2013	13.86	13.89	13.82	13.89
458	NASDAQ	PEGA	Tue, Mar 19, 2013	13.83	13.84	13.74	13.78
457	NASDAQ	PEGA	Mon, Mar 18, 2013	13.86	13.91	13.85	13.87
456	NASDAQ	PEGA	Fri, Mar 15, 2013	14.04	14.04	13.96	13.96
455	NASDAQ	PEGA	Thu, Mar 14, 2013	14.13	14.14	14.05	14.06
454	NASDAQ	PEGA	Wed, Mar 13, 2013	14.09	14.12	14.04	14.06
453	NASDAQ	PEGA	Tue, Mar 12, 2013	14.08	14.08	14.04	14.05
452	NASDAQ	PEGA	Mon, Mar 11, 2013	14.11	14.14	14.10	14.13
451	NASDAQ	PEGA	Fri, Mar 8, 2013	14.14	14.16	14.09	14.12
450	NASDAQ	PEGA	Thu, Mar 7, 2013	13.94	14.00	13.94	14.00
449	NASDAQ	PEGA	Wed, Mar 6, 2013	13.88	13.89	13.85	13.88
448	NASDAQ	PEGA	Tue, Mar 5, 2013	13.79	13.83	13.79	13.80
447	NASDAQ	PEGA	Mon, Mar 4, 2013	13.73	13.77	13.72	13.77
446	NASDAQ	PEGA	Fri, Mar 1, 2013	13.74	13.74	13.71	13.72
445	NASDAQ	PEGA	Thu, Feb 28, 2013	13.80	13.83	13.78	13.79
444	NASDAQ	PEGA	Wed, Feb 27, 2013	13.74	13.84	13.74	13.82
443	NASDAQ	PEGA	Tue, Feb 26, 2013	13.81	13.83	13.74	13.80
442	NASDAQ	PEGA	Mon, Feb 25, 2013	14.05	14.06	13.76	13.77
441	NASDAQ	PEGA	Fri, Feb 22, 2013	14.00	14.00	13.97	13.98
440	NASDAQ	PEGA	Thu, Feb 21, 2013	14.00	14.02	13.96	14.01
439	NASDAQ	PEGA	Wed, Feb 20, 2013	14.14	14.15	14.06	14.07
438	NASDAQ	PEGA	Tue, Feb 19, 2013	14.03	14.13	14.03	14.12
437	NASDAQ	PEGA	Fri, Feb 15, 2013	14.09	14.14	14.07	14.09
436	NASDAQ	PEGA	Thu, Feb 14, 2013	14.12	14.14	14.06	14.06
435	NASDAQ	PEGA	Wed, Feb 13, 2013	14.17	14.19	14.14	14.18
434	NASDAQ	PEGA	Tue, Feb 12, 2013	14.09	14.11	14.07	14.08
433	NASDAQ	PEGA	Mon, Feb 11, 2013	14.04	14.06	14.03	14.06
432	NASDAQ	PEGA	Fri, Feb 8, 2013	14.05	14.11	14.03	14.04
431	NASDAQ	PEGA	Thu, Feb 7, 2013	14.08	14.08	13.99	14.05
430	NASDAQ	PEGA	Wed, Feb 6, 2013	14.10	14.12	14.06	14.07
429	NASDAQ	PEGA	Tue, Feb 5, 2013	14.17	14.18	14.14	14.14
428	NASDAQ	PEGA	Mon, Feb 4, 2013	14.14	14.14	14.04	14.06
427	NASDAQ	PEGA	Fri, Feb 1, 2013	14.02	14.23	14.00	14.23
426	NASDAQ	PEGA	Thu, Jan 31, 2013	14.14	14.17	14.13	14.14
425	NASDAQ	PEGA	Wed, Jan 30, 2013	14.21	14.22	14.15	14.16
424	NASDAQ	PEGA	Tue, Jan 29, 2013	14.12	14.18	14.08	14.17
423	NASDAQ	PEGA	Mon, Jan 28, 2013	14.18	14.19	14.13	14.13
422	NASDAQ	PEGA	Fri, Jan 25, 2013	14.01	14.08	14.00	14.08
421	NASDAQ	PEGA	Thu, Jan 24, 2013	13.87	13.92	13.86	13.88
420	NASDAQ	PEGA	Wed, Jan 23, 2013	13.84	13.86	13.81	13.84
419	NASDAQ	PEGA	Tue, Jan 22, 2013	13.92	13.94	13.85	13.86
418	NASDAQ	PEGA	Fri, Jan 18, 2013	13.92	13.92	13.87	13.88
417	NASDAQ	PEGA	Thu, Jan 17, 2013	13.93	13.99	13.93	13.96
416	NASDAQ	PEGA	Wed, Jan 16, 2013	13.83	13.86	13.82	13.83
415	NASDAQ	PEGA	Tue, Jan 15, 2013	13.85	13.89	13.83	13.88
414	NASDAQ	PEGA	Mon, Jan 14, 2013	13.91	13.95	13.90	13.94
413	NASDAQ	PEGA	Fri, Jan 11, 2013	14.05	14.08	13.93	13.93
412	NASDAQ	PEGA	Thu, Jan 10, 2013	14.01	14.03	13.97	14.02
411	NASDAQ	PEGA	Wed, Jan 9, 2013	13.95	13.97	13.91	13.94
410	NASDAQ	PEGA	Tue, Jan 8, 2013	13.99	13.99	13.95	13.95
409	NASDAQ	PEGA	Mon, Jan 7, 2013	14.04	14.06	14.02	14.02
408	NASDAQ	PEGA	Fri, Jan 4, 2013	14.09	14.12	14.05	14.05
407	NASDAQ	PEGA	Thu, Jan 3, 2013	13.90	14.06	13.90	14.05
406	NASDAQ	PEGA	Wed, Jan 2, 2013	13.92	13.92	13.88	13.91
405	NASDAQ	PEGA	Mon, Dec 31, 2012	13.67	13.82	13.67	13.81
