PepsiCo Inc NASDAQ:PEP Historical Prices

Below are the 8000 trading days of historical prices for PEP.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	PEP	Mon, Mar 4, 2024	164.45	164.85	163.60	164.79
7999	NASDAQ	PEP	Fri, Mar 1, 2024	164.86	165.00	163.25	164.59
7998	NASDAQ	PEP	Thu, Feb 29, 2024	166.21	166.68	164.91	165.34
7997	NASDAQ	PEP	Wed, Feb 28, 2024	168.12	168.50	166.45	167.03
7996	NASDAQ	PEP	Tue, Feb 27, 2024	167.82	168.22	167.35	168.16
7995	NASDAQ	PEP	Mon, Feb 26, 2024	169.42	169.42	167.71	168.26
7994	NASDAQ	PEP	Fri, Feb 23, 2024	167.94	170.25	167.80	169.60
7993	NASDAQ	PEP	Thu, Feb 22, 2024	167.64	168.83	166.10	168.25
7992	NASDAQ	PEP	Wed, Feb 21, 2024	169.95	170.18	167.86	168.83
7991	NASDAQ	PEP	Tue, Feb 20, 2024	167.74	169.52	167.19	168.65
7990	NASDAQ	PEP	Fri, Feb 16, 2024	167.21	167.41	165.68	166.32
7989	NASDAQ	PEP	Thu, Feb 15, 2024	167.95	168.37	166.68	167.86
7988	NASDAQ	PEP	Wed, Feb 14, 2024	168.34	168.64	166.06	167.52
7987	NASDAQ	PEP	Tue, Feb 13, 2024	171.22	171.45	167.24	168.88
7986	NASDAQ	PEP	Mon, Feb 12, 2024	167.86	171.07	167.20	170.61
7985	NASDAQ	PEP	Fri, Feb 9, 2024	171.20	171.39	166.97	167.67
7984	NASDAQ	PEP	Thu, Feb 8, 2024	171.72	174.10	171.41	173.85
7983	NASDAQ	PEP	Wed, Feb 7, 2024	172.63	172.90	171.38	171.47
7982	NASDAQ	PEP	Tue, Feb 6, 2024	171.45	171.83	169.94	171.42
7981	NASDAQ	PEP	Mon, Feb 5, 2024	170.55	171.58	169.05	170.92
7980	NASDAQ	PEP	Fri, Feb 2, 2024	171.24	171.96	170.10	170.97
7979	NASDAQ	PEP	Thu, Feb 1, 2024	168.53	171.80	167.17	171.70
7978	NASDAQ	PEP	Wed, Jan 31, 2024	169.96	170.38	167.88	168.53
7977	NASDAQ	PEP	Tue, Jan 30, 2024	167.67	169.70	167.32	169.62
7976	NASDAQ	PEP	Mon, Jan 29, 2024	167.53	168.70	167.39	168.15
7975	NASDAQ	PEP	Fri, Jan 26, 2024	166.60	168.03	166.60	167.86
7974	NASDAQ	PEP	Thu, Jan 25, 2024	165.81	166.60	164.94	166.56
7973	NASDAQ	PEP	Wed, Jan 24, 2024	167.64	167.74	165.52	165.60
7972	NASDAQ	PEP	Tue, Jan 23, 2024	164.56	167.93	164.36	167.64
7971	NASDAQ	PEP	Mon, Jan 22, 2024	165.96	166.71	165.02	165.11
7970	NASDAQ	PEP	Fri, Jan 19, 2024	167.14	167.24	165.57	165.78
7969	NASDAQ	PEP	Thu, Jan 18, 2024	165.47	167.28	164.99	167.17
7968	NASDAQ	PEP	Wed, Jan 17, 2024	165.99	166.73	165.44	166.44
7967	NASDAQ	PEP	Tue, Jan 16, 2024	167.27	167.52	165.19	166.17
7966	NASDAQ	PEP	Fri, Jan 12, 2024	166.34	167.38	165.57	167.27
7965	NASDAQ	PEP	Thu, Jan 11, 2024	167.14	167.14	164.82	166.13
7964	NASDAQ	PEP	Wed, Jan 10, 2024	166.59	167.96	166.20	166.92
7963	NASDAQ	PEP	Tue, Jan 9, 2024	167.79	167.89	165.93	167.17
7962	NASDAQ	PEP	Mon, Jan 8, 2024	168.94	169.73	167.79	169.11
7961	NASDAQ	PEP	Fri, Jan 5, 2024	171.57	171.57	167.56	168.94
7960	NASDAQ	PEP	Thu, Jan 4, 2024	171.61	173.53	170.58	171.47
7959	NASDAQ	PEP	Wed, Jan 3, 2024	175.00	175.20	172.70	172.95
7958	NASDAQ	PEP	Tue, Jan 2, 2024	169.52	172.99	169.19	172.91
7957	NASDAQ	PEP	Fri, Dec 29, 2023	169.34	170.07	169.17	169.84
7956	NASDAQ	PEP	Thu, Dec 28, 2023	169.40	169.54	168.70	169.39
7955	NASDAQ	PEP	Wed, Dec 27, 2023	168.90	169.49	168.36	169.40
7954	NASDAQ	PEP	Tue, Dec 26, 2023	167.65	169.42	167.25	168.86
7953	NASDAQ	PEP	Fri, Dec 22, 2023	167.36	168.17	166.86	167.68
7952	NASDAQ	PEP	Thu, Dec 21, 2023	166.50	167.10	165.39	166.97
7951	NASDAQ	PEP	Wed, Dec 20, 2023	166.51	167.47	165.67	165.69
7950	NASDAQ	PEP	Tue, Dec 19, 2023	167.94	168.83	167.31	167.95
7949	NASDAQ	PEP	Mon, Dec 18, 2023	168.06	170.25	167.41	168.91
7948	NASDAQ	PEP	Fri, Dec 15, 2023	167.45	168.51	166.45	167.00
7947	NASDAQ	PEP	Thu, Dec 14, 2023	171.65	171.97	167.94	168.25
7946	NASDAQ	PEP	Wed, Dec 13, 2023	168.54	172.05	168.12	172.01
7945	NASDAQ	PEP	Tue, Dec 12, 2023	169.28	169.28	167.71	168.47
7944	NASDAQ	PEP	Mon, Dec 11, 2023	167.44	168.13	166.46	167.82
7943	NASDAQ	PEP	Fri, Dec 8, 2023	167.04	167.12	165.27	165.68
7942	NASDAQ	PEP	Thu, Dec 7, 2023	168.00	168.30	166.70	167.46
7941	NASDAQ	PEP	Wed, Dec 6, 2023	167.98	168.32	166.73	167.51
7940	NASDAQ	PEP	Tue, Dec 5, 2023	169.15	169.57	167.71	167.94
7939	NASDAQ	PEP	Mon, Dec 4, 2023	168.40	169.92	168.19	169.14
7938	NASDAQ	PEP	Fri, Dec 1, 2023	168.37	168.85	167.38	168.69
7937	NASDAQ	PEP	Thu, Nov 30, 2023	166.11	168.36	164.82	168.29
7936	NASDAQ	PEP	Wed, Nov 29, 2023	169.10	169.12	166.65	167.16
7935	NASDAQ	PEP	Tue, Nov 28, 2023	168.38	169.76	168.02	168.86
7934	NASDAQ	PEP	Mon, Nov 27, 2023	169.70	169.70	168.09	168.32
7933	NASDAQ	PEP	Fri, Nov 24, 2023	168.95	170.02	168.95	169.37
7932	NASDAQ	PEP	Wed, Nov 22, 2023	168.35	169.57	168.30	169.22
7931	NASDAQ	PEP	Tue, Nov 21, 2023	167.11	167.86	165.92	167.80
7930	NASDAQ	PEP	Mon, Nov 20, 2023	166.00	166.77	165.72	166.52
7929	NASDAQ	PEP	Fri, Nov 17, 2023	168.05	168.25	165.77	166.76
7928	NASDAQ	PEP	Thu, Nov 16, 2023	168.39	170.00	166.40	167.71
7927	NASDAQ	PEP	Wed, Nov 15, 2023	168.70	168.79	166.27	167.25
7926	NASDAQ	PEP	Tue, Nov 14, 2023	167.95	168.44	166.89	168.11
7925	NASDAQ	PEP	Mon, Nov 13, 2023	167.00	168.78	166.46	167.77
7924	NASDAQ	PEP	Fri, Nov 10, 2023	167.31	167.78	164.86	166.92
7923	NASDAQ	PEP	Thu, Nov 9, 2023	167.58	167.86	165.81	166.16
7922	NASDAQ	PEP	Wed, Nov 8, 2023	168.17	168.34	166.66	167.39
7921	NASDAQ	PEP	Tue, Nov 7, 2023	166.80	167.71	166.12	167.18
7920	NASDAQ	PEP	Mon, Nov 6, 2023	165.46	167.50	165.21	166.70
7919	NASDAQ	PEP	Fri, Nov 3, 2023	168.68	168.81	166.69	166.79
7918	NASDAQ	PEP	Thu, Nov 2, 2023	164.74	167.16	164.67	166.83
7917	NASDAQ	PEP	Wed, Nov 1, 2023	163.67	165.43	162.76	164.87
7916	NASDAQ	PEP	Tue, Oct 31, 2023	162.95	163.35	161.66	163.28
7915	NASDAQ	PEP	Mon, Oct 30, 2023	161.30	162.58	160.74	162.28
7914	NASDAQ	PEP	Fri, Oct 27, 2023	162.02	162.14	158.89	159.62
7913	NASDAQ	PEP	Thu, Oct 26, 2023	162.68	163.36	161.30	161.41
7912	NASDAQ	PEP	Wed, Oct 25, 2023	162.05	163.50	161.47	162.35
7911	NASDAQ	PEP	Tue, Oct 24, 2023	160.41	162.86	159.68	162.19
7910	NASDAQ	PEP	Mon, Oct 23, 2023	159.60	161.60	159.06	160.08
7909	NASDAQ	PEP	Fri, Oct 20, 2023	161.37	162.23	159.71	160.00
7908	NASDAQ	PEP	Thu, Oct 19, 2023	161.90	162.72	160.41	160.56
7907	NASDAQ	PEP	Wed, Oct 18, 2023	161.02	163.40	160.87	162.03
7906	NASDAQ	PEP	Tue, Oct 17, 2023	160.00	161.63	159.16	160.37
7905	NASDAQ	PEP	Mon, Oct 16, 2023	161.00	161.95	159.80	161.08
7904	NASDAQ	PEP	Fri, Oct 13, 2023	158.62	160.24	157.95	160.00
7903	NASDAQ	PEP	Thu, Oct 12, 2023	162.60	162.65	157.43	158.08
7902	NASDAQ	PEP	Wed, Oct 11, 2023	165.01	165.44	161.60	162.62
7901	NASDAQ	PEP	Tue, Oct 10, 2023	164.25	165.18	162.03	164.40
7900	NASDAQ	PEP	Mon, Oct 9, 2023	160.00	161.42	158.64	161.36
7899	NASDAQ	PEP	Fri, Oct 6, 2023	158.78	160.92	155.83	160.29
7898	NASDAQ	PEP	Thu, Oct 5, 2023	168.77	168.81	159.87	160.10
7897	NASDAQ	PEP	Wed, Oct 4, 2023	168.45	169.13	167.06	168.91
7896	NASDAQ	PEP	Tue, Oct 3, 2023	168.86	170.00	167.03	167.70
7895	NASDAQ	PEP	Mon, Oct 2, 2023	169.08	169.49	167.32	169.17
7894	NASDAQ	PEP	Fri, Sep 29, 2023	170.51	170.84	168.04	169.44
7893	NASDAQ	PEP	Thu, Sep 28, 2023	169.93	170.18	168.18	169.50
7892	NASDAQ	PEP	Wed, Sep 27, 2023	172.31	172.69	169.03	169.57
7891	NASDAQ	PEP	Tue, Sep 26, 2023	173.00	173.72	171.64	172.52
7890	NASDAQ	PEP	Mon, Sep 25, 2023	174.68	175.44	173.18	174.33
7889	NASDAQ	PEP	Fri, Sep 22, 2023	174.94	176.39	174.37	175.27
7888	NASDAQ	PEP	Thu, Sep 21, 2023	178.10	178.33	175.13	175.38
7887	NASDAQ	PEP	Wed, Sep 20, 2023	179.09	179.42	177.56	178.38
7886	NASDAQ	PEP	Tue, Sep 19, 2023	178.86	179.13	177.30	178.32
7885	NASDAQ	PEP	Mon, Sep 18, 2023	181.00	181.00	178.43	179.38
7884	NASDAQ	PEP	Fri, Sep 15, 2023	181.41	181.82	179.61	179.84
7883	NASDAQ	PEP	Thu, Sep 14, 2023	179.94	181.69	179.33	181.23
7882	NASDAQ	PEP	Wed, Sep 13, 2023	178.33	180.14	178.21	179.68
7881	NASDAQ	PEP	Tue, Sep 12, 2023	178.74	178.92	177.80	178.27
7880	NASDAQ	PEP	Mon, Sep 11, 2023	179.00	179.00	179.00	179.00
7879	NASDAQ	PEP	Fri, Sep 8, 2023	175.81	177.15	175.61	176.27
7878	NASDAQ	PEP	Thu, Sep 7, 2023	175.85	177.06	175.21	176.40
7877	NASDAQ	PEP	Wed, Sep 6, 2023	174.92	174.99	173.48	174.73
7876	NASDAQ	PEP	Tue, Sep 5, 2023	175.27	175.88	173.65	174.16
7875	NASDAQ	PEP	Fri, Sep 1, 2023	178.73	178.81	174.64	175.32
7874	NASDAQ	PEP	Thu, Aug 31, 2023	179.34	179.63	177.86	177.92
7873	NASDAQ	PEP	Wed, Aug 30, 2023	181.46	182.26	180.72	181.08
7872	NASDAQ	PEP	Tue, Aug 29, 2023	180.30	181.22	179.02	180.93
7871	NASDAQ	PEP	Mon, Aug 28, 2023	180.82	181.18	179.34	180.25
7870	NASDAQ	PEP	Fri, Aug 25, 2023	178.06	179.71	177.84	179.42
7869	NASDAQ	PEP	Thu, Aug 24, 2023	178.01	180.44	177.10	177.18
7868	NASDAQ	PEP	Wed, Aug 23, 2023	177.25	178.28	176.37	178.12
7867	NASDAQ	PEP	Tue, Aug 22, 2023	176.18	176.82	175.31	175.70
7866	NASDAQ	PEP	Mon, Aug 21, 2023	177.73	177.96	176.23	177.05
7865	NASDAQ	PEP	Fri, Aug 18, 2023	178.46	179.55	177.27	178.18
7864	NASDAQ	PEP	Thu, Aug 17, 2023	181.21	181.41	178.32	178.45
7863	NASDAQ	PEP	Wed, Aug 16, 2023	181.60	182.95	180.95	181.21
7862	NASDAQ	PEP	Tue, Aug 15, 2023	183.15	183.46	181.13	181.35
7861	NASDAQ	PEP	Mon, Aug 14, 2023	184.39	184.86	183.13	183.62
7860	NASDAQ	PEP	Fri, Aug 11, 2023	184.00	184.28	183.28	184.04
7859	NASDAQ	PEP	Thu, Aug 10, 2023	184.22	185.59	183.53	183.75
7858	NASDAQ	PEP	Wed, Aug 9, 2023	183.88	185.00	182.63	183.98
7857	NASDAQ	PEP	Tue, Aug 8, 2023	187.20	187.48	184.03	184.44
7856	NASDAQ	PEP	Mon, Aug 7, 2023	185.28	187.21	185.10	186.89
7855	NASDAQ	PEP	Fri, Aug 4, 2023	187.12	188.01	184.35	184.60
7854	NASDAQ	PEP	Thu, Aug 3, 2023	188.17	189.22	186.97	187.12
7853	NASDAQ	PEP	Wed, Aug 2, 2023	186.59	189.97	186.40	188.31
7852	NASDAQ	PEP	Tue, Aug 1, 2023	187.49	188.60	186.40	186.82
7851	NASDAQ	PEP	Mon, Jul 31, 2023	189.45	189.59	186.85	187.46
7850	NASDAQ	PEP	Fri, Jul 28, 2023	190.14	191.37	189.79	190.31
7849	NASDAQ	PEP	Thu, Jul 27, 2023	192.00	192.29	188.40	188.53
7848	NASDAQ	PEP	Wed, Jul 26, 2023	191.12	192.38	190.06	191.60
7847	NASDAQ	PEP	Tue, Jul 25, 2023	190.41	192.01	190.06	191.36
7846	NASDAQ	PEP	Mon, Jul 24, 2023	190.59	191.43	190.14	190.92
7845	NASDAQ	PEP	Fri, Jul 21, 2023	190.11	191.47	189.30	190.16
7844	NASDAQ	PEP	Thu, Jul 20, 2023	187.50	189.99	186.81	189.30
7843	NASDAQ	PEP	Wed, Jul 19, 2023	185.00	186.60	184.42	186.26
7842	NASDAQ	PEP	Tue, Jul 18, 2023	185.44	186.82	183.82	184.45
7841	NASDAQ	PEP	Mon, Jul 17, 2023	186.34	187.01	185.42	185.63
7840	NASDAQ	PEP	Fri, Jul 14, 2023	187.86	188.63	187.09	188.21
7839	NASDAQ	PEP	Thu, Jul 13, 2023	185.80	188.06	183.26	187.53
7838	NASDAQ	PEP	Wed, Jul 12, 2023	183.98	184.61	182.98	183.17
7837	NASDAQ	PEP	Tue, Jul 11, 2023	184.38	184.73	182.42	183.98
7836	NASDAQ	PEP	Mon, Jul 10, 2023	184.07	185.91	183.78	184.30
7835	NASDAQ	PEP	Fri, Jul 7, 2023	185.82	185.88	183.03	183.08
7834	NASDAQ	PEP	Thu, Jul 6, 2023	185.81	186.75	184.89	186.60
7833	NASDAQ	PEP	Wed, Jul 5, 2023	185.00	186.69	184.97	186.58
7832	NASDAQ	PEP	Mon, Jul 3, 2023	184.30	185.64	183.47	185.60
7831	NASDAQ	PEP	Fri, Jun 30, 2023	184.04	185.52	183.88	185.22
7830	NASDAQ	PEP	Thu, Jun 29, 2023	183.25	183.89	181.39	183.88
7829	NASDAQ	PEP	Wed, Jun 28, 2023	186.25	186.74	183.38	183.70
7828	NASDAQ	PEP	Tue, Jun 27, 2023	184.67	186.61	183.96	186.22
7827	NASDAQ	PEP	Mon, Jun 26, 2023	186.16	186.43	184.12	184.89
7826	NASDAQ	PEP	Fri, Jun 23, 2023	188.00	188.00	185.95	186.07
7825	NASDAQ	PEP	Thu, Jun 22, 2023	186.73	187.58	185.87	187.35
7824	NASDAQ	PEP	Wed, Jun 21, 2023	185.72	186.88	184.19	185.43
7823	NASDAQ	PEP	Tue, Jun 20, 2023	186.54	187.87	185.24	185.31
7822	NASDAQ	PEP	Fri, Jun 16, 2023	186.14	187.59	185.70	186.04
7821	NASDAQ	PEP	Thu, Jun 15, 2023	184.26	186.17	183.52	185.71
7820	NASDAQ	PEP	Wed, Jun 14, 2023	182.00	183.65	181.44	183.17
7819	NASDAQ	PEP	Tue, Jun 13, 2023	182.13	182.19	181.08	181.54
7818	NASDAQ	PEP	Mon, Jun 12, 2023	182.49	182.73	180.69	181.90
7817	NASDAQ	PEP	Fri, Jun 9, 2023	181.71	182.83	181.00	182.35
7816	NASDAQ	PEP	Thu, Jun 8, 2023	179.70	182.30	179.33	182.10
7815	NASDAQ	PEP	Wed, Jun 7, 2023	180.71	181.74	179.70	180.11
7814	NASDAQ	PEP	Tue, Jun 6, 2023	184.98	185.12	180.43	181.56
7813	NASDAQ	PEP	Mon, Jun 5, 2023	183.85	186.17	183.61	184.19
7812	NASDAQ	PEP	Fri, Jun 2, 2023	182.02	184.29	181.70	184.06
7811	NASDAQ	PEP	Thu, Jun 1, 2023	182.42	182.69	180.80	182.19
7810	NASDAQ	PEP	Wed, May 31, 2023	182.86	184.62	181.46	182.35
7809	NASDAQ	PEP	Tue, May 30, 2023	182.06	183.09	180.70	181.61
7808	NASDAQ	PEP	Fri, May 26, 2023	183.71	184.25	182.40	183.58
7807	NASDAQ	PEP	Thu, May 25, 2023	182.70	184.22	181.95	183.80
7806	NASDAQ	PEP	Wed, May 24, 2023	186.27	186.74	184.37	184.89
7805	NASDAQ	PEP	Tue, May 23, 2023	186.49	186.63	184.59	186.07
7804	NASDAQ	PEP	Mon, May 22, 2023	191.19	191.39	186.41	186.64
7803	NASDAQ	PEP	Fri, May 19, 2023	192.46	192.86	191.10	191.84
7802	NASDAQ	PEP	Thu, May 18, 2023	191.32	191.71	190.41	191.56
7801	NASDAQ	PEP	Wed, May 17, 2023	193.31	193.59	190.84	192.06
7800	NASDAQ	PEP	Tue, May 16, 2023	194.48	194.48	192.54	193.43
7799	NASDAQ	PEP	Mon, May 15, 2023	196.57	196.88	194.00	194.27
7798	NASDAQ	PEP	Fri, May 12, 2023	195.34	196.22	194.95	196.12
7797	NASDAQ	PEP	Thu, May 11, 2023	194.28	195.52	193.00	195.34
7796	NASDAQ	PEP	Wed, May 10, 2023	194.11	195.58	192.67	194.27
7795	NASDAQ	PEP	Tue, May 9, 2023	193.86	194.67	192.71	194.14
7794	NASDAQ	PEP	Mon, May 8, 2023	193.40	194.00	192.65	193.35
7793	NASDAQ	PEP	Fri, May 5, 2023	192.82	194.48	192.39	194.27
7792	NASDAQ	PEP	Thu, May 4, 2023	193.08	193.95	192.16	193.38
7791	NASDAQ	PEP	Wed, May 3, 2023	192.58	193.25	191.78	192.18
7790	NASDAQ	PEP	Tue, May 2, 2023	191.36	192.50	189.75	192.25
7789	NASDAQ	PEP	Mon, May 1, 2023	190.45	192.33	190.28	191.68
7788	NASDAQ	PEP	Fri, Apr 28, 2023	189.90	191.62	189.64	190.89
7787	NASDAQ	PEP	Thu, Apr 27, 2023	188.18	189.95	187.51	189.69
7786	NASDAQ	PEP	Wed, Apr 26, 2023	188.48	189.42	187.87	188.54
7785	NASDAQ	PEP	Tue, Apr 25, 2023	186.56	190.18	186.24	189.71
7784	NASDAQ	PEP	Mon, Apr 24, 2023	186.50	186.57	185.02	185.50
7783	NASDAQ	PEP	Fri, Apr 21, 2023	185.99	186.38	185.13	185.41
7782	NASDAQ	PEP	Thu, Apr 20, 2023	184.84	186.04	184.20	185.33
7781	NASDAQ	PEP	Wed, Apr 19, 2023	185.24	185.32	184.26	184.72
7780	NASDAQ	PEP	Tue, Apr 18, 2023	184.77	185.22	183.74	184.83
7779	NASDAQ	PEP	Mon, Apr 17, 2023	184.19	184.75	183.48	184.45
7778	NASDAQ	PEP	Fri, Apr 14, 2023	183.34	184.02	182.92	183.51
7777	NASDAQ	PEP	Thu, Apr 13, 2023	182.62	184.61	182.11	184.38
7776	NASDAQ	PEP	Wed, Apr 12, 2023	182.69	183.78	182.25	182.56
7775	NASDAQ	PEP	Tue, Apr 11, 2023	183.42	183.88	182.76	182.92
7774	NASDAQ	PEP	Mon, Apr 10, 2023	183.83	183.90	181.69	183.20
7773	NASDAQ	PEP	Thu, Apr 6, 2023	183.30	184.74	183.10	184.36
7772	NASDAQ	PEP	Wed, Apr 5, 2023	183.25	184.96	183.06	183.64
7771	NASDAQ	PEP	Tue, Apr 4, 2023	182.18	183.36	181.10	181.85
7770	NASDAQ	PEP	Mon, Apr 3, 2023	181.90	182.76	180.40	182.50
7769	NASDAQ	PEP	Fri, Mar 31, 2023	182.16	182.49	181.32	182.30
7768	NASDAQ	PEP	Thu, Mar 30, 2023	181.00	181.33	180.08	180.83
7767	NASDAQ	PEP	Wed, Mar 29, 2023	180.65	180.91	179.99	180.67
7766	NASDAQ	PEP	Tue, Mar 28, 2023	179.33	180.46	179.33	179.43
7765	NASDAQ	PEP	Mon, Mar 27, 2023	179.58	180.65	179.31	179.49
7764	NASDAQ	PEP	Fri, Mar 24, 2023	176.53	179.34	176.39	179.09
7763	NASDAQ	PEP	Thu, Mar 23, 2023	176.06	177.22	175.02	175.65
7762	NASDAQ	PEP	Wed, Mar 22, 2023	177.84	179.37	176.42	176.51
7761	NASDAQ	PEP	Tue, Mar 21, 2023	177.66	178.17	176.28	178.01
7760	NASDAQ	PEP	Mon, Mar 20, 2023	176.50	177.68	175.51	177.59
7759	NASDAQ	PEP	Fri, Mar 17, 2023	176.51	176.69	174.23	175.13
7758	NASDAQ	PEP	Thu, Mar 16, 2023	176.61	177.00	175.32	176.51
7757	NASDAQ	PEP	Wed, Mar 15, 2023	173.53	176.66	173.19	176.63
7756	NASDAQ	PEP	Tue, Mar 14, 2023	172.49	173.81	171.57	173.53
7755	NASDAQ	PEP	Mon, Mar 13, 2023	172.76	177.23	172.61	173.71
7754	NASDAQ	PEP	Fri, Mar 10, 2023	172.53	174.24	170.96	172.03
7753	NASDAQ	PEP	Thu, Mar 9, 2023	173.62	174.36	171.20	171.80
7752	NASDAQ	PEP	Wed, Mar 8, 2023	172.68	173.36	171.78	173.11
7751	NASDAQ	PEP	Tue, Mar 7, 2023	173.67	174.26	171.87	172.64
7750	NASDAQ	PEP	Mon, Mar 6, 2023	172.22	173.66	172.22	173.50
7749	NASDAQ	PEP	Fri, Mar 3, 2023	173.00	173.45	171.33	173.15
7748	NASDAQ	PEP	Thu, Mar 2, 2023	170.51	173.76	169.78	173.32
7747	NASDAQ	PEP	Wed, Mar 1, 2023	172.32	172.46	169.12	171.33
7746	NASDAQ	PEP	Tue, Feb 28, 2023	174.88	175.06	173.20	173.53
7745	NASDAQ	PEP	Mon, Feb 27, 2023	176.97	177.25	175.65	175.91
7744	NASDAQ	PEP	Fri, Feb 24, 2023	175.46	176.33	174.29	175.96
7743	NASDAQ	PEP	Thu, Feb 23, 2023	176.66	176.99	174.99	176.31
7742	NASDAQ	PEP	Wed, Feb 22, 2023	176.72	177.43	175.77	176.12
7741	NASDAQ	PEP	Tue, Feb 21, 2023	175.58	177.41	174.67	176.18
7740	NASDAQ	PEP	Fri, Feb 17, 2023	175.16	176.42	174.83	176.28
7739	NASDAQ	PEP	Thu, Feb 16, 2023	174.74	176.90	174.54	175.51
7738	NASDAQ	PEP	Wed, Feb 15, 2023	175.00	176.05	174.59	176.01
7737	NASDAQ	PEP	Tue, Feb 14, 2023	177.10	177.25	174.79	175.77
7736	NASDAQ	PEP	Mon, Feb 13, 2023	176.26	178.23	176.04	177.77
7735	NASDAQ	PEP	Fri, Feb 10, 2023	173.12	176.59	172.65	176.20
7734	NASDAQ	PEP	Thu, Feb 9, 2023	175.32	176.49	172.04	172.78
7733	NASDAQ	PEP	Wed, Feb 8, 2023	171.00	171.33	170.24	171.16
7732	NASDAQ	PEP	Tue, Feb 7, 2023	170.29	172.03	169.26	171.56
7731	NASDAQ	PEP	Mon, Feb 6, 2023	169.74	172.38	169.59	171.82
7730	NASDAQ	PEP	Fri, Feb 3, 2023	170.96	171.29	167.05	169.12
7729	NASDAQ	PEP	Thu, Feb 2, 2023	169.46	170.56	168.51	169.97
7728	NASDAQ	PEP	Wed, Feb 1, 2023	170.88	172.32	169.51	171.56
7727	NASDAQ	PEP	Tue, Jan 31, 2023	170.20	171.07	169.32	171.02
7726	NASDAQ	PEP	Mon, Jan 30, 2023	169.78	171.46	169.14	169.48
7725	NASDAQ	PEP	Fri, Jan 27, 2023	169.77	170.23	168.58	169.62
7724	NASDAQ	PEP	Thu, Jan 26, 2023	171.64	171.67	170.04	170.22
7723	NASDAQ	PEP	Wed, Jan 25, 2023	170.34	171.98	169.34	171.93
7722	NASDAQ	PEP	Tue, Jan 24, 2023	169.61	170.87	168.45	170.69
7721	NASDAQ	PEP	Mon, Jan 23, 2023	170.01	170.76	168.72	169.12
7720	NASDAQ	PEP	Fri, Jan 20, 2023	168.95	169.89	167.46	169.88
7719	NASDAQ	PEP	Thu, Jan 19, 2023	171.28	172.17	169.48	169.63
7718	NASDAQ	PEP	Wed, Jan 18, 2023	175.24	175.74	171.33	171.62
7717	NASDAQ	PEP	Tue, Jan 17, 2023	176.15	177.55	175.49	176.06
7716	NASDAQ	PEP	Fri, Jan 13, 2023	175.40	175.73	174.17	175.24
7715	NASDAQ	PEP	Thu, Jan 12, 2023	177.66	178.37	175.32	175.78
7714	NASDAQ	PEP	Wed, Jan 11, 2023	179.39	179.71	175.68	178.05
7713	NASDAQ	PEP	Tue, Jan 10, 2023	178.79	179.53	177.09	177.85
7712	NASDAQ	PEP	Mon, Jan 9, 2023	180.44	182.77	178.81	179.33
7711	NASDAQ	PEP	Fri, Jan 6, 2023	178.81	181.83	178.80	181.10
7710	NASDAQ	PEP	Thu, Jan 5, 2023	177.96	178.77	176.86	177.10
7709	NASDAQ	PEP	Wed, Jan 4, 2023	179.41	180.54	177.55	178.97
7708	NASDAQ	PEP	Tue, Jan 3, 2023	180.59	180.75	176.57	179.41
7707	NASDAQ	PEP	Fri, Dec 30, 2022	181.38	181.96	179.29	180.66
7706	NASDAQ	PEP	Thu, Dec 29, 2022	181.92	182.86	181.89	181.98
7705	NASDAQ	PEP	Wed, Dec 28, 2022	184.10	184.54	181.64	181.75
7704	NASDAQ	PEP	Tue, Dec 27, 2022	183.28	183.61	182.27	183.07
7703	NASDAQ	PEP	Fri, Dec 23, 2022	180.91	182.55	180.45	182.26
7702	NASDAQ	PEP	Thu, Dec 22, 2022	181.86	182.05	178.92	181.09
7701	NASDAQ	PEP	Wed, Dec 21, 2022	181.55	183.68	181.40	182.50
7700	NASDAQ	PEP	Tue, Dec 20, 2022	181.82	182.25	180.64	181.23
7699	NASDAQ	PEP	Mon, Dec 19, 2022	180.86	183.47	180.35	181.34
7698	NASDAQ	PEP	Fri, Dec 16, 2022	180.08	181.19	178.48	180.34
7697	NASDAQ	PEP	Thu, Dec 15, 2022	181.98	182.71	178.39	180.25
7696	NASDAQ	PEP	Wed, Dec 14, 2022	184.07	185.88	182.13	183.36
7695	NASDAQ	PEP	Tue, Dec 13, 2022	186.48	186.84	182.94	183.87
7694	NASDAQ	PEP	Mon, Dec 12, 2022	184.18	184.18	182.36	183.97
7693	NASDAQ	PEP	Fri, Dec 9, 2022	184.21	184.21	183.05	183.10
7692	NASDAQ	PEP	Thu, Dec 8, 2022	181.81	183.98	181.26	183.78
7691	NASDAQ	PEP	Wed, Dec 7, 2022	181.81	182.45	180.69	182.18