404	NASDAQ	PEGA	Fri, Dec 28, 2012	13.66	13.68	13.64	13.66
403	NASDAQ	PEGA	Thu, Dec 27, 2012	13.77	13.78	13.65	13.70
402	NASDAQ	PEGA	Wed, Dec 26, 2012	13.78	13.79	13.75	13.76
401	NASDAQ	PEGA	Mon, Dec 24, 2012	13.81	13.82	13.80	13.81
400	NASDAQ	PEGA	Fri, Dec 21, 2012	13.75	13.80	13.75	13.79
399	NASDAQ	PEGA	Thu, Dec 20, 2012	13.84	13.88	13.82	13.87
398	NASDAQ	PEGA	Wed, Dec 19, 2012	13.89	13.90	13.83	13.88
397	NASDAQ	PEGA	Tue, Dec 18, 2012	13.83	13.95	13.82	13.92
396	NASDAQ	PEGA	Mon, Dec 17, 2012	13.70	13.82	13.70	13.82
395	NASDAQ	PEGA	Fri, Dec 14, 2012	13.70	13.71	13.67	13.69
394	NASDAQ	PEGA	Thu, Dec 13, 2012	13.71	13.76	13.69	13.73
393	NASDAQ	PEGA	Wed, Dec 12, 2012	13.60	13.69	13.57	13.68
392	NASDAQ	PEGA	Tue, Dec 11, 2012	13.57	13.60	13.57	13.58
391	NASDAQ	PEGA	Mon, Dec 10, 2012	13.52	13.54	13.51	13.52
390	NASDAQ	PEGA	Fri, Dec 7, 2012	13.54	13.55	13.50	13.55
389	NASDAQ	PEGA	Thu, Dec 6, 2012	13.44	13.48	13.43	13.48
388	NASDAQ	PEGA	Wed, Dec 5, 2012	13.48	13.49	13.45	13.48
387	NASDAQ	PEGA	Tue, Dec 4, 2012	13.55	13.55	13.51	13.51
386	NASDAQ	PEGA	Mon, Dec 3, 2012	13.62	13.62	13.56	13.56
385	NASDAQ	PEGA	Fri, Nov 30, 2012	13.52	13.56	13.52	13.55
384	NASDAQ	PEGA	Thu, Nov 29, 2012	13.58	13.58	13.55	13.55
383	NASDAQ	PEGA	Wed, Nov 28, 2012	13.56	13.59	13.54	13.57
382	NASDAQ	PEGA	Tue, Nov 27, 2012	13.65	13.67	13.61	13.61
381	NASDAQ	PEGA	Mon, Nov 26, 2012	13.65	13.69	13.63	13.69
380	NASDAQ	PEGA	Fri, Nov 23, 2012	13.65	13.73	13.65	13.73
379	NASDAQ	PEGA	Wed, Nov 21, 2012	13.72	13.73	13.70	13.71
378	NASDAQ	PEGA	Tue, Nov 20, 2012	13.60	13.67	13.60	13.67
377	NASDAQ	PEGA	Mon, Nov 19, 2012	13.59	13.60	13.57	13.57
376	NASDAQ	PEGA	Fri, Nov 16, 2012	13.54	13.54	13.48	13.51
375	NASDAQ	PEGA	Thu, Nov 15, 2012	13.58	13.58	13.50	13.53
374	NASDAQ	PEGA	Wed, Nov 14, 2012	13.61	13.61	13.53	13.54
373	NASDAQ	PEGA	Tue, Nov 13, 2012	13.53	13.57	13.53	13.53
372	NASDAQ	PEGA	Mon, Nov 12, 2012	13.58	13.60	13.56	13.57
371	NASDAQ	PEGA	Fri, Nov 9, 2012	13.59	13.64	13.58	13.59
370	NASDAQ	PEGA	Thu, Nov 8, 2012	13.71	13.74	13.59	13.59
369	NASDAQ	PEGA	Wed, Nov 7, 2012	13.70	13.72	13.67	13.71
368	NASDAQ	PEGA	Tue, Nov 6, 2012	13.84	13.95	13.83	13.94
367	NASDAQ	PEGA	Mon, Nov 5, 2012	3.76	3.77	3.71	3.76
366	NASDAQ	PEGA	Fri, Nov 2, 2012	3.84	3.87	3.74	3.76
365	NASDAQ	PEGA	Thu, Nov 1, 2012	3.76	3.80	3.72	3.79
364	NASDAQ	PEGA	Wed, Oct 31, 2012	3.78	3.80	3.66	3.75
363	NASDAQ	PEGA	Fri, Oct 26, 2012	3.80	3.80	3.70	3.73
362	NASDAQ	PEGA	Thu, Oct 25, 2012	3.70	3.81	3.69	3.80
361	NASDAQ	PEGA	Wed, Oct 24, 2012	3.64	3.75	3.60	3.67
360	NASDAQ	PEGA	Tue, Oct 23, 2012	3.66	3.70	3.63	3.66
359	NASDAQ	PEGA	Mon, Oct 22, 2012	3.68	3.73	3.68	3.72
358	NASDAQ	PEGA	Fri, Oct 19, 2012	3.76	3.77	3.65	3.68
357	NASDAQ	PEGA	Thu, Oct 18, 2012	3.80	3.84	3.77	3.81
356	NASDAQ	PEGA	Wed, Oct 17, 2012	3.82	3.89	3.80	3.86
355	NASDAQ	PEGA	Tue, Oct 16, 2012	3.84	3.85	3.79	3.83
354	NASDAQ	PEGA	Mon, Oct 15, 2012	3.83	3.86	3.79	3.86
353	NASDAQ	PEGA	Fri, Oct 12, 2012	3.90	3.91	3.83	3.83
352	NASDAQ	PEGA	Thu, Oct 11, 2012	3.89	3.90	3.87	3.88
351	NASDAQ	PEGA	Wed, Oct 10, 2012	3.83	3.87	3.79	3.80
350	NASDAQ	PEGA	Tue, Oct 9, 2012	3.87	3.91	3.84	3.86
349	NASDAQ	PEGA	Mon, Oct 8, 2012	3.88	3.92	3.85	3.87
348	NASDAQ	PEGA	Fri, Oct 5, 2012	3.96	3.97	3.91	3.94
347	NASDAQ	PEGA	Thu, Oct 4, 2012	3.94	4.00	3.94	3.99
346	NASDAQ	PEGA	Wed, Oct 3, 2012	3.90	3.93	3.88	3.90
345	NASDAQ	PEGA	Tue, Oct 2, 2012	3.86	3.87	3.82	3.84
344	NASDAQ	PEGA	Mon, Oct 1, 2012	3.86	3.90	3.83	3.85
343	NASDAQ	PEGA	Fri, Sep 28, 2012	3.80	3.83	3.76	3.80
342	NASDAQ	PEGA	Thu, Sep 27, 2012	3.73	3.82	3.70	3.78
341	NASDAQ	PEGA	Wed, Sep 26, 2012	3.73	3.79	3.69	3.77
340	NASDAQ	PEGA	Tue, Sep 25, 2012	3.82	3.86	3.72	3.73
339	NASDAQ	PEGA	Mon, Sep 24, 2012	3.86	3.88	3.81	3.87
338	NASDAQ	PEGA	Fri, Sep 21, 2012	3.91	3.91	3.84	3.87
337	NASDAQ	PEGA	Thu, Sep 20, 2012	3.71	3.71	3.66	3.67
336	NASDAQ	PEGA	Wed, Sep 19, 2012	3.79	3.80	3.75	3.78
335	NASDAQ	PEGA	Tue, Sep 18, 2012	3.80	3.84	3.75	3.77
334	NASDAQ	PEGA	Mon, Sep 17, 2012	3.90	3.90	3.83	3.85
333	NASDAQ	PEGA	Fri, Sep 14, 2012	3.74	3.89	3.72	3.84
332	NASDAQ	PEGA	Thu, Sep 13, 2012	3.48	3.64	3.47	3.57
331	NASDAQ	PEGA	Wed, Sep 12, 2012	3.51	3.58	3.50	3.53
330	NASDAQ	PEGA	Tue, Sep 11, 2012	3.49	3.57	3.47	3.52
329	NASDAQ	PEGA	Mon, Sep 10, 2012	3.62	3.65	3.60	3.60
328	NASDAQ	PEGA	Fri, Sep 7, 2012	3.52	3.62	3.51	3.59
327	NASDAQ	PEGA	Thu, Sep 6, 2012	3.43	3.51	3.42	3.48
326	NASDAQ	PEGA	Wed, Sep 5, 2012	3.42	3.44	3.38	3.41
325	NASDAQ	PEGA	Tue, Sep 4, 2012	3.51	3.52	3.45	3.48
324	NASDAQ	PEGA	Fri, Aug 31, 2012	3.56	3.56	3.48	3.53
323	NASDAQ	PEGA	Thu, Aug 30, 2012	3.59	3.63	3.53	3.63
322	NASDAQ	PEGA	Wed, Aug 29, 2012	3.68	3.69	3.62	3.63
321	NASDAQ	PEGA	Tue, Aug 28, 2012	3.81	3.85	3.79	3.84
320	NASDAQ	PEGA	Mon, Aug 27, 2012	3.99	4.03	3.97	3.99
319	NASDAQ	PEGA	Fri, Aug 24, 2012	4.06	4.07	4.01	4.03
318	NASDAQ	PEGA	Thu, Aug 23, 2012	4.08	4.10	4.04	4.06
317	NASDAQ	PEGA	Wed, Aug 22, 2012	4.04	4.12	4.01	4.11
316	NASDAQ	PEGA	Tue, Aug 21, 2012	4.06	4.15	4.05	4.10
315	NASDAQ	PEGA	Mon, Aug 20, 2012	3.88	3.93	3.88	3.91
314	NASDAQ	PEGA	Fri, Aug 17, 2012	3.92	3.93	3.89	3.89
313	NASDAQ	PEGA	Thu, Aug 16, 2012	3.96	3.96	3.90	3.94
312	NASDAQ	PEGA	Wed, Aug 15, 2012	3.95	3.99	3.93	3.98
311	NASDAQ	PEGA	Tue, Aug 14, 2012	4.05	4.07	3.95	3.96
310	NASDAQ	PEGA	Mon, Aug 13, 2012	4.11	4.12	4.05	4.05
309	NASDAQ	PEGA	Fri, Aug 10, 2012	4.00	4.07	3.99	4.03
308	NASDAQ	PEGA	Thu, Aug 9, 2012	3.95	4.04	3.95	4.00
307	NASDAQ	PEGA	Wed, Aug 8, 2012	3.84	3.90	3.84	3.88
306	NASDAQ	PEGA	Tue, Aug 7, 2012	3.87	3.90	3.85	3.88
305	NASDAQ	PEGA	Mon, Aug 6, 2012	3.81	3.87	3.78	3.83
304	NASDAQ	PEGA	Fri, Aug 3, 2012	3.77	3.84	3.74	3.80
303	NASDAQ	PEGA	Thu, Aug 2, 2012	3.72	3.82	3.72	3.73
302	NASDAQ	PEGA	Wed, Aug 1, 2012	3.85	3.88	3.83	3.86
301	NASDAQ	PEGA	Tue, Jul 31, 2012	3.84	3.85	3.81	3.84
300	NASDAQ	PEGA	Mon, Jul 30, 2012	3.80	3.89	3.77	3.77
299	NASDAQ	PEGA	Fri, Jul 27, 2012	3.66	3.80	3.66	3.76
298	NASDAQ	PEGA	Thu, Jul 26, 2012	3.57	3.72	3.57	3.60
297	NASDAQ	PEGA	Wed, Jul 25, 2012	3.61	3.64	3.51	3.61
296	NASDAQ	PEGA	Tue, Jul 24, 2012	3.67	3.71	3.57	3.62
295	NASDAQ	PEGA	Mon, Jul 23, 2012	3.63	3.65	3.54	3.65
294	NASDAQ	PEGA	Fri, Jul 20, 2012	3.80	3.84	3.80	3.80
293	NASDAQ	PEGA	Thu, Jul 19, 2012	3.86	3.89	3.84	3.87
292	NASDAQ	PEGA	Wed, Jul 18, 2012	3.75	3.83	3.75	3.80