7690	NASDAQ	PEP	Tue, Dec 6, 2022	183.75	184.29	180.70	181.63
7689	NASDAQ	PEP	Mon, Dec 5, 2022	183.43	183.94	182.32	183.12
7688	NASDAQ	PEP	Fri, Dec 2, 2022	184.00	186.31	183.84	185.69
7687	NASDAQ	PEP	Thu, Dec 1, 2022	185.48	186.33	184.16	185.90
7686	NASDAQ	PEP	Wed, Nov 30, 2022	181.90	185.70	180.24	185.51
7685	NASDAQ	PEP	Tue, Nov 29, 2022	183.30	183.42	181.02	182.59
7684	NASDAQ	PEP	Mon, Nov 28, 2022	184.40	185.49	183.51	183.89
7683	NASDAQ	PEP	Fri, Nov 25, 2022	184.58	185.00	183.94	184.11
7682	NASDAQ	PEP	Wed, Nov 23, 2022	185.00	186.08	184.50	185.08
7681	NASDAQ	PEP	Tue, Nov 22, 2022	185.81	186.62	184.37	184.84
7680	NASDAQ	PEP	Mon, Nov 21, 2022	182.27	185.13	182.09	184.82
7679	NASDAQ	PEP	Fri, Nov 18, 2022	180.21	181.84	180.02	181.33
7678	NASDAQ	PEP	Thu, Nov 17, 2022	177.49	180.16	177.43	180.03
7677	NASDAQ	PEP	Wed, Nov 16, 2022	178.30	179.63	177.72	178.33
7676	NASDAQ	PEP	Tue, Nov 15, 2022	178.04	178.70	175.42	177.19
7675	NASDAQ	PEP	Mon, Nov 14, 2022	178.67	179.18	176.50	176.73
7674	NASDAQ	PEP	Fri, Nov 11, 2022	181.13	181.69	175.44	178.05
7673	NASDAQ	PEP	Thu, Nov 10, 2022	182.65	182.92	178.56	181.70
7672	NASDAQ	PEP	Wed, Nov 9, 2022	179.95	181.07	178.40	178.55
7671	NASDAQ	PEP	Tue, Nov 8, 2022	180.44	182.11	178.80	180.71
7670	NASDAQ	PEP	Mon, Nov 7, 2022	179.52	180.62	178.83	180.21
7669	NASDAQ	PEP	Fri, Nov 4, 2022	177.92	179.79	176.53	178.78
7668	NASDAQ	PEP	Thu, Nov 3, 2022	176.78	178.90	176.53	177.78
7667	NASDAQ	PEP	Wed, Nov 2, 2022	180.78	183.58	178.17	178.24
7666	NASDAQ	PEP	Tue, Nov 1, 2022	180.94	182.81	179.89	180.76
7665	NASDAQ	PEP	Mon, Oct 31, 2022	181.18	182.98	180.54	181.58
7664	NASDAQ	PEP	Fri, Oct 28, 2022	179.70	182.93	179.48	182.23
7663	NASDAQ	PEP	Thu, Oct 27, 2022	180.37	180.93	178.57	178.88
7662	NASDAQ	PEP	Wed, Oct 26, 2022	179.26	180.90	178.32	179.07
7661	NASDAQ	PEP	Tue, Oct 25, 2022	178.12	178.87	176.61	178.27
7660	NASDAQ	PEP	Mon, Oct 24, 2022	174.81	177.98	174.67	177.68
7659	NASDAQ	PEP	Fri, Oct 21, 2022	171.20	173.69	170.58	173.06
7658	NASDAQ	PEP	Thu, Oct 20, 2022	174.20	174.36	171.11	171.46
7657	NASDAQ	PEP	Wed, Oct 19, 2022	174.82	175.84	172.33	173.36
7656	NASDAQ	PEP	Tue, Oct 18, 2022	174.82	176.91	173.41	175.06
7655	NASDAQ	PEP	Mon, Oct 17, 2022	172.27	173.59	171.07	172.73
7654	NASDAQ	PEP	Fri, Oct 14, 2022	175.98	176.26	169.99	170.19
7653	NASDAQ	PEP	Thu, Oct 13, 2022	167.10	175.04	166.82	174.61
7652	NASDAQ	PEP	Wed, Oct 12, 2022	168.73	170.70	166.60	169.39
7651	NASDAQ	PEP	Tue, Oct 11, 2022	162.24	164.27	161.56	162.59
7650	NASDAQ	PEP	Mon, Oct 10, 2022	161.99	163.04	161.19	161.82
7649	NASDAQ	PEP	Fri, Oct 7, 2022	162.30	163.01	160.98	161.61
7648	NASDAQ	PEP	Thu, Oct 6, 2022	165.79	166.02	162.50	162.80
7647	NASDAQ	PEP	Wed, Oct 5, 2022	166.97	167.09	163.73	166.00
7646	NASDAQ	PEP	Tue, Oct 4, 2022	167.39	168.73	165.55	167.11
7645	NASDAQ	PEP	Mon, Oct 3, 2022	163.52	165.69	163.02	165.25
7644	NASDAQ	PEP	Fri, Sep 30, 2022	167.69	168.24	163.01	163.26
7643	NASDAQ	PEP	Thu, Sep 29, 2022	168.80	169.14	165.00	166.61
7642	NASDAQ	PEP	Wed, Sep 28, 2022	166.91	169.62	165.24	168.67
7641	NASDAQ	PEP	Tue, Sep 27, 2022	168.24	170.00	165.24	166.01
7640	NASDAQ	PEP	Mon, Sep 26, 2022	168.33	170.01	167.53	168.45
7639	NASDAQ	PEP	Fri, Sep 23, 2022	168.39	168.75	166.53	168.52
7638	NASDAQ	PEP	Thu, Sep 22, 2022	168.40	169.89	168.05	168.60
7637	NASDAQ	PEP	Wed, Sep 21, 2022	169.88	172.03	168.34	168.44
7636	NASDAQ	PEP	Tue, Sep 20, 2022	167.58	169.15	166.86	168.92
7635	NASDAQ	PEP	Mon, Sep 19, 2022	167.06	168.81	166.50	168.73
7634	NASDAQ	PEP	Fri, Sep 16, 2022	166.36	167.17	165.25	166.97
7633	NASDAQ	PEP	Thu, Sep 15, 2022	168.53	168.56	165.34	165.88
7632	NASDAQ	PEP	Wed, Sep 14, 2022	168.12	169.19	167.57	168.68
7631	NASDAQ	PEP	Tue, Sep 13, 2022	172.50	172.83	166.95	167.41
7630	NASDAQ	PEP	Mon, Sep 12, 2022	173.22	174.44	172.75	173.90
7629	NASDAQ	PEP	Fri, Sep 9, 2022	172.65	174.55	171.67	173.22
7628	NASDAQ	PEP	Thu, Sep 8, 2022	172.78	173.43	170.56	172.67
7627	NASDAQ	PEP	Wed, Sep 7, 2022	170.62	173.78	169.93	173.25
7626	NASDAQ	PEP	Tue, Sep 6, 2022	170.98	172.59	169.13	169.51
7625	NASDAQ	PEP	Fri, Sep 2, 2022	173.72	174.97	169.89	170.66
7624	NASDAQ	PEP	Thu, Sep 1, 2022	170.92	172.98	170.24	172.85
7623	NASDAQ	PEP	Wed, Aug 31, 2022	173.81	174.41	172.20	172.27
7622	NASDAQ	PEP	Tue, Aug 30, 2022	174.34	174.69	172.33	172.99
7621	NASDAQ	PEP	Mon, Aug 29, 2022	174.55	175.29	173.21	174.49
7620	NASDAQ	PEP	Fri, Aug 26, 2022	179.96	179.98	174.67	175.04
7619	NASDAQ	PEP	Thu, Aug 25, 2022	179.03	179.35	177.39	179.27
7618	NASDAQ	PEP	Wed, Aug 24, 2022	178.37	179.50	178.11	179.26
7617	NASDAQ	PEP	Tue, Aug 23, 2022	177.82	178.86	177.29	178.37
7616	NASDAQ	PEP	Mon, Aug 22, 2022	180.14	180.47	178.02	178.45
7615	NASDAQ	PEP	Fri, Aug 19, 2022	179.76	181.01	179.32	180.17
7614	NASDAQ	PEP	Thu, Aug 18, 2022	180.82	180.93	179.94	180.40
7613	NASDAQ	PEP	Wed, Aug 17, 2022	180.10	181.07	179.72	180.22
7612	NASDAQ	PEP	Tue, Aug 16, 2022	179.78	180.70	178.64	180.32
7611	NASDAQ	PEP	Mon, Aug 15, 2022	177.77	179.36	176.80	179.28
7610	NASDAQ	PEP	Fri, Aug 12, 2022	175.93	177.38	175.38	177.33
7609	NASDAQ	PEP	Thu, Aug 11, 2022	176.36	177.12	174.67	175.04
7608	NASDAQ	PEP	Wed, Aug 10, 2022	175.81	176.43	174.72	175.94
7607	NASDAQ	PEP	Tue, Aug 9, 2022	174.79	175.23	173.96	174.50
7606	NASDAQ	PEP	Mon, Aug 8, 2022	175.79	175.97	173.32	173.85
7605	NASDAQ	PEP	Fri, Aug 5, 2022	174.39	174.70	172.40	174.55
7604	NASDAQ	PEP	Thu, Aug 4, 2022	176.42	176.74	174.58	175.87
7603	NASDAQ	PEP	Wed, Aug 3, 2022	175.08	177.06	174.24	176.83
7602	NASDAQ	PEP	Tue, Aug 2, 2022	176.94	177.15	175.22	175.49
7601	NASDAQ	PEP	Mon, Aug 1, 2022	174.55	177.69	174.55	176.95
7600	NASDAQ	PEP	Fri, Jul 29, 2022	173.66	175.48	173.39	174.96
7599	NASDAQ	PEP	Thu, Jul 28, 2022	171.87	175.12	171.19	174.84
7598	NASDAQ	PEP	Wed, Jul 27, 2022	170.49	171.95	169.06	171.59
7597	NASDAQ	PEP	Tue, Jul 26, 2022	170.57	171.99	169.24	171.83
7596	NASDAQ	PEP	Mon, Jul 25, 2022	170.31	170.86	169.04	169.85
7595	NASDAQ	PEP	Fri, Jul 22, 2022	169.14	170.57	168.49	169.61
7594	NASDAQ	PEP	Thu, Jul 21, 2022	167.99	169.41	167.56	168.51
7593	NASDAQ	PEP	Wed, Jul 20, 2022	170.05	170.57	167.46	168.26
7592	NASDAQ	PEP	Tue, Jul 19, 2022	170.25	170.75	168.63	170.06
7591	NASDAQ	PEP	Mon, Jul 18, 2022	171.15	171.24	167.85	168.26
7590	NASDAQ	PEP	Fri, Jul 15, 2022	171.34	172.92	170.02	171.12
7589	NASDAQ	PEP	Thu, Jul 14, 2022	168.29	171.16	167.70	170.98
7588	NASDAQ	PEP	Wed, Jul 13, 2022	168.54	171.44	167.98	170.10
7587	NASDAQ	PEP	Tue, Jul 12, 2022	173.00	173.32	168.87	169.50
7586	NASDAQ	PEP	Mon, Jul 11, 2022	171.41	172.80	170.02	170.47
7585	NASDAQ	PEP	Fri, Jul 8, 2022	170.57	172.70	170.55	171.88
7584	NASDAQ	PEP	Thu, Jul 7, 2022	169.52	171.04	169.38	170.36
7583	NASDAQ	PEP	Wed, Jul 6, 2022	170.00	171.95	169.48	170.70
7582	NASDAQ	PEP	Tue, Jul 5, 2022	168.63	169.39	165.33	169.01
7581	NASDAQ	PEP	Fri, Jul 1, 2022	166.74	169.52	165.76	169.39
7580	NASDAQ	PEP	Thu, Jun 30, 2022	167.13	167.58	165.63	166.66
7579	NASDAQ	PEP	Wed, Jun 29, 2022	166.06	167.56	165.35	166.73
7578	NASDAQ	PEP	Tue, Jun 28, 2022	167.15	168.45	163.85	164.01
7577	NASDAQ	PEP	Mon, Jun 27, 2022	165.87	167.13	165.34	166.35
7576	NASDAQ	PEP	Fri, Jun 24, 2022	165.64	166.19	163.94	166.13
7575	NASDAQ	PEP	Thu, Jun 23, 2022	163.78	165.14	163.15	164.10
7574	NASDAQ	PEP	Wed, Jun 22, 2022	160.33	162.99	159.56	162.03
7573	NASDAQ	PEP	Tue, Jun 21, 2022	158.17	160.96	157.35	160.71
7572	NASDAQ	PEP	Fri, Jun 17, 2022	157.03	158.99	156.17	157.06
7571	NASDAQ	PEP	Thu, Jun 16, 2022	156.63	158.46	155.11	157.03
7570	NASDAQ	PEP	Wed, Jun 15, 2022	157.92	159.84	155.93	157.79
7569	NASDAQ	PEP	Tue, Jun 14, 2022	160.00	160.05	154.86	156.12
7568	NASDAQ	PEP	Mon, Jun 13, 2022	160.53	162.87	159.06	159.74
7567	NASDAQ	PEP	Fri, Jun 10, 2022	160.97	163.92	159.45	162.52
7566	NASDAQ	PEP	Thu, Jun 9, 2022	165.19	166.93	162.67	162.78
7565	NASDAQ	PEP	Wed, Jun 8, 2022	165.74	166.81	165.11	165.73
7564	NASDAQ	PEP	Tue, Jun 7, 2022	165.68	166.86	164.22	166.56
7563	NASDAQ	PEP	Mon, Jun 6, 2022	166.46	167.62	164.73	165.54
7562	NASDAQ	PEP	Fri, Jun 3, 2022	165.86	166.59	164.36	164.85
7561	NASDAQ	PEP	Thu, Jun 2, 2022	165.62	166.75	162.65	166.68
7560	NASDAQ	PEP	Wed, Jun 1, 2022	168.18	168.38	163.82	166.49
7559	NASDAQ	PEP	Tue, May 31, 2022	170.98	170.98	165.37	167.75
7558	NASDAQ	PEP	Fri, May 27, 2022	171.26	171.81	170.20	171.77
7557	NASDAQ	PEP	Thu, May 26, 2022	168.96	171.09	168.96	170.11
7556	NASDAQ	PEP	Wed, May 25, 2022	167.85	169.49	166.96	168.97
7555	NASDAQ	PEP	Tue, May 24, 2022	166.02	168.26	165.16	167.82
7554	NASDAQ	PEP	Mon, May 23, 2022	164.21	166.95	163.57	165.60
7553	NASDAQ	PEP	Fri, May 20, 2022	162.24	163.06	159.62	162.21
7552	NASDAQ	PEP	Thu, May 19, 2022	162.50	162.78	159.67	161.20
7551	NASDAQ	PEP	Wed, May 18, 2022	173.69	173.87	162.92	163.65
7550	NASDAQ	PEP	Tue, May 17, 2022	175.31	175.68	172.58	174.46
7549	NASDAQ	PEP	Mon, May 16, 2022	173.71	176.30	173.42	175.47
7548	NASDAQ	PEP	Fri, May 13, 2022	170.70	174.16	169.46	173.72
7547	NASDAQ	PEP	Thu, May 12, 2022	171.25	171.99	168.16	170.40
7546	NASDAQ	PEP	Wed, May 11, 2022	170.82	172.41	169.92	170.66
7545	NASDAQ	PEP	Tue, May 10, 2022	173.12	174.54	170.75	171.49
7544	NASDAQ	PEP	Mon, May 9, 2022	169.66	172.89	168.76	171.70
7543	NASDAQ	PEP	Fri, May 6, 2022	169.24	170.80	168.72	170.41
7542	NASDAQ	PEP	Thu, May 5, 2022	173.10	173.32	169.08	170.39
7541	NASDAQ	PEP	Wed, May 4, 2022	167.61	174.12	167.61	173.86
7540	NASDAQ	PEP	Tue, May 3, 2022	169.14	169.31	166.58	167.99
7539	NASDAQ	PEP	Mon, May 2, 2022	173.00	173.46	165.27	167.76
7538	NASDAQ	PEP	Fri, Apr 29, 2022	177.41	177.41	171.41	171.71
7537	NASDAQ	PEP	Thu, Apr 28, 2022	174.53	177.62	173.82	177.50
7536	NASDAQ	PEP	Wed, Apr 27, 2022	173.42	176.69	173.19	174.85
7535	NASDAQ	PEP	Tue, Apr 26, 2022	173.97	175.35	172.73	173.30
7534	NASDAQ	PEP	Mon, Apr 25, 2022	173.21	173.92	171.00	173.74
7533	NASDAQ	PEP	Fri, Apr 22, 2022	174.99	175.27	171.94	172.15
7532	NASDAQ	PEP	Thu, Apr 21, 2022	175.76	177.24	174.65	174.84
7531	NASDAQ	PEP	Wed, Apr 20, 2022	173.72	175.97	173.72	175.47
7530	NASDAQ	PEP	Tue, Apr 19, 2022	169.84	173.17	169.84	172.90
7529	NASDAQ	PEP	Mon, Apr 18, 2022	171.22	172.31	169.96	170.42
7528	NASDAQ	PEP	Thu, Apr 14, 2022	173.48	174.26	171.76	171.90
7527	NASDAQ	PEP	Wed, Apr 13, 2022	173.58	173.82	171.73	173.00
7526	NASDAQ	PEP	Tue, Apr 12, 2022	173.78	174.65	172.63	173.30
7525	NASDAQ	PEP	Mon, Apr 11, 2022	173.61	174.97	172.32	172.60
7524	NASDAQ	PEP	Fri, Apr 8, 2022	172.99	173.69	171.59	173.13
7523	NASDAQ	PEP	Thu, Apr 7, 2022	172.03	173.28	170.78	172.55
7522	NASDAQ	PEP	Wed, Apr 6, 2022	169.92	172.70	169.49	172.39
7521	NASDAQ	PEP	Tue, Apr 5, 2022	168.32	171.38	168.32	169.50
7520	NASDAQ	PEP	Mon, Apr 4, 2022	169.11	169.39	167.45	169.32
7519	NASDAQ	PEP	Fri, Apr 1, 2022	167.89	169.93	167.37	169.76
7518	NASDAQ	PEP	Thu, Mar 31, 2022	168.37	169.30	167.27	167.38
7517	NASDAQ	PEP	Wed, Mar 30, 2022	168.10	168.24	166.12	167.96
7516	NASDAQ	PEP	Tue, Mar 29, 2022	167.29	168.58	166.37	168.19
7515	NASDAQ	PEP	Mon, Mar 28, 2022	165.10	165.77	163.71	165.73
7514	NASDAQ	PEP	Fri, Mar 25, 2022	164.43	165.90	164.43	165.24
7513	NASDAQ	PEP	Thu, Mar 24, 2022	164.06	164.73	163.27	164.47
7512	NASDAQ	PEP	Wed, Mar 23, 2022	164.25	165.28	162.63	163.48
7511	NASDAQ	PEP	Tue, Mar 22, 2022	162.84	164.77	162.23	164.34
7510	NASDAQ	PEP	Mon, Mar 21, 2022	162.27	163.81	161.08	162.56
7509	NASDAQ	PEP	Fri, Mar 18, 2022	161.38	162.93	160.06	162.79
7508	NASDAQ	PEP	Thu, Mar 17, 2022	159.83	161.63	159.30	160.94
7507	NASDAQ	PEP	Wed, Mar 16, 2022	158.41	159.99	157.04	159.70
7506	NASDAQ	PEP	Tue, Mar 15, 2022	157.32	159.50	156.83	159.00
7505	NASDAQ	PEP	Mon, Mar 14, 2022	155.15	157.80	154.50	155.89
7504	NASDAQ	PEP	Fri, Mar 11, 2022	155.45	156.89	153.48	153.73
7503	NASDAQ	PEP	Thu, Mar 10, 2022	155.79	156.25	153.37	154.51
7502	NASDAQ	PEP	Wed, Mar 9, 2022	159.81	160.06	156.40	157.40
7501	NASDAQ	PEP	Tue, Mar 8, 2022	162.38	163.97	157.69	157.87
7500	NASDAQ	PEP	Mon, Mar 7, 2022	164.07	165.15	162.13	162.45
7499	NASDAQ	PEP	Fri, Mar 4, 2022	162.00	166.50	160.92	165.75
7498	NASDAQ	PEP	Thu, Mar 3, 2022	163.97	165.19	162.80	163.27
7497	NASDAQ	PEP	Wed, Mar 2, 2022	162.98	165.82	162.49	164.52
7496	NASDAQ	PEP	Tue, Mar 1, 2022	163.07	164.40	161.30	162.27
7495	NASDAQ	PEP	Mon, Feb 28, 2022	164.04	165.21	161.41	163.74
7494	NASDAQ	PEP	Fri, Feb 25, 2022	164.42	168.46	164.26	168.38
7493	NASDAQ	PEP	Thu, Feb 24, 2022	165.71	166.34	160.29	163.79
7492	NASDAQ	PEP	Wed, Feb 23, 2022	169.12	169.12	166.52	166.69
7491	NASDAQ	PEP	Tue, Feb 22, 2022	168.57	168.94	166.23	168.35
7490	NASDAQ	PEP	Fri, Feb 18, 2022	167.11	168.24	166.22	167.71
7489	NASDAQ	PEP	Thu, Feb 17, 2022	166.01	167.95	165.00	166.75
7488	NASDAQ	PEP	Wed, Feb 16, 2022	165.63	167.20	164.54	166.30
7487	NASDAQ	PEP	Tue, Feb 15, 2022	167.22	168.25	165.26	165.96
7486	NASDAQ	PEP	Mon, Feb 14, 2022	169.42	169.68	165.10	166.70
7485	NASDAQ	PEP	Fri, Feb 11, 2022	168.06	170.31	167.69	168.58
7484	NASDAQ	PEP	Thu, Feb 10, 2022	168.66	171.45	167.30	168.37
7483	NASDAQ	PEP	Wed, Feb 9, 2022	172.50	172.78	171.01	171.94
7482	NASDAQ	PEP	Tue, Feb 8, 2022	172.63	172.64	170.31	172.02
7481	NASDAQ	PEP	Mon, Feb 7, 2022	172.74	172.99	171.21	171.81
7480	NASDAQ	PEP	Fri, Feb 4, 2022	173.10	174.89	171.19	172.49
7479	NASDAQ	PEP	Thu, Feb 3, 2022	175.27	176.66	173.83	175.37
7478	NASDAQ	PEP	Wed, Feb 2, 2022	172.76	175.64	172.57	175.47
7477	NASDAQ	PEP	Tue, Feb 1, 2022	173.15	173.43	169.56	172.34
7476	NASDAQ	PEP	Mon, Jan 31, 2022	170.77	174.11	170.59	173.52
7475	NASDAQ	PEP	Fri, Jan 28, 2022	168.51	172.73	167.21	172.67
7474	NASDAQ	PEP	Thu, Jan 27, 2022	170.78	173.28	168.78	169.37
7473	NASDAQ	PEP	Wed, Jan 26, 2022	169.36	171.81	166.45	169.53
7472	NASDAQ	PEP	Tue, Jan 25, 2022	172.08	172.48	169.74	171.34
7471	NASDAQ	PEP	Mon, Jan 24, 2022	175.49	176.50	168.96	173.33
7470	NASDAQ	PEP	Fri, Jan 21, 2022	175.33	177.24	174.11	174.22
7469	NASDAQ	PEP	Thu, Jan 20, 2022	175.41	176.88	173.84	173.94
7468	NASDAQ	PEP	Wed, Jan 19, 2022	173.96	175.96	173.57	175.21
7467	NASDAQ	PEP	Tue, Jan 18, 2022	173.62	174.76	173.15	173.96
7466	NASDAQ	PEP	Fri, Jan 14, 2022	174.57	175.94	173.40	175.64
7465	NASDAQ	PEP	Thu, Jan 13, 2022	173.71	174.69	173.24	174.18
7464	NASDAQ	PEP	Wed, Jan 12, 2022	173.90	174.33	172.95	173.90
7463	NASDAQ	PEP	Tue, Jan 11, 2022	173.68	174.23	171.62	174.09
7462	NASDAQ	PEP	Mon, Jan 10, 2022	174.44	175.84	173.62	174.17
7461	NASDAQ	PEP	Fri, Jan 7, 2022	174.09	174.69	172.61	174.08
7460	NASDAQ	PEP	Thu, Jan 6, 2022	173.91	175.60	173.23	173.86
7459	NASDAQ	PEP	Wed, Jan 5, 2022	173.36	175.36	173.23	173.82
7458	NASDAQ	PEP	Tue, Jan 4, 2022	172.66	174.45	172.20	173.23
7457	NASDAQ	PEP	Mon, Jan 3, 2022	172.20	173.19	170.57	172.98
7456	NASDAQ	PEP	Fri, Dec 31, 2021	172.46	174.02	172.11	173.71
7455	NASDAQ	PEP	Thu, Dec 30, 2021	173.54	173.62	172.23	172.67
7454	NASDAQ	PEP	Wed, Dec 29, 2021	172.79	173.46	171.93	172.97
7453	NASDAQ	PEP	Tue, Dec 28, 2021	171.46	172.79	171.20	172.36
7452	NASDAQ	PEP	Mon, Dec 27, 2021	169.99	171.56	169.77	171.47
7451	NASDAQ	PEP	Thu, Dec 23, 2021	169.98	170.63	169.25	169.78
7450	NASDAQ	PEP	Wed, Dec 22, 2021	168.96	169.99	168.27	169.97
7449	NASDAQ	PEP	Tue, Dec 21, 2021	169.23	169.60	167.78	168.92
7448	NASDAQ	PEP	Mon, Dec 20, 2021	167.16	169.50	166.75	169.42
7447	NASDAQ	PEP	Fri, Dec 17, 2021	171.11	172.38	168.05	168.30
7446	NASDAQ	PEP	Thu, Dec 16, 2021	171.57	173.56	171.02	171.82
7445	NASDAQ	PEP	Wed, Dec 15, 2021	169.77	171.78	169.46	171.57
7444	NASDAQ	PEP	Tue, Dec 14, 2021	169.35	170.39	168.30	169.39
7443	NASDAQ	PEP	Mon, Dec 13, 2021	168.93	171.26	168.05	169.81
7442	NASDAQ	PEP	Fri, Dec 10, 2021	167.54	169.12	166.90	168.97
7441	NASDAQ	PEP	Thu, Dec 9, 2021	165.92	166.88	164.85	166.31
7440	NASDAQ	PEP	Wed, Dec 8, 2021	166.14	166.69	164.03	166.52
7439	NASDAQ	PEP	Tue, Dec 7, 2021	166.42	166.96	165.66	166.23
7438	NASDAQ	PEP	Mon, Dec 6, 2021	166.05	167.29	165.79	166.42
7437	NASDAQ	PEP	Fri, Dec 3, 2021	161.47	164.88	161.34	164.71
7436	NASDAQ	PEP	Thu, Dec 2, 2021	160.13	161.69	159.83	160.62
7435	NASDAQ	PEP	Wed, Dec 1, 2021	162.47	163.25	160.05	160.16
7434	NASDAQ	PEP	Tue, Nov 30, 2021	163.83	164.00	158.39	159.78
7433	NASDAQ	PEP	Mon, Nov 29, 2021	162.67	164.58	161.14	164.14
7432	NASDAQ	PEP	Fri, Nov 26, 2021	162.71	163.66	160.89	161.14
7431	NASDAQ	PEP	Wed, Nov 24, 2021	165.09	165.50	162.58	163.74
7430	NASDAQ	PEP	Tue, Nov 23, 2021	163.56	165.72	163.31	165.25
7429	NASDAQ	PEP	Mon, Nov 22, 2021	163.20	166.80	163.18	164.15
7428	NASDAQ	PEP	Fri, Nov 19, 2021	164.50	165.03	163.44	163.81
7427	NASDAQ	PEP	Thu, Nov 18, 2021	162.81	163.52	161.75	163.42
7426	NASDAQ	PEP	Wed, Nov 17, 2021	162.62	163.67	162.08	163.37
7425	NASDAQ	PEP	Tue, Nov 16, 2021	164.27	164.99	163.23	163.31
7424	NASDAQ	PEP	Mon, Nov 15, 2021	162.51	163.88	162.49	163.80
7423	NASDAQ	PEP	Fri, Nov 12, 2021	163.01	163.93	162.08	162.65
7422	NASDAQ	PEP	Thu, Nov 11, 2021	163.97	163.98	162.55	162.69
7421	NASDAQ	PEP	Wed, Nov 10, 2021	164.74	165.00	163.03	164.04
7420	NASDAQ	PEP	Tue, Nov 9, 2021	162.31	163.86	162.00	163.51
7419	NASDAQ	PEP	Mon, Nov 8, 2021	165.81	166.10	161.15	162.43
7418	NASDAQ	PEP	Fri, Nov 5, 2021	165.55	166.43	164.52	166.00
7417	NASDAQ	PEP	Thu, Nov 4, 2021	164.22	164.56	163.35	164.31
7416	NASDAQ	PEP	Wed, Nov 3, 2021	162.15	164.39	162.15	164.30
7415	NASDAQ	PEP	Tue, Nov 2, 2021	161.55	162.81	160.94	162.74
7414	NASDAQ	PEP	Mon, Nov 1, 2021	161.20	161.50	160.18	161.26
7413	NASDAQ	PEP	Fri, Oct 29, 2021	161.03	162.26	160.91	161.60
7412	NASDAQ	PEP	Thu, Oct 28, 2021	160.85	161.73	160.47	161.62
7411	NASDAQ	PEP	Wed, Oct 27, 2021	161.75	161.84	159.56	160.61
7410	NASDAQ	PEP	Tue, Oct 26, 2021	159.17	161.40	159.10	161.17
7409	NASDAQ	PEP	Mon, Oct 25, 2021	159.95	159.95	158.79	159.22
7408	NASDAQ	PEP	Fri, Oct 22, 2021	159.58	160.47	159.47	159.97
7407	NASDAQ	PEP	Thu, Oct 21, 2021	161.39	161.43	158.98	159.18
7406	NASDAQ	PEP	Wed, Oct 20, 2021	160.58	161.88	159.68	161.31
7405	NASDAQ	PEP	Tue, Oct 19, 2021	158.64	160.16	157.54	160.10
7404	NASDAQ	PEP	Mon, Oct 18, 2021	158.20	158.70	156.80	158.09
7403	NASDAQ	PEP	Fri, Oct 15, 2021	159.66	159.66	157.51	158.81
7402	NASDAQ	PEP	Thu, Oct 14, 2021	158.62	159.49	158.61	159.26
7401	NASDAQ	PEP	Wed, Oct 13, 2021	157.46	158.05	156.02	157.99
7400	NASDAQ	PEP	Tue, Oct 12, 2021	156.22	157.85	156.21	156.93
7399	NASDAQ	PEP	Mon, Oct 11, 2021	156.39	157.23	155.66	156.24
7398	NASDAQ	PEP	Fri, Oct 8, 2021	156.57	156.71	155.49	156.03
7397	NASDAQ	PEP	Thu, Oct 7, 2021	155.52	157.75	155.52	156.39
7396	NASDAQ	PEP	Wed, Oct 6, 2021	150.84	155.16	149.96	154.96
7395	NASDAQ	PEP	Tue, Oct 5, 2021	151.36	152.39	150.07	151.09
7394	NASDAQ	PEP	Mon, Oct 4, 2021	150.88	153.00	149.48	150.20
7393	NASDAQ	PEP	Fri, Oct 1, 2021	151.35	151.61	149.52	150.95
7392	NASDAQ	PEP	Thu, Sep 30, 2021	153.22	153.43	150.37	150.41
7391	NASDAQ	PEP	Wed, Sep 29, 2021	151.34	153.17	150.69	152.30
7390	NASDAQ	PEP	Tue, Sep 28, 2021	152.37	152.50	150.10	151.05
7389	NASDAQ	PEP	Mon, Sep 27, 2021	153.80	154.15	152.39	152.72
7388	NASDAQ	PEP	Fri, Sep 24, 2021	153.75	154.62	153.55	154.20
7387	NASDAQ	PEP	Thu, Sep 23, 2021	153.69	154.93	153.54	154.13
7386	NASDAQ	PEP	Wed, Sep 22, 2021	154.62	155.09	153.45	154.01
7385	NASDAQ	PEP	Tue, Sep 21, 2021	154.61	156.12	152.97	153.54
7384	NASDAQ	PEP	Mon, Sep 20, 2021	153.90	154.95	152.42	153.61
7383	NASDAQ	PEP	Fri, Sep 17, 2021	155.23	155.50	153.83	154.13
7382	NASDAQ	PEP	Thu, Sep 16, 2021	155.39	156.12	153.81	155.56
7381	NASDAQ	PEP	Wed, Sep 15, 2021	155.22	156.38	154.78	156.02
7380	NASDAQ	PEP	Tue, Sep 14, 2021	156.38	156.67	154.82	155.15
7379	NASDAQ	PEP	Mon, Sep 13, 2021	155.94	157.40	155.39	155.76