291	NASDAQ	PEGA	Tue, Jul 17, 2012	3.74	3.76	3.68	3.75
290	NASDAQ	PEGA	Mon, Jul 16, 2012	3.76	3.80	3.75	3.80
289	NASDAQ	PEGA	Fri, Jul 13, 2012	3.78	3.85	3.76	3.85
288	NASDAQ	PEGA	Thu, Jul 12, 2012	3.79	3.80	3.68	3.76
287	NASDAQ	PEGA	Wed, Jul 11, 2012	3.83	3.88	3.81	3.86
286	NASDAQ	PEGA	Tue, Jul 10, 2012	3.93	3.96	3.81	3.85
285	NASDAQ	PEGA	Mon, Jul 9, 2012	3.83	3.85	3.79	3.85
284	NASDAQ	PEGA	Fri, Jul 6, 2012	3.88	3.88	3.83	3.85
283	NASDAQ	PEGA	Thu, Jul 5, 2012	3.94	4.02	3.93	3.94
282	NASDAQ	PEGA	Tue, Jul 3, 2012	3.85	3.90	3.84	3.88
281	NASDAQ	PEGA	Mon, Jul 2, 2012	3.79	3.81	3.76	3.78
280	NASDAQ	PEGA	Fri, Jun 29, 2012	3.73	3.82	3.71	3.79
279	NASDAQ	PEGA	Thu, Jun 28, 2012	3.52	3.55	3.48	3.54
278	NASDAQ	PEGA	Wed, Jun 27, 2012	3.53	3.65	3.52	3.63
277	NASDAQ	PEGA	Tue, Jun 26, 2012	3.47	3.51	3.45	3.49
276	NASDAQ	PEGA	Mon, Jun 25, 2012	3.48	3.48	3.41	3.45
275	NASDAQ	PEGA	Fri, Jun 22, 2012	3.50	3.51	3.42	3.47
274	NASDAQ	PEGA	Thu, Jun 21, 2012	3.54	3.56	3.41	3.42
273	NASDAQ	PEGA	Wed, Jun 20, 2012	3.50	3.54	3.48	3.51
272	NASDAQ	PEGA	Tue, Jun 19, 2012	3.45	3.53	3.42	3.50
271	NASDAQ	PEGA	Mon, Jun 18, 2012	3.47	3.50	3.44	3.50
270	NASDAQ	PEGA	Fri, Jun 15, 2012	3.62	3.69	3.58	3.67
269	NASDAQ	PEGA	Thu, Jun 14, 2012	3.69	3.70	3.66	3.66
268	NASDAQ	PEGA	Wed, Jun 13, 2012	3.65	3.72	3.61	3.72
267	NASDAQ	PEGA	Tue, Jun 12, 2012	3.72	3.76	3.70	3.76
266	NASDAQ	PEGA	Mon, Jun 11, 2012	3.66	3.66	3.56	3.56
265	NASDAQ	PEGA	Fri, Jun 8, 2012	3.59	3.65	3.59	3.65
264	NASDAQ	PEGA	Thu, Jun 7, 2012	3.58	3.66	3.51	3.51
263	NASDAQ	PEGA	Wed, Jun 6, 2012	3.37	3.52	3.36	3.51
262	NASDAQ	PEGA	Tue, Jun 5, 2012	3.24	3.29	3.22	3.25
261	NASDAQ	PEGA	Mon, Jun 4, 2012	3.26	3.29	3.21	3.25
260	NASDAQ	PEGA	Fri, Jun 1, 2012	3.29	3.32	3.25	3.28
259	NASDAQ	PEGA	Thu, May 31, 2012	3.35	3.37	3.30	3.34
258	NASDAQ	PEGA	Wed, May 30, 2012	3.44	3.44	3.35	3.35
257	NASDAQ	PEGA	Tue, May 29, 2012	3.51	3.56	3.47	3.50
256	NASDAQ	PEGA	Fri, May 25, 2012	3.43	3.48	3.43	3.48
255	NASDAQ	PEGA	Thu, May 24, 2012	3.39	3.45	3.35	3.39
254	NASDAQ	PEGA	Wed, May 23, 2012	3.42	3.42	3.30	3.41
253	NASDAQ	PEGA	Tue, May 22, 2012	3.54	3.55	3.47	3.49
252	NASDAQ	PEGA	Mon, May 21, 2012	3.63	3.70	3.63	3.69
251	NASDAQ	PEGA	Fri, May 18, 2012	3.64	3.67	3.60	3.64
250	NASDAQ	PEGA	Thu, May 17, 2012	3.58	3.60	3.53	3.54
249	NASDAQ	PEGA	Wed, May 16, 2012	3.59	3.67	3.57	3.59
248	NASDAQ	PEGA	Tue, May 15, 2012	3.59	3.61	3.52	3.54
247	NASDAQ	PEGA	Mon, May 14, 2012	3.55	3.55	3.51	3.52
246	NASDAQ	PEGA	Fri, May 11, 2012	3.56	3.66	3.56	3.62
245	NASDAQ	PEGA	Thu, May 10, 2012	3.62	3.65	3.59	3.64
244	NASDAQ	PEGA	Wed, May 9, 2012	3.60	3.66	3.53	3.63
243	NASDAQ	PEGA	Tue, May 8, 2012	3.75	3.76	3.62	3.70
242	NASDAQ	PEGA	Mon, May 7, 2012	3.85	3.92	3.82	3.87
241	NASDAQ	PEGA	Fri, May 4, 2012	3.84	3.86	3.77	3.78
240	NASDAQ	PEGA	Thu, May 3, 2012	4.00	4.01	3.92	3.94
239	NASDAQ	PEGA	Wed, May 2, 2012	4.04	4.04	3.98	4.03
238	NASDAQ	PEGA	Tue, May 1, 2012	4.09	4.14	4.07	4.08
237	NASDAQ	PEGA	Mon, Apr 30, 2012	4.04	4.13	4.03	4.10
236	NASDAQ	PEGA	Fri, Apr 27, 2012	4.03	4.05	3.99	4.04
235	NASDAQ	PEGA	Thu, Apr 26, 2012	4.05	4.14	4.00	4.11
234	NASDAQ	PEGA	Wed, Apr 25, 2012	4.14	4.17	4.06	4.12
233	NASDAQ	PEGA	Tue, Apr 24, 2012	4.04	4.09	4.00	4.04
232	NASDAQ	PEGA	Mon, Apr 23, 2012	4.01	4.06	3.94	4.06
231	NASDAQ	PEGA	Fri, Apr 20, 2012	4.21	4.23	4.15	4.16
230	NASDAQ	PEGA	Thu, Apr 19, 2012	4.19	4.23	4.14	4.19
229	NASDAQ	PEGA	Wed, Apr 18, 2012	4.21	4.23	4.15	4.18
228	NASDAQ	PEGA	Tue, Apr 17, 2012	4.23	4.28	4.21	4.27
227	NASDAQ	PEGA	Mon, Apr 16, 2012	4.18	4.20	4.11	4.12
226	NASDAQ	PEGA	Fri, Apr 13, 2012	4.25	4.25	4.17	4.17
225	NASDAQ	PEGA	Thu, Apr 12, 2012	4.15	4.32	4.14	4.27
224	NASDAQ	PEGA	Wed, Apr 11, 2012	3.99	4.15	3.96	4.11
223	NASDAQ	PEGA	Tue, Apr 10, 2012	4.10	4.11	3.97	3.97
222	NASDAQ	PEGA	Mon, Apr 9, 2012	4.13	4.22	4.10	4.20
221	NASDAQ	PEGA	Thu, Apr 5, 2012	4.23	4.30	4.22	4.26
220	NASDAQ	PEGA	Wed, Apr 4, 2012	4.31	4.31	4.20	4.25
219	NASDAQ	PEGA	Tue, Apr 3, 2012	4.42	4.46	4.37	4.41
218	NASDAQ	PEGA	Mon, Apr 2, 2012	4.22	4.35	4.21	4.32
217	NASDAQ	PEGA	Fri, Mar 30, 2012	4.29	4.32	4.23	4.27
216	NASDAQ	PEGA	Thu, Mar 29, 2012	4.24	4.24	4.13	4.23
215	NASDAQ	PEGA	Wed, Mar 28, 2012	4.35	4.35	4.16	4.24
214	NASDAQ	PEGA	Tue, Mar 27, 2012	4.40	4.45	4.36	4.40
213	NASDAQ	PEGA	Mon, Mar 26, 2012	4.35	4.38	4.30	4.36
212	NASDAQ	PEGA	Fri, Mar 23, 2012	4.45	4.51	4.42	4.49
211	NASDAQ	PEGA	Thu, Mar 22, 2012	4.52	4.53	4.41	4.48
210	NASDAQ	PEGA	Wed, Mar 21, 2012	4.60	4.71	4.60	4.67
209	NASDAQ	PEGA	Tue, Mar 20, 2012	4.60	4.60	4.52	4.58
208	NASDAQ	PEGA	Mon, Mar 19, 2012	4.63	4.71	4.56	4.66
207	NASDAQ	PEGA	Fri, Mar 16, 2012	4.66	4.73	4.61	4.67
206	NASDAQ	PEGA	Thu, Mar 15, 2012	4.76	4.82	4.69	4.80
205	NASDAQ	PEGA	Wed, Mar 14, 2012	4.86	4.86	4.81	4.84
204	NASDAQ	PEGA	Tue, Mar 13, 2012	4.76	4.87	4.76	4.85
203	NASDAQ	PEGA	Mon, Mar 12, 2012	4.66	4.66	4.57	4.63
202	NASDAQ	PEGA	Fri, Mar 9, 2012	4.62	4.73	4.55	4.72
201	NASDAQ	PEGA	Thu, Mar 8, 2012	4.43	4.56	4.41	4.55
200	NASDAQ	PEGA	Wed, Mar 7, 2012	4.42	4.42	4.27	4.36
199	NASDAQ	PEGA	Tue, Mar 6, 2012	4.53	4.53	4.45	4.50
198	NASDAQ	PEGA	Mon, Mar 5, 2012	4.87	4.87	4.71	4.77
197	NASDAQ	PEGA	Fri, Mar 2, 2012	5.00	5.03	4.95	4.97
196	NASDAQ	PEGA	Thu, Mar 1, 2012	5.01	5.05	4.98	5.05
195	NASDAQ	PEGA	Wed, Feb 29, 2012	5.02	5.04	4.93	4.96
194	NASDAQ	PEGA	Tue, Feb 28, 2012	4.86	4.93	4.84	4.90
193	NASDAQ	PEGA	Mon, Feb 27, 2012	4.73	4.82	4.69	4.78
192	NASDAQ	PEGA	Fri, Feb 24, 2012	4.85	4.91	4.79	4.89
191	NASDAQ	PEGA	Thu, Feb 23, 2012	4.75	4.77	4.64	4.67
190	NASDAQ	PEGA	Wed, Feb 22, 2012	4.96	5.02	4.91	5.02
189	NASDAQ	PEGA	Tue, Feb 21, 2012	5.21	5.35	5.21	5.29
188	NASDAQ	PEGA	Fri, Feb 17, 2012	5.40	5.41	5.32	5.38
187	NASDAQ	PEGA	Thu, Feb 16, 2012	5.28	5.32	5.17	5.30
186	NASDAQ	PEGA	Wed, Feb 15, 2012	5.36	5.42	5.31	5.32
185	NASDAQ	PEGA	Tue, Feb 14, 2012	5.19	5.24	5.10	5.16
184	NASDAQ	PEGA	Mon, Feb 13, 2012	5.23	5.25	5.18	5.21
183	NASDAQ	PEGA	Fri, Feb 10, 2012	5.14	5.17	5.08	5.15
182	NASDAQ	PEGA	Thu, Feb 9, 2012	5.19	5.28	5.19	5.22
181	NASDAQ	PEGA	Wed, Feb 8, 2012	4.99	5.10	4.99	5.05
180	NASDAQ	PEGA	Tue, Feb 7, 2012	4.96	4.98	4.87	4.95
179	NASDAQ	PEGA	Mon, Feb 6, 2012	5.04	5.08	4.99	5.06
178	NASDAQ	PEGA	Fri, Feb 3, 2012	5.02	5.03	4.95	5.01
177	NASDAQ	PEGA	Thu, Feb 2, 2012	4.99	5.00	4.89	4.93
176	NASDAQ	PEGA	Wed, Feb 1, 2012	4.79	4.88	4.76	4.85
175	NASDAQ	PEGA	Tue, Jan 31, 2012	4.65	4.69	4.52	4.58