7378	NASDAQ	PEP	Fri, Sep 10, 2021	155.98	156.25	155.01	155.46
7377	NASDAQ	PEP	Thu, Sep 9, 2021	156.88	156.97	155.40	155.73
7376	NASDAQ	PEP	Wed, Sep 8, 2021	154.66	156.75	154.30	156.72
7375	NASDAQ	PEP	Tue, Sep 7, 2021	156.48	156.76	153.68	154.53
7374	NASDAQ	PEP	Fri, Sep 3, 2021	156.20	157.42	155.90	157.09
7373	NASDAQ	PEP	Thu, Sep 2, 2021	156.79	157.29	155.87	156.95
7372	NASDAQ	PEP	Wed, Sep 1, 2021	156.84	158.19	156.51	157.91
7371	NASDAQ	PEP	Tue, Aug 31, 2021	156.09	156.47	155.34	156.39
7370	NASDAQ	PEP	Mon, Aug 30, 2021	155.18	156.17	155.01	156.00
7369	NASDAQ	PEP	Fri, Aug 27, 2021	154.84	155.41	154.21	154.94
7368	NASDAQ	PEP	Thu, Aug 26, 2021	155.51	155.67	154.09	154.63
7367	NASDAQ	PEP	Wed, Aug 25, 2021	155.36	155.67	154.16	155.20
7366	NASDAQ	PEP	Tue, Aug 24, 2021	157.75	157.75	155.68	155.89
7365	NASDAQ	PEP	Mon, Aug 23, 2021	157.83	158.52	157.32	157.85
7364	NASDAQ	PEP	Fri, Aug 20, 2021	158.93	159.63	158.25	158.35
7363	NASDAQ	PEP	Thu, Aug 19, 2021	155.82	159.42	155.78	158.91
7362	NASDAQ	PEP	Wed, Aug 18, 2021	157.68	158.20	156.20	156.28
7361	NASDAQ	PEP	Tue, Aug 17, 2021	157.91	158.45	157.24	157.90
7360	NASDAQ	PEP	Mon, Aug 16, 2021	156.93	158.12	156.73	158.05
7359	NASDAQ	PEP	Fri, Aug 13, 2021	155.10	156.67	154.90	156.52
7358	NASDAQ	PEP	Thu, Aug 12, 2021	155.23	155.30	154.60	155.07
7357	NASDAQ	PEP	Wed, Aug 11, 2021	154.71	156.02	154.47	155.04
7356	NASDAQ	PEP	Tue, Aug 10, 2021	154.31	155.31	153.81	154.43
7355	NASDAQ	PEP	Mon, Aug 9, 2021	154.64	154.79	153.71	154.35
7354	NASDAQ	PEP	Fri, Aug 6, 2021	153.77	154.76	153.64	154.33
7353	NASDAQ	PEP	Thu, Aug 5, 2021	154.98	155.19	153.87	154.31
7352	NASDAQ	PEP	Wed, Aug 4, 2021	156.19	156.66	153.87	154.05
7351	NASDAQ	PEP	Tue, Aug 3, 2021	157.00	157.15	156.31	156.67
7350	NASDAQ	PEP	Mon, Aug 2, 2021	157.00	157.11	155.51	156.32
7349	NASDAQ	PEP	Fri, Jul 30, 2021	157.37	157.60	156.62	156.95
7348	NASDAQ	PEP	Thu, Jul 29, 2021	157.23	157.43	156.20	156.81
7347	NASDAQ	PEP	Wed, Jul 28, 2021	157.60	157.96	155.91	156.49
7346	NASDAQ	PEP	Tue, Jul 27, 2021	157.31	158.66	157.03	157.94
7345	NASDAQ	PEP	Mon, Jul 26, 2021	156.79	157.47	156.03	157.07
7344	NASDAQ	PEP	Fri, Jul 23, 2021	155.56	157.79	155.24	157.18
7343	NASDAQ	PEP	Thu, Jul 22, 2021	155.19	155.76	153.97	155.19
7342	NASDAQ	PEP	Wed, Jul 21, 2021	155.30	156.12	154.58	155.24
7341	NASDAQ	PEP	Tue, Jul 20, 2021	156.20	157.33	155.56	155.82
7340	NASDAQ	PEP	Mon, Jul 19, 2021	155.99	157.54	154.76	155.80
7339	NASDAQ	PEP	Fri, Jul 16, 2021	155.68	156.84	155.11	155.82
7338	NASDAQ	PEP	Thu, Jul 15, 2021	154.07	155.36	153.26	155.25
7337	NASDAQ	PEP	Wed, Jul 14, 2021	152.89	155.14	152.80	154.54
7336	NASDAQ	PEP	Tue, Jul 13, 2021	151.15	153.91	150.75	152.96
7335	NASDAQ	PEP	Mon, Jul 12, 2021	149.49	149.80	148.78	149.51
7334	NASDAQ	PEP	Fri, Jul 9, 2021	149.41	150.31	149.17	149.48
7333	NASDAQ	PEP	Thu, Jul 8, 2021	149.42	150.67	149.19	149.86
7332	NASDAQ	PEP	Wed, Jul 7, 2021	149.29	150.70	149.00	149.79
7331	NASDAQ	PEP	Tue, Jul 6, 2021	149.07	149.42	147.77	149.13
7330	NASDAQ	PEP	Fri, Jul 2, 2021	148.90	149.78	148.56	148.91
7329	NASDAQ	PEP	Thu, Jul 1, 2021	148.08	149.08	147.94	148.20
7328	NASDAQ	PEP	Wed, Jun 30, 2021	147.43	148.31	147.20	148.17
7327	NASDAQ	PEP	Tue, Jun 29, 2021	147.45	147.70	146.40	146.94
7326	NASDAQ	PEP	Mon, Jun 28, 2021	146.76	147.59	146.62	147.04
7325	NASDAQ	PEP	Fri, Jun 25, 2021	145.76	146.79	145.24	146.41
7324	NASDAQ	PEP	Thu, Jun 24, 2021	144.86	145.94	144.61	145.67
7323	NASDAQ	PEP	Wed, Jun 23, 2021	146.06	146.13	144.83	144.85
7322	NASDAQ	PEP	Tue, Jun 22, 2021	146.73	147.50	146.29	146.78
7321	NASDAQ	PEP	Mon, Jun 21, 2021	145.75	146.74	145.45	146.56
7320	NASDAQ	PEP	Fri, Jun 18, 2021	147.98	147.98	145.23	145.42
7319	NASDAQ	PEP	Thu, Jun 17, 2021	147.25	149.00	146.91	148.52
7318	NASDAQ	PEP	Wed, Jun 16, 2021	148.86	149.27	146.75	147.10
7317	NASDAQ	PEP	Tue, Jun 15, 2021	148.90	149.17	148.08	148.58
7316	NASDAQ	PEP	Mon, Jun 14, 2021	147.47	148.63	146.79	148.57
7315	NASDAQ	PEP	Fri, Jun 11, 2021	148.05	148.12	146.79	147.69
7314	NASDAQ	PEP	Thu, Jun 10, 2021	146.31	148.02	146.13	147.60
7313	NASDAQ	PEP	Wed, Jun 9, 2021	147.25	147.59	146.02	146.10
7312	NASDAQ	PEP	Tue, Jun 8, 2021	147.70	147.87	145.92	146.37
7311	NASDAQ	PEP	Mon, Jun 7, 2021	147.76	148.25	146.71	147.75
7310	NASDAQ	PEP	Fri, Jun 4, 2021	148.00	148.59	147.47	147.84
7309	NASDAQ	PEP	Thu, Jun 3, 2021	146.71	147.76	146.16	147.67
7308	NASDAQ	PEP	Wed, Jun 2, 2021	148.20	148.53	147.23	148.22
7307	NASDAQ	PEP	Tue, Jun 1, 2021	148.78	148.85	147.09	147.63
7306	NASDAQ	PEP	Fri, May 28, 2021	147.41	148.50	147.24	147.94
7305	NASDAQ	PEP	Thu, May 27, 2021	148.56	148.77	146.44	146.51
7304	NASDAQ	PEP	Wed, May 26, 2021	147.91	148.67	147.68	148.30
7303	NASDAQ	PEP	Tue, May 25, 2021	147.85	148.37	147.01	148.30
7302	NASDAQ	PEP	Mon, May 24, 2021	147.64	148.35	147.01	147.85
7301	NASDAQ	PEP	Fri, May 21, 2021	147.87	148.31	146.52	147.10
7300	NASDAQ	PEP	Thu, May 20, 2021	145.25	147.73	145.11	147.23
7299	NASDAQ	PEP	Wed, May 19, 2021	144.64	145.63	144.08	145.43
7298	NASDAQ	PEP	Tue, May 18, 2021	146.64	146.95	145.32	145.51
7297	NASDAQ	PEP	Mon, May 17, 2021	147.00	147.40	145.71	146.17
7296	NASDAQ	PEP	Fri, May 14, 2021	147.20	147.90	146.42	146.59
7295	NASDAQ	PEP	Thu, May 13, 2021	144.24	147.12	143.58	146.37
7294	NASDAQ	PEP	Wed, May 12, 2021	144.88	145.74	143.85	144.23
7293	NASDAQ	PEP	Tue, May 11, 2021	147.17	147.64	145.02	145.65
7292	NASDAQ	PEP	Mon, May 10, 2021	146.49	147.99	146.11	146.72
7291	NASDAQ	PEP	Fri, May 7, 2021	145.23	146.00	144.57	145.56
7290	NASDAQ	PEP	Thu, May 6, 2021	144.47	145.96	144.01	145.56
7289	NASDAQ	PEP	Wed, May 5, 2021	143.72	144.57	143.50	143.89
7288	NASDAQ	PEP	Tue, May 4, 2021	145.98	146.77	143.49	143.96
7287	NASDAQ	PEP	Mon, May 3, 2021	145.03	146.78	144.10	145.79
7286	NASDAQ	PEP	Fri, Apr 30, 2021	143.32	144.24	142.50	144.16
7285	NASDAQ	PEP	Thu, Apr 29, 2021	142.10	144.43	141.97	143.94
7284	NASDAQ	PEP	Wed, Apr 28, 2021	143.49	143.69	141.73	141.83
7283	NASDAQ	PEP	Tue, Apr 27, 2021	142.62	143.18	142.13	142.89
7282	NASDAQ	PEP	Mon, Apr 26, 2021	145.55	145.77	142.98	143.36
7281	NASDAQ	PEP	Fri, Apr 23, 2021	145.51	146.34	145.06	145.83
7280	NASDAQ	PEP	Thu, Apr 22, 2021	146.24	146.65	145.38	146.07
7279	NASDAQ	PEP	Wed, Apr 21, 2021	147.35	147.80	146.21	146.98
7278	NASDAQ	PEP	Tue, Apr 20, 2021	144.13	146.65	143.93	145.71
7277	NASDAQ	PEP	Mon, Apr 19, 2021	144.49	145.60	143.26	144.75
7276	NASDAQ	PEP	Fri, Apr 16, 2021	143.46	144.32	142.46	144.16
7275	NASDAQ	PEP	Thu, Apr 15, 2021	141.67	143.10	141.42	142.31
7274	NASDAQ	PEP	Wed, Apr 14, 2021	142.57	142.72	141.24	142.11
7273	NASDAQ	PEP	Tue, Apr 13, 2021	142.07	143.97	141.87	143.05
7272	NASDAQ	PEP	Mon, Apr 12, 2021	142.20	143.47	142.05	143.02
7271	NASDAQ	PEP	Fri, Apr 9, 2021	142.24	143.14	141.61	142.57
7270	NASDAQ	PEP	Thu, Apr 8, 2021	143.68	144.16	142.05	142.54
7269	NASDAQ	PEP	Wed, Apr 7, 2021	144.00	144.10	143.02	143.41
7268	NASDAQ	PEP	Tue, Apr 6, 2021	143.04	144.20	142.56	143.67
7267	NASDAQ	PEP	Mon, Apr 5, 2021	141.85	144.34	141.32	143.16
7266	NASDAQ	PEP	Thu, Apr 1, 2021	141.19	142.30	140.11	141.28
7265	NASDAQ	PEP	Wed, Mar 31, 2021	143.32	143.33	141.17	141.45
7264	NASDAQ	PEP	Tue, Mar 30, 2021	143.68	144.75	142.12	142.54
7263	NASDAQ	PEP	Mon, Mar 29, 2021	142.87	144.96	142.42	144.81
7262	NASDAQ	PEP	Fri, Mar 26, 2021	139.62	143.00	139.13	142.70
7261	NASDAQ	PEP	Thu, Mar 25, 2021	139.18	140.25	138.34	139.63
7260	NASDAQ	PEP	Wed, Mar 24, 2021	139.01	140.11	138.78	138.81
7259	NASDAQ	PEP	Tue, Mar 23, 2021	138.45	140.17	138.18	139.46
7258	NASDAQ	PEP	Mon, Mar 22, 2021	135.63	138.20	135.09	137.80
7257	NASDAQ	PEP	Fri, Mar 19, 2021	132.31	135.01	132.18	134.50
7256	NASDAQ	PEP	Thu, Mar 18, 2021	132.36	133.08	131.41	132.53
7255	NASDAQ	PEP	Wed, Mar 17, 2021	134.36	134.56	133.38	133.62
7254	NASDAQ	PEP	Tue, Mar 16, 2021	133.08	134.58	132.75	134.01
7253	NASDAQ	PEP	Mon, Mar 15, 2021	133.56	133.63	131.97	133.03
7252	NASDAQ	PEP	Fri, Mar 12, 2021	133.12	133.79	132.64	133.04
7251	NASDAQ	PEP	Thu, Mar 11, 2021	133.35	134.58	133.10	133.22
7250	NASDAQ	PEP	Wed, Mar 10, 2021	132.52	134.47	130.54	133.58
7249	NASDAQ	PEP	Tue, Mar 9, 2021	132.94	133.91	132.00	132.25
7248	NASDAQ	PEP	Mon, Mar 8, 2021	133.23	134.18	131.99	132.13
7247	NASDAQ	PEP	Fri, Mar 5, 2021	129.64	133.41	129.19	133.03
7246	NASDAQ	PEP	Thu, Mar 4, 2021	129.25	131.75	128.32	128.83
7245	NASDAQ	PEP	Wed, Mar 3, 2021	129.80	130.53	128.98	129.14
7244	NASDAQ	PEP	Tue, Mar 2, 2021	130.50	132.03	130.38	131.07
7243	NASDAQ	PEP	Mon, Mar 1, 2021	130.61	131.97	130.34	130.62
7242	NASDAQ	PEP	Fri, Feb 26, 2021	130.57	130.87	128.57	129.19
7241	NASDAQ	PEP	Thu, Feb 25, 2021	131.35	132.09	129.80	130.00
7240	NASDAQ	PEP	Wed, Feb 24, 2021	131.85	132.29	131.20	132.09
7239	NASDAQ	PEP	Tue, Feb 23, 2021	132.65	134.34	131.30	132.78
7238	NASDAQ	PEP	Mon, Feb 22, 2021	132.04	132.60	130.76	131.99
7237	NASDAQ	PEP	Fri, Feb 19, 2021	135.01	135.12	132.29	132.51
7236	NASDAQ	PEP	Thu, Feb 18, 2021	134.07	135.70	133.91	135.37
7235	NASDAQ	PEP	Wed, Feb 17, 2021	134.06	135.07	133.86	134.46
7234	NASDAQ	PEP	Tue, Feb 16, 2021	134.56	134.81	133.40	134.38
7233	NASDAQ	PEP	Fri, Feb 12, 2021	135.26	135.60	133.45	133.87
7232	NASDAQ	PEP	Thu, Feb 11, 2021	137.85	138.21	134.34	134.97
7231	NASDAQ	PEP	Wed, Feb 10, 2021	141.12	141.12	136.76	137.70
7230	NASDAQ	PEP	Tue, Feb 9, 2021	141.13	141.15	139.49	139.60
7229	NASDAQ	PEP	Mon, Feb 8, 2021	141.19	141.81	139.50	140.40
7228	NASDAQ	PEP	Fri, Feb 5, 2021	140.49	142.12	139.73	140.96
7227	NASDAQ	PEP	Thu, Feb 4, 2021	137.75	139.76	137.75	139.68
7226	NASDAQ	PEP	Wed, Feb 3, 2021	137.75	138.95	137.07	138.02
7225	NASDAQ	PEP	Tue, Feb 2, 2021	137.45	139.53	136.60	138.38
7224	NASDAQ	PEP	Mon, Feb 1, 2021	136.98	137.96	135.90	136.98
7223	NASDAQ	PEP	Fri, Jan 29, 2021	138.11	138.46	136.02	136.57
7222	NASDAQ	PEP	Thu, Jan 28, 2021	138.83	140.79	137.76	139.19
7221	NASDAQ	PEP	Wed, Jan 27, 2021	140.51	142.33	137.55	138.04
7220	NASDAQ	PEP	Tue, Jan 26, 2021	141.31	142.09	139.75	141.80
7219	NASDAQ	PEP	Mon, Jan 25, 2021	138.06	140.33	137.58	140.18
7218	NASDAQ	PEP	Fri, Jan 22, 2021	139.50	139.54	138.23	138.59
7217	NASDAQ	PEP	Thu, Jan 21, 2021	140.29	140.79	138.74	139.61
7216	NASDAQ	PEP	Wed, Jan 20, 2021	141.04	141.78	139.92	141.33
7215	NASDAQ	PEP	Tue, Jan 19, 2021	142.38	142.58	141.44	142.06
7214	NASDAQ	PEP	Fri, Jan 15, 2021	141.45	142.60	140.53	141.39
7213	NASDAQ	PEP	Thu, Jan 14, 2021	141.48	142.44	141.07	141.76
7212	NASDAQ	PEP	Wed, Jan 13, 2021	141.12	143.24	141.00	142.59
7211	NASDAQ	PEP	Tue, Jan 12, 2021	141.63	142.00	139.45	141.43
7210	NASDAQ	PEP	Mon, Jan 11, 2021	144.03	144.31	141.69	142.09
7209	NASDAQ	PEP	Fri, Jan 8, 2021	142.47	144.40	141.66	144.18
7208	NASDAQ	PEP	Thu, Jan 7, 2021	142.81	143.15	141.15	142.47
7207	NASDAQ	PEP	Wed, Jan 6, 2021	141.67	143.60	141.59	142.93
7206	NASDAQ	PEP	Tue, Jan 5, 2021	144.07	145.18	142.90	144.70
7205	NASDAQ	PEP	Mon, Jan 4, 2021	147.01	147.78	141.94	144.27
7204	NASDAQ	PEP	Thu, Dec 31, 2020	147.48	148.46	146.64	148.30
7203	NASDAQ	PEP	Wed, Dec 30, 2020	147.47	147.99	147.01	147.31
7202	NASDAQ	PEP	Tue, Dec 29, 2020	147.68	148.77	146.84	147.42
7201	NASDAQ	PEP	Mon, Dec 28, 2020	145.78	147.60	145.54	146.91
7200	NASDAQ	PEP	Thu, Dec 24, 2020	144.83	145.11	144.14	145.06
7199	NASDAQ	PEP	Wed, Dec 23, 2020	144.49	145.60	144.07	144.41
7198	NASDAQ	PEP	Tue, Dec 22, 2020	144.60	145.00	143.48	144.02
7197	NASDAQ	PEP	Mon, Dec 21, 2020	145.00	145.66	143.47	145.40
7196	NASDAQ	PEP	Fri, Dec 18, 2020	146.33	147.10	145.50	146.93
7195	NASDAQ	PEP	Thu, Dec 17, 2020	145.25	146.20	145.18	145.71
7194	NASDAQ	PEP	Wed, Dec 16, 2020	143.98	145.47	143.90	144.89
7193	NASDAQ	PEP	Tue, Dec 15, 2020	144.56	145.27	143.89	144.77
7192	NASDAQ	PEP	Mon, Dec 14, 2020	145.25	146.47	144.05	144.23
7191	NASDAQ	PEP	Fri, Dec 11, 2020	143.63	145.10	143.41	144.97
7190	NASDAQ	PEP	Thu, Dec 10, 2020	146.04	146.29	144.42	144.67
7189	NASDAQ	PEP	Wed, Dec 9, 2020	145.56	146.10	144.28	145.69
7188	NASDAQ	PEP	Tue, Dec 8, 2020	145.33	146.16	144.29	145.52
7187	NASDAQ	PEP	Mon, Dec 7, 2020	145.68	146.56	144.62	145.37
7186	NASDAQ	PEP	Fri, Dec 4, 2020	143.87	145.98	143.86	145.85
7185	NASDAQ	PEP	Thu, Dec 3, 2020	143.02	144.96	143.02	144.45
7184	NASDAQ	PEP	Wed, Dec 2, 2020	145.88	146.94	143.89	144.62
7183	NASDAQ	PEP	Tue, Dec 1, 2020	145.03	146.63	144.50	146.07
7182	NASDAQ	PEP	Mon, Nov 30, 2020	144.46	144.63	142.88	144.23
7181	NASDAQ	PEP	Fri, Nov 27, 2020	144.62	145.28	144.18	144.60
7180	NASDAQ	PEP	Wed, Nov 25, 2020	144.45	144.92	143.70	144.16
7179	NASDAQ	PEP	Tue, Nov 24, 2020	143.19	144.36	142.82	144.03
7178	NASDAQ	PEP	Mon, Nov 23, 2020	143.31	143.65	141.88	143.02
7177	NASDAQ	PEP	Fri, Nov 20, 2020	143.65	144.64	143.00	143.42
7176	NASDAQ	PEP	Thu, Nov 19, 2020	142.88	143.70	142.34	143.32
7175	NASDAQ	PEP	Wed, Nov 18, 2020	145.49	146.57	143.30	143.38
7174	NASDAQ	PEP	Tue, Nov 17, 2020	144.27	146.10	144.11	145.24
7173	NASDAQ	PEP	Mon, Nov 16, 2020	145.00	146.26	144.69	145.76
7172	NASDAQ	PEP	Fri, Nov 13, 2020	143.77	144.89	143.27	144.71
7171	NASDAQ	PEP	Thu, Nov 12, 2020	144.25	144.74	142.76	143.84
7170	NASDAQ	PEP	Wed, Nov 11, 2020	142.86	144.24	141.61	143.90
7169	NASDAQ	PEP	Tue, Nov 10, 2020	136.99	142.44	136.19	141.72
7168	NASDAQ	PEP	Mon, Nov 9, 2020	142.00	143.65	138.17	138.45
7167	NASDAQ	PEP	Fri, Nov 6, 2020	138.56	139.77	137.33	138.38
7166	NASDAQ	PEP	Thu, Nov 5, 2020	139.35	140.27	137.47	138.05
7165	NASDAQ	PEP	Wed, Nov 4, 2020	139.00	141.70	137.66	137.86
7164	NASDAQ	PEP	Tue, Nov 3, 2020	136.62	138.60	136.28	137.04
7163	NASDAQ	PEP	Mon, Nov 2, 2020	135.61	136.23	133.78	135.15
7162	NASDAQ	PEP	Fri, Oct 30, 2020	132.93	133.84	131.71	133.29
7161	NASDAQ	PEP	Thu, Oct 29, 2020	133.76	135.63	132.26	133.99
7160	NASDAQ	PEP	Wed, Oct 28, 2020	137.15	137.71	133.94	134.17
7159	NASDAQ	PEP	Tue, Oct 27, 2020	138.57	139.89	138.30	139.12
7158	NASDAQ	PEP	Mon, Oct 26, 2020	138.74	139.08	136.41	138.06
7157	NASDAQ	PEP	Fri, Oct 23, 2020	140.22	140.53	139.04	139.56
7156	NASDAQ	PEP	Thu, Oct 22, 2020	139.80	140.20	139.01	139.61
7155	NASDAQ	PEP	Wed, Oct 21, 2020	139.68	140.48	139.10	139.60
7154	NASDAQ	PEP	Tue, Oct 20, 2020	141.00	141.22	139.41	139.71
7153	NASDAQ	PEP	Mon, Oct 19, 2020	141.34	142.53	139.25	139.68
7152	NASDAQ	PEP	Fri, Oct 16, 2020	141.75	142.82	141.13	141.73
7151	NASDAQ	PEP	Thu, Oct 15, 2020	141.16	141.97	140.62	141.43
7150	NASDAQ	PEP	Wed, Oct 14, 2020	143.55	144.11	141.63	142.52
7149	NASDAQ	PEP	Tue, Oct 13, 2020	142.22	144.00	141.91	143.54
7148	NASDAQ	PEP	Mon, Oct 12, 2020	141.12	143.49	139.78	142.13
7147	NASDAQ	PEP	Fri, Oct 9, 2020	138.70	139.26	137.90	138.44
7146	NASDAQ	PEP	Thu, Oct 8, 2020	137.28	138.13	136.76	137.85
7145	NASDAQ	PEP	Wed, Oct 7, 2020	135.94	137.52	135.76	137.01
7144	NASDAQ	PEP	Tue, Oct 6, 2020	138.00	138.82	135.15	135.70
7143	NASDAQ	PEP	Mon, Oct 5, 2020	138.11	138.38	136.98	137.93
7142	NASDAQ	PEP	Fri, Oct 2, 2020	139.28	139.91	136.20	138.06
7141	NASDAQ	PEP	Thu, Oct 1, 2020	139.44	140.85	137.49	140.80
7140	NASDAQ	PEP	Wed, Sep 30, 2020	137.99	139.19	136.90	138.60
7139	NASDAQ	PEP	Tue, Sep 29, 2020	138.66	139.54	137.13	137.16
7138	NASDAQ	PEP	Mon, Sep 28, 2020	136.04	138.58	135.67	137.97
7137	NASDAQ	PEP	Fri, Sep 25, 2020	130.89	133.83	130.52	133.55
7136	NASDAQ	PEP	Thu, Sep 24, 2020	131.44	132.31	129.92	131.58
7135	NASDAQ	PEP	Wed, Sep 23, 2020	132.70	132.82	129.85	131.00
7134	NASDAQ	PEP	Tue, Sep 22, 2020	131.00	132.89	130.45	132.15
7133	NASDAQ	PEP	Mon, Sep 21, 2020	130.37	131.31	129.36	131.24
7132	NASDAQ	PEP	Fri, Sep 18, 2020	133.71	134.79	130.01	131.47
7131	NASDAQ	PEP	Thu, Sep 17, 2020	133.39	134.55	131.69	133.20
7130	NASDAQ	PEP	Wed, Sep 16, 2020	136.28	136.60	134.78	134.98
7129	NASDAQ	PEP	Tue, Sep 15, 2020	136.48	137.24	135.41	135.62
7128	NASDAQ	PEP	Mon, Sep 14, 2020	136.53	137.50	135.80	136.67
7127	NASDAQ	PEP	Fri, Sep 11, 2020	135.22	136.38	134.23	135.81
7126	NASDAQ	PEP	Thu, Sep 10, 2020	136.60	137.55	133.88	134.76
7125	NASDAQ	PEP	Wed, Sep 9, 2020	135.50	138.46	135.40	137.11
7124	NASDAQ	PEP	Tue, Sep 8, 2020	138.31	138.63	134.41	135.55
7123	NASDAQ	PEP	Fri, Sep 4, 2020	139.66	140.31	136.94	138.76
7122	NASDAQ	PEP	Thu, Sep 3, 2020	142.77	144.04	138.12	139.37
7121	NASDAQ	PEP	Wed, Sep 2, 2020	139.52	143.82	139.35	143.29
7120	NASDAQ	PEP	Tue, Sep 1, 2020	140.25	140.48	138.51	139.19
7119	NASDAQ	PEP	Mon, Aug 31, 2020	139.32	141.02	139.00	140.06
7118	NASDAQ	PEP	Fri, Aug 28, 2020	138.52	139.96	137.24	139.94
7117	NASDAQ	PEP	Thu, Aug 27, 2020	138.71	139.93	137.91	138.40
7116	NASDAQ	PEP	Wed, Aug 26, 2020	136.58	138.66	136.38	138.47
7115	NASDAQ	PEP	Tue, Aug 25, 2020	138.26	138.38	136.70	137.30
7114	NASDAQ	PEP	Mon, Aug 24, 2020	136.46	137.68	136.11	137.64
7113	NASDAQ	PEP	Fri, Aug 21, 2020	136.37	136.66	135.25	136.46
7112	NASDAQ	PEP	Thu, Aug 20, 2020	135.66	137.15	135.63	136.72
7111	NASDAQ	PEP	Wed, Aug 19, 2020	138.69	138.80	136.10	136.45
7110	NASDAQ	PEP	Tue, Aug 18, 2020	138.61	138.61	137.04	138.11
7109	NASDAQ	PEP	Mon, Aug 17, 2020	137.50	138.89	137.05	137.92
7108	NASDAQ	PEP	Fri, Aug 14, 2020	138.11	138.17	137.20	137.56
7107	NASDAQ	PEP	Thu, Aug 13, 2020	137.10	138.61	137.10	138.10
7106	NASDAQ	PEP	Wed, Aug 12, 2020	135.34	138.68	135.25	137.80
7105	NASDAQ	PEP	Tue, Aug 11, 2020	136.97	137.45	134.62	135.12
7104	NASDAQ	PEP	Mon, Aug 10, 2020	136.32	136.88	135.38	135.98
7103	NASDAQ	PEP	Fri, Aug 7, 2020	135.94	136.76	135.37	136.74
7102	NASDAQ	PEP	Thu, Aug 6, 2020	135.27	136.29	135.27	135.86
7101	NASDAQ	PEP	Wed, Aug 5, 2020	138.15	138.15	135.77	136.25
7100	NASDAQ	PEP	Tue, Aug 4, 2020	137.52	137.59	136.02	137.47
7099	NASDAQ	PEP	Mon, Aug 3, 2020	137.11	137.50	136.00	136.70
7098	NASDAQ	PEP	Fri, Jul 31, 2020	137.26	137.70	135.20	137.66
7097	NASDAQ	PEP	Thu, Jul 30, 2020	137.24	138.22	136.48	137.69
7096	NASDAQ	PEP	Wed, Jul 29, 2020	137.38	139.00	137.04	137.93
7095	NASDAQ	PEP	Tue, Jul 28, 2020	137.98	138.59	137.09	137.38
7094	NASDAQ	PEP	Mon, Jul 27, 2020	135.53	137.76	134.85	137.67
7093	NASDAQ	PEP	Fri, Jul 24, 2020	136.99	138.64	135.39	136.06
7092	NASDAQ	PEP	Thu, Jul 23, 2020	136.59	137.25	135.49	137.08
7091	NASDAQ	PEP	Wed, Jul 22, 2020	135.56	136.25	133.68	136.01
7090	NASDAQ	PEP	Tue, Jul 21, 2020	134.00	136.41	133.79	134.43
7089	NASDAQ	PEP	Mon, Jul 20, 2020	134.61	134.61	132.18	133.11
7088	NASDAQ	PEP	Fri, Jul 17, 2020	134.65	135.06	133.55	134.66
7087	NASDAQ	PEP	Thu, Jul 16, 2020	134.06	134.36	133.05	133.88
7086	NASDAQ	PEP	Wed, Jul 15, 2020	135.35	136.19	133.25	133.69
7085	NASDAQ	PEP	Tue, Jul 14, 2020	134.59	136.95	134.25	135.52
7084	NASDAQ	PEP	Mon, Jul 13, 2020	136.77	138.07	134.47	134.91
7083	NASDAQ	PEP	Fri, Jul 10, 2020	132.37	134.89	131.28	134.46
7082	NASDAQ	PEP	Thu, Jul 9, 2020	132.90	133.94	131.73	132.71
7081	NASDAQ	PEP	Wed, Jul 8, 2020	134.16	134.69	133.16	134.22
7080	NASDAQ	PEP	Tue, Jul 7, 2020	132.27	134.62	132.17	133.57
7079	NASDAQ	PEP	Mon, Jul 6, 2020	133.08	133.95	132.31	133.30
7078	NASDAQ	PEP	Thu, Jul 2, 2020	133.54	134.17	132.54	132.85
7077	NASDAQ	PEP	Wed, Jul 1, 2020	132.53	133.62	131.94	132.36
7076	NASDAQ	PEP	Tue, Jun 30, 2020	131.83	132.82	130.86	132.26
7075	NASDAQ	PEP	Mon, Jun 29, 2020	130.18	131.40	129.43	131.08
7074	NASDAQ	PEP	Fri, Jun 26, 2020	131.68	132.37	128.06	128.93
7073	NASDAQ	PEP	Thu, Jun 25, 2020	129.14	131.73	128.05	131.41
7072	NASDAQ	PEP	Wed, Jun 24, 2020	130.52	131.07	128.68	129.56
7071	NASDAQ	PEP	Tue, Jun 23, 2020	131.62	132.68	130.98	131.36
7070	NASDAQ	PEP	Mon, Jun 22, 2020	130.55	131.76	129.95	131.05
7069	NASDAQ	PEP	Fri, Jun 19, 2020	134.41	134.82	131.22	131.28
7068	NASDAQ	PEP	Thu, Jun 18, 2020	131.42	133.13	130.63	132.78
7067	NASDAQ	PEP	Wed, Jun 17, 2020	131.89	133.04	131.49	131.76
7066	NASDAQ	PEP	Tue, Jun 16, 2020	132.68	133.06	130.12	131.67
7065	NASDAQ	PEP	Mon, Jun 15, 2020	128.29	130.96	126.53	130.48
7064	NASDAQ	PEP	Fri, Jun 12, 2020	129.15	129.93	127.43	129.00
7063	NASDAQ	PEP	Thu, Jun 11, 2020	134.22	135.14	127.46	127.84
7062	NASDAQ	PEP	Wed, Jun 10, 2020	133.28	135.16	133.17	134.13
7061	NASDAQ	PEP	Tue, Jun 9, 2020	131.83	133.15	131.05	132.97
7060	NASDAQ	PEP	Mon, Jun 8, 2020	131.38	132.47	131.24	132.21
7059	NASDAQ	PEP	Fri, Jun 5, 2020	131.00	133.52	130.77	132.44
7058	NASDAQ	PEP	Thu, Jun 4, 2020	131.59	133.56	130.18	130.57
7057	NASDAQ	PEP	Wed, Jun 3, 2020	133.24	134.28	132.60	132.82
7056	NASDAQ	PEP	Tue, Jun 2, 2020	133.05	133.81	131.12	132.63
7055	NASDAQ	PEP	Mon, Jun 1, 2020	131.60	133.95	131.19	132.99
7054	NASDAQ	PEP	Fri, May 29, 2020	132.01	132.24	130.32	131.55
7053	NASDAQ	PEP	Thu, May 28, 2020	131.21	132.73	130.11	132.29
7052	NASDAQ	PEP	Wed, May 27, 2020	129.72	130.84	128.58	130.81
7051	NASDAQ	PEP	Tue, May 26, 2020	131.94	132.05	129.40	129.75
7050	NASDAQ	PEP	Fri, May 22, 2020	129.61	130.63	129.17	130.48
7049	NASDAQ	PEP	Thu, May 21, 2020	130.98	131.44	129.61	130.21
7048	NASDAQ	PEP	Wed, May 20, 2020	132.54	132.68	130.34	131.26
7047	NASDAQ	PEP	Tue, May 19, 2020	134.43	134.76	131.40	131.73
7046	NASDAQ	PEP	Mon, May 18, 2020	136.85	137.99	135.06	135.52
7045	NASDAQ	PEP	Fri, May 15, 2020	133.77	137.66	132.79	135.95
7044	NASDAQ	PEP	Thu, May 14, 2020	132.71	133.56	130.15	133.08
7043	NASDAQ	PEP	Wed, May 13, 2020	133.18	134.47	131.45	132.96
7042	NASDAQ	PEP	Tue, May 12, 2020	134.76	136.38	132.86	132.94
7041	NASDAQ	PEP	Mon, May 11, 2020	133.43	136.20	133.17	134.38
7040	NASDAQ	PEP	Fri, May 8, 2020	133.07	135.16	132.46	134.23
7039	NASDAQ	PEP	Thu, May 7, 2020	131.55	132.00	130.12	131.55
7038	NASDAQ	PEP	Wed, May 6, 2020	131.58	132.23	130.69	130.78
7037	NASDAQ	PEP	Tue, May 5, 2020	131.64	133.33	130.77	131.67
7036	NASDAQ	PEP	Mon, May 4, 2020	130.17	131.35	129.33	130.92
7035	NASDAQ	PEP	Fri, May 1, 2020	131.12	132.23	129.52	130.14
7034	NASDAQ	PEP	Thu, Apr 30, 2020	132.41	133.17	130.42	132.29
7033	NASDAQ	PEP	Wed, Apr 29, 2020	136.77	136.98	132.90	133.36
7032	NASDAQ	PEP	Tue, Apr 28, 2020	136.78	137.68	134.66	136.32
7031	NASDAQ	PEP	Mon, Apr 27, 2020	134.42	135.21	133.89	134.46
7030	NASDAQ	PEP	Fri, Apr 24, 2020	130.87	134.82	130.65	134.36
7029	NASDAQ	PEP	Thu, Apr 23, 2020	132.50	134.14	130.03	130.26
7028	NASDAQ	PEP	Wed, Apr 22, 2020	132.44	133.67	131.22	132.62
7027	NASDAQ	PEP	Tue, Apr 21, 2020	132.14	132.94	130.59	130.94
7026	NASDAQ	PEP	Mon, Apr 20, 2020	136.94	137.38	134.51	134.55
7025	NASDAQ	PEP	Fri, Apr 17, 2020	137.73	138.00	134.91	137.55
7024	NASDAQ	PEP	Thu, Apr 16, 2020	136.97	136.97	133.85	135.64
7023	NASDAQ	PEP	Wed, Apr 15, 2020	137.14	137.56	133.70	135.03
7022	NASDAQ	PEP	Tue, Apr 14, 2020	133.22	138.63	132.35	138.40
7021	NASDAQ	PEP	Mon, Apr 13, 2020	131.69	133.35	129.43	130.89
7020	NASDAQ	PEP	Thu, Apr 9, 2020	132.09	135.08	131.51	133.63
7019	NASDAQ	PEP	Wed, Apr 8, 2020	129.64	133.30	129.13	132.61
7018	NASDAQ	PEP	Tue, Apr 7, 2020	132.71	135.08	130.29	130.48
7017	NASDAQ	PEP	Mon, Apr 6, 2020	128.66	132.13	125.29	131.16
7016	NASDAQ	PEP	Fri, Apr 3, 2020	123.19	125.37	122.44	124.59
7015	NASDAQ	PEP	Thu, Apr 2, 2020	117.22	125.18	116.48	123.86
7014	NASDAQ	PEP	Wed, Apr 1, 2020	117.27	122.30	115.67	118.12
7013	NASDAQ	PEP	Tue, Mar 31, 2020	124.94	125.70	119.53	120.10
7012	NASDAQ	PEP	Mon, Mar 30, 2020	121.61	125.84	121.51	125.48
7011	NASDAQ	PEP	Fri, Mar 27, 2020	118.57	124.65	117.99	120.46
7010	NASDAQ	PEP	Thu, Mar 26, 2020	112.71	121.80	112.58	120.26
7009	NASDAQ	PEP	Wed, Mar 25, 2020	112.74	116.36	111.04	112.50
7008	NASDAQ	PEP	Tue, Mar 24, 2020	109.93	114.43	109.37	113.84
7007	NASDAQ	PEP	Mon, Mar 23, 2020	106.00	112.87	102.87	105.18
7006	NASDAQ	PEP	Fri, Mar 20, 2020	118.24	118.45	101.42	103.93
7005	NASDAQ	PEP	Thu, Mar 19, 2020	121.43	122.09	116.06	117.34
7004	NASDAQ	PEP	Wed, Mar 18, 2020	120.84	127.72	113.77	120.92
7003	NASDAQ	PEP	Tue, Mar 17, 2020	116.70	127.86	116.39	127.72
7002	NASDAQ	PEP	Mon, Mar 16, 2020	114.69	123.82	112.00	113.09
7001	NASDAQ	PEP	Fri, Mar 13, 2020	120.68	127.59	115.07	127.45
7000	NASDAQ	PEP	Thu, Mar 12, 2020	122.10	125.00	113.59	115.34
6999	NASDAQ	PEP	Wed, Mar 11, 2020	130.58	132.54	127.63	129.75
6998	NASDAQ	PEP	Tue, Mar 10, 2020	132.05	134.57	126.86	134.14
6997	NASDAQ	PEP	Mon, Mar 9, 2020	130.18	133.35	128.18	130.16
6996	NASDAQ	PEP	Fri, Mar 6, 2020	131.56	138.17	131.45	137.26
6995	NASDAQ	PEP	Thu, Mar 5, 2020	138.81	141.42	136.67	138.10
6994	NASDAQ	PEP	Wed, Mar 4, 2020	136.19	142.71	136.01	142.39
6993	NASDAQ	PEP	Tue, Mar 3, 2020	137.19	139.67	134.74	135.58
6992	NASDAQ	PEP	Mon, Mar 2, 2020	132.00	137.77	131.72	137.58
6991	NASDAQ	PEP	Fri, Feb 28, 2020	133.24	133.75	128.35	132.03
6990	NASDAQ	PEP	Thu, Feb 27, 2020	141.41	143.14	136.31	136.37
6989	NASDAQ	PEP	Wed, Feb 26, 2020	142.44	143.75	141.16	141.98
6988	NASDAQ	PEP	Tue, Feb 25, 2020	142.59	144.38	140.57	141.10
6987	NASDAQ	PEP	Mon, Feb 24, 2020	145.86	147.15	142.56	142.64
6986	NASDAQ	PEP	Fri, Feb 21, 2020	145.06	145.92	144.81	145.85
6985	NASDAQ	PEP	Thu, Feb 20, 2020	145.77	145.80	143.95	145.16
6984	NASDAQ	PEP	Wed, Feb 19, 2020	145.62	146.48	145.49	145.53
6983	NASDAQ	PEP	Tue, Feb 18, 2020	147.11	147.20	145.40	145.60
6982	NASDAQ	PEP	Fri, Feb 14, 2020	146.57	147.15	145.94	146.99
6981	NASDAQ	PEP	Thu, Feb 13, 2020	145.25	147.13	143.52	146.47
6980	NASDAQ	PEP	Wed, Feb 12, 2020	146.68	146.74	145.35	146.08
6979	NASDAQ	PEP	Tue, Feb 11, 2020	146.21	146.36	144.87	146.08
6978	NASDAQ	PEP	Mon, Feb 10, 2020	145.93	146.42	145.13	145.66
6977	NASDAQ	PEP	Fri, Feb 7, 2020	144.26	145.72	143.83	145.37
6976	NASDAQ	PEP	Thu, Feb 6, 2020	144.64	145.30	144.07	144.33
6975	NASDAQ	PEP	Wed, Feb 5, 2020	143.68	144.59	143.43	144.30
6974	NASDAQ	PEP	Tue, Feb 4, 2020	143.20	144.06	142.10	143.22
6973	NASDAQ	PEP	Mon, Feb 3, 2020	142.77	143.08	141.84	142.51
6972	NASDAQ	PEP	Fri, Jan 31, 2020	143.81	144.65	141.58	142.02
6971	NASDAQ	PEP	Thu, Jan 30, 2020	142.32	143.96	141.52	143.83
6970	NASDAQ	PEP	Wed, Jan 29, 2020	142.00	142.45	141.17	141.73
6969	NASDAQ	PEP	Tue, Jan 28, 2020	142.13	142.92	141.76	142.44
6968	NASDAQ	PEP	Mon, Jan 27, 2020	141.65	143.36	141.05	142.14
6967	NASDAQ	PEP	Fri, Jan 24, 2020	143.83	144.15	142.45	142.92
6966	NASDAQ	PEP	Thu, Jan 23, 2020	143.09	143.85	142.37	143.65
6965	NASDAQ	PEP	Wed, Jan 22, 2020	141.81	143.57	141.72	143.38
6964	NASDAQ	PEP	Tue, Jan 21, 2020	140.61	142.12	140.34	141.86
6963	NASDAQ	PEP	Fri, Jan 17, 2020	140.10	141.32	139.90	141.26
6962	NASDAQ	PEP	Thu, Jan 16, 2020	139.35	140.16	138.60	139.61
6961	NASDAQ	PEP	Wed, Jan 15, 2020	137.04	139.25	136.80	139.20
6960	NASDAQ	PEP	Tue, Jan 14, 2020	136.18	136.94	135.70	136.85
6959	NASDAQ	PEP	Mon, Jan 13, 2020	134.65	136.59	134.63	136.53
6958	NASDAQ	PEP	Fri, Jan 10, 2020	135.17	135.42	134.39	134.53
6957	NASDAQ	PEP	Thu, Jan 9, 2020	135.29	135.38	134.53	134.79
6956	NASDAQ	PEP	Wed, Jan 8, 2020	134.46	135.36	134.07	134.70
6955	NASDAQ	PEP	Tue, Jan 7, 2020	136.00	136.07	133.95	134.01
6954	NASDAQ	PEP	Mon, Jan 6, 2020	135.30	136.32	135.20	136.15
6953	NASDAQ	PEP	Fri, Jan 3, 2020	135.46	136.79	135.13	135.63
6952	NASDAQ	PEP	Thu, Jan 2, 2020	136.87	137.23	135.14	135.82
6951	NASDAQ	PEP	Tue, Dec 31, 2019	136.69	137.26	136.03	136.67
6950	NASDAQ	PEP	Mon, Dec 30, 2019	136.70	137.97	136.48	136.81
6949	NASDAQ	PEP	Fri, Dec 27, 2019	136.88	137.58	136.63	137.54
6948	NASDAQ	PEP	Thu, Dec 26, 2019	136.86	137.34	136.10	136.69
6947	NASDAQ	PEP	Tue, Dec 24, 2019	137.09	137.38	136.27	136.89
6946	NASDAQ	PEP	Mon, Dec 23, 2019	137.69	138.13	136.84	137.04
6945	NASDAQ	PEP	Fri, Dec 20, 2019	137.41	138.13	135.16	137.92
6944	NASDAQ	PEP	Thu, Dec 19, 2019	136.22	136.74	135.95	136.47
6943	NASDAQ	PEP	Wed, Dec 18, 2019	137.05	137.30	135.63	135.97
6942	NASDAQ	PEP	Tue, Dec 17, 2019	137.05	137.44	135.69	136.17
6941	NASDAQ	PEP	Mon, Dec 16, 2019	136.95	137.52	136.16	137.06
6940	NASDAQ	PEP	Fri, Dec 13, 2019	136.93	138.25	136.19	137.94
6939	NASDAQ	PEP	Thu, Dec 12, 2019	136.80	137.90	136.75	137.18
6938	NASDAQ	PEP	Wed, Dec 11, 2019	137.05	137.54	136.32	137.10
6937	NASDAQ	PEP	Tue, Dec 10, 2019	137.61	137.61	136.17	136.27
6936	NASDAQ	PEP	Mon, Dec 9, 2019	137.15	138.04	137.00	137.16
6935	NASDAQ	PEP	Fri, Dec 6, 2019	136.67	137.69	136.34	137.36
6934	NASDAQ	PEP	Thu, Dec 5, 2019	136.19	136.54	135.27	136.34
6933	NASDAQ	PEP	Wed, Dec 4, 2019	134.95	137.37	134.54	137.30
6932	NASDAQ	PEP	Tue, Dec 3, 2019	136.66	136.66	134.32	135.46
6931	NASDAQ	PEP	Mon, Dec 2, 2019	136.65	136.65	134.44	135.88
6930	NASDAQ	PEP	Fri, Nov 29, 2019	136.06	136.42	135.26	135.83
6929	NASDAQ	PEP	Wed, Nov 27, 2019	135.70	136.52	135.33	135.91
6928	NASDAQ	PEP	Tue, Nov 26, 2019	134.29	135.87	133.87	135.70
6927	NASDAQ	PEP	Mon, Nov 25, 2019	134.66	134.78	133.21	133.83
6926	NASDAQ	PEP	Fri, Nov 22, 2019	133.92	134.53	133.02	134.07
6925	NASDAQ	PEP	Thu, Nov 21, 2019	133.43	134.21	133.09	133.91
6924	NASDAQ	PEP	Wed, Nov 20, 2019	134.31	135.20	133.40	133.74
6923	NASDAQ	PEP	Tue, Nov 19, 2019	134.65	135.06	134.07	134.57
6922	NASDAQ	PEP	Mon, Nov 18, 2019	134.00	135.69	133.91	134.06
6921	NASDAQ	PEP	Fri, Nov 15, 2019	133.66	133.92	132.80	133.81
6920	NASDAQ	PEP	Thu, Nov 14, 2019	133.60	133.91	132.73	133.33
6919	NASDAQ	PEP	Wed, Nov 13, 2019	132.63	133.57	132.01	133.29
6918	NASDAQ	PEP	Tue, Nov 12, 2019	132.68	132.68	131.59	131.98
6917	NASDAQ	PEP	Mon, Nov 11, 2019	133.03	133.03	131.97	132.39
6916	NASDAQ	PEP	Fri, Nov 8, 2019	133.29	134.13	132.57	133.13
6915	NASDAQ	PEP	Thu, Nov 7, 2019	134.41	134.50	133.12	133.32
6914	NASDAQ	PEP	Wed, Nov 6, 2019	134.50	134.88	133.55	134.44
6913	NASDAQ	PEP	Tue, Nov 5, 2019	134.83	135.10	132.60	134.01
6912	NASDAQ	PEP	Mon, Nov 4, 2019	136.80	137.10	134.73	135.16
6911	NASDAQ	PEP	Fri, Nov 1, 2019	137.55	138.34	136.70	136.93
6910	NASDAQ	PEP	Thu, Oct 31, 2019	136.80	137.53	136.10	137.17
6909	NASDAQ	PEP	Wed, Oct 30, 2019	135.86	137.29	135.41	136.90
6908	NASDAQ	PEP	Tue, Oct 29, 2019	136.83	137.12	135.94	136.08
6907	NASDAQ	PEP	Mon, Oct 28, 2019	136.55	137.55	136.15	136.57
6906	NASDAQ	PEP	Fri, Oct 25, 2019	137.78	137.92	136.23	136.64
6905	NASDAQ	PEP	Thu, Oct 24, 2019	137.70	138.11	136.79	137.89
6904	NASDAQ	PEP	Wed, Oct 23, 2019	136.61	137.50	136.61	137.45
6903	NASDAQ	PEP	Tue, Oct 22, 2019	136.65	137.35	136.31	136.66
6902	NASDAQ	PEP	Mon, Oct 21, 2019	136.34	136.74	135.66	136.12
6901	NASDAQ	PEP	Fri, Oct 18, 2019	137.27	137.37	136.23	136.25
6900	NASDAQ	PEP	Thu, Oct 17, 2019	137.07	137.62	136.60	136.96
6899	NASDAQ	PEP	Wed, Oct 16, 2019	136.14	136.49	135.58	136.42
6898	NASDAQ	PEP	Tue, Oct 15, 2019	137.48	137.95	136.16	136.33
6897	NASDAQ	PEP	Mon, Oct 14, 2019	137.84	138.30	137.24	137.45
6896	NASDAQ	PEP	Fri, Oct 11, 2019	138.08	138.70	137.09	137.64
6895	NASDAQ	PEP	Thu, Oct 10, 2019	137.11	138.25	136.64	137.89
6894	NASDAQ	PEP	Wed, Oct 9, 2019	137.32	138.17	136.83	137.85
6893	NASDAQ	PEP	Tue, Oct 8, 2019	137.65	138.45	137.08	137.24
6892	NASDAQ	PEP	Mon, Oct 7, 2019	139.29	139.61	137.97	138.34
6891	NASDAQ	PEP	Fri, Oct 4, 2019	137.84	140.45	137.62	140.28
6890	NASDAQ	PEP	Thu, Oct 3, 2019	138.44	139.75	136.50	137.93
6889	NASDAQ	PEP	Wed, Oct 2, 2019	136.89	137.38	133.49	133.94
6888	NASDAQ	PEP	Tue, Oct 1, 2019	136.93	137.94	136.09	137.37
6887	NASDAQ	PEP	Mon, Sep 30, 2019	136.07	137.73	135.87	137.10
6886	NASDAQ	PEP	Fri, Sep 27, 2019	136.24	136.24	134.67	135.60
6885	NASDAQ	PEP	Thu, Sep 26, 2019	135.87	136.33	135.01	135.72
6884	NASDAQ	PEP	Wed, Sep 25, 2019	135.21	135.66	134.51	135.09
6883	NASDAQ	PEP	Tue, Sep 24, 2019	136.25	136.45	134.58	135.36
6882	NASDAQ	PEP	Mon, Sep 23, 2019	134.96	135.75	134.96	135.44
6881	NASDAQ	PEP	Fri, Sep 20, 2019	135.00	135.76	134.48	134.71
6880	NASDAQ	PEP	Thu, Sep 19, 2019	135.41	135.84	135.08	135.48
6879	NASDAQ	PEP	Wed, Sep 18, 2019	135.81	136.00	134.10	135.50
6878	NASDAQ	PEP	Tue, Sep 17, 2019	134.96	136.31	134.51	135.70
6877	NASDAQ	PEP	Mon, Sep 16, 2019	136.39	136.50	134.38	134.88
6876	NASDAQ	PEP	Fri, Sep 13, 2019	136.08	136.95	135.68	136.44
6875	NASDAQ	PEP	Thu, Sep 12, 2019	136.74	138.29	136.74	137.29
6874	NASDAQ	PEP	Wed, Sep 11, 2019	135.27	136.79	134.88	136.36
6873	NASDAQ	PEP	Tue, Sep 10, 2019	135.74	136.52	134.68	135.86
6872	NASDAQ	PEP	Mon, Sep 9, 2019	136.40	136.68	135.43	136.40
6871	NASDAQ	PEP	Fri, Sep 6, 2019	136.93	137.42	136.02	137.37
6870	NASDAQ	PEP	Thu, Sep 5, 2019	138.80	138.80	135.55	135.98
6869	NASDAQ	PEP	Wed, Sep 4, 2019	137.81	139.18	137.25	139.15
6868	NASDAQ	PEP	Tue, Sep 3, 2019	136.35	137.67	135.88	137.46
6867	NASDAQ	PEP	Fri, Aug 30, 2019	136.11	137.11	135.76	136.73
6866	NASDAQ	PEP	Thu, Aug 29, 2019	135.61	136.44	134.52	136.02
6865	NASDAQ	PEP	Wed, Aug 28, 2019	134.50	135.34	134.28	135.19
6864	NASDAQ	PEP	Tue, Aug 27, 2019	134.20	135.36	133.68	134.76
6863	NASDAQ	PEP	Mon, Aug 26, 2019	130.82	133.75	130.59	133.74
6862	NASDAQ	PEP	Fri, Aug 23, 2019	132.45	133.35	129.54	130.27
6861	NASDAQ	PEP	Thu, Aug 22, 2019	131.75	132.93	131.32	132.66
6860	NASDAQ	PEP	Wed, Aug 21, 2019	132.91	133.64	131.62	132.34
6859	NASDAQ	PEP	Tue, Aug 20, 2019	132.80	133.10	131.93	132.06
6858	NASDAQ	PEP	Mon, Aug 19, 2019	132.07	132.85	131.94	132.57
6857	NASDAQ	PEP	Fri, Aug 16, 2019	131.42	132.32	130.64	131.76
6856	NASDAQ	PEP	Thu, Aug 15, 2019	129.66	131.22	129.40	130.72
6855	NASDAQ	PEP	Wed, Aug 14, 2019	129.52	130.53	128.80	129.12
6854	NASDAQ	PEP	Tue, Aug 13, 2019	128.28	130.38	127.94	129.93
6853	NASDAQ	PEP	Mon, Aug 12, 2019	128.45	129.15	127.87	128.35
6852	NASDAQ	PEP	Fri, Aug 9, 2019	129.71	129.74	127.32	128.60
6851	NASDAQ	PEP	Thu, Aug 8, 2019	128.10	129.75	127.00	129.47
6850	NASDAQ	PEP	Wed, Aug 7, 2019	126.40	128.34	124.63	127.78
6849	NASDAQ	PEP	Tue, Aug 6, 2019	124.78	127.00	124.38	126.45
6848	NASDAQ	PEP	Mon, Aug 5, 2019	128.35	129.15	123.88	124.40
6847	NASDAQ	PEP	Fri, Aug 2, 2019	127.10	128.82	126.50	127.92
6846	NASDAQ	PEP	Thu, Aug 1, 2019	128.96	129.40	126.77	127.14
6845	NASDAQ	PEP	Wed, Jul 31, 2019	130.48	130.48	126.24	127.81
6844	NASDAQ	PEP	Tue, Jul 30, 2019	131.34	132.08	130.23	130.48
6843	NASDAQ	PEP	Mon, Jul 29, 2019	131.50	132.06	131.18	131.53
6842	NASDAQ	PEP	Fri, Jul 26, 2019	129.44	131.42	128.71	131.22
6841	NASDAQ	PEP	Thu, Jul 25, 2019	128.63	129.53	128.39	128.99
6840	NASDAQ	PEP	Wed, Jul 24, 2019	131.20	131.20	128.62	129.21
6839	NASDAQ	PEP	Tue, Jul 23, 2019	131.13	132.24	130.41	130.74
6838	NASDAQ	PEP	Mon, Jul 22, 2019	130.49	130.81	129.63	130.28
6837	NASDAQ	PEP	Fri, Jul 19, 2019	133.17	133.19	130.01	130.09
6836	NASDAQ	PEP	Thu, Jul 18, 2019	132.61	133.20	131.52	132.88
6835	NASDAQ	PEP	Wed, Jul 17, 2019	133.92	134.28	132.47	132.78
6834	NASDAQ	PEP	Tue, Jul 16, 2019	134.08	135.24	133.05	133.80
6833	NASDAQ	PEP	Mon, Jul 15, 2019	133.60	134.16	132.55	134.15
6832	NASDAQ	PEP	Fri, Jul 12, 2019	134.00	134.43	132.61	133.28
6831	NASDAQ	PEP	Thu, Jul 11, 2019	134.21	134.74	133.35	134.35
6830	NASDAQ	PEP	Wed, Jul 10, 2019	132.40	134.46	131.87	134.41
6829	NASDAQ	PEP	Tue, Jul 9, 2019	133.00	133.40	130.72	131.74
6828	NASDAQ	PEP	Mon, Jul 8, 2019	133.10	133.39	132.04	132.56
6827	NASDAQ	PEP	Fri, Jul 5, 2019	132.89	133.49	131.55	133.02
6826	NASDAQ	PEP	Wed, Jul 3, 2019	132.98	134.09	132.77	133.99
6825	NASDAQ	PEP	Tue, Jul 2, 2019	132.09	132.65	131.35	132.43
6824	NASDAQ	PEP	Mon, Jul 1, 2019	131.99	132.29	131.07	131.87
6823	NASDAQ	PEP	Fri, Jun 28, 2019	132.28	132.41	130.76	131.13
6822	NASDAQ	PEP	Thu, Jun 27, 2019	132.25	132.44	131.38	131.69
6821	NASDAQ	PEP	Wed, Jun 26, 2019	133.06	133.77	132.30	132.32
6820	NASDAQ	PEP	Tue, Jun 25, 2019	133.98	134.48	133.54	133.81
6819	NASDAQ	PEP	Mon, Jun 24, 2019	134.65	135.24	133.94	134.14
6818	NASDAQ	PEP	Fri, Jun 21, 2019	134.16	134.56	133.63	133.96
6817	NASDAQ	PEP	Thu, Jun 20, 2019	133.87	134.45	133.34	134.16
6816	NASDAQ	PEP	Wed, Jun 19, 2019	132.06	133.29	131.33	132.85
6815	NASDAQ	PEP	Tue, Jun 18, 2019	134.42	134.42	131.86	132.06
6814	NASDAQ	PEP	Mon, Jun 17, 2019	132.72	133.24	131.89	132.52
6813	NASDAQ	PEP	Fri, Jun 14, 2019	133.01	133.54	132.56	132.73
6812	NASDAQ	PEP	Thu, Jun 13, 2019	133.45	133.79	131.85	132.94
6811	NASDAQ	PEP	Wed, Jun 12, 2019	134.01	134.44	132.66	133.14
6810	NASDAQ	PEP	Tue, Jun 11, 2019	134.06	134.34	132.69	133.20
6809	NASDAQ	PEP	Mon, Jun 10, 2019	133.18	133.68	132.36	133.59
6808	NASDAQ	PEP	Fri, Jun 7, 2019	132.84	134.71	132.59	133.47
6807	NASDAQ	PEP	Thu, Jun 6, 2019	131.08	132.27	130.56	131.98
6806	NASDAQ	PEP	Wed, Jun 5, 2019	129.22	131.61	128.86	131.39
6805	NASDAQ	PEP	Tue, Jun 4, 2019	129.75	129.81	128.02	129.07
6804	NASDAQ	PEP	Mon, Jun 3, 2019	127.86	129.16	127.49	128.98
6803	NASDAQ	PEP	Fri, May 31, 2019	128.00	128.45	126.99	128.00
6802	NASDAQ	PEP	Thu, May 30, 2019	128.15	128.91	127.78	128.61
6801	NASDAQ	PEP	Wed, May 29, 2019	127.58	128.31	126.84	128.17
6800	NASDAQ	PEP	Tue, May 28, 2019	129.50	129.90	127.36	127.63
6799	NASDAQ	PEP	Fri, May 24, 2019	130.33	130.48	128.96	129.50
6798	NASDAQ	PEP	Thu, May 23, 2019	129.60	130.90	129.51	129.97
6797	NASDAQ	PEP	Wed, May 22, 2019	129.10	130.64	128.95	130.07
6796	NASDAQ	PEP	Tue, May 21, 2019	130.58	130.58	128.86	129.05
6795	NASDAQ	PEP	Mon, May 20, 2019	130.04	130.45	129.55	129.99
6794	NASDAQ	PEP	Fri, May 17, 2019	129.92	130.87	129.65	130.51
6793	NASDAQ	PEP	Thu, May 16, 2019	129.37	130.75	128.76	130.27
6792	NASDAQ	PEP	Wed, May 15, 2019	127.10	129.87	127.10	129.35
6791	NASDAQ	PEP	Tue, May 14, 2019	127.56	128.51	127.29	127.41
6790	NASDAQ	PEP	Mon, May 13, 2019	127.02	127.94	126.63	127.16
6789	NASDAQ	PEP	Fri, May 10, 2019	126.14	128.28	125.62	128.01
6788	NASDAQ	PEP	Thu, May 9, 2019	125.77	126.54	124.85	126.05
6787	NASDAQ	PEP	Wed, May 8, 2019	125.80	126.74	124.95	126.02
6786	NASDAQ	PEP	Tue, May 7, 2019	126.64	126.95	125.18	125.98
6785	NASDAQ	PEP	Mon, May 6, 2019	127.30	127.63	126.76	127.27
6784	NASDAQ	PEP	Fri, May 3, 2019	127.10	128.18	126.92	127.67
6783	NASDAQ	PEP	Thu, May 2, 2019	127.24	127.55	126.17	126.83
6782	NASDAQ	PEP	Wed, May 1, 2019	127.85	128.00	127.01	127.24
6781	NASDAQ	PEP	Tue, Apr 30, 2019	127.05	128.39	126.34	128.05
6780	NASDAQ	PEP	Mon, Apr 29, 2019	126.14	126.96	126.02	126.69
6779	NASDAQ	PEP	Fri, Apr 26, 2019	126.52	127.25	126.12	126.40
6778	NASDAQ	PEP	Thu, Apr 25, 2019	125.65	126.40	125.18	126.13
6777	NASDAQ	PEP	Wed, Apr 24, 2019	127.41	127.98	126.67	126.92
6776	NASDAQ	PEP	Tue, Apr 23, 2019	126.68	127.54	126.12	127.09
6775	NASDAQ	PEP	Mon, Apr 22, 2019	126.77	127.24	125.88	126.44
6774	NASDAQ	PEP	Thu, Apr 18, 2019	128.23	128.26	126.73	127.09
6773	NASDAQ	PEP	Wed, Apr 17, 2019	125.00	127.11	123.84	127.01
6772	NASDAQ	PEP	Tue, Apr 16, 2019	123.22	123.82	121.89	122.41
6771	NASDAQ	PEP	Mon, Apr 15, 2019	122.44	124.00	122.36	123.66
6770	NASDAQ	PEP	Fri, Apr 12, 2019	121.53	122.33	121.15	122.23
6769	NASDAQ	PEP	Thu, Apr 11, 2019	122.36	122.75	121.17	121.67
6768	NASDAQ	PEP	Wed, Apr 10, 2019	122.35	122.70	121.66	122.04
6767	NASDAQ	PEP	Tue, Apr 9, 2019	121.74	122.20	120.85	122.17
6766	NASDAQ	PEP	Mon, Apr 8, 2019	121.72	122.04	121.21	122.00
6765	NASDAQ	PEP	Fri, Apr 5, 2019	121.35	121.67	120.82	121.62
6764	NASDAQ	PEP	Thu, Apr 4, 2019	121.81	122.13	121.17	121.47
6763	NASDAQ	PEP	Wed, Apr 3, 2019	121.68	122.23	120.74	121.56
6762	NASDAQ	PEP	Tue, Apr 2, 2019	121.90	122.26	121.56	121.68
6761	NASDAQ	PEP	Mon, Apr 1, 2019	122.59	122.89	121.59	122.00
6760	NASDAQ	PEP	Fri, Mar 29, 2019	122.29	122.76	121.27	122.55
6759	NASDAQ	PEP	Thu, Mar 28, 2019	121.89	122.47	121.59	121.84
6758	NASDAQ	PEP	Wed, Mar 27, 2019	122.46	123.19	121.19	121.89
6757	NASDAQ	PEP	Tue, Mar 26, 2019	121.46	122.16	121.26	122.02
6756	NASDAQ	PEP	Mon, Mar 25, 2019	120.26	121.29	120.08	120.85
6755	NASDAQ	PEP	Fri, Mar 22, 2019	119.50	121.29	119.45	120.72
6754	NASDAQ	PEP	Thu, Mar 21, 2019	118.01	119.67	118.01	119.44