174	NASDAQ	PEGA	Mon, Jan 30, 2012	4.57	4.59	4.47	4.57
173	NASDAQ	PEGA	Fri, Jan 27, 2012	4.79	4.91	4.77	4.79
172	NASDAQ	PEGA	Thu, Jan 26, 2012	4.69	4.74	4.62	4.63
171	NASDAQ	PEGA	Wed, Jan 25, 2012	4.53	4.64	4.50	4.63
170	NASDAQ	PEGA	Tue, Jan 24, 2012	4.44	4.53	4.39	4.50
169	NASDAQ	PEGA	Mon, Jan 23, 2012	4.35	4.43	4.33	4.38
168	NASDAQ	PEGA	Fri, Jan 20, 2012	4.53	4.53	4.45	4.51
167	NASDAQ	PEGA	Thu, Jan 19, 2012	4.54	4.60	4.45	4.52
166	NASDAQ	PEGA	Wed, Jan 18, 2012	4.27	4.38	4.26	4.37
165	NASDAQ	PEGA	Tue, Jan 17, 2012	4.25	4.35	4.24	4.30
164	NASDAQ	PEGA	Fri, Jan 13, 2012	3.98	3.98	3.90	3.97
163	NASDAQ	PEGA	Thu, Jan 12, 2012	3.96	4.01	3.90	3.95
162	NASDAQ	PEGA	Wed, Jan 11, 2012	3.84	3.95	3.84	3.89
161	NASDAQ	PEGA	Tue, Jan 10, 2012	3.73	3.79	3.71	3.73
160	NASDAQ	PEGA	Mon, Jan 9, 2012	3.64	3.68	3.61	3.63
159	NASDAQ	PEGA	Fri, Jan 6, 2012	3.64	3.65	3.59	3.61
158	NASDAQ	PEGA	Thu, Jan 5, 2012	3.63	3.64	3.53	3.63
157	NASDAQ	PEGA	Wed, Jan 4, 2012	3.62	3.70	3.59	3.64
156	NASDAQ	PEGA	Tue, Jan 3, 2012	3.57	3.67	3.57	3.62
155	NASDAQ	PEGA	Fri, Dec 30, 2011	3.43	3.50	3.39	3.47
154	NASDAQ	PEGA	Thu, Dec 29, 2011	3.40	3.44	3.37	3.43
153	NASDAQ	PEGA	Wed, Dec 28, 2011	3.44	3.44	3.32	3.37
152	NASDAQ	PEGA	Tue, Dec 27, 2011	3.50	3.50	3.45	3.46
151	NASDAQ	PEGA	Fri, Dec 23, 2011	3.54	3.54	3.49	3.54
150	NASDAQ	PEGA	Thu, Dec 22, 2011	3.53	3.56	3.48	3.55
149	NASDAQ	PEGA	Wed, Dec 21, 2011	3.47	3.54	3.47	3.50
148	NASDAQ	PEGA	Tue, Dec 20, 2011	3.40	3.47	3.38	3.42
147	NASDAQ	PEGA	Mon, Dec 19, 2011	3.42	3.45	3.35	3.36
146	NASDAQ	PEGA	Fri, Dec 16, 2011	3.44	3.45	3.39	3.43
145	NASDAQ	PEGA	Thu, Dec 15, 2011	3.57	3.61	3.52	3.54
144	NASDAQ	PEGA	Wed, Dec 14, 2011	3.60	3.66	3.59	3.61
143	NASDAQ	PEGA	Tue, Dec 13, 2011	3.79	3.84	3.65	3.69
142	NASDAQ	PEGA	Mon, Dec 12, 2011	3.80	3.80	3.67	3.76
141	NASDAQ	PEGA	Fri, Dec 9, 2011	3.95	4.05	3.92	3.99
140	NASDAQ	PEGA	Thu, Dec 8, 2011	4.06	4.07	3.95	3.97
139	NASDAQ	PEGA	Wed, Dec 7, 2011	4.18	4.23	4.15	4.20
138	NASDAQ	PEGA	Tue, Dec 6, 2011	4.19	4.25	4.14	4.21
137	NASDAQ	PEGA	Mon, Dec 5, 2011	4.26	4.28	4.18	4.21
136	NASDAQ	PEGA	Fri, Dec 2, 2011	4.24	4.27	4.18	4.18
135	NASDAQ	PEGA	Thu, Dec 1, 2011	4.05	4.11	4.05	4.08
134	NASDAQ	PEGA	Wed, Nov 30, 2011	4.02	4.07	3.95	4.03
133	NASDAQ	PEGA	Tue, Nov 29, 2011	3.97	3.98	3.91	3.92
132	NASDAQ	PEGA	Mon, Nov 28, 2011	4.03	4.08	3.95	4.02
131	NASDAQ	PEGA	Fri, Nov 25, 2011	3.83	3.91	3.82	3.84
130	NASDAQ	PEGA	Wed, Nov 23, 2011	3.97	4.00	3.87	3.87
129	NASDAQ	PEGA	Tue, Nov 22, 2011	4.00	4.09	3.96	4.01
128	NASDAQ	PEGA	Mon, Nov 21, 2011	4.01	4.02	3.90	3.97
127	NASDAQ	PEGA	Fri, Nov 18, 2011	4.21	4.23	4.15	4.17
126	NASDAQ	PEGA	Thu, Nov 17, 2011	4.30	4.35	4.13	4.20
125	NASDAQ	PEGA	Wed, Nov 16, 2011	4.47	4.52	4.40	4.43
124	NASDAQ	PEGA	Tue, Nov 15, 2011	4.53	4.59	4.49	4.56
123	NASDAQ	PEGA	Mon, Nov 14, 2011	4.67	4.70	4.56	4.62
122	NASDAQ	PEGA	Fri, Nov 11, 2011	4.75	4.81	4.71	4.79
121	NASDAQ	PEGA	Thu, Nov 10, 2011	4.78	4.78	4.63	4.70
120	NASDAQ	PEGA	Wed, Nov 9, 2011	4.82	4.85	4.67	4.71
119	NASDAQ	PEGA	Tue, Nov 8, 2011	5.11	5.15	5.04	5.10
118	NASDAQ	PEGA	Mon, Nov 7, 2011	5.01	5.15	5.01	5.09
117	NASDAQ	PEGA	Fri, Nov 4, 2011	4.99	5.05	4.93	5.01