6753	NASDAQ	PEP	Wed, Mar 20, 2019	118.07	119.48	117.35	118.32
6752	NASDAQ	PEP	Tue, Mar 19, 2019	117.36	118.75	117.25	118.09
6751	NASDAQ	PEP	Mon, Mar 18, 2019	116.17	117.39	116.05	117.27
6750	NASDAQ	PEP	Fri, Mar 15, 2019	115.68	116.53	115.37	115.66
6749	NASDAQ	PEP	Thu, Mar 14, 2019	116.86	116.98	115.45	115.50
6748	NASDAQ	PEP	Wed, Mar 13, 2019	116.88	117.56	116.46	116.58
6747	NASDAQ	PEP	Tue, Mar 12, 2019	116.75	117.21	116.01	116.57
6746	NASDAQ	PEP	Mon, Mar 11, 2019	115.30	116.71	114.98	116.59
6745	NASDAQ	PEP	Fri, Mar 8, 2019	115.83	116.26	114.26	115.23
6744	NASDAQ	PEP	Thu, Mar 7, 2019	116.21	117.33	115.70	116.10
6743	NASDAQ	PEP	Wed, Mar 6, 2019	115.78	116.83	115.58	116.66
6742	NASDAQ	PEP	Tue, Mar 5, 2019	115.98	116.82	115.66	116.03
6741	NASDAQ	PEP	Mon, Mar 4, 2019	116.55	116.93	115.50	116.17
6740	NASDAQ	PEP	Fri, Mar 1, 2019	115.86	116.37	115.23	116.18
6739	NASDAQ	PEP	Thu, Feb 28, 2019	114.74	116.22	114.21	115.64
6738	NASDAQ	PEP	Wed, Feb 27, 2019	115.54	115.70	114.41	115.37
6737	NASDAQ	PEP	Tue, Feb 26, 2019	116.37	116.50	115.43	115.97
6736	NASDAQ	PEP	Mon, Feb 25, 2019	117.17	117.30	115.71	116.06
6735	NASDAQ	PEP	Fri, Feb 22, 2019	116.11	116.77	115.59	116.76
6734	NASDAQ	PEP	Thu, Feb 21, 2019	115.50	116.93	115.47	116.10
6733	NASDAQ	PEP	Wed, Feb 20, 2019	115.75	116.64	115.41	115.83
6732	NASDAQ	PEP	Tue, Feb 19, 2019	116.80	116.97	115.20	115.93
6731	NASDAQ	PEP	Fri, Feb 15, 2019	115.85	116.28	114.11	115.91
6730	NASDAQ	PEP	Thu, Feb 14, 2019	113.00	113.00	111.88	112.59
6729	NASDAQ	PEP	Wed, Feb 13, 2019	114.11	114.73	113.63	114.12
6728	NASDAQ	PEP	Tue, Feb 12, 2019	113.23	114.50	112.22	113.79
6727	NASDAQ	PEP	Mon, Feb 11, 2019	113.16	113.58	112.64	112.97
6726	NASDAQ	PEP	Fri, Feb 8, 2019	112.93	113.04	111.93	113.02
6725	NASDAQ	PEP	Thu, Feb 7, 2019	112.82	113.16	112.16	113.09
6724	NASDAQ	PEP	Wed, Feb 6, 2019	113.41	113.58	112.30	113.05
6723	NASDAQ	PEP	Tue, Feb 5, 2019	113.03	113.54	112.49	112.90
6722	NASDAQ	PEP	Mon, Feb 4, 2019	112.21	113.40	111.85	113.09
6721	NASDAQ	PEP	Fri, Feb 1, 2019	112.95	113.28	111.45	112.19
6720	NASDAQ	PEP	Thu, Jan 31, 2019	110.97	112.90	110.21	112.67
6719	NASDAQ	PEP	Wed, Jan 30, 2019	108.94	111.24	108.54	110.82
6718	NASDAQ	PEP	Tue, Jan 29, 2019	108.93	109.62	108.51	109.00
6717	NASDAQ	PEP	Mon, Jan 28, 2019	108.96	109.60	108.00	108.82
6716	NASDAQ	PEP	Fri, Jan 25, 2019	110.15	110.59	109.04	109.35
6715	NASDAQ	PEP	Thu, Jan 24, 2019	110.31	110.31	108.41	109.50
6714	NASDAQ	PEP	Wed, Jan 23, 2019	109.68	110.79	109.51	110.73
6713	NASDAQ	PEP	Tue, Jan 22, 2019	109.86	110.23	108.78	109.91
6712	NASDAQ	PEP	Fri, Jan 18, 2019	109.97	110.30	109.17	110.07
6711	NASDAQ	PEP	Thu, Jan 17, 2019	108.14	109.47	108.09	109.22
6710	NASDAQ	PEP	Wed, Jan 16, 2019	108.99	109.05	107.70	108.34
6709	NASDAQ	PEP	Tue, Jan 15, 2019	107.46	109.07	106.73	108.99
6708	NASDAQ	PEP	Mon, Jan 14, 2019	107.85	107.96	106.96	107.32
6707	NASDAQ	PEP	Fri, Jan 11, 2019	107.86	108.50	107.64	108.16
6706	NASDAQ	PEP	Thu, Jan 10, 2019	107.41	108.34	107.36	108.15
6705	NASDAQ	PEP	Wed, Jan 9, 2019	110.33	110.87	107.49	107.49
6704	NASDAQ	PEP	Tue, Jan 8, 2019	110.14	110.80	109.42	110.58
6703	NASDAQ	PEP	Mon, Jan 7, 2019	110.01	110.38	108.65	109.53
6702	NASDAQ	PEP	Fri, Jan 4, 2019	109.54	110.60	108.24	110.48
6701	NASDAQ	PEP	Thu, Jan 3, 2019	108.91	110.15	108.05	108.26
6700	NASDAQ	PEP	Wed, Jan 2, 2019	109.15	110.02	108.23	109.28
6699	NASDAQ	PEP	Mon, Dec 31, 2018	110.58	111.09	109.32	110.48
6698	NASDAQ	PEP	Fri, Dec 28, 2018	110.09	111.10	109.22	110.36
6697	NASDAQ	PEP	Thu, Dec 27, 2018	107.77	109.47	106.03	109.42
6696	NASDAQ	PEP	Wed, Dec 26, 2018	106.22	108.44	105.03	108.33
6695	NASDAQ	PEP	Mon, Dec 24, 2018	110.13	111.09	105.96	106.03
6694	NASDAQ	PEP	Fri, Dec 21, 2018	110.96	114.16	108.81	109.42
6693	NASDAQ	PEP	Thu, Dec 20, 2018	110.20	111.93	109.20	110.21
6692	NASDAQ	PEP	Wed, Dec 19, 2018	112.63	113.19	109.63	110.04
6691	NASDAQ	PEP	Tue, Dec 18, 2018	113.22	113.53	110.75	111.84
6690	NASDAQ	PEP	Mon, Dec 17, 2018	114.37	115.07	112.20	112.87
6689	NASDAQ	PEP	Fri, Dec 14, 2018	117.32	117.55	113.67	113.95
6688	NASDAQ	PEP	Thu, Dec 13, 2018	117.14	118.89	117.11	118.35
6687	NASDAQ	PEP	Wed, Dec 12, 2018	118.34	118.59	116.41	117.00
6686	NASDAQ	PEP	Tue, Dec 11, 2018	116.90	118.19	116.68	117.29
6685	NASDAQ	PEP	Mon, Dec 10, 2018	116.40	116.62	114.46	116.19
6684	NASDAQ	PEP	Fri, Dec 7, 2018	116.37	116.98	115.38	115.82
6683	NASDAQ	PEP	Thu, Dec 6, 2018	116.31	117.38	114.10	116.84
6682	NASDAQ	PEP	Tue, Dec 4, 2018	119.37	120.61	117.45	117.80
6681	NASDAQ	PEP	Mon, Dec 3, 2018	120.48	120.91	117.51	118.98
6680	NASDAQ	PEP	Fri, Nov 30, 2018	118.13	122.00	118.13	121.94
6679	NASDAQ	PEP	Thu, Nov 29, 2018	118.40	118.87	117.44	118.27
6678	NASDAQ	PEP	Wed, Nov 28, 2018	115.98	118.52	115.57	118.50
6677	NASDAQ	PEP	Tue, Nov 27, 2018	115.37	116.53	114.90	116.44
6676	NASDAQ	PEP	Mon, Nov 26, 2018	115.88	116.43	114.99	115.86
6675	NASDAQ	PEP	Fri, Nov 23, 2018	114.78	116.57	114.78	115.41
6674	NASDAQ	PEP	Wed, Nov 21, 2018	115.89	116.89	114.92	115.28
6673	NASDAQ	PEP	Tue, Nov 20, 2018	119.80	120.28	115.78	116.00
6672	NASDAQ	PEP	Mon, Nov 19, 2018	118.08	119.52	117.97	119.01
6671	NASDAQ	PEP	Fri, Nov 16, 2018	117.05	118.48	116.84	118.35
6670	NASDAQ	PEP	Thu, Nov 15, 2018	116.43	116.99	115.60	116.80
6669	NASDAQ	PEP	Wed, Nov 14, 2018	117.44	117.48	116.27	116.65
6668	NASDAQ	PEP	Tue, Nov 13, 2018	117.75	117.75	116.21	117.14
6667	NASDAQ	PEP	Mon, Nov 12, 2018	117.00	118.32	116.71	116.97
6666	NASDAQ	PEP	Fri, Nov 9, 2018	116.08	117.71	116.08	117.48
6665	NASDAQ	PEP	Thu, Nov 8, 2018	115.38	116.50	115.25	116.06
6664	NASDAQ	PEP	Wed, Nov 7, 2018	115.45	115.77	114.44	115.61
6663	NASDAQ	PEP	Tue, Nov 6, 2018	114.03	115.35	113.86	115.21
6662	NASDAQ	PEP	Mon, Nov 5, 2018	111.69	114.44	111.28	114.39
6661	NASDAQ	PEP	Fri, Nov 2, 2018	111.49	112.10	109.63	111.17
6660	NASDAQ	PEP	Thu, Nov 1, 2018	112.00	113.14	110.98	111.51
6659	NASDAQ	PEP	Wed, Oct 31, 2018	113.49	113.49	111.19	112.38
6658	NASDAQ	PEP	Tue, Oct 30, 2018	113.75	114.23	112.60	113.77
6657	NASDAQ	PEP	Mon, Oct 29, 2018	111.29	113.31	111.14	112.89
6656	NASDAQ	PEP	Fri, Oct 26, 2018	111.62	112.06	109.69	110.45
6655	NASDAQ	PEP	Thu, Oct 25, 2018	112.96	113.27	111.42	112.85
6654	NASDAQ	PEP	Wed, Oct 24, 2018	110.20	114.16	109.95	112.96
6653	NASDAQ	PEP	Tue, Oct 23, 2018	108.93	110.53	108.32	110.13
6652	NASDAQ	PEP	Mon, Oct 22, 2018	110.09	110.89	109.24	109.40
6651	NASDAQ	PEP	Fri, Oct 19, 2018	108.59	110.60	108.49	110.29
6650	NASDAQ	PEP	Thu, Oct 18, 2018	108.48	109.35	107.55	107.93
6649	NASDAQ	PEP	Wed, Oct 17, 2018	107.21	108.78	107.19	108.31
6648	NASDAQ	PEP	Tue, Oct 16, 2018	106.31	107.69	105.84	107.39
6647	NASDAQ	PEP	Mon, Oct 15, 2018	105.20	106.65	105.17	105.63
6646	NASDAQ	PEP	Fri, Oct 12, 2018	105.30	105.76	104.53	105.28
6645	NASDAQ	PEP	Thu, Oct 11, 2018	108.21	108.48	104.90	105.06
6644	NASDAQ	PEP	Wed, Oct 10, 2018	107.59	109.35	107.20	107.34
6643	NASDAQ	PEP	Tue, Oct 9, 2018	108.68	108.94	107.52	108.12
6642	NASDAQ	PEP	Mon, Oct 8, 2018	106.36	108.34	106.31	108.19
6641	NASDAQ	PEP	Fri, Oct 5, 2018	106.25	107.01	105.98	106.49
6640	NASDAQ	PEP	Thu, Oct 4, 2018	106.85	107.40	105.80	106.61
6639	NASDAQ	PEP	Wed, Oct 3, 2018	109.21	109.71	107.17	107.52
6638	NASDAQ	PEP	Tue, Oct 2, 2018	110.45	111.11	107.70	108.72
6637	NASDAQ	PEP	Mon, Oct 1, 2018	112.15	112.48	110.67	110.71
6636	NASDAQ	PEP	Fri, Sep 28, 2018	111.54	112.05	110.91	111.80
6635	NASDAQ	PEP	Thu, Sep 27, 2018	111.43	112.40	110.91	111.05
6634	NASDAQ	PEP	Wed, Sep 26, 2018	112.27	112.86	111.31	111.50
6633	NASDAQ	PEP	Tue, Sep 25, 2018	112.64	112.75	111.76	111.97
6632	NASDAQ	PEP	Mon, Sep 24, 2018	114.10	114.72	112.20	112.27
6631	NASDAQ	PEP	Fri, Sep 21, 2018	115.26	115.52	114.84	114.91
6630	NASDAQ	PEP	Thu, Sep 20, 2018	114.23	115.51	114.11	115.22
6629	NASDAQ	PEP	Wed, Sep 19, 2018	113.95	114.24	113.46	113.77
6628	NASDAQ	PEP	Tue, Sep 18, 2018	115.48	115.48	113.69	113.98
6627	NASDAQ	PEP	Mon, Sep 17, 2018	114.60	115.45	114.22	115.40
6626	NASDAQ	PEP	Fri, Sep 14, 2018	114.89	114.89	113.72	114.57
6625	NASDAQ	PEP	Thu, Sep 13, 2018	114.49	115.01	113.69	114.99
6624	NASDAQ	PEP	Wed, Sep 12, 2018	113.31	114.23	113.04	113.85
6623	NASDAQ	PEP	Tue, Sep 11, 2018	111.85	113.75	111.85	113.33
6622	NASDAQ	PEP	Mon, Sep 10, 2018	112.92	113.99	112.70	113.57
6621	NASDAQ	PEP	Fri, Sep 7, 2018	112.85	113.50	111.51	112.74
6620	NASDAQ	PEP	Thu, Sep 6, 2018	112.00	113.53	111.44	113.50
6619	NASDAQ	PEP	Wed, Sep 5, 2018	110.76	113.17	110.70	113.12
6618	NASDAQ	PEP	Tue, Sep 4, 2018	111.82	112.09	110.45	111.00
6617	NASDAQ	PEP	Fri, Aug 31, 2018	111.77	112.58	111.26	112.01
6616	NASDAQ	PEP	Thu, Aug 30, 2018	111.87	112.23	111.55	111.96
6615	NASDAQ	PEP	Wed, Aug 29, 2018	111.30	112.12	111.22	112.05
6614	NASDAQ	PEP	Tue, Aug 28, 2018	112.22	112.45	110.89	111.17
6613	NASDAQ	PEP	Mon, Aug 27, 2018	112.58	112.77	111.83	112.41
6612	NASDAQ	PEP	Fri, Aug 24, 2018	111.87	112.53	111.80	112.15
6611	NASDAQ	PEP	Thu, Aug 23, 2018	112.17	112.23	111.51	111.93
6610	NASDAQ	PEP	Wed, Aug 22, 2018	113.70	113.82	111.96	112.24
6609	NASDAQ	PEP	Tue, Aug 21, 2018	115.25	115.25	113.65	113.72
6608	NASDAQ	PEP	Mon, Aug 20, 2018	114.99	115.85	114.60	114.84
6607	NASDAQ	PEP	Fri, Aug 17, 2018	114.00	115.09	114.00	114.96
6606	NASDAQ	PEP	Thu, Aug 16, 2018	113.74	114.73	113.37	114.25
6605	NASDAQ	PEP	Wed, Aug 15, 2018	112.76	113.74	112.25	113.45
6604	NASDAQ	PEP	Tue, Aug 14, 2018	112.70	113.49	112.11	113.10
6603	NASDAQ	PEP	Mon, Aug 13, 2018	112.81	113.14	112.01	113.02
6602	NASDAQ	PEP	Fri, Aug 10, 2018	113.59	113.97	112.57	112.87
6601	NASDAQ	PEP	Thu, Aug 9, 2018	114.12	114.12	113.38	113.70
6600	NASDAQ	PEP	Wed, Aug 8, 2018	114.52	114.85	113.47	113.49
6599	NASDAQ	PEP	Tue, Aug 7, 2018	116.45	116.45	113.53	114.22
6598	NASDAQ	PEP	Mon, Aug 6, 2018	117.25	118.44	116.90	117.38
6597	NASDAQ	PEP	Fri, Aug 3, 2018	114.77	116.70	114.37	116.30
6596	NASDAQ	PEP	Thu, Aug 2, 2018	113.60	114.93	113.09	114.69
6595	NASDAQ	PEP	Wed, Aug 1, 2018	114.42	114.53	113.23	113.61
6594	NASDAQ	PEP	Tue, Jul 31, 2018	114.66	115.49	114.11	115.00
6593	NASDAQ	PEP	Mon, Jul 30, 2018	113.78	114.59	113.67	114.18
6592	NASDAQ	PEP	Fri, Jul 27, 2018	114.77	115.35	114.03	114.28
6591	NASDAQ	PEP	Thu, Jul 26, 2018	116.14	116.90	114.88	115.00
6590	NASDAQ	PEP	Wed, Jul 25, 2018	114.94	115.67	114.50	115.21
6589	NASDAQ	PEP	Tue, Jul 24, 2018	114.14	114.92	113.85	114.74
6588	NASDAQ	PEP	Mon, Jul 23, 2018	115.52	115.98	113.58	114.39
6587	NASDAQ	PEP	Fri, Jul 20, 2018	115.75	116.79	115.22	116.01
6586	NASDAQ	PEP	Thu, Jul 19, 2018	114.77	116.59	114.75	115.77
6585	NASDAQ	PEP	Wed, Jul 18, 2018	114.92	115.00	113.89	114.83
6584	NASDAQ	PEP	Tue, Jul 17, 2018	113.47	115.03	113.47	114.88
6583	NASDAQ	PEP	Mon, Jul 16, 2018	112.56	113.12	111.75	112.96
6582	NASDAQ	PEP	Fri, Jul 13, 2018	111.68	112.79	111.62	112.69
6581	NASDAQ	PEP	Thu, Jul 12, 2018	112.54	112.71	110.97	111.53
6580	NASDAQ	PEP	Wed, Jul 11, 2018	112.64	112.94	112.10	112.54
6579	NASDAQ	PEP	Tue, Jul 10, 2018	110.62	113.00	109.68	112.89
6578	NASDAQ	PEP	Mon, Jul 9, 2018	109.13	109.30	107.52	107.76
6577	NASDAQ	PEP	Fri, Jul 6, 2018	109.49	110.02	108.97	109.56
6576	NASDAQ	PEP	Thu, Jul 5, 2018	108.91	109.62	108.00	109.55
6575	NASDAQ	PEP	Tue, Jul 3, 2018	108.58	109.57	108.06	108.80
6574	NASDAQ	PEP	Mon, Jul 2, 2018	108.70	110.00	108.31	109.53
6573	NASDAQ	PEP	Fri, Jun 29, 2018	108.72	109.50	107.80	108.87
6572	NASDAQ	PEP	Thu, Jun 28, 2018	108.42	109.30	108.30	108.68
6571	NASDAQ	PEP	Wed, Jun 27, 2018	108.37	108.96	107.62	108.27
6570	NASDAQ	PEP	Tue, Jun 26, 2018	109.05	109.17	107.47	108.05
6569	NASDAQ	PEP	Mon, Jun 25, 2018	107.71	109.59	107.71	108.99
6568	NASDAQ	PEP	Fri, Jun 22, 2018	107.24	108.67	107.14	108.37
6567	NASDAQ	PEP	Thu, Jun 21, 2018	106.57	107.43	106.30	107.24
6566	NASDAQ	PEP	Wed, Jun 20, 2018	105.73	106.11	105.36	105.81
6565	NASDAQ	PEP	Tue, Jun 19, 2018	105.49	106.68	105.22	105.96
6564	NASDAQ	PEP	Mon, Jun 18, 2018	107.01	107.21	104.83	105.38
6563	NASDAQ	PEP	Fri, Jun 15, 2018	105.10	107.75	104.82	107.61
6562	NASDAQ	PEP	Thu, Jun 14, 2018	105.26	105.36	104.43	105.13
6561	NASDAQ	PEP	Wed, Jun 13, 2018	104.16	105.60	104.16	105.27
6560	NASDAQ	PEP	Tue, Jun 12, 2018	103.23	104.55	102.82	104.48
6559	NASDAQ	PEP	Mon, Jun 11, 2018	102.61	103.41	102.27	103.21
6558	NASDAQ	PEP	Fri, Jun 8, 2018	101.18	102.61	101.18	102.49
6557	NASDAQ	PEP	Thu, Jun 7, 2018	100.51	101.51	100.33	101.16
6556	NASDAQ	PEP	Wed, Jun 6, 2018	100.40	100.86	99.82	100.83
6555	NASDAQ	PEP	Tue, Jun 5, 2018	100.46	100.96	99.88	100.21
6554	NASDAQ	PEP	Mon, Jun 4, 2018	100.77	101.09	100.03	100.12
6553	NASDAQ	PEP	Fri, Jun 1, 2018	100.54	100.93	99.65	100.25
6552	NASDAQ	PEP	Thu, May 31, 2018	101.15	101.30	99.66	100.25
6551	NASDAQ	PEP	Wed, May 30, 2018	101.66	102.24	101.09	101.83
6550	NASDAQ	PEP	Tue, May 29, 2018	100.00	101.29	100.00	101.10
6549	NASDAQ	PEP	Fri, May 25, 2018	100.18	101.11	99.90	100.31
6548	NASDAQ	PEP	Thu, May 24, 2018	100.31	100.58	99.76	100.18
6547	NASDAQ	PEP	Wed, May 23, 2018	99.93	100.60	99.61	100.45
6546	NASDAQ	PEP	Tue, May 22, 2018	99.78	100.46	99.43	99.93
6545	NASDAQ	PEP	Mon, May 21, 2018	98.22	99.98	98.06	99.51
6544	NASDAQ	PEP	Fri, May 18, 2018	98.31	98.45	97.32	97.51
6543	NASDAQ	PEP	Thu, May 17, 2018	97.55	97.99	97.15	97.92
6542	NASDAQ	PEP	Wed, May 16, 2018	96.64	97.55	96.55	97.19
6541	NASDAQ	PEP	Tue, May 15, 2018	96.61	97.24	96.36	96.80
6540	NASDAQ	PEP	Mon, May 14, 2018	97.69	97.73	96.73	97.15
6539	NASDAQ	PEP	Fri, May 11, 2018	97.58	98.26	96.88	97.43
6538	NASDAQ	PEP	Thu, May 10, 2018	96.43	97.74	96.40	97.27
6537	NASDAQ	PEP	Wed, May 9, 2018	97.19	97.52	95.94	96.16
6536	NASDAQ	PEP	Tue, May 8, 2018	97.91	97.99	96.43	96.79
6535	NASDAQ	PEP	Mon, May 7, 2018	98.98	99.31	98.07	98.23
6534	NASDAQ	PEP	Fri, May 4, 2018	97.55	99.77	97.50	98.99
6533	NASDAQ	PEP	Thu, May 3, 2018	97.48	98.09	96.70	97.60
6532	NASDAQ	PEP	Wed, May 2, 2018	99.16	99.36	97.03	97.23
6531	NASDAQ	PEP	Tue, May 1, 2018	100.36	100.93	98.57	99.13
6530	NASDAQ	PEP	Mon, Apr 30, 2018	101.85	102.39	100.58	100.94
6529	NASDAQ	PEP	Fri, Apr 27, 2018	102.22	102.99	101.65	101.71
6528	NASDAQ	PEP	Thu, Apr 26, 2018	102.25	104.08	101.15	103.26
6527	NASDAQ	PEP	Wed, Apr 25, 2018	101.21	102.36	100.85	101.15
6526	NASDAQ	PEP	Tue, Apr 24, 2018	102.62	102.85	100.97	101.44
6525	NASDAQ	PEP	Mon, Apr 23, 2018	102.55	102.80	101.84	102.58
6524	NASDAQ	PEP	Fri, Apr 20, 2018	105.45	105.60	102.27	102.48
6523	NASDAQ	PEP	Thu, Apr 19, 2018	106.71	106.94	105.08	105.57
6522	NASDAQ	PEP	Wed, Apr 18, 2018	108.97	109.36	106.46	106.98
6521	NASDAQ	PEP	Tue, Apr 17, 2018	108.69	109.08	107.98	108.87
6520	NASDAQ	PEP	Mon, Apr 16, 2018	109.75	110.64	109.52	109.92
6519	NASDAQ	PEP	Fri, Apr 13, 2018	108.85	109.46	108.52	109.26
6518	NASDAQ	PEP	Thu, Apr 12, 2018	108.96	109.51	108.27	108.31
6517	NASDAQ	PEP	Wed, Apr 11, 2018	108.57	109.47	108.42	108.68
6516	NASDAQ	PEP	Tue, Apr 10, 2018	109.74	110.20	108.92	109.40
6515	NASDAQ	PEP	Mon, Apr 9, 2018	109.54	110.45	108.78	109.38
6514	NASDAQ	PEP	Fri, Apr 6, 2018	110.06	110.98	108.77	109.30
6513	NASDAQ	PEP	Thu, Apr 5, 2018	110.43	111.18	109.75	110.57
6512	NASDAQ	PEP	Wed, Apr 4, 2018	107.78	110.73	107.24	110.18
6511	NASDAQ	PEP	Tue, Apr 3, 2018	107.39	108.53	106.59	108.19
6510	NASDAQ	PEP	Mon, Apr 2, 2018	108.62	109.22	106.44	107.05
6509	NASDAQ	PEP	Thu, Mar 29, 2018	110.12	110.66	108.97	109.15
6508	NASDAQ	PEP	Wed, Mar 28, 2018	108.14	110.11	108.00	109.18
6507	NASDAQ	PEP	Tue, Mar 27, 2018	107.23	108.54	106.51	107.64
6506	NASDAQ	PEP	Mon, Mar 26, 2018	106.68	107.47	106.09	106.81
6505	NASDAQ	PEP	Fri, Mar 23, 2018	108.09	108.74	105.94	106.15
6504	NASDAQ	PEP	Thu, Mar 22, 2018	108.45	109.67	107.80	107.94
6503	NASDAQ	PEP	Wed, Mar 21, 2018	109.89	110.08	108.53	108.74
6502	NASDAQ	PEP	Tue, Mar 20, 2018	110.75	111.30	109.83	109.90
6501	NASDAQ	PEP	Mon, Mar 19, 2018	111.65	111.99	110.05	110.36
6500	NASDAQ	PEP	Fri, Mar 16, 2018	112.33	113.20	111.58	111.64
6499	NASDAQ	PEP	Thu, Mar 15, 2018	112.40	113.25	111.66	111.99
6498	NASDAQ	PEP	Wed, Mar 14, 2018	113.57	113.77	112.23	112.61
6497	NASDAQ	PEP	Tue, Mar 13, 2018	113.27	113.90	112.72	113.60
6496	NASDAQ	PEP	Mon, Mar 12, 2018	112.50	113.09	112.08	112.75
6495	NASDAQ	PEP	Fri, Mar 9, 2018	112.27	112.57	111.64	112.54
6494	NASDAQ	PEP	Thu, Mar 8, 2018	110.03	112.13	109.58	112.08
6493	NASDAQ	PEP	Wed, Mar 7, 2018	108.89	110.06	108.61	109.84
6492	NASDAQ	PEP	Tue, Mar 6, 2018	109.36	109.62	108.44	109.58
6491	NASDAQ	PEP	Mon, Mar 5, 2018	108.46	109.60	108.02	109.43
6490	NASDAQ	PEP	Fri, Mar 2, 2018	107.91	109.32	107.90	109.04
6489	NASDAQ	PEP	Thu, Mar 1, 2018	109.21	109.88	107.24	108.12
6488	NASDAQ	PEP	Wed, Feb 28, 2018	111.00	111.65	109.68	109.73
6487	NASDAQ	PEP	Tue, Feb 27, 2018	111.19	112.08	110.71	110.89
6486	NASDAQ	PEP	Mon, Feb 26, 2018	110.12	111.17	110.03	110.94
6485	NASDAQ	PEP	Fri, Feb 23, 2018	109.36	110.05	108.57	109.68
6484	NASDAQ	PEP	Thu, Feb 22, 2018	108.33	109.97	108.02	109.26
6483	NASDAQ	PEP	Wed, Feb 21, 2018	109.35	109.84	107.94	108.00
6482	NASDAQ	PEP	Tue, Feb 20, 2018	110.96	110.98	109.34	109.48
6481	NASDAQ	PEP	Fri, Feb 16, 2018	111.06	111.70	109.76	111.06
6480	NASDAQ	PEP	Thu, Feb 15, 2018	109.53	111.04	108.72	110.97
6479	NASDAQ	PEP	Wed, Feb 14, 2018	111.67	111.90	108.76	109.11
6478	NASDAQ	PEP	Tue, Feb 13, 2018	112.00	112.67	110.68	112.14
6477	NASDAQ	PEP	Mon, Feb 12, 2018	111.90	112.75	111.06	111.93
6476	NASDAQ	PEP	Fri, Feb 9, 2018	110.81	111.99	108.88	111.18
6475	NASDAQ	PEP	Thu, Feb 8, 2018	113.70	113.72	110.09	110.15
6474	NASDAQ	PEP	Wed, Feb 7, 2018	113.97	115.77	112.75	113.50
6473	NASDAQ	PEP	Tue, Feb 6, 2018	112.44	113.95	110.15	113.56
6472	NASDAQ	PEP	Mon, Feb 5, 2018	118.57	119.66	114.41	114.46
6471	NASDAQ	PEP	Fri, Feb 2, 2018	119.91	120.28	118.40	118.67
6470	NASDAQ	PEP	Thu, Feb 1, 2018	119.92	121.01	119.28	120.30
6469	NASDAQ	PEP	Wed, Jan 31, 2018	119.84	120.75	119.51	120.30
6468	NASDAQ	PEP	Tue, Jan 30, 2018	119.68	121.20	119.50	119.89
6467	NASDAQ	PEP	Mon, Jan 29, 2018	121.38	122.16	119.65	119.67
6466	NASDAQ	PEP	Fri, Jan 26, 2018	120.61	121.84	120.61	121.76
6465	NASDAQ	PEP	Thu, Jan 25, 2018	120.61	121.45	120.36	120.90
6464	NASDAQ	PEP	Wed, Jan 24, 2018	121.24	121.48	120.82	121.14
6463	NASDAQ	PEP	Tue, Jan 23, 2018	121.07	122.51	120.85	121.30
6462	NASDAQ	PEP	Mon, Jan 22, 2018	120.10	121.85	120.00	121.51
6461	NASDAQ	PEP	Fri, Jan 19, 2018	119.48	120.68	118.64	120.17
6460	NASDAQ	PEP	Thu, Jan 18, 2018	119.09	119.62	118.65	119.05
6459	NASDAQ	PEP	Wed, Jan 17, 2018	118.29	120.17	118.21	119.18
6458	NASDAQ	PEP	Tue, Jan 16, 2018	117.20	118.35	117.03	117.86
6457	NASDAQ	PEP	Fri, Jan 12, 2018	116.95	118.01	116.85	117.38
6456	NASDAQ	PEP	Thu, Jan 11, 2018	117.64	117.85	116.38	116.88
6455	NASDAQ	PEP	Wed, Jan 10, 2018	118.13	118.36	116.70	117.48
6454	NASDAQ	PEP	Tue, Jan 9, 2018	118.26	118.98	117.95	118.08
6453	NASDAQ	PEP	Mon, Jan 8, 2018	118.21	118.74	117.67	117.99
6452	NASDAQ	PEP	Fri, Jan 5, 2018	118.41	119.09	118.25	118.67
6451	NASDAQ	PEP	Thu, Jan 4, 2018	117.80	119.11	117.60	118.33
6450	NASDAQ	PEP	Wed, Jan 3, 2018	117.91	118.47	117.64	117.75
6449	NASDAQ	PEP	Tue, Jan 2, 2018	119.93	120.18	117.93	118.06
6448	NASDAQ	PEP	Fri, Dec 29, 2017	119.46	120.57	119.42	119.92
6447	NASDAQ	PEP	Thu, Dec 28, 2017	119.33	119.53	119.05	119.35
6446	NASDAQ	PEP	Wed, Dec 27, 2017	118.87	119.40	118.80	119.30
6445	NASDAQ	PEP	Tue, Dec 26, 2017	118.41	119.24	118.41	118.89
6444	NASDAQ	PEP	Fri, Dec 22, 2017	118.60	118.75	118.17	118.60
6443	NASDAQ	PEP	Thu, Dec 21, 2017	119.45	119.57	117.84	118.26
6442	NASDAQ	PEP	Wed, Dec 20, 2017	118.66	119.12	117.56	119.02
6441	NASDAQ	PEP	Tue, Dec 19, 2017	118.75	119.39	118.23	118.61
6440	NASDAQ	PEP	Mon, Dec 18, 2017	119.30	119.74	118.00	118.05