116	NASDAQ	PEGA	Thu, Nov 3, 2011	5.05	5.07	4.91	5.02
115	NASDAQ	PEGA	Wed, Nov 2, 2011	5.08	5.11	4.96	5.02
114	NASDAQ	PEGA	Tue, Nov 1, 2011	4.95	5.07	4.88	4.97
113	NASDAQ	PEGA	Mon, Oct 31, 2011	5.31	5.31	5.12	5.16
112	NASDAQ	PEGA	Fri, Oct 28, 2011	5.36	5.46	5.35	5.40
111	NASDAQ	PEGA	Thu, Oct 27, 2011	5.15	5.37	5.15	5.24
110	NASDAQ	PEGA	Wed, Oct 26, 2011	4.96	5.02	4.86	4.95
109	NASDAQ	PEGA	Tue, Oct 25, 2011	4.85	4.97	4.77	4.86
108	NASDAQ	PEGA	Mon, Oct 24, 2011	4.77	4.85	4.68	4.80
107	NASDAQ	PEGA	Fri, Oct 21, 2011	4.73	4.81	4.70	4.77
106	NASDAQ	PEGA	Thu, Oct 20, 2011	4.74	4.75	4.58	4.72
105	NASDAQ	PEGA	Wed, Oct 19, 2011	4.86	4.92	4.76	4.80
104	NASDAQ	PEGA	Tue, Oct 18, 2011	4.84	4.93	4.73	4.89
103	NASDAQ	PEGA	Mon, Oct 17, 2011	4.99	5.00	4.87	4.88
102	NASDAQ	PEGA	Fri, Oct 14, 2011	4.99	5.13	4.95	5.00
101	NASDAQ	PEGA	Thu, Oct 13, 2011	4.99	5.04	4.93	4.99
100	NASDAQ	PEGA	Wed, Oct 12, 2011	4.92	5.17	4.92	5.03
99	NASDAQ	PEGA	Tue, Oct 11, 2011	4.79	4.88	4.76	4.82
98	NASDAQ	PEGA	Mon, Oct 10, 2011	4.80	4.94	4.80	4.88
97	NASDAQ	PEGA	Fri, Oct 7, 2011	4.70	4.79	4.62	4.67
96	NASDAQ	PEGA	Thu, Oct 6, 2011	4.48	4.63	4.48	4.60
95	NASDAQ	PEGA	Wed, Oct 5, 2011	4.34	4.48	4.29	4.48
94	NASDAQ	PEGA	Tue, Oct 4, 2011	4.30	4.50	4.23	4.48
93	NASDAQ	PEGA	Mon, Oct 3, 2011	4.49	4.66	4.42	4.43
92	NASDAQ	PEGA	Fri, Sep 30, 2011	4.71	4.73	4.61	4.61
91	NASDAQ	PEGA	Thu, Sep 29, 2011	4.93	4.95	4.76	4.88
90	NASDAQ	PEGA	Wed, Sep 28, 2011	5.00	5.01	4.83	4.86
89	NASDAQ	PEGA	Tue, Sep 27, 2011	5.07	5.21	5.06	5.10
88	NASDAQ	PEGA	Mon, Sep 26, 2011	4.83	4.95	4.72	4.94
87	NASDAQ	PEGA	Fri, Sep 23, 2011	4.88	4.98	4.83	4.91
86	NASDAQ	PEGA	Thu, Sep 22, 2011	5.02	5.11	4.80	4.91
85	NASDAQ	PEGA	Wed, Sep 21, 2011	5.48	5.52	5.27	5.28
84	NASDAQ	PEGA	Tue, Sep 20, 2011	5.53	5.58	5.43	5.48
83	NASDAQ	PEGA	Mon, Sep 19, 2011	5.47	5.51	5.33	5.49
82	NASDAQ	PEGA	Fri, Sep 16, 2011	5.74	5.76	5.62	5.65
81	NASDAQ	PEGA	Thu, Sep 15, 2011	5.45	5.64	5.38	5.62
80	NASDAQ	PEGA	Wed, Sep 14, 2011	5.39	5.39	5.23	5.33
79	NASDAQ	PEGA	Tue, Sep 13, 2011	5.38	5.38	5.26	5.34
78	NASDAQ	PEGA	Mon, Sep 12, 2011	5.35	5.37	5.18	5.37
77	NASDAQ	PEGA	Fri, Sep 9, 2011	5.63	5.65	5.41	5.49
76	NASDAQ	PEGA	Thu, Sep 8, 2011	5.94	5.96	5.78	5.82
75	NASDAQ	PEGA	Wed, Sep 7, 2011	5.90	6.04	5.86	5.98
74	NASDAQ	PEGA	Tue, Sep 6, 2011	5.60	5.71	5.54	5.70
73	NASDAQ	PEGA	Fri, Sep 2, 2011	5.72	5.83	5.63	5.70
72	NASDAQ	PEGA	Thu, Sep 1, 2011	5.82	5.92	5.75	5.78
71	NASDAQ	PEGA	Wed, Aug 31, 2011	5.65	5.89	5.64	5.80
70	NASDAQ	PEGA	Tue, Aug 30, 2011	5.66	5.69	5.52	5.59
69	NASDAQ	PEGA	Mon, Aug 29, 2011	5.61	5.79	5.60	5.65
68	NASDAQ	PEGA	Fri, Aug 26, 2011	5.32	5.47	5.23	5.45
67	NASDAQ	PEGA	Thu, Aug 25, 2011	5.58	5.63	5.38	5.43
66	NASDAQ	PEGA	Wed, Aug 24, 2011	5.55	5.61	5.43	5.58
65	NASDAQ	PEGA	Tue, Aug 23, 2011	5.51	5.67	5.44	5.66
64	NASDAQ	PEGA	Mon, Aug 22, 2011	5.61	5.69	5.45	5.47
63	NASDAQ	PEGA	Fri, Aug 19, 2011	5.52	5.68	5.42	5.44
62	NASDAQ	PEGA	Thu, Aug 18, 2011	5.68	5.69	5.46	5.53
61	NASDAQ	PEGA	Wed, Aug 17, 2011	5.98	6.12	5.96	6.03
60	NASDAQ	PEGA	Tue, Aug 16, 2011	6.04	6.05	5.85	5.92
59	NASDAQ	PEGA	Mon, Aug 15, 2011	6.05	6.20	6.04	6.15
58	NASDAQ	PEGA	Fri, Aug 12, 2011	6.08	6.12	5.91	5.97