6439	NASDAQ	PEP	Fri, Dec 15, 2017	118.57	119.36	118.45	119.22
6438	NASDAQ	PEP	Thu, Dec 14, 2017	117.94	118.60	117.73	118.02
6437	NASDAQ	PEP	Wed, Dec 13, 2017	117.51	118.21	117.48	117.80
6436	NASDAQ	PEP	Tue, Dec 12, 2017	117.60	118.37	117.12	117.40
6435	NASDAQ	PEP	Mon, Dec 11, 2017	116.33	117.44	115.56	117.39
6434	NASDAQ	PEP	Fri, Dec 8, 2017	116.52	116.60	115.90	116.57
6433	NASDAQ	PEP	Thu, Dec 7, 2017	118.52	118.64	116.55	116.73
6432	NASDAQ	PEP	Wed, Dec 6, 2017	117.83	118.91	117.64	118.90
6431	NASDAQ	PEP	Tue, Dec 5, 2017	117.63	117.94	117.18	117.59
6430	NASDAQ	PEP	Mon, Dec 4, 2017	117.00	118.20	116.62	117.46
6429	NASDAQ	PEP	Fri, Dec 1, 2017	116.50	116.85	115.04	116.78
6428	NASDAQ	PEP	Thu, Nov 30, 2017	116.52	117.21	116.08	116.52
6427	NASDAQ	PEP	Wed, Nov 29, 2017	116.84	117.38	116.29	116.03
6426	NASDAQ	PEP	Tue, Nov 28, 2017	116.26	116.83	115.30	116.77
6425	NASDAQ	PEP	Mon, Nov 27, 2017	116.00	116.40	115.66	115.85
6424	NASDAQ	PEP	Fri, Nov 24, 2017	115.65	116.30	115.43	115.90
6423	NASDAQ	PEP	Wed, Nov 22, 2017	115.77	116.00	114.28	115.08
6422	NASDAQ	PEP	Tue, Nov 21, 2017	114.99	116.33	114.97	116.05
6421	NASDAQ	PEP	Mon, Nov 20, 2017	114.75	115.85	114.71	114.91
6420	NASDAQ	PEP	Fri, Nov 17, 2017	114.73	115.14	114.53	114.68
6419	NASDAQ	PEP	Thu, Nov 16, 2017	115.39	115.84	114.94	115.23
6418	NASDAQ	PEP	Wed, Nov 15, 2017	115.65	115.93	114.31	115.10
6417	NASDAQ	PEP	Tue, Nov 14, 2017	113.69	116.19	113.59	115.76
6416	NASDAQ	PEP	Mon, Nov 13, 2017	112.69	114.19	112.64	114.04
6415	NASDAQ	PEP	Fri, Nov 10, 2017	111.44	112.98	111.31	112.75
6414	NASDAQ	PEP	Thu, Nov 9, 2017	111.35	112.44	111.02	111.48
6413	NASDAQ	PEP	Wed, Nov 8, 2017	110.57	112.04	110.50	112.00
6412	NASDAQ	PEP	Tue, Nov 7, 2017	109.15	110.58	109.15	110.47
6411	NASDAQ	PEP	Mon, Nov 6, 2017	109.97	110.00	109.19	109.26
6410	NASDAQ	PEP	Fri, Nov 3, 2017	110.14	110.65	110.00	110.22
6409	NASDAQ	PEP	Thu, Nov 2, 2017	109.91	110.18	109.54	110.05
6408	NASDAQ	PEP	Wed, Nov 1, 2017	109.76	110.68	109.61	110.13
6407	NASDAQ	PEP	Tue, Oct 31, 2017	110.24	110.77	109.95	110.23
6406	NASDAQ	PEP	Mon, Oct 30, 2017	110.36	110.37	109.36	109.65
6405	NASDAQ	PEP	Fri, Oct 27, 2017	110.41	110.85	109.93	110.60
6404	NASDAQ	PEP	Thu, Oct 26, 2017	110.67	111.24	110.41	110.73
6403	NASDAQ	PEP	Wed, Oct 25, 2017	110.43	110.53	109.18	110.07
6402	NASDAQ	PEP	Tue, Oct 24, 2017	111.84	111.87	110.28	110.75
6401	NASDAQ	PEP	Mon, Oct 23, 2017	111.64	112.45	111.40	111.69
6400	NASDAQ	PEP	Fri, Oct 20, 2017	113.01	113.02	111.38	111.61
6399	NASDAQ	PEP	Thu, Oct 19, 2017	111.62	112.79	111.60	112.67
6398	NASDAQ	PEP	Wed, Oct 18, 2017	111.95	112.44	111.78	111.95
6397	NASDAQ	PEP	Tue, Oct 17, 2017	113.22	113.56	111.66	112.19
6396	NASDAQ	PEP	Mon, Oct 16, 2017	112.93	113.63	112.69	113.57
6395	NASDAQ	PEP	Fri, Oct 13, 2017	112.73	112.98	112.18	112.62
6394	NASDAQ	PEP	Thu, Oct 12, 2017	111.51	112.51	111.38	112.45
6393	NASDAQ	PEP	Wed, Oct 11, 2017	110.90	111.81	110.77	111.51
6392	NASDAQ	PEP	Tue, Oct 10, 2017	110.28	110.86	110.28	110.78
6391	NASDAQ	PEP	Mon, Oct 9, 2017	110.59	110.93	109.79	110.01
6390	NASDAQ	PEP	Fri, Oct 6, 2017	110.17	110.67	109.92	110.40
6389	NASDAQ	PEP	Thu, Oct 5, 2017	109.66	110.99	109.55	110.45
6388	NASDAQ	PEP	Wed, Oct 4, 2017	106.94	110.16	106.19	109.34
6387	NASDAQ	PEP	Tue, Oct 3, 2017	109.42	109.65	108.89	109.13
6386	NASDAQ	PEP	Mon, Oct 2, 2017	109.91	110.52	108.96	109.12
6385	NASDAQ	PEP	Fri, Sep 29, 2017	111.87	112.03	111.21	111.43
6384	NASDAQ	PEP	Thu, Sep 28, 2017	111.37	112.73	111.19	111.64
6383	NASDAQ	PEP	Wed, Sep 27, 2017	111.72	111.88	110.34	111.10
6382	NASDAQ	PEP	Tue, Sep 26, 2017	112.23	112.30	111.73	111.81
6381	NASDAQ	PEP	Mon, Sep 25, 2017	112.04	112.14	111.42	111.94
6380	NASDAQ	PEP	Fri, Sep 22, 2017	112.56	112.87	111.81	111.85
6379	NASDAQ	PEP	Thu, Sep 21, 2017	113.21	113.82	112.54	112.80
6378	NASDAQ	PEP	Wed, Sep 20, 2017	114.34	114.65	112.74	113.58
6377	NASDAQ	PEP	Tue, Sep 19, 2017	115.06	115.12	114.36	114.49
6376	NASDAQ	PEP	Mon, Sep 18, 2017	115.17	115.23	114.68	114.99
6375	NASDAQ	PEP	Fri, Sep 15, 2017	114.74	114.98	114.11	114.85
6374	NASDAQ	PEP	Thu, Sep 14, 2017	114.44	114.55	113.70	114.19
6373	NASDAQ	PEP	Wed, Sep 13, 2017	114.87	115.17	114.00	114.45
6372	NASDAQ	PEP	Tue, Sep 12, 2017	115.69	115.95	114.86	115.00
6371	NASDAQ	PEP	Mon, Sep 11, 2017	115.08	115.89	114.76	115.69
6370	NASDAQ	PEP	Fri, Sep 8, 2017	116.40	116.48	114.57	115.04
6369	NASDAQ	PEP	Thu, Sep 7, 2017	116.65	117.29	116.39	116.99
6368	NASDAQ	PEP	Wed, Sep 6, 2017	116.17	116.47	115.64	116.35
6367	NASDAQ	PEP	Tue, Sep 5, 2017	115.95	116.06	115.41	115.87
6366	NASDAQ	PEP	Fri, Sep 1, 2017	115.38	116.09	115.15	115.84
6365	NASDAQ	PEP	Thu, Aug 31, 2017	115.24	115.84	114.93	115.73
6364	NASDAQ	PEP	Wed, Aug 30, 2017	115.13	115.42	114.91	115.15
6363	NASDAQ	PEP	Tue, Aug 29, 2017	115.55	116.10	115.51	115.03
6362	NASDAQ	PEP	Mon, Aug 28, 2017	116.12	116.29	115.08	115.54
6361	NASDAQ	PEP	Fri, Aug 25, 2017	116.74	116.90	115.80	115.85
6360	NASDAQ	PEP	Thu, Aug 24, 2017	117.26	117.30	116.03	116.22
6359	NASDAQ	PEP	Wed, Aug 23, 2017	117.90	118.12	117.23	117.29
6358	NASDAQ	PEP	Tue, Aug 22, 2017	118.25	118.70	117.65	117.92
6357	NASDAQ	PEP	Mon, Aug 21, 2017	117.80	118.46	117.55	118.26
6356	NASDAQ	PEP	Fri, Aug 18, 2017	118.29	118.43	117.40	117.60
6355	NASDAQ	PEP	Thu, Aug 17, 2017	119.00	119.39	118.25	118.39
6354	NASDAQ	PEP	Wed, Aug 16, 2017	118.96	119.36	118.82	119.10
6353	NASDAQ	PEP	Tue, Aug 15, 2017	117.88	119.15	117.85	118.97
6352	NASDAQ	PEP	Mon, Aug 14, 2017	117.36	118.18	117.01	117.84
6351	NASDAQ	PEP	Fri, Aug 11, 2017	116.75	117.25	116.35	116.51
6350	NASDAQ	PEP	Thu, Aug 10, 2017	116.35	116.84	116.08	116.38
6349	NASDAQ	PEP	Wed, Aug 9, 2017	116.49	116.70	115.96	116.63
6348	NASDAQ	PEP	Tue, Aug 8, 2017	116.80	116.95	116.37	116.71
6347	NASDAQ	PEP	Mon, Aug 7, 2017	116.45	117.22	116.38	116.96
6346	NASDAQ	PEP	Fri, Aug 4, 2017	116.32	116.49	115.87	116.37
6345	NASDAQ	PEP	Thu, Aug 3, 2017	115.73	116.66	115.68	116.30
6344	NASDAQ	PEP	Wed, Aug 2, 2017	115.73	115.98	115.14	115.61
6343	NASDAQ	PEP	Tue, Aug 1, 2017	116.69	116.78	115.90	115.92
6342	NASDAQ	PEP	Mon, Jul 31, 2017	116.53	116.86	116.18	116.61
6341	NASDAQ	PEP	Fri, Jul 28, 2017	117.31	117.47	116.20	116.61
6340	NASDAQ	PEP	Thu, Jul 27, 2017	117.33	118.06	116.62	117.34
6339	NASDAQ	PEP	Wed, Jul 26, 2017	116.30	117.42	116.15	117.19
6338	NASDAQ	PEP	Tue, Jul 25, 2017	116.63	116.78	116.14	116.45
6337	NASDAQ	PEP	Mon, Jul 24, 2017	116.50	116.67	116.09	116.13
6336	NASDAQ	PEP	Fri, Jul 21, 2017	115.78	116.67	115.38	116.63
6335	NASDAQ	PEP	Thu, Jul 20, 2017	115.34	116.06	115.11	115.51
6334	NASDAQ	PEP	Wed, Jul 19, 2017	115.01	115.35	114.63	115.34
6333	NASDAQ	PEP	Tue, Jul 18, 2017	114.85	115.15	114.39	115.01
6332	NASDAQ	PEP	Mon, Jul 17, 2017	114.94	115.16	114.84	114.93
6331	NASDAQ	PEP	Fri, Jul 14, 2017	114.26	115.12	114.25	114.93
6330	NASDAQ	PEP	Thu, Jul 13, 2017	114.95	115.04	113.92	114.02
6329	NASDAQ	PEP	Wed, Jul 12, 2017	114.49	114.98	114.28	114.77
6328	NASDAQ	PEP	Tue, Jul 11, 2017	113.34	113.98	112.25	113.74
6327	NASDAQ	PEP	Mon, Jul 10, 2017	115.92	116.00	114.20	114.27
6326	NASDAQ	PEP	Fri, Jul 7, 2017	115.41	115.66	114.83	115.51
6325	NASDAQ	PEP	Thu, Jul 6, 2017	114.97	115.42	114.85	115.13
6324	NASDAQ	PEP	Wed, Jul 5, 2017	115.50	115.55	114.88	115.30
6323	NASDAQ	PEP	Mon, Jul 3, 2017	115.55	116.00	115.34	115.44
6322	NASDAQ	PEP	Fri, Jun 30, 2017	115.53	116.11	115.30	115.49
6321	NASDAQ	PEP	Thu, Jun 29, 2017	116.07	116.20	114.89	115.18
6320	NASDAQ	PEP	Wed, Jun 28, 2017	116.52	116.87	116.20	116.38
6319	NASDAQ	PEP	Tue, Jun 27, 2017	117.24	117.38	115.94	115.94
6318	NASDAQ	PEP	Mon, Jun 26, 2017	117.42	117.83	117.06	117.12
6317	NASDAQ	PEP	Fri, Jun 23, 2017	116.21	117.37	116.09	116.96
6316	NASDAQ	PEP	Thu, Jun 22, 2017	117.33	117.41	116.05	116.15
6315	NASDAQ	PEP	Wed, Jun 21, 2017	117.78	118.24	117.24	117.42
6314	NASDAQ	PEP	Tue, Jun 20, 2017	117.29	118.14	117.18	117.95
6313	NASDAQ	PEP	Mon, Jun 19, 2017	117.02	117.29	116.23	117.29
6312	NASDAQ	PEP	Fri, Jun 16, 2017	117.37	117.40	116.30	116.86
6311	NASDAQ	PEP	Thu, Jun 15, 2017	117.00	117.48	116.51	117.21
6310	NASDAQ	PEP	Wed, Jun 14, 2017	116.91	118.06	116.83	117.37
6309	NASDAQ	PEP	Tue, Jun 13, 2017	115.47	116.59	115.47	116.32
6308	NASDAQ	PEP	Mon, Jun 12, 2017	116.23	116.62	115.92	116.23
6307	NASDAQ	PEP	Fri, Jun 9, 2017	115.66	116.13	115.36	115.94
6306	NASDAQ	PEP	Thu, Jun 8, 2017	116.86	117.08	115.59	115.89
6305	NASDAQ	PEP	Wed, Jun 7, 2017	117.17	117.57	116.82	117.05
6304	NASDAQ	PEP	Tue, Jun 6, 2017	117.78	117.94	117.46	117.70
6303	NASDAQ	PEP	Mon, Jun 5, 2017	117.39	117.97	117.05	117.88
6302	NASDAQ	PEP	Fri, Jun 2, 2017	117.46	117.70	117.04	117.67
6301	NASDAQ	PEP	Thu, Jun 1, 2017	116.80	117.26	116.06	117.23
6300	NASDAQ	PEP	Wed, May 31, 2017	116.91	117.94	116.87	116.87
6299	NASDAQ	PEP	Tue, May 30, 2017	117.74	118.12	117.50	117.21
6298	NASDAQ	PEP	Fri, May 26, 2017	117.25	118.00	117.20	117.91
6297	NASDAQ	PEP	Thu, May 25, 2017	116.36	117.68	116.15	117.53
6296	NASDAQ	PEP	Wed, May 24, 2017	115.31	116.33	115.12	116.06
6295	NASDAQ	PEP	Tue, May 23, 2017	114.71	115.44	114.71	115.05
6294	NASDAQ	PEP	Mon, May 22, 2017	113.69	115.00	113.69	114.70
6293	NASDAQ	PEP	Fri, May 19, 2017	114.17	114.50	113.46	113.69
6292	NASDAQ	PEP	Thu, May 18, 2017	113.78	114.28	113.29	114.03
6291	NASDAQ	PEP	Wed, May 17, 2017	113.46	114.29	113.32	113.74
6290	NASDAQ	PEP	Tue, May 16, 2017	114.06	114.66	113.59	113.79
6289	NASDAQ	PEP	Mon, May 15, 2017	112.90	114.00	112.77	113.94
6288	NASDAQ	PEP	Fri, May 12, 2017	112.93	113.30	112.72	112.91
6287	NASDAQ	PEP	Thu, May 11, 2017	112.64	113.09	112.53	113.04
6286	NASDAQ	PEP	Wed, May 10, 2017	112.70	112.87	112.48	112.84
6285	NASDAQ	PEP	Tue, May 9, 2017	113.24	113.41	112.55	112.72
6284	NASDAQ	PEP	Mon, May 8, 2017	113.20	113.43	112.78	113.22
6283	NASDAQ	PEP	Fri, May 5, 2017	113.04	113.28	112.74	113.22
6282	NASDAQ	PEP	Thu, May 4, 2017	112.17	113.00	111.81	112.96
6281	NASDAQ	PEP	Wed, May 3, 2017	112.39	112.71	111.70	111.79
6280	NASDAQ	PEP	Tue, May 2, 2017	112.75	112.89	112.07	112.29
6279	NASDAQ	PEP	Mon, May 1, 2017	112.93	113.11	112.27	112.28
6278	NASDAQ	PEP	Fri, Apr 28, 2017	112.34	113.43	112.19	113.28
6277	NASDAQ	PEP	Thu, Apr 27, 2017	113.10	113.44	112.51	112.64
6276	NASDAQ	PEP	Wed, Apr 26, 2017	111.75	113.76	111.34	113.33
6275	NASDAQ	PEP	Tue, Apr 25, 2017	114.21	114.57	114.00	114.16
6274	NASDAQ	PEP	Mon, Apr 24, 2017	114.36	114.48	113.91	114.32
6273	NASDAQ	PEP	Fri, Apr 21, 2017	113.55	113.80	113.27	113.43
6272	NASDAQ	PEP	Thu, Apr 20, 2017	113.52	113.97	113.39	113.59
6271	NASDAQ	PEP	Wed, Apr 19, 2017	114.42	114.49	113.48	113.62
6270	NASDAQ	PEP	Tue, Apr 18, 2017	113.44	114.61	113.40	114.28
6269	NASDAQ	PEP	Mon, Apr 17, 2017	112.74	113.32	112.68	113.32
6268	NASDAQ	PEP	Thu, Apr 13, 2017	113.25	113.38	112.65	112.68
6267	NASDAQ	PEP	Wed, Apr 12, 2017	112.05	113.77	111.90	113.61
6266	NASDAQ	PEP	Tue, Apr 11, 2017	111.71	112.08	111.35	111.73
6265	NASDAQ	PEP	Mon, Apr 10, 2017	111.70	112.15	111.41	112.02
6264	NASDAQ	PEP	Fri, Apr 7, 2017	111.70	111.96	111.44	111.61
6263	NASDAQ	PEP	Thu, Apr 6, 2017	112.12	112.28	111.42	111.58
6262	NASDAQ	PEP	Wed, Apr 5, 2017	112.04	112.59	111.69	111.94
6261	NASDAQ	PEP	Tue, Apr 4, 2017	111.99	112.22	111.63	112.08
6260	NASDAQ	PEP	Mon, Apr 3, 2017	111.95	112.36	111.46	111.86
6259	NASDAQ	PEP	Fri, Mar 31, 2017	112.31	112.47	111.83	111.86
6258	NASDAQ	PEP	Thu, Mar 30, 2017	112.29	112.55	112.00	112.18
6257	NASDAQ	PEP	Wed, Mar 29, 2017	112.06	112.54	111.97	112.43
6256	NASDAQ	PEP	Tue, Mar 28, 2017	111.81	112.76	111.64	112.45
6255	NASDAQ	PEP	Mon, Mar 27, 2017	111.87	112.29	111.57	111.83
6254	NASDAQ	PEP	Fri, Mar 24, 2017	111.98	112.25	111.79	112.12
6253	NASDAQ	PEP	Thu, Mar 23, 2017	111.95	112.33	111.67	111.78
6252	NASDAQ	PEP	Wed, Mar 22, 2017	112.31	112.38	111.57	112.02
6251	NASDAQ	PEP	Tue, Mar 21, 2017	111.54	112.31	111.47	111.77
6250	NASDAQ	PEP	Mon, Mar 20, 2017	111.15	111.44	110.81	111.15
6249	NASDAQ	PEP	Fri, Mar 17, 2017	111.48	111.52	110.93	111.39
6248	NASDAQ	PEP	Thu, Mar 16, 2017	111.09	111.20	110.53	111.14
6247	NASDAQ	PEP	Wed, Mar 15, 2017	109.56	111.23	109.50	111.11
6246	NASDAQ	PEP	Tue, Mar 14, 2017	109.28	109.73	109.12	109.34
6245	NASDAQ	PEP	Mon, Mar 13, 2017	109.32	109.80	109.03	109.41
6244	NASDAQ	PEP	Fri, Mar 10, 2017	109.58	109.71	109.28	109.59
6243	NASDAQ	PEP	Thu, Mar 9, 2017	109.56	109.61	108.91	109.02
6242	NASDAQ	PEP	Wed, Mar 8, 2017	109.17	109.33	108.47	109.30
6241	NASDAQ	PEP	Tue, Mar 7, 2017	109.16	109.77	109.00	109.32
6240	NASDAQ	PEP	Mon, Mar 6, 2017	109.80	110.19	109.43	109.63
6239	NASDAQ	PEP	Fri, Mar 3, 2017	110.10	110.67	109.65	110.56
6238	NASDAQ	PEP	Thu, Mar 2, 2017	109.81	110.32	109.43	110.11
6237	NASDAQ	PEP	Wed, Mar 1, 2017	109.60	110.32	109.17	109.73
6236	NASDAQ	PEP	Tue, Feb 28, 2017	109.05	110.60	109.05	109.63
6235	NASDAQ	PEP	Mon, Feb 27, 2017	109.69	109.88	109.23	109.27
6234	NASDAQ	PEP	Fri, Feb 24, 2017	109.50	109.92	109.33	109.83
6233	NASDAQ	PEP	Thu, Feb 23, 2017	109.12	110.00	109.12	109.54
6232	NASDAQ	PEP	Wed, Feb 22, 2017	109.37	109.78	109.17	109.41
6231	NASDAQ	PEP	Tue, Feb 21, 2017	108.07	109.50	107.95	109.36
6230	NASDAQ	PEP	Fri, Feb 17, 2017	107.29	108.30	107.21	108.15
6229	NASDAQ	PEP	Thu, Feb 16, 2017	107.15	108.18	106.32	108.12
6228	NASDAQ	PEP	Wed, Feb 15, 2017	105.35	107.25	104.77	106.73
6227	NASDAQ	PEP	Tue, Feb 14, 2017	106.17	107.00	105.67	106.92
6226	NASDAQ	PEP	Mon, Feb 13, 2017	106.50	106.69	105.88	106.52
6225	NASDAQ	PEP	Fri, Feb 10, 2017	105.83	106.35	105.59	106.10
6224	NASDAQ	PEP	Thu, Feb 9, 2017	105.42	106.49	105.02	105.97
6223	NASDAQ	PEP	Wed, Feb 8, 2017	105.50	106.23	105.25	105.69
6222	NASDAQ	PEP	Tue, Feb 7, 2017	104.63	105.90	104.63	105.61
6221	NASDAQ	PEP	Mon, Feb 6, 2017	105.10	105.24	104.53	104.57
6220	NASDAQ	PEP	Fri, Feb 3, 2017	104.44	105.77	104.06	105.11
6219	NASDAQ	PEP	Thu, Feb 2, 2017	103.76	104.39	103.29	104.03
6218	NASDAQ	PEP	Wed, Feb 1, 2017	103.61	103.78	102.98	103.01
6217	NASDAQ	PEP	Tue, Jan 31, 2017	103.21	104.17	103.21	103.78
6216	NASDAQ	PEP	Mon, Jan 30, 2017	103.01	103.72	103.00	103.69
6215	NASDAQ	PEP	Fri, Jan 27, 2017	104.38	104.41	103.43	103.48
6214	NASDAQ	PEP	Thu, Jan 26, 2017	104.51	104.73	104.07	104.14
6213	NASDAQ	PEP	Wed, Jan 25, 2017	104.71	105.19	104.54	104.61
6212	NASDAQ	PEP	Tue, Jan 24, 2017	104.00	104.93	103.78	104.71
6211	NASDAQ	PEP	Mon, Jan 23, 2017	102.90	104.22	102.83	104.01
6210	NASDAQ	PEP	Fri, Jan 20, 2017	102.79	103.32	102.44	103.24
6209	NASDAQ	PEP	Thu, Jan 19, 2017	102.28	103.00	102.17	102.36
6208	NASDAQ	PEP	Wed, Jan 18, 2017	102.40	103.00	102.32	102.74
6207	NASDAQ	PEP	Tue, Jan 17, 2017	101.07	102.32	101.06	102.19
6206	NASDAQ	PEP	Fri, Jan 13, 2017	101.88	102.11	101.22	101.55
6205	NASDAQ	PEP	Thu, Jan 12, 2017	101.71	102.52	101.58	101.84
6204	NASDAQ	PEP	Wed, Jan 11, 2017	101.84	102.36	101.41	101.81
6203	NASDAQ	PEP	Tue, Jan 10, 2017	103.32	103.32	101.75	101.97
6202	NASDAQ	PEP	Mon, Jan 9, 2017	104.16	104.26	103.25	103.46
6201	NASDAQ	PEP	Fri, Jan 6, 2017	104.98	105.16	104.12	104.56
6200	NASDAQ	PEP	Thu, Jan 5, 2017	104.52	105.12	104.19	104.71
6199	NASDAQ	PEP	Wed, Jan 4, 2017	105.11	105.63	104.79	104.85
6198	NASDAQ	PEP	Tue, Jan 3, 2017	104.94	105.09	104.21	104.65
6197	NASDAQ	PEP	Fri, Dec 30, 2016	104.71	105.15	104.33	104.63
6196	NASDAQ	PEP	Thu, Dec 29, 2016	104.50	105.10	104.48	104.99
6195	NASDAQ	PEP	Wed, Dec 28, 2016	104.87	105.10	104.52	104.62
6194	NASDAQ	PEP	Tue, Dec 27, 2016	105.09	105.32	104.99	105.13
6193	NASDAQ	PEP	Fri, Dec 23, 2016	104.97	105.25	104.63	105.09
6192	NASDAQ	PEP	Thu, Dec 22, 2016	104.55	105.45	104.25	105.35
6191	NASDAQ	PEP	Wed, Dec 21, 2016	104.82	105.69	104.69	104.70
6190	NASDAQ	PEP	Tue, Dec 20, 2016	104.89	105.04	104.37	104.90
6189	NASDAQ	PEP	Mon, Dec 19, 2016	105.46	105.87	105.13	105.41
6188	NASDAQ	PEP	Fri, Dec 16, 2016	105.55	105.92	105.13	105.87
6187	NASDAQ	PEP	Thu, Dec 15, 2016	104.23	105.57	104.23	105.30
6186	NASDAQ	PEP	Wed, Dec 14, 2016	105.88	106.53	104.21	104.47
6185	NASDAQ	PEP	Tue, Dec 13, 2016	104.81	106.01	104.68	105.63
6184	NASDAQ	PEP	Mon, Dec 12, 2016	103.82	104.87	103.67	104.72
6183	NASDAQ	PEP	Fri, Dec 9, 2016	102.23	104.05	102.04	103.57
6182	NASDAQ	PEP	Thu, Dec 8, 2016	102.14	102.61	102.00	102.15
6181	NASDAQ	PEP	Wed, Dec 7, 2016	101.16	102.93	101.16	102.81
6180	NASDAQ	PEP	Tue, Dec 6, 2016	101.08	101.61	100.81	101.55
6179	NASDAQ	PEP	Mon, Dec 5, 2016	100.62	100.91	100.12	100.71
6178	NASDAQ	PEP	Fri, Dec 2, 2016	99.40	100.64	99.40	100.60
6177	NASDAQ	PEP	Thu, Dec 1, 2016	99.89	100.05	98.50	99.03
6176	NASDAQ	PEP	Wed, Nov 30, 2016	101.51	101.92	100.10	100.10
6175	NASDAQ	PEP	Tue, Nov 29, 2016	102.79	103.05	102.30	101.79
6174	NASDAQ	PEP	Mon, Nov 28, 2016	102.27	103.25	101.90	102.79
6173	NASDAQ	PEP	Fri, Nov 25, 2016	102.00	102.91	101.74	102.17
6172	NASDAQ	PEP	Wed, Nov 23, 2016	102.52	102.89	101.46	101.53
6171	NASDAQ	PEP	Tue, Nov 22, 2016	102.53	103.00	102.44	102.89
6170	NASDAQ	PEP	Mon, Nov 21, 2016	101.48	102.32	101.48	102.26
6169	NASDAQ	PEP	Fri, Nov 18, 2016	101.40	101.80	101.18	101.31
6168	NASDAQ	PEP	Thu, Nov 17, 2016	101.81	101.93	101.18	101.62
6167	NASDAQ	PEP	Wed, Nov 16, 2016	102.36	102.90	101.47	101.71
6166	NASDAQ	PEP	Tue, Nov 15, 2016	101.40	102.05	100.82	101.85
6165	NASDAQ	PEP	Mon, Nov 14, 2016	102.86	103.34	100.45	101.39
6164	NASDAQ	PEP	Fri, Nov 11, 2016	103.00	103.77	102.57	103.19
6163	NASDAQ	PEP	Thu, Nov 10, 2016	106.89	106.89	102.40	103.25
6162	NASDAQ	PEP	Wed, Nov 9, 2016	106.45	107.35	105.00	107.25
6161	NASDAQ	PEP	Tue, Nov 8, 2016	106.97	108.93	106.97	108.72
6160	NASDAQ	PEP	Mon, Nov 7, 2016	106.66	107.20	106.38	106.96
6159	NASDAQ	PEP	Fri, Nov 4, 2016	106.56	106.97	105.81	105.81
6158	NASDAQ	PEP	Thu, Nov 3, 2016	107.07	107.14	106.52	106.63
6157	NASDAQ	PEP	Wed, Nov 2, 2016	106.68	107.44	106.61	106.71
6156	NASDAQ	PEP	Tue, Nov 1, 2016	107.14	107.30	106.12	106.71
6155	NASDAQ	PEP	Mon, Oct 31, 2016	107.03	107.43	106.92	107.20
6154	NASDAQ	PEP	Fri, Oct 28, 2016	106.90	107.53	106.52	107.07
6153	NASDAQ	PEP	Thu, Oct 27, 2016	107.28	107.54	106.30	106.63
6152	NASDAQ	PEP	Wed, Oct 26, 2016	107.49	107.95	106.95	107.07
6151	NASDAQ	PEP	Tue, Oct 25, 2016	107.39	107.63	106.81	107.23
6150	NASDAQ	PEP	Mon, Oct 24, 2016	106.12	107.90	106.12	107.31
6149	NASDAQ	PEP	Fri, Oct 21, 2016	106.01	106.01	105.27	105.62
6148	NASDAQ	PEP	Thu, Oct 20, 2016	106.11	106.32	105.58	105.87
6147	NASDAQ	PEP	Wed, Oct 19, 2016	106.81	107.01	106.08	106.26
6146	NASDAQ	PEP	Tue, Oct 18, 2016	107.45	108.18	106.94	106.95
6145	NASDAQ	PEP	Mon, Oct 17, 2016	106.83	107.07	106.56	106.85
6144	NASDAQ	PEP	Fri, Oct 14, 2016	106.07	107.06	105.78	106.83
6143	NASDAQ	PEP	Thu, Oct 13, 2016	105.85	106.17	105.29	105.92
6142	NASDAQ	PEP	Wed, Oct 12, 2016	105.87	106.16	105.50	106.08
6141	NASDAQ	PEP	Tue, Oct 11, 2016	106.12	106.21	105.00	105.57
6140	NASDAQ	PEP	Mon, Oct 10, 2016	106.45	106.62	105.82	106.22
6139	NASDAQ	PEP	Fri, Oct 7, 2016	106.76	106.92	105.65	105.99
6138	NASDAQ	PEP	Thu, Oct 6, 2016	105.73	106.53	105.46	106.40
6137	NASDAQ	PEP	Wed, Oct 5, 2016	107.24	107.49	105.69	106.01
6136	NASDAQ	PEP	Tue, Oct 4, 2016	108.31	108.37	106.58	107.10
6135	NASDAQ	PEP	Mon, Oct 3, 2016	108.77	108.83	107.47	108.25
6134	NASDAQ	PEP	Fri, Sep 30, 2016	108.37	109.24	108.37	108.77
6133	NASDAQ	PEP	Thu, Sep 29, 2016	109.50	109.71	107.71	107.76
6132	NASDAQ	PEP	Wed, Sep 28, 2016	107.91	107.91	106.86	107.38
6131	NASDAQ	PEP	Tue, Sep 27, 2016	107.37	107.87	106.73	107.49
6130	NASDAQ	PEP	Mon, Sep 26, 2016	107.24	107.38	106.87	107.03
6129	NASDAQ	PEP	Fri, Sep 23, 2016	107.68	107.99	107.04	107.34
6128	NASDAQ	PEP	Thu, Sep 22, 2016	107.49	107.94	107.31	107.82