57	NASDAQ	PEGA	Thu, Aug 11, 2011	5.97	6.39	5.92	6.26
56	NASDAQ	PEGA	Wed, Aug 10, 2011	5.99	6.13	5.89	5.91
55	NASDAQ	PEGA	Tue, Aug 9, 2011	5.84	6.20	5.84	6.20
54	NASDAQ	PEGA	Mon, Aug 8, 2011	6.08	6.14	5.64	5.70
53	NASDAQ	PEGA	Fri, Aug 5, 2011	6.50	6.54	6.15	6.36
52	NASDAQ	PEGA	Thu, Aug 4, 2011	6.80	6.80	6.51	6.56
51	NASDAQ	PEGA	Wed, Aug 3, 2011	6.95	7.01	6.87	6.99
50	NASDAQ	PEGA	Tue, Aug 2, 2011	7.04	7.08	6.96	6.98
49	NASDAQ	PEGA	Mon, Aug 1, 2011	7.37	7.37	7.15	7.18
48	NASDAQ	PEGA	Fri, Jul 29, 2011	7.24	7.42	7.20	7.39
47	NASDAQ	PEGA	Thu, Jul 28, 2011	7.46	7.47	7.38	7.43
46	NASDAQ	PEGA	Wed, Jul 27, 2011	7.57	7.60	7.49	7.51
45	NASDAQ	PEGA	Tue, Jul 26, 2011	7.62	7.64	7.49	7.60
44	NASDAQ	PEGA	Mon, Jul 25, 2011	7.66	7.80	7.64	7.74
43	NASDAQ	PEGA	Fri, Jul 22, 2011	7.60	7.66	7.58	7.63
42	NASDAQ	PEGA	Thu, Jul 21, 2011	7.56	7.63	7.51	7.58
41	NASDAQ	PEGA	Wed, Jul 20, 2011	7.51	7.54	7.44	7.51
40	NASDAQ	PEGA	Tue, Jul 19, 2011	7.40	7.54	7.40	7.53
39	NASDAQ	PEGA	Mon, Jul 18, 2011	7.33	7.38	7.23	7.26
38	NASDAQ	PEGA	Fri, Jul 15, 2011	7.34	7.35	7.26	7.30
37	NASDAQ	PEGA	Thu, Jul 14, 2011	7.47	7.50	7.24	7.30
36	NASDAQ	PEGA	Wed, Jul 13, 2011	7.37	7.52	7.35	7.43
35	NASDAQ	PEGA	Tue, Jul 12, 2011	7.28	7.42	7.26	7.34
34	NASDAQ	PEGA	Mon, Jul 11, 2011	7.34	7.38	7.25	7.30
33	NASDAQ	PEGA	Fri, Jul 8, 2011	7.35	7.47	7.26	7.47
32	NASDAQ	PEGA	Thu, Jul 7, 2011	7.64	7.67	7.58	7.61
31	NASDAQ	PEGA	Wed, Jul 6, 2011	7.66	7.68	7.49	7.54
30	NASDAQ	PEGA	Tue, Jul 5, 2011	7.72	7.75	7.64	7.68
29	NASDAQ	PEGA	Fri, Jul 1, 2011	7.58	7.72	7.57	7.70
28	NASDAQ	PEGA	Thu, Jun 30, 2011	7.56	7.63	7.51	7.53
27	NASDAQ	PEGA	Wed, Jun 29, 2011	7.41	7.62	7.41	7.54
26	NASDAQ	PEGA	Tue, Jun 28, 2011	7.20	7.39	7.16	7.36
25	NASDAQ	PEGA	Mon, Jun 27, 2011	7.06	7.18	7.04	7.16
24	NASDAQ	PEGA	Fri, Jun 24, 2011	7.08	7.14	7.00	7.03
23	NASDAQ	PEGA	Thu, Jun 23, 2011	6.90	7.06	6.85	7.05
22	NASDAQ	PEGA	Wed, Jun 22, 2011	6.93	7.05	6.93	6.96
21	NASDAQ	PEGA	Tue, Jun 21, 2011	6.89	6.99	6.87	6.98
20	NASDAQ	PEGA	Mon, Jun 20, 2011	6.88	6.93	6.79	6.90
19	NASDAQ	PEGA	Fri, Jun 17, 2011	7.12	7.13	6.98	6.99
18	NASDAQ	PEGA	Thu, Jun 16, 2011	7.13	7.17	6.95	7.06
17	NASDAQ	PEGA	Wed, Jun 15, 2011	7.25	7.25	7.08	7.14
16	NASDAQ	PEGA	Tue, Jun 14, 2011	7.38	7.50	7.37	7.39
15	NASDAQ	PEGA	Mon, Jun 13, 2011	7.38	7.40	7.22	7.30
14	NASDAQ	PEGA	Fri, Jun 10, 2011	7.44	7.45	7.36	7.38
13	NASDAQ	PEGA	Thu, Jun 9, 2011	7.42	7.49	7.38	7.49
12	NASDAQ	PEGA	Wed, Jun 8, 2011	7.40	7.47	7.35	7.42
11	NASDAQ	PEGA	Tue, Jun 7, 2011	7.48	7.55	7.43	7.43
10	NASDAQ	PEGA	Mon, Jun 6, 2011	7.48	7.53	7.36	7.39
9	NASDAQ	PEGA	Fri, Jun 3, 2011	7.46	7.57	7.45	7.51
8	NASDAQ	PEGA	Thu, Jun 2, 2011	7.63	7.63	7.43	7.56
7	NASDAQ	PEGA	Wed, Jun 1, 2011	7.75	7.81	7.57	7.59
6	NASDAQ	PEGA	Tue, May 31, 2011	7.65	7.78	7.63	7.78
5	NASDAQ	PEGA	Fri, May 27, 2011	7.50	7.64	7.50	7.54
4	NASDAQ	PEGA	Thu, May 26, 2011	7.37	7.56	7.35	7.49
3	NASDAQ	PEGA	Wed, May 25, 2011	7.23	7.31	7.22	7.27
2	NASDAQ	PEGA	Tue, May 24, 2011	7.27	7.34	7.25	7.28
1	NASDAQ	PEGA	Mon, May 23, 2011	7.21	7.30	7.16	7.27
#	Exchange	Symbol	Date	Open	High	Low	Close

Pegasystems Inc NASDAQ:PEGA 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