6127	NASDAQ	PEP	Wed, Sep 21, 2016	106.16	107.37	105.88	107.13
6126	NASDAQ	PEP	Tue, Sep 20, 2016	106.10	106.71	105.96	106.30
6125	NASDAQ	PEP	Mon, Sep 19, 2016	105.21	106.12	104.92	105.67
6124	NASDAQ	PEP	Fri, Sep 16, 2016	105.00	105.50	104.58	105.28
6123	NASDAQ	PEP	Thu, Sep 15, 2016	104.95	105.72	104.70	105.48
6122	NASDAQ	PEP	Wed, Sep 14, 2016	104.82	105.64	104.60	105.05
6121	NASDAQ	PEP	Tue, Sep 13, 2016	105.94	105.95	104.29	104.59
6120	NASDAQ	PEP	Mon, Sep 12, 2016	104.30	106.22	104.30	106.02
6119	NASDAQ	PEP	Fri, Sep 9, 2016	106.02	106.19	104.05	104.05
6118	NASDAQ	PEP	Thu, Sep 8, 2016	107.10	107.34	106.49	106.88
6117	NASDAQ	PEP	Wed, Sep 7, 2016	107.76	107.97	106.78	107.21
6116	NASDAQ	PEP	Tue, Sep 6, 2016	107.79	108.12	107.40	107.92
6115	NASDAQ	PEP	Fri, Sep 2, 2016	107.58	108.25	107.50	107.87
6114	NASDAQ	PEP	Thu, Sep 1, 2016	106.46	107.34	106.29	107.29
6113	NASDAQ	PEP	Wed, Aug 31, 2016	106.34	106.88	106.26	106.75
6112	NASDAQ	PEP	Tue, Aug 30, 2016	107.92	108.06	107.03	106.46
6111	NASDAQ	PEP	Mon, Aug 29, 2016	107.50	108.01	107.40	107.99
6110	NASDAQ	PEP	Fri, Aug 26, 2016	107.92	108.50	107.33	107.45
6109	NASDAQ	PEP	Thu, Aug 25, 2016	108.09	108.38	107.79	107.88
6108	NASDAQ	PEP	Wed, Aug 24, 2016	107.82	108.29	107.55	108.11
6107	NASDAQ	PEP	Tue, Aug 23, 2016	108.25	108.55	107.70	107.88
6106	NASDAQ	PEP	Mon, Aug 22, 2016	108.08	108.21	107.77	107.96
6105	NASDAQ	PEP	Fri, Aug 19, 2016	108.04	108.26	107.54	108.17
6104	NASDAQ	PEP	Thu, Aug 18, 2016	108.41	108.82	108.20	108.28
6103	NASDAQ	PEP	Wed, Aug 17, 2016	107.95	108.53	107.60	108.47
6102	NASDAQ	PEP	Tue, Aug 16, 2016	108.25	108.69	107.91	108.00
6101	NASDAQ	PEP	Mon, Aug 15, 2016	108.71	108.99	108.64	108.72
6100	NASDAQ	PEP	Fri, Aug 12, 2016	108.64	108.94	108.37	108.59
6099	NASDAQ	PEP	Thu, Aug 11, 2016	109.01	109.18	108.45	108.48
6098	NASDAQ	PEP	Wed, Aug 10, 2016	108.45	108.96	108.45	108.82
6097	NASDAQ	PEP	Tue, Aug 9, 2016	108.25	108.75	108.06	108.28
6096	NASDAQ	PEP	Mon, Aug 8, 2016	108.42	108.62	107.67	108.14
6095	NASDAQ	PEP	Fri, Aug 5, 2016	108.74	109.36	108.37	108.66
6094	NASDAQ	PEP	Thu, Aug 4, 2016	108.17	108.55	107.98	108.42
6093	NASDAQ	PEP	Wed, Aug 3, 2016	108.93	108.98	107.68	108.04
6092	NASDAQ	PEP	Tue, Aug 2, 2016	109.25	109.25	108.28	108.72
6091	NASDAQ	PEP	Mon, Aug 1, 2016	108.72	109.09	108.34	108.93
6090	NASDAQ	PEP	Fri, Jul 29, 2016	108.26	109.11	108.12	108.92
6089	NASDAQ	PEP	Thu, Jul 28, 2016	107.55	108.38	107.17	108.13
6088	NASDAQ	PEP	Wed, Jul 27, 2016	108.04	108.04	106.69	107.48
6087	NASDAQ	PEP	Tue, Jul 26, 2016	109.00	109.23	108.03	108.20
6086	NASDAQ	PEP	Mon, Jul 25, 2016	109.24	109.28	108.38	109.02
6085	NASDAQ	PEP	Fri, Jul 22, 2016	108.78	109.41	108.78	109.19
6084	NASDAQ	PEP	Thu, Jul 21, 2016	108.71	108.87	108.11	108.58
6083	NASDAQ	PEP	Wed, Jul 20, 2016	109.86	109.91	108.68	108.92
6082	NASDAQ	PEP	Tue, Jul 19, 2016	108.86	109.56	108.71	109.53
6081	NASDAQ	PEP	Mon, Jul 18, 2016	109.66	109.70	108.84	109.21
6080	NASDAQ	PEP	Fri, Jul 15, 2016	109.77	110.49	108.97	109.66
6079	NASDAQ	PEP	Thu, Jul 14, 2016	109.83	110.94	109.76	109.96
6078	NASDAQ	PEP	Wed, Jul 13, 2016	109.07	110.06	108.89	109.91
6077	NASDAQ	PEP	Tue, Jul 12, 2016	108.42	109.11	108.37	108.79
6076	NASDAQ	PEP	Mon, Jul 11, 2016	108.16	109.13	107.77	108.91
6075	NASDAQ	PEP	Fri, Jul 8, 2016	108.04	108.50	107.32	108.27
6074	NASDAQ	PEP	Thu, Jul 7, 2016	108.53	109.00	107.07	107.49
6073	NASDAQ	PEP	Wed, Jul 6, 2016	106.59	106.73	105.63	105.92
6072	NASDAQ	PEP	Tue, Jul 5, 2016	105.67	106.98	105.63	106.42
6071	NASDAQ	PEP	Fri, Jul 1, 2016	106.23	106.40	105.38	105.63
6070	NASDAQ	PEP	Thu, Jun 30, 2016	103.75	106.00	103.53	105.94
6069	NASDAQ	PEP	Wed, Jun 29, 2016	102.82	103.33	102.46	103.12
6068	NASDAQ	PEP	Tue, Jun 28, 2016	102.16	102.34	101.50	102.14
6067	NASDAQ	PEP	Mon, Jun 27, 2016	101.77	102.34	101.30	102.13
6066	NASDAQ	PEP	Fri, Jun 24, 2016	102.49	103.45	101.80	101.98
6065	NASDAQ	PEP	Thu, Jun 23, 2016	104.46	104.50	103.91	104.44
6064	NASDAQ	PEP	Wed, Jun 22, 2016	104.08	104.49	103.63	103.74
6063	NASDAQ	PEP	Tue, Jun 21, 2016	103.81	104.41	103.76	104.08
6062	NASDAQ	PEP	Mon, Jun 20, 2016	104.07	104.68	103.35	103.37
6061	NASDAQ	PEP	Fri, Jun 17, 2016	103.59	103.86	102.40	103.41
6060	NASDAQ	PEP	Thu, Jun 16, 2016	102.51	103.93	102.51	103.85
6059	NASDAQ	PEP	Wed, Jun 15, 2016	103.27	103.57	102.75	102.86
6058	NASDAQ	PEP	Tue, Jun 14, 2016	102.60	103.29	101.74	103.23
6057	NASDAQ	PEP	Mon, Jun 13, 2016	103.24	103.69	102.98	103.06
6056	NASDAQ	PEP	Fri, Jun 10, 2016	103.25	103.49	102.78	103.31
6055	NASDAQ	PEP	Thu, Jun 9, 2016	102.90	103.82	102.54	103.66
6054	NASDAQ	PEP	Wed, Jun 8, 2016	102.36	103.35	102.17	103.18
6053	NASDAQ	PEP	Tue, Jun 7, 2016	102.82	103.18	102.28	102.49
6052	NASDAQ	PEP	Mon, Jun 6, 2016	102.54	103.06	102.23	102.70
6051	NASDAQ	PEP	Fri, Jun 3, 2016	101.92	102.83	101.92	102.53
6050	NASDAQ	PEP	Thu, Jun 2, 2016	101.33	102.01	101.17	102.00
6049	NASDAQ	PEP	Wed, Jun 1, 2016	100.56	101.60	100.30	101.57
6048	NASDAQ	PEP	Tue, May 31, 2016	102.14	102.37	100.82	100.42
6047	NASDAQ	PEP	Fri, May 27, 2016	102.13	102.38	101.60	101.96
6046	NASDAQ	PEP	Thu, May 26, 2016	101.20	101.96	101.01	101.90
6045	NASDAQ	PEP	Wed, May 25, 2016	101.17	101.60	100.96	101.09
6044	NASDAQ	PEP	Tue, May 24, 2016	100.91	101.38	100.69	101.09
6043	NASDAQ	PEP	Mon, May 23, 2016	100.12	100.77	100.00	100.42
6042	NASDAQ	PEP	Fri, May 20, 2016	101.71	101.79	100.00	100.10
6041	NASDAQ	PEP	Thu, May 19, 2016	100.75	101.44	100.30	101.33
6040	NASDAQ	PEP	Wed, May 18, 2016	101.95	102.00	100.27	100.91
6039	NASDAQ	PEP	Tue, May 17, 2016	104.17	104.38	102.01	102.37
6038	NASDAQ	PEP	Mon, May 16, 2016	103.98	104.65	103.63	104.13
6037	NASDAQ	PEP	Fri, May 13, 2016	105.75	106.10	103.54	104.18
6036	NASDAQ	PEP	Thu, May 12, 2016	106.13	106.40	105.58	106.10
6035	NASDAQ	PEP	Wed, May 11, 2016	106.26	106.94	105.63	105.72
6034	NASDAQ	PEP	Tue, May 10, 2016	105.43	106.63	105.33	106.57
6033	NASDAQ	PEP	Mon, May 9, 2016	104.92	105.73	104.91	105.28
6032	NASDAQ	PEP	Fri, May 6, 2016	103.68	104.97	103.68	104.96
6031	NASDAQ	PEP	Thu, May 5, 2016	103.87	104.88	103.60	104.21
6030	NASDAQ	PEP	Wed, May 4, 2016	103.51	104.44	103.13	104.02
6029	NASDAQ	PEP	Tue, May 3, 2016	103.41	103.93	103.00	103.56
6028	NASDAQ	PEP	Mon, May 2, 2016	102.74	103.87	102.64	103.43
6027	NASDAQ	PEP	Fri, Apr 29, 2016	102.93	103.17	102.40	102.96
6026	NASDAQ	PEP	Thu, Apr 28, 2016	102.17	103.15	102.16	102.97
6025	NASDAQ	PEP	Wed, Apr 27, 2016	102.72	103.36	101.91	102.63
6024	NASDAQ	PEP	Tue, Apr 26, 2016	103.20	103.40	102.19	102.60
6023	NASDAQ	PEP	Mon, Apr 25, 2016	101.80	102.83	101.61	102.80
6022	NASDAQ	PEP	Fri, Apr 22, 2016	101.17	102.06	100.94	101.98
6021	NASDAQ	PEP	Thu, Apr 21, 2016	102.34	102.34	100.42	100.99
6020	NASDAQ	PEP	Wed, Apr 20, 2016	104.23	104.35	102.39	102.44
6019	NASDAQ	PEP	Tue, Apr 19, 2016	103.81	104.61	103.76	104.32
6018	NASDAQ	PEP	Mon, Apr 18, 2016	104.16	104.59	103.50	103.72
6017	NASDAQ	PEP	Fri, Apr 15, 2016	103.24	103.81	103.01	103.77
6016	NASDAQ	PEP	Thu, Apr 14, 2016	102.73	104.09	102.71	103.16
6015	NASDAQ	PEP	Wed, Apr 13, 2016	105.34	105.35	103.76	104.12
6014	NASDAQ	PEP	Tue, Apr 12, 2016	104.17	105.12	104.12	104.91
6013	NASDAQ	PEP	Mon, Apr 11, 2016	105.16	105.77	104.16	104.30
6012	NASDAQ	PEP	Fri, Apr 8, 2016	103.99	105.25	103.90	105.08
6011	NASDAQ	PEP	Thu, Apr 7, 2016	103.34	103.97	103.03	103.60
6010	NASDAQ	PEP	Wed, Apr 6, 2016	103.25	103.99	102.87	103.92
6009	NASDAQ	PEP	Tue, Apr 5, 2016	103.82	103.82	103.82	103.10
6008	NASDAQ	PEP	Mon, Apr 4, 2016	103.80	103.95	102.77	103.82
6007	NASDAQ	PEP	Fri, Apr 1, 2016	101.97	103.89	101.95	103.78
6006	NASDAQ	PEP	Thu, Mar 31, 2016	102.54	103.45	102.30	102.48
6005	NASDAQ	PEP	Wed, Mar 30, 2016	101.46	102.89	101.41	102.69
6004	NASDAQ	PEP	Tue, Mar 29, 2016	101.05	101.64	100.76	101.37
6003	NASDAQ	PEP	Mon, Mar 28, 2016	100.96	101.61	100.82	100.98
6002	NASDAQ	PEP	Thu, Mar 24, 2016	100.70	100.92	100.15	100.68
6001	NASDAQ	PEP	Wed, Mar 23, 2016	100.69	101.76	100.53	100.81
6000	NASDAQ	PEP	Tue, Mar 22, 2016	101.28	101.51	100.43	100.77
5999	NASDAQ	PEP	Mon, Mar 21, 2016	100.91	102.12	100.32	101.54
5998	NASDAQ	PEP	Fri, Mar 18, 2016	101.67	101.94	101.01	101.29
5997	NASDAQ	PEP	Thu, Mar 17, 2016	101.00	102.12	100.79	101.87
5996	NASDAQ	PEP	Wed, Mar 16, 2016	100.94	101.34	100.01	100.83
5995	NASDAQ	PEP	Tue, Mar 15, 2016	100.65	100.65	100.65	101.15
5994	NASDAQ	PEP	Mon, Mar 14, 2016	101.13	101.45	100.62	100.65
5993	NASDAQ	PEP	Fri, Mar 11, 2016	100.78	100.78	100.78	101.31
5992	NASDAQ	PEP	Thu, Mar 10, 2016	100.45	100.88	100.02	100.78
5991	NASDAQ	PEP	Wed, Mar 9, 2016	99.74	99.74	99.74	100.20
5990	NASDAQ	PEP	Tue, Mar 8, 2016	98.97	100.12	98.75	99.74
5989	NASDAQ	PEP	Mon, Mar 7, 2016	99.25	99.60	98.97	99.25
5988	NASDAQ	PEP	Fri, Mar 4, 2016	99.16	99.16	99.16	100.00
5987	NASDAQ	PEP	Thu, Mar 3, 2016	98.33	98.33	98.33	99.16
5986	NASDAQ	PEP	Wed, Mar 2, 2016	98.05	98.36	97.54	98.33
5985	NASDAQ	PEP	Tue, Mar 1, 2016	97.82	97.82	97.82	99.09
5984	NASDAQ	PEP	Mon, Feb 29, 2016	98.36	99.02	97.79	97.82
5983	NASDAQ	PEP	Fri, Feb 26, 2016	100.49	100.54	97.84	98.36
5982	NASDAQ	PEP	Thu, Feb 25, 2016	99.83	100.70	99.83	100.67
5981	NASDAQ	PEP	Wed, Feb 24, 2016	99.00	99.75	98.40	99.68
5980	NASDAQ	PEP	Tue, Feb 23, 2016	99.89	100.00	99.38	99.54
5979	NASDAQ	PEP	Mon, Feb 22, 2016	99.98	100.56	99.58	99.87
5978	NASDAQ	PEP	Fri, Feb 19, 2016	98.46	100.19	98.46	99.58
5977	NASDAQ	PEP	Thu, Feb 18, 2016	99.57	99.97	98.97	99.62
5976	NASDAQ	PEP	Wed, Feb 17, 2016	99.00	99.89	98.80	99.55
5975	NASDAQ	PEP	Tue, Feb 16, 2016	99.20	99.30	98.10	98.60
5974	NASDAQ	PEP	Fri, Feb 12, 2016	96.40	98.59	96.15	98.49
5973	NASDAQ	PEP	Thu, Feb 11, 2016	96.39	97.94	96.09	96.90
5972	NASDAQ	PEP	Wed, Feb 10, 2016	98.21	98.73	97.52	97.62
5971	NASDAQ	PEP	Tue, Feb 9, 2016	96.69	98.79	96.44	98.28
5970	NASDAQ	PEP	Mon, Feb 8, 2016	97.14	97.89	96.40	97.52
5969	NASDAQ	PEP	Fri, Feb 5, 2016	97.64	97.71	96.80	97.32
5968	NASDAQ	PEP	Thu, Feb 4, 2016	98.68	98.90	97.00	97.39
5967	NASDAQ	PEP	Wed, Feb 3, 2016	98.87	99.03	97.60	98.72
5966	NASDAQ	PEP	Tue, Feb 2, 2016	98.65	98.68	98.00	98.21
5965	NASDAQ	PEP	Mon, Feb 1, 2016	98.53	99.40	97.52	99.03
5964	NASDAQ	PEP	Fri, Jan 29, 2016	97.87	99.30	97.58	99.30
5963	NASDAQ	PEP	Thu, Jan 28, 2016	96.43	97.90	96.08	97.45
5962	NASDAQ	PEP	Wed, Jan 27, 2016	95.89	97.28	95.56	95.94
5961	NASDAQ	PEP	Tue, Jan 26, 2016	95.91	97.22	95.77	96.32
5960	NASDAQ	PEP	Mon, Jan 25, 2016	95.92	96.83	95.53	95.94
5959	NASDAQ	PEP	Fri, Jan 22, 2016	94.88	96.29	94.12	95.85
5958	NASDAQ	PEP	Thu, Jan 21, 2016	94.04	94.67	93.25	94.47
5957	NASDAQ	PEP	Wed, Jan 20, 2016	94.85	95.42	93.30	93.77
5956	NASDAQ	PEP	Tue, Jan 19, 2016	94.66	96.10	94.46	95.77
5955	NASDAQ	PEP	Fri, Jan 15, 2016	93.95	94.56	93.30	93.93
5954	NASDAQ	PEP	Thu, Jan 14, 2016	96.40	97.08	95.66	95.81
5953	NASDAQ	PEP	Wed, Jan 13, 2016	97.47	97.94	96.35	96.50
5952	NASDAQ	PEP	Tue, Jan 12, 2016	98.41	98.41	97.14	97.62
5951	NASDAQ	PEP	Mon, Jan 11, 2016	97.34	97.92	96.87	97.44
5950	NASDAQ	PEP	Fri, Jan 8, 2016	97.83	98.63	96.94	97.21
5949	NASDAQ	PEP	Thu, Jan 7, 2016	98.46	98.98	97.21	97.57
5948	NASDAQ	PEP	Wed, Jan 6, 2016	98.38	99.76	98.12	99.48
5947	NASDAQ	PEP	Tue, Jan 5, 2016	98.81	99.85	98.71	99.45
5946	NASDAQ	PEP	Mon, Jan 4, 2016	98.56	99.00	97.80	98.77
5945	NASDAQ	PEP	Thu, Dec 31, 2015	100.53	100.91	99.81	99.92
5944	NASDAQ	PEP	Wed, Dec 30, 2015	101.51	101.54	100.98	101.15
5943	NASDAQ	PEP	Tue, Dec 29, 2015	101.11	101.70	100.77	101.45
5942	NASDAQ	PEP	Mon, Dec 28, 2015	100.39	100.79	100.14	100.68
5941	NASDAQ	PEP	Thu, Dec 24, 2015	100.51	100.97	100.11	100.54
5940	NASDAQ	PEP	Wed, Dec 23, 2015	100.20	100.76	100.02	100.64
5939	NASDAQ	PEP	Tue, Dec 22, 2015	98.91	100.07	98.63	99.80
5938	NASDAQ	PEP	Mon, Dec 21, 2015	98.39	98.64	97.77	98.62
5937	NASDAQ	PEP	Fri, Dec 18, 2015	99.75	99.76	97.88	97.90
5936	NASDAQ	PEP	Thu, Dec 17, 2015	101.00	101.11	100.17	100.20
5935	NASDAQ	PEP	Wed, Dec 16, 2015	99.84	101.33	99.65	101.08
5934	NASDAQ	PEP	Tue, Dec 15, 2015	98.53	99.67	98.20	99.39
5933	NASDAQ	PEP	Mon, Dec 14, 2015	98.09	98.62	96.81	97.95
5932	NASDAQ	PEP	Fri, Dec 11, 2015	97.93	98.79	97.54	97.78
5931	NASDAQ	PEP	Thu, Dec 10, 2015	99.31	99.60	98.45	98.90
5930	NASDAQ	PEP	Wed, Dec 9, 2015	99.53	100.96	98.99	99.13
5929	NASDAQ	PEP	Tue, Dec 8, 2015	100.40	100.81	99.63	100.17
5928	NASDAQ	PEP	Mon, Dec 7, 2015	101.03	101.51	100.12	100.67
5927	NASDAQ	PEP	Fri, Dec 4, 2015	99.20	101.37	98.54	101.06
5926	NASDAQ	PEP	Thu, Dec 3, 2015	99.62	99.99	98.76	99.09
5925	NASDAQ	PEP	Wed, Dec 2, 2015	100.36	100.38	99.36	99.48
5924	NASDAQ	PEP	Tue, Dec 1, 2015	100.11	101.12	100.11	101.06
5923	NASDAQ	PEP	Mon, Nov 30, 2015	100.74	100.97	100.13	100.16
5922	NASDAQ	PEP	Fri, Nov 27, 2015	100.09	100.99	100.09	100.74
5921	NASDAQ	PEP	Wed, Nov 25, 2015	100.53	100.94	100.45	100.50
5920	NASDAQ	PEP	Tue, Nov 24, 2015	100.33	101.00	100.00	100.63
5919	NASDAQ	PEP	Mon, Nov 23, 2015	100.48	101.69	100.24	100.85
5918	NASDAQ	PEP	Fri, Nov 20, 2015	101.52	102.15	100.00	100.10
5917	NASDAQ	PEP	Thu, Nov 19, 2015	100.52	101.37	100.50	100.93
5916	NASDAQ	PEP	Wed, Nov 18, 2015	99.07	100.38	98.91	100.27
5915	NASDAQ	PEP	Tue, Nov 17, 2015	99.54	99.88	98.56	98.83
5914	NASDAQ	PEP	Mon, Nov 16, 2015	97.75	99.66	97.65	99.56
5913	NASDAQ	PEP	Fri, Nov 13, 2015	98.19	98.95	97.81	98.04
5912	NASDAQ	PEP	Thu, Nov 12, 2015	98.90	99.33	98.34	98.37
5911	NASDAQ	PEP	Wed, Nov 11, 2015	99.28	99.96	99.09	99.43
5910	NASDAQ	PEP	Tue, Nov 10, 2015	98.50	99.22	98.38	98.83
5909	NASDAQ	PEP	Mon, Nov 9, 2015	99.48	99.60	98.23	98.88
5908	NASDAQ	PEP	Fri, Nov 6, 2015	100.07	100.29	99.15	99.72
5907	NASDAQ	PEP	Thu, Nov 5, 2015	100.62	100.94	100.19	100.61
5906	NASDAQ	PEP	Wed, Nov 4, 2015	100.89	101.34	100.40	100.62
5905	NASDAQ	PEP	Tue, Nov 3, 2015	101.16	101.21	99.83	100.92
5904	NASDAQ	PEP	Mon, Nov 2, 2015	102.14	102.58	101.10	101.40
5903	NASDAQ	PEP	Fri, Oct 30, 2015	102.63	103.24	102.19	102.19
5902	NASDAQ	PEP	Thu, Oct 29, 2015	102.09	103.10	101.90	102.80
5901	NASDAQ	PEP	Wed, Oct 28, 2015	103.11	103.20	101.48	102.74
5900	NASDAQ	PEP	Tue, Oct 27, 2015	102.13	103.20	102.01	102.94
5899	NASDAQ	PEP	Mon, Oct 26, 2015	102.39	102.81	101.85	102.54
5898	NASDAQ	PEP	Fri, Oct 23, 2015	103.32	103.44	101.93	102.43
5897	NASDAQ	PEP	Thu, Oct 22, 2015	100.67	103.38	100.33	103.08
5896	NASDAQ	PEP	Wed, Oct 21, 2015	99.90	100.90	99.74	100.25
5895	NASDAQ	PEP	Tue, Oct 20, 2015	99.95	100.39	99.67	100.27
5894	NASDAQ	PEP	Mon, Oct 19, 2015	99.70	100.27	99.52	100.18
5893	NASDAQ	PEP	Fri, Oct 16, 2015	98.85	99.81	98.30	99.70
5892	NASDAQ	PEP	Thu, Oct 15, 2015	98.11	98.49	97.43	98.28
5891	NASDAQ	PEP	Wed, Oct 14, 2015	97.77	98.21	97.41	97.49
5890	NASDAQ	PEP	Tue, Oct 13, 2015	98.96	99.16	97.89	97.92
5889	NASDAQ	PEP	Mon, Oct 12, 2015	98.95	100.10	98.69	99.14
5888	NASDAQ	PEP	Fri, Oct 9, 2015	98.90	99.62	98.81	99.47
5887	NASDAQ	PEP	Thu, Oct 8, 2015	97.60	99.01	97.60	98.97
5886	NASDAQ	PEP	Wed, Oct 7, 2015	97.19	98.99	97.08	98.52
5885	NASDAQ	PEP	Tue, Oct 6, 2015	97.96	98.00	96.73	97.07
5884	NASDAQ	PEP	Mon, Oct 5, 2015	94.91	95.98	94.59	95.81
5883	NASDAQ	PEP	Fri, Oct 2, 2015	93.17	94.22	92.53	94.16
5882	NASDAQ	PEP	Thu, Oct 1, 2015	94.20	94.50	93.13	93.85
5881	NASDAQ	PEP	Wed, Sep 30, 2015	94.06	94.40	93.53	94.30
5880	NASDAQ	PEP	Tue, Sep 29, 2015	92.55	93.36	92.31	93.04
5879	NASDAQ	PEP	Mon, Sep 28, 2015	92.97	93.65	92.20	92.47
5878	NASDAQ	PEP	Fri, Sep 25, 2015	92.94	94.18	92.67	93.47
5877	NASDAQ	PEP	Thu, Sep 24, 2015	91.89	92.86	91.45	92.47
5876	NASDAQ	PEP	Wed, Sep 23, 2015	92.27	92.70	91.86	92.40
5875	NASDAQ	PEP	Tue, Sep 22, 2015	92.99	93.08	91.95	92.37
5874	NASDAQ	PEP	Mon, Sep 21, 2015	93.32	94.27	93.23	93.71
5873	NASDAQ	PEP	Fri, Sep 18, 2015	92.19	93.63	91.79	93.05
5872	NASDAQ	PEP	Thu, Sep 17, 2015	93.31	94.37	92.61	93.37
5871	NASDAQ	PEP	Wed, Sep 16, 2015	92.35	93.32	92.15	93.07
5870	NASDAQ	PEP	Tue, Sep 15, 2015	91.67	92.34	91.15	92.06
5869	NASDAQ	PEP	Mon, Sep 14, 2015	91.62	91.64	90.99	91.20
5868	NASDAQ	PEP	Fri, Sep 11, 2015	90.92	91.64	90.69	91.62
5867	NASDAQ	PEP	Thu, Sep 10, 2015	90.50	91.70	90.43	91.06
5866	NASDAQ	PEP	Wed, Sep 9, 2015	93.04	93.08	90.50	90.83
5865	NASDAQ	PEP	Tue, Sep 8, 2015	91.93	92.40	91.58	92.37
5864	NASDAQ	PEP	Fri, Sep 4, 2015	91.00	91.54	90.64	90.92
5863	NASDAQ	PEP	Thu, Sep 3, 2015	92.00	92.75	91.88	92.13
5862	NASDAQ	PEP	Wed, Sep 2, 2015	91.38	92.16	90.87	91.64
5861	NASDAQ	PEP	Tue, Sep 1, 2015	91.12	92.16	90.88	91.33
5860	NASDAQ	PEP	Mon, Aug 31, 2015	92.94	93.33	92.64	92.93
5859	NASDAQ	PEP	Fri, Aug 28, 2015	93.00	93.84	92.78	93.53
5858	NASDAQ	PEP	Thu, Aug 27, 2015	93.50	93.99	91.86	93.60
5857	NASDAQ	PEP	Wed, Aug 26, 2015	91.72	92.63	89.69	92.49
5856	NASDAQ	PEP	Tue, Aug 25, 2015	94.14	94.14	89.55	89.64
5855	NASDAQ	PEP	Mon, Aug 24, 2015	91.58	94.47	76.48	91.83
5854	NASDAQ	PEP	Fri, Aug 21, 2015	97.20	97.64	96.10	96.25
5853	NASDAQ	PEP	Thu, Aug 20, 2015	98.31	98.60	97.98	97.98
5852	NASDAQ	PEP	Wed, Aug 19, 2015	99.38	99.68	98.64	98.99
5851	NASDAQ	PEP	Tue, Aug 18, 2015	99.50	100.42	99.50	99.77
5850	NASDAQ	PEP	Mon, Aug 17, 2015	98.82	100.09	98.75	99.86
5849	NASDAQ	PEP	Fri, Aug 14, 2015	98.83	99.27	98.70	99.23
5848	NASDAQ	PEP	Thu, Aug 13, 2015	98.40	99.23	98.03	98.79
5847	NASDAQ	PEP	Wed, Aug 12, 2015	98.04	98.43	97.00	98.38
5846	NASDAQ	PEP	Tue, Aug 11, 2015	98.60	98.75	98.15	98.62
5845	NASDAQ	PEP	Mon, Aug 10, 2015	99.52	99.70	98.89	99.09
5844	NASDAQ	PEP	Fri, Aug 7, 2015	99.01	99.45	98.72	99.10
5843	NASDAQ	PEP	Thu, Aug 6, 2015	99.66	100.61	99.10	99.15
5842	NASDAQ	PEP	Wed, Aug 5, 2015	98.02	99.35	97.89	99.19
5841	NASDAQ	PEP	Tue, Aug 4, 2015	97.30	98.00	97.18	97.81
5840	NASDAQ	PEP	Mon, Aug 3, 2015	96.19	97.48	96.17	97.45
5839	NASDAQ	PEP	Fri, Jul 31, 2015	97.17	97.17	96.20	96.35
5838	NASDAQ	PEP	Thu, Jul 30, 2015	96.18	96.88	96.15	96.63
5837	NASDAQ	PEP	Wed, Jul 29, 2015	96.18	96.77	96.05	96.53
5836	NASDAQ	PEP	Tue, Jul 28, 2015	96.23	96.23	95.64	96.11
5835	NASDAQ	PEP	Mon, Jul 27, 2015	96.03	96.42	95.33	95.66
5834	NASDAQ	PEP	Fri, Jul 24, 2015	96.67	96.89	96.09	96.18
5833	NASDAQ	PEP	Thu, Jul 23, 2015	97.00	97.37	96.46	96.87
5832	NASDAQ	PEP	Wed, Jul 22, 2015	97.02	97.48	96.80	97.17
5831	NASDAQ	PEP	Tue, Jul 21, 2015	97.48	97.48	96.84	96.93
5830	NASDAQ	PEP	Mon, Jul 20, 2015	97.08	97.48	96.80	97.31
5829	NASDAQ	PEP	Fri, Jul 17, 2015	96.54	96.82	96.05	96.78
5828	NASDAQ	PEP	Thu, Jul 16, 2015	97.09	97.34	96.87	96.90
5827	NASDAQ	PEP	Wed, Jul 15, 2015	97.07	97.34	96.32	96.35
5826	NASDAQ	PEP	Tue, Jul 14, 2015	97.40	97.48	96.73	97.13
5825	NASDAQ	PEP	Mon, Jul 13, 2015	96.30	97.49	96.16	97.22
5824	NASDAQ	PEP	Fri, Jul 10, 2015	95.42	96.27	95.01	95.55
5823	NASDAQ	PEP	Thu, Jul 9, 2015	97.34	97.35	94.08	94.59
5822	NASDAQ	PEP	Wed, Jul 8, 2015	95.71	96.28	95.51	95.61
5821	NASDAQ	PEP	Tue, Jul 7, 2015	94.78	96.66	94.54	96.40
5820	NASDAQ	PEP	Mon, Jul 6, 2015	94.04	94.92	94.01	94.40
5819	NASDAQ	PEP	Thu, Jul 2, 2015	94.60	94.98	94.21	94.66
5818	NASDAQ	PEP	Wed, Jul 1, 2015	93.80	94.57	93.55	94.52
5817	NASDAQ	PEP	Tue, Jun 30, 2015	94.51	94.70	93.26	93.34
5816	NASDAQ	PEP	Mon, Jun 29, 2015	94.40	94.76	93.62	93.69
5815	NASDAQ	PEP	Fri, Jun 26, 2015	95.10	95.45	94.83	94.91
5814	NASDAQ	PEP	Thu, Jun 25, 2015	95.75	95.99	94.83	94.83
5813	NASDAQ	PEP	Wed, Jun 24, 2015	95.26	95.77	95.26	95.29
5812	NASDAQ	PEP	Tue, Jun 23, 2015	95.61	95.74	95.14	95.60
5811	NASDAQ	PEP	Mon, Jun 22, 2015	95.00	95.88	95.00	95.60
5810	NASDAQ	PEP	Fri, Jun 19, 2015	94.88	95.31	94.72	94.86
5809	NASDAQ	PEP	Thu, Jun 18, 2015	94.33	95.52	94.12	95.23
5808	NASDAQ	PEP	Wed, Jun 17, 2015	93.57	94.27	93.25	94.05
5807	NASDAQ	PEP	Tue, Jun 16, 2015	92.77	93.71	92.58	93.55
5806	NASDAQ	PEP	Mon, Jun 15, 2015	93.27	93.42	92.54	92.64
5805	NASDAQ	PEP	Fri, Jun 12, 2015	93.96	94.07	93.44	93.74
5804	NASDAQ	PEP	Thu, Jun 11, 2015	94.00	94.29	93.89	94.09
5803	NASDAQ	PEP	Wed, Jun 10, 2015	93.37	94.08	93.13	93.69
5802	NASDAQ	PEP	Tue, Jun 9, 2015	92.80	93.32	92.72	93.07
5801	NASDAQ	PEP	Mon, Jun 8, 2015	93.30	93.41	92.74	92.84
5800	NASDAQ	PEP	Fri, Jun 5, 2015	93.87	93.98	92.90	93.05
5799	NASDAQ	PEP	Thu, Jun 4, 2015	95.01	95.62	94.12	94.14
5798	NASDAQ	PEP	Wed, Jun 3, 2015	95.82	96.00	95.15	95.30
5797	NASDAQ	PEP	Tue, Jun 2, 2015	95.63	96.35	95.37	96.05
5796	NASDAQ	PEP	Mon, Jun 1, 2015	96.59	96.59	95.64	95.97
5795	NASDAQ	PEP	Fri, May 29, 2015	97.21	97.24	95.94	96.43
5794	NASDAQ	PEP	Thu, May 28, 2015	96.55	97.39	95.93	97.06
5793	NASDAQ	PEP	Wed, May 27, 2015	95.99	96.58	95.71	96.38
5792	NASDAQ	PEP	Tue, May 26, 2015	96.06	96.28	95.50	95.79
5791	NASDAQ	PEP	Fri, May 22, 2015	97.21	97.21	96.23	96.26
5790	NASDAQ	PEP	Thu, May 21, 2015	97.40	97.79	96.90	97.20
5789	NASDAQ	PEP	Wed, May 20, 2015	98.00	98.33	97.68	97.69
5788	NASDAQ	PEP	Tue, May 19, 2015	97.94	98.34	97.57	97.95
5787	NASDAQ	PEP	Mon, May 18, 2015	98.01	98.33	97.67	98.05
5786	NASDAQ	PEP	Fri, May 15, 2015	97.83	98.44	97.75	98.22
5785	NASDAQ	PEP	Thu, May 14, 2015	96.84	98.00	96.74	98.00
5784	NASDAQ	PEP	Wed, May 13, 2015	96.27	96.96	96.17	96.41
5783	NASDAQ	PEP	Tue, May 12, 2015	96.00	96.38	95.00	96.20
5782	NASDAQ	PEP	Mon, May 11, 2015	96.27	97.10	96.12	96.35
5781	NASDAQ	PEP	Fri, May 8, 2015	95.91	96.61	95.55	96.55
5780	NASDAQ	PEP	Thu, May 7, 2015	95.15	95.67	94.95	95.15
5779	NASDAQ	PEP	Wed, May 6, 2015	95.92	95.97	94.95	95.48
5778	NASDAQ	PEP	Tue, May 5, 2015	96.02	96.17	95.24	95.42
5777	NASDAQ	PEP	Mon, May 4, 2015	95.45	96.25	95.26	95.95
5776	NASDAQ	PEP	Fri, May 1, 2015	95.16	95.62	94.76	95.56
5775	NASDAQ	PEP	Thu, Apr 30, 2015	94.16	95.33	93.76	95.12
5774	NASDAQ	PEP	Wed, Apr 29, 2015	94.22	94.47	93.26	94.38
5773	NASDAQ	PEP	Tue, Apr 28, 2015	94.74	94.77	94.02	94.42
5772	NASDAQ	PEP	Mon, Apr 27, 2015	95.17	95.27	94.46	94.49
5771	NASDAQ	PEP	Fri, Apr 24, 2015	95.71	95.71	94.51	95.17
5770	NASDAQ	PEP	Thu, Apr 23, 2015	96.67	97.44	95.45	95.73
5769	NASDAQ	PEP	Wed, Apr 22, 2015	97.25	97.64	96.68	97.28
5768	NASDAQ	PEP	Tue, Apr 21, 2015	97.20	97.56	96.54	96.78
5767	NASDAQ	PEP	Mon, Apr 20, 2015	96.26	96.94	96.24	96.50
5766	NASDAQ	PEP	Fri, Apr 17, 2015	95.84	96.12	95.36	95.81
5765	NASDAQ	PEP	Thu, Apr 16, 2015	96.53	96.92	96.21	96.45
5764	NASDAQ	PEP	Wed, Apr 15, 2015	96.74	97.30	96.50	96.63
5763	NASDAQ	PEP	Tue, Apr 14, 2015	95.67	96.80	95.39	96.49
5762	NASDAQ	PEP	Mon, Apr 13, 2015	96.01	96.28	95.48	95.53
5761	NASDAQ	PEP	Fri, Apr 10, 2015	96.28	96.52	96.15	96.20
5760	NASDAQ	PEP	Thu, Apr 9, 2015	95.83	96.63	95.64	96.35
5759	NASDAQ	PEP	Wed, Apr 8, 2015	96.10	96.60	95.69	96.03
5758	NASDAQ	PEP	Tue, Apr 7, 2015	96.67	96.87	96.19	96.21
5757	NASDAQ	PEP	Mon, Apr 6, 2015	95.53	97.09	95.53	96.48
5756	NASDAQ	PEP	Thu, Apr 2, 2015	94.78	95.93	94.78	95.69
5755	NASDAQ	PEP	Wed, Apr 1, 2015	95.16	95.28	94.17	95.09
5754	NASDAQ	PEP	Tue, Mar 31, 2015	96.22	96.59	95.62	95.62
5753	NASDAQ	PEP	Mon, Mar 30, 2015	96.28	96.68	95.55	96.52
5752	NASDAQ	PEP	Fri, Mar 27, 2015	95.28	96.16	95.18	95.95
5751	NASDAQ	PEP	Thu, Mar 26, 2015	95.25	95.98	94.79	95.63
5750	NASDAQ	PEP	Wed, Mar 25, 2015	96.43	96.44	95.23	95.26
5749	NASDAQ	PEP	Tue, Mar 24, 2015	96.71	97.16	95.81	95.86
5748	NASDAQ	PEP	Mon, Mar 23, 2015	95.47	96.12	95.34	95.85
5747	NASDAQ	PEP	Fri, Mar 20, 2015	94.20	95.48	94.10	95.34
5746	NASDAQ	PEP	Thu, Mar 19, 2015	94.43	94.58	93.70	94.10
5745	NASDAQ	PEP	Wed, Mar 18, 2015	93.99	95.05	92.24	94.64
5744	NASDAQ	PEP	Tue, Mar 17, 2015	94.94	95.29	94.06	94.13
5743	NASDAQ	PEP	Mon, Mar 16, 2015	94.56	95.53	94.48	95.45
5742	NASDAQ	PEP	Fri, Mar 13, 2015	94.89	95.59	93.94	94.32
5741	NASDAQ	PEP	Thu, Mar 12, 2015	93.96	95.76	93.84	95.71
5740	NASDAQ	PEP	Wed, Mar 11, 2015	94.46	94.63	93.45	93.63
5739	NASDAQ	PEP	Tue, Mar 10, 2015	95.38	95.60	94.43	94.43
5738	NASDAQ	PEP	Mon, Mar 9, 2015	96.00	96.50	95.97	96.04
5737	NASDAQ	PEP	Fri, Mar 6, 2015	97.00	97.15	95.94	96.17
5736	NASDAQ	PEP	Thu, Mar 5, 2015	97.70	97.83	97.21	97.23
5735	NASDAQ	PEP	Wed, Mar 4, 2015	97.72	97.84	97.12	97.36
5734	NASDAQ	PEP	Tue, Mar 3, 2015	98.82	98.95	98.12	98.40
5733	NASDAQ	PEP	Mon, Mar 2, 2015	98.90	99.30	98.73	99.00
5732	NASDAQ	PEP	Fri, Feb 27, 2015	99.22	99.37	98.97	98.98
5731	NASDAQ	PEP	Thu, Feb 26, 2015	99.15	99.36	98.98	99.07
5730	NASDAQ	PEP	Wed, Feb 25, 2015	99.68	99.82	98.91	99.50
5729	NASDAQ	PEP	Tue, Feb 24, 2015	99.45	99.97	99.14	99.58
5728	NASDAQ	PEP	Mon, Feb 23, 2015	99.16	99.48	98.74	99.45
5727	NASDAQ	PEP	Fri, Feb 20, 2015	98.22	99.07	97.83	99.06
5726	NASDAQ	PEP	Thu, Feb 19, 2015	99.30	99.60	98.53	98.72
5725	NASDAQ	PEP	Wed, Feb 18, 2015	98.24	99.49	98.16	99.33
5724	NASDAQ	PEP	Tue, Feb 17, 2015	98.45	98.71	98.00	98.36
5723	NASDAQ	PEP	Fri, Feb 13, 2015	100.15	100.15	98.94	99.13
5722	NASDAQ	PEP	Thu, Feb 12, 2015	100.05	100.50	99.38	100.27
5721	NASDAQ	PEP	Wed, Feb 11, 2015	100.05	100.76	99.20	100.40
5720	NASDAQ	PEP	Tue, Feb 10, 2015	96.73	98.10	96.38	97.99
5719	NASDAQ	PEP	Mon, Feb 9, 2015	96.58	96.91	95.59	95.97
5718	NASDAQ	PEP	Fri, Feb 6, 2015	96.68	97.06	96.35	96.71
5717	NASDAQ	PEP	Thu, Feb 5, 2015	97.23	97.23	96.41	96.61
5716	NASDAQ	PEP	Wed, Feb 4, 2015	96.03	97.27	96.03	96.60
5715	NASDAQ	PEP	Tue, Feb 3, 2015	96.02	96.56	95.58	96.20
5714	NASDAQ	PEP	Mon, Feb 2, 2015	93.86	95.44	93.60	95.33
5713	NASDAQ	PEP	Fri, Jan 30, 2015	95.11	95.33	93.56	93.78
5712	NASDAQ	PEP	Thu, Jan 29, 2015	95.72	96.48	94.87	96.03
5711	NASDAQ	PEP	Wed, Jan 28, 2015	97.21	97.77	95.66	95.72
5710	NASDAQ	PEP	Tue, Jan 27, 2015	97.65	98.05	95.25	96.72
5709	NASDAQ	PEP	Mon, Jan 26, 2015	98.19	98.95	97.67	98.69
5708	NASDAQ	PEP	Fri, Jan 23, 2015	98.36	98.99	98.10	98.53
5707	NASDAQ	PEP	Thu, Jan 22, 2015	97.48	99.00	97.04	98.90
5706	NASDAQ	PEP	Wed, Jan 21, 2015	97.02	98.22	96.60	97.40
5705	NASDAQ	PEP	Tue, Jan 20, 2015	98.33	98.33	96.83	97.51
5704	NASDAQ	PEP	Fri, Jan 16, 2015	96.66	97.43	96.34	97.29
5703	NASDAQ	PEP	Thu, Jan 15, 2015	97.14	97.32	96.38	96.67
5702	NASDAQ	PEP	Wed, Jan 14, 2015	95.46	96.80	95.46	96.67
5701	NASDAQ	PEP	Tue, Jan 13, 2015	96.67	97.49	95.82	96.35
5700	NASDAQ	PEP	Mon, Jan 12, 2015	96.95	97.34	96.19	96.42
5699	NASDAQ	PEP	Fri, Jan 9, 2015	97.55	97.67	96.59	96.82
5698	NASDAQ	PEP	Thu, Jan 8, 2015	96.74	97.91	96.68	97.48
5697	NASDAQ	PEP	Wed, Jan 7, 2015	95.13	96.23	94.43	95.74
5696	NASDAQ	PEP	Tue, Jan 6, 2015	94.08	94.62	92.94	93.02
5695	NASDAQ	PEP	Mon, Jan 5, 2015	94.45	95.05	93.72	93.73
5694	NASDAQ	PEP	Fri, Jan 2, 2015	94.93	95.34	94.05	94.44
5693	NASDAQ	PEP	Wed, Dec 31, 2014	95.67	95.98	94.54	94.56
5692	NASDAQ	PEP	Tue, Dec 30, 2014	96.21	96.78	95.92	95.96
5691	NASDAQ	PEP	Mon, Dec 29, 2014	96.62	97.10	96.02	96.73
5690	NASDAQ	PEP	Fri, Dec 26, 2014	97.12	97.57	96.97	97.05
5689	NASDAQ	PEP	Wed, Dec 24, 2014	97.50	97.89	97.05	97.09
5688	NASDAQ	PEP	Tue, Dec 23, 2014	97.24	97.50	96.86	97.36
5687	NASDAQ	PEP	Mon, Dec 22, 2014	95.79	96.66	95.47	96.62
5686	NASDAQ	PEP	Fri, Dec 19, 2014	95.30	96.20	95.21	95.44
5685	NASDAQ	PEP	Thu, Dec 18, 2014	94.71	95.41	93.74	95.36
5684	NASDAQ	PEP	Wed, Dec 17, 2014	92.79	94.10	92.43	93.72
5683	NASDAQ	PEP	Tue, Dec 16, 2014	93.54	94.97	92.53	92.59
5682	NASDAQ	PEP	Mon, Dec 15, 2014	95.13	95.72	93.86	94.14
5681	NASDAQ	PEP	Fri, Dec 12, 2014	95.66	96.77	94.71	94.74
5680	NASDAQ	PEP	Thu, Dec 11, 2014	96.30	97.00	96.01	96.29
5679	NASDAQ	PEP	Wed, Dec 10, 2014	97.23	97.60	96.07	96.18
5678	NASDAQ	PEP	Tue, Dec 9, 2014	97.22	97.75	96.21	97.13
5677	NASDAQ	PEP	Mon, Dec 8, 2014	97.87	98.11	97.50	97.78
5676	NASDAQ	PEP	Fri, Dec 5, 2014	97.62	97.93	97.20	97.76
5675	NASDAQ	PEP	Thu, Dec 4, 2014	98.04	98.28	97.40	97.75
5674	NASDAQ	PEP	Wed, Dec 3, 2014	99.70	99.70	98.18	98.32
5673	NASDAQ	PEP	Tue, Dec 2, 2014	99.98	100.57	99.61	100.39
5672	NASDAQ	PEP	Mon, Dec 1, 2014	98.56	100.15	98.49	99.67
5671	NASDAQ	PEP	Fri, Nov 28, 2014	99.72	100.70	99.52	100.10
5670	NASDAQ	PEP	Wed, Nov 26, 2014	99.25	99.64	99.01	99.35
5669	NASDAQ	PEP	Tue, Nov 25, 2014	98.51	99.19	98.50	98.93
5668	NASDAQ	PEP	Mon, Nov 24, 2014	98.88	99.25	98.49	98.68
5667	NASDAQ	PEP	Fri, Nov 21, 2014	99.03	99.13	98.24	98.89
5666	NASDAQ	PEP	Thu, Nov 20, 2014	98.01	98.62	97.87	98.06
5665	NASDAQ	PEP	Wed, Nov 19, 2014	97.94	98.44	97.75	98.41
5664	NASDAQ	PEP	Tue, Nov 18, 2014	98.42	98.50	97.86	97.94
5663	NASDAQ	PEP	Mon, Nov 17, 2014	96.85	98.55	96.85	98.42
5662	NASDAQ	PEP	Fri, Nov 14, 2014	98.49	98.55	97.36	97.72
5661	NASDAQ	PEP	Thu, Nov 13, 2014	96.53	98.83	96.53	98.79
5660	NASDAQ	PEP	Wed, Nov 12, 2014	96.70	97.39	96.22	97.16
5659	NASDAQ	PEP	Tue, Nov 11, 2014	96.96	97.38	96.64	96.70
5658	NASDAQ	PEP	Mon, Nov 10, 2014	96.40	96.99	96.16	96.97
5657	NASDAQ	PEP	Fri, Nov 7, 2014	96.81	96.81	95.50	96.80
5656	NASDAQ	PEP	Thu, Nov 6, 2014	96.96	97.20	96.51	96.81
5655	NASDAQ	PEP	Wed, Nov 5, 2014	97.52	97.86	96.37	96.89
5654	NASDAQ	PEP	Tue, Nov 4, 2014	96.14	96.84	95.99	96.73
5653	NASDAQ	PEP	Mon, Nov 3, 2014	95.94	96.43	95.61	95.83
5652	NASDAQ	PEP	Fri, Oct 31, 2014	96.41	96.74	95.58	96.17
5651	NASDAQ	PEP	Thu, Oct 30, 2014	94.45	96.10	94.15	95.65
5650	NASDAQ	PEP	Wed, Oct 29, 2014	95.50	95.50	94.07	94.69
5649	NASDAQ	PEP	Tue, Oct 28, 2014	94.69	95.26	94.30	95.26
5648	NASDAQ	PEP	Mon, Oct 27, 2014	94.48	95.24	94.31	94.62
5647	NASDAQ	PEP	Fri, Oct 24, 2014	93.76	94.79	93.55	94.60
5646	NASDAQ	PEP	Thu, Oct 23, 2014	94.94	95.32	93.50	93.76
5645	NASDAQ	PEP	Wed, Oct 22, 2014	93.85	95.02	93.64	94.46
5644	NASDAQ	PEP	Tue, Oct 21, 2014	93.26	93.96	92.17	93.73
5643	NASDAQ	PEP	Mon, Oct 20, 2014	91.66	93.72	91.59	93.55
5642	NASDAQ	PEP	Fri, Oct 17, 2014	91.09	92.00	90.55	91.51
5641	NASDAQ	PEP	Thu, Oct 16, 2014	90.27	91.03	89.82	90.79
5640	NASDAQ	PEP	Wed, Oct 15, 2014	91.84	92.56	90.76	91.77
5639	NASDAQ	PEP	Tue, Oct 14, 2014	94.46	94.52	92.59	93.01
5638	NASDAQ	PEP	Mon, Oct 13, 2014	94.71	95.45	93.83	93.94
5637	NASDAQ	PEP	Fri, Oct 10, 2014	93.66	95.90	93.66	94.65
5636	NASDAQ	PEP	Thu, Oct 9, 2014	95.35	96.22	93.56	93.57
5635	NASDAQ	PEP	Wed, Oct 8, 2014	92.95	93.94	92.76	93.94
5634	NASDAQ	PEP	Tue, Oct 7, 2014	93.29	93.54	92.90	93.10
5633	NASDAQ	PEP	Mon, Oct 6, 2014	93.50	93.65	92.79	93.37
5632	NASDAQ	PEP	Fri, Oct 3, 2014	93.01	93.53	92.65	93.50
5631	NASDAQ	PEP	Thu, Oct 2, 2014	92.81	92.92	92.33	92.58
5630	NASDAQ	PEP	Wed, Oct 1, 2014	92.67	93.22	92.42	92.65
5629	NASDAQ	PEP	Tue, Sep 30, 2014	92.95	93.43	92.92	93.09
5628	NASDAQ	PEP	Mon, Sep 29, 2014	92.51	93.39	92.51	93.15
5627	NASDAQ	PEP	Fri, Sep 26, 2014	92.50	93.33	92.44	93.13
5626	NASDAQ	PEP	Thu, Sep 25, 2014	93.40	93.43	92.48	92.67
5625	NASDAQ	PEP	Wed, Sep 24, 2014	93.11	94.04	93.08	93.50
5624	NASDAQ	PEP	Tue, Sep 23, 2014	93.55	93.58	92.84	92.93
5623	NASDAQ	PEP	Mon, Sep 22, 2014	93.42	93.78	93.29	93.58
5622	NASDAQ	PEP	Fri, Sep 19, 2014	93.86	94.21	93.42	93.79
5621	NASDAQ	PEP	Thu, Sep 18, 2014	92.97	93.50	92.70	93.37
5620	NASDAQ	PEP	Wed, Sep 17, 2014	92.67	93.31	92.05	92.85
5619	NASDAQ	PEP	Tue, Sep 16, 2014	91.14	93.09	90.95	92.57
5618	NASDAQ	PEP	Mon, Sep 15, 2014	91.07	91.31	90.78	91.20
5617	NASDAQ	PEP	Fri, Sep 12, 2014	91.60	91.80	90.58	90.87
5616	NASDAQ	PEP	Thu, Sep 11, 2014	91.69	91.95	91.48	91.65
5615	NASDAQ	PEP	Wed, Sep 10, 2014	91.67	91.92	91.53	91.79
5614	NASDAQ	PEP	Tue, Sep 9, 2014	91.50	91.79	91.30	91.42
5613	NASDAQ	PEP	Mon, Sep 8, 2014	91.48	92.25	91.39	91.86
5612	NASDAQ	PEP	Fri, Sep 5, 2014	91.85	91.85	91.39	91.75
5611	NASDAQ	PEP	Thu, Sep 4, 2014	92.95	93.15	91.77	91.85
5610	NASDAQ	PEP	Wed, Sep 3, 2014	92.40	92.76	91.81	92.75
5609	NASDAQ	PEP	Tue, Sep 2, 2014	92.62	93.14	92.38	92.48
5608	NASDAQ	PEP	Fri, Aug 29, 2014	92.73	92.91	92.01	92.49
5607	NASDAQ	PEP	Thu, Aug 28, 2014	92.09	92.70	91.81	92.58
5606	NASDAQ	PEP	Wed, Aug 27, 2014	92.72	92.72	92.06	92.23
5605	NASDAQ	PEP	Tue, Aug 26, 2014	93.21	93.51	92.56	92.60
5604	NASDAQ	PEP	Mon, Aug 25, 2014	92.58	93.45	92.58	93.19
5603	NASDAQ	PEP	Fri, Aug 22, 2014	92.27	92.59	91.60	91.60
5602	NASDAQ	PEP	Thu, Aug 21, 2014	92.57	93.19	92.01	92.05
5601	NASDAQ	PEP	Wed, Aug 20, 2014	91.82	92.44	91.52	92.23
5600	NASDAQ	PEP	Tue, Aug 19, 2014	92.22	92.36	91.78	91.86
5599	NASDAQ	PEP	Mon, Aug 18, 2014	92.20	92.52	92.00	92.15
5598	NASDAQ	PEP	Fri, Aug 15, 2014	92.10	92.75	91.29	91.85
5597	NASDAQ	PEP	Thu, Aug 14, 2014	91.82	92.08	91.46	91.79
5596	NASDAQ	PEP	Wed, Aug 13, 2014	91.56	91.87	91.08	91.74
5595	NASDAQ	PEP	Tue, Aug 12, 2014	91.46	91.89	91.02	91.21
5594	NASDAQ	PEP	Mon, Aug 11, 2014	91.10	91.86	90.70	91.79
5593	NASDAQ	PEP	Fri, Aug 8, 2014	89.90	90.35	89.51	90.29
5592	NASDAQ	PEP	Thu, Aug 7, 2014	90.79	90.85	89.54	89.90
5591	NASDAQ	PEP	Wed, Aug 6, 2014	88.43	90.76	88.43	90.51
5590	NASDAQ	PEP	Tue, Aug 5, 2014	89.38	89.68	88.89	89.20
5589	NASDAQ	PEP	Mon, Aug 4, 2014	88.33	89.72	88.13	89.69
5588	NASDAQ	PEP	Fri, Aug 1, 2014	87.71	88.93	87.46	88.11
5587	NASDAQ	PEP	Thu, Jul 31, 2014	88.24	88.91	88.07	88.10
5586	NASDAQ	PEP	Wed, Jul 30, 2014	90.49	90.55	88.72	88.91
5585	NASDAQ	PEP	Tue, Jul 29, 2014	90.91	90.97	90.14	90.14
5584	NASDAQ	PEP	Mon, Jul 28, 2014	91.55	91.80	90.64	90.97
5583	NASDAQ	PEP	Fri, Jul 25, 2014	91.98	92.15	91.29	91.55
5582	NASDAQ	PEP	Thu, Jul 24, 2014	91.62	92.34	91.36	91.91
5581	NASDAQ	PEP	Wed, Jul 23, 2014	91.26	93.09	90.76	90.82
5580	NASDAQ	PEP	Tue, Jul 22, 2014	89.61	89.64	89.01	89.17
5579	NASDAQ	PEP	Mon, Jul 21, 2014	89.62	90.14	89.38	89.91
5578	NASDAQ	PEP	Fri, Jul 18, 2014	90.13	90.28	89.69	90.09
5577	NASDAQ	PEP	Thu, Jul 17, 2014	90.15	90.67	89.97	89.99
5576	NASDAQ	PEP	Wed, Jul 16, 2014	90.63	90.88	90.06	90.50
5575	NASDAQ	PEP	Tue, Jul 15, 2014	90.31	90.95	90.18	90.34
5574	NASDAQ	PEP	Mon, Jul 14, 2014	90.20	91.39	90.07	91.08
5573	NASDAQ	PEP	Fri, Jul 11, 2014	89.93	90.21	89.45	89.85
5572	NASDAQ	PEP	Thu, Jul 10, 2014	89.23	90.22	89.15	90.10
5571	NASDAQ	PEP	Wed, Jul 9, 2014	89.90	90.10	89.62	89.77
5570	NASDAQ	PEP	Tue, Jul 8, 2014	90.06	90.08	89.48	89.73
5569	NASDAQ	PEP	Mon, Jul 7, 2014	89.61	89.94	89.48	89.86
5568	NASDAQ	PEP	Thu, Jul 3, 2014	89.90	90.14	89.53	90.02
5567	NASDAQ	PEP	Wed, Jul 2, 2014	89.29	89.69	89.01	89.67
5566	NASDAQ	PEP	Tue, Jul 1, 2014	89.12	89.28	88.83	89.13
5565	NASDAQ	PEP	Mon, Jun 30, 2014	88.46	89.50	88.35	89.34
5564	NASDAQ	PEP	Fri, Jun 27, 2014	88.44	88.92	88.36	88.76
5563	NASDAQ	PEP	Thu, Jun 26, 2014	89.09	89.14	87.99	88.61
5562	NASDAQ	PEP	Wed, Jun 25, 2014	87.98	88.72	87.90	88.58
5561	NASDAQ	PEP	Tue, Jun 24, 2014	88.23	88.57	87.84	88.05
5560	NASDAQ	PEP	Mon, Jun 23, 2014	89.20	89.26	87.74	88.39
5559	NASDAQ	PEP	Fri, Jun 20, 2014	90.14	90.24	89.10	89.10
5558	NASDAQ	PEP	Thu, Jun 19, 2014	88.96	90.10	88.92	90.10
5557	NASDAQ	PEP	Wed, Jun 18, 2014	87.34	88.97	87.11	88.90
5556	NASDAQ	PEP	Tue, Jun 17, 2014	87.65	87.97	87.07	87.28
5555	NASDAQ	PEP	Mon, Jun 16, 2014	86.87	87.74	86.71	87.55
5554	NASDAQ	PEP	Fri, Jun 13, 2014	87.15	87.36	86.82	87.19
5553	NASDAQ	PEP	Thu, Jun 12, 2014	87.59	87.71	86.95	87.22
5552	NASDAQ	PEP	Wed, Jun 11, 2014	88.15	88.50	87.74	87.78
5551	NASDAQ	PEP	Tue, Jun 10, 2014	87.84	88.72	87.67	88.42
5550	NASDAQ	PEP	Mon, Jun 9, 2014	87.82	88.33	87.82	88.00
5549	NASDAQ	PEP	Fri, Jun 6, 2014	87.86	88.07	87.53	87.91
5548	NASDAQ	PEP	Thu, Jun 5, 2014	87.79	87.92	87.22	87.76
5547	NASDAQ	PEP	Wed, Jun 4, 2014	87.52	88.05	87.34	87.43
5546	NASDAQ	PEP	Tue, Jun 3, 2014	87.44	88.24	87.31	88.22
5545	NASDAQ	PEP	Mon, Jun 2, 2014	88.12	88.39	87.76	87.87
5544	NASDAQ	PEP	Fri, May 30, 2014	87.61	88.48	87.41	88.33
5543	NASDAQ	PEP	Thu, May 29, 2014	86.99	87.84	86.88	87.73
5542	NASDAQ	PEP	Wed, May 28, 2014	86.35	87.16	86.34	87.07
5541	NASDAQ	PEP	Tue, May 27, 2014	85.81	86.63	85.65	86.53
5540	NASDAQ	PEP	Fri, May 23, 2014	85.36	86.05	85.36	85.83
5539	NASDAQ	PEP	Thu, May 22, 2014	86.06	86.10	85.40	85.58
5538	NASDAQ	PEP	Wed, May 21, 2014	85.78	86.15	85.53	86.10
5537	NASDAQ	PEP	Tue, May 20, 2014	85.96	86.24	85.36	85.65
5536	NASDAQ	PEP	Mon, May 19, 2014	85.94	86.20	85.45	86.10
5535	NASDAQ	PEP	Fri, May 16, 2014	85.59	86.62	85.57	86.54
5534	NASDAQ	PEP	Thu, May 15, 2014	86.84	86.90	85.69	85.74
5533	NASDAQ	PEP	Wed, May 14, 2014	87.24	87.44	86.78	86.84
5532	NASDAQ	PEP	Tue, May 13, 2014	86.95	87.44	86.81	87.23
5531	NASDAQ	PEP	Mon, May 12, 2014	87.32	87.68	86.63	86.93
5530	NASDAQ	PEP	Fri, May 9, 2014	86.57	87.25	86.42	87.17
5529	NASDAQ	PEP	Thu, May 8, 2014	86.79	87.09	86.42	86.66
5528	NASDAQ	PEP	Wed, May 7, 2014	85.31	87.12	85.31	86.80
5527	NASDAQ	PEP	Tue, May 6, 2014	85.49	85.98	85.32	85.37
5526	NASDAQ	PEP	Mon, May 5, 2014	85.17	86.08	85.14	85.91
5525	NASDAQ	PEP	Fri, May 2, 2014	85.35	85.86	85.10	85.52
5524	NASDAQ	PEP	Thu, May 1, 2014	86.00	86.13	84.95	85.57
5523	NASDAQ	PEP	Wed, Apr 30, 2014	85.73	86.07	85.43	85.89
5522	NASDAQ	PEP	Tue, Apr 29, 2014	86.93	86.94	85.76	85.76
5521	NASDAQ	PEP	Mon, Apr 28, 2014	85.54	87.00	85.45	86.82
5520	NASDAQ	PEP	Fri, Apr 25, 2014	85.46	85.79	85.11	85.25
5519	NASDAQ	PEP	Thu, Apr 24, 2014	85.38	85.67	85.00	85.52
5518	NASDAQ	PEP	Wed, Apr 23, 2014	85.27	85.70	85.06	85.41
5517	NASDAQ	PEP	Tue, Apr 22, 2014	85.83	85.83	85.14	85.14
5516	NASDAQ	PEP	Mon, Apr 21, 2014	85.21	85.95	85.01	85.91
5515	NASDAQ	PEP	Thu, Apr 17, 2014	85.90	85.94	84.49	85.55
5514	NASDAQ	PEP	Wed, Apr 16, 2014	84.42	84.98	84.37	84.77
5513	NASDAQ	PEP	Tue, Apr 15, 2014	83.97	84.04	83.54	83.96
5512	NASDAQ	PEP	Mon, Apr 14, 2014	83.57	83.91	83.05	83.55
5511	NASDAQ	PEP	Fri, Apr 11, 2014	81.99	84.22	81.99	83.15
5510	NASDAQ	PEP	Thu, Apr 10, 2014	83.85	84.82	83.60	83.62
5509	NASDAQ	PEP	Wed, Apr 9, 2014	83.47	84.00	83.28	83.91
5508	NASDAQ	PEP	Tue, Apr 8, 2014	83.93	84.00	83.15	83.47
5507	NASDAQ	PEP	Mon, Apr 7, 2014	82.37	84.23	82.30	83.91
5506	NASDAQ	PEP	Fri, Apr 4, 2014	83.17	83.18	82.58	82.59
5505	NASDAQ	PEP	Thu, Apr 3, 2014	82.92	83.10	82.60	82.91
5504	NASDAQ	PEP	Wed, Apr 2, 2014	82.82	82.95	82.44	82.73
5503	NASDAQ	PEP	Tue, Apr 1, 2014	83.07	83.27	82.73	82.88
5502	NASDAQ	PEP	Mon, Mar 31, 2014	83.74	83.80	83.17	83.50
5501	NASDAQ	PEP	Fri, Mar 28, 2014	82.70	83.21	82.70	82.95
5500	NASDAQ	PEP	Thu, Mar 27, 2014	82.85	83.21	82.50	82.54
5499	NASDAQ	PEP	Wed, Mar 26, 2014	82.57	83.74	82.49	82.87
5498	NASDAQ	PEP	Tue, Mar 25, 2014	81.90	82.50	81.90	82.40
5497	NASDAQ	PEP	Mon, Mar 24, 2014	82.33	82.57	81.53	81.89
5496	NASDAQ	PEP	Fri, Mar 21, 2014	82.22	82.57	81.50	82.14
5495	NASDAQ	PEP	Thu, Mar 20, 2014	81.36	81.91	81.25	81.86
5494	NASDAQ	PEP	Wed, Mar 19, 2014	81.98	81.99	81.19	81.37
5493	NASDAQ	PEP	Tue, Mar 18, 2014	82.02	82.22	81.59	81.95
5492	NASDAQ	PEP	Mon, Mar 17, 2014	81.47	82.14	81.29	82.05
5491	NASDAQ	PEP	Fri, Mar 14, 2014	81.73	82.19	80.86	81.00
5490	NASDAQ	PEP	Thu, Mar 13, 2014	82.21	82.71	81.63	81.80
5489	NASDAQ	PEP	Wed, Mar 12, 2014	82.20	82.55	81.86	82.15
5488	NASDAQ	PEP	Tue, Mar 11, 2014	81.84	82.98	81.79	82.81
5487	NASDAQ	PEP	Mon, Mar 10, 2014	81.55	81.83	81.21	81.73
5486	NASDAQ	PEP	Fri, Mar 7, 2014	81.51	81.63	81.03	81.56
5485	NASDAQ	PEP	Thu, Mar 6, 2014	81.17	81.44	80.96	81.33
5484	NASDAQ	PEP	Wed, Mar 5, 2014	80.39	81.47	80.31	81.11
5483	NASDAQ	PEP	Tue, Mar 4, 2014	79.81	80.93	79.80	80.85
5482	NASDAQ	PEP	Mon, Mar 3, 2014	79.17	79.71	79.10	79.52
5481	NASDAQ	PEP	Fri, Feb 28, 2014	79.09	80.40	78.85	80.07
5480	NASDAQ	PEP	Thu, Feb 27, 2014	78.65	78.90	78.40	78.72
5479	NASDAQ	PEP	Wed, Feb 26, 2014	79.50	79.88	78.57	78.65
5478	NASDAQ	PEP	Tue, Feb 25, 2014	79.02	79.75	78.93	79.23
5477	NASDAQ	PEP	Mon, Feb 24, 2014	78.31	79.59	78.31	78.88
5476	NASDAQ	PEP	Fri, Feb 21, 2014	78.01	78.91	77.90	78.22
5475	NASDAQ	PEP	Thu, Feb 20, 2014	77.43	78.87	77.37	78.01
5474	NASDAQ	PEP	Wed, Feb 19, 2014	78.04	78.43	77.01	77.10
5473	NASDAQ	PEP	Tue, Feb 18, 2014	78.63	78.63	77.78	78.18
5472	NASDAQ	PEP	Fri, Feb 14, 2014	79.76	79.82	78.06	78.09
5471	NASDAQ	PEP	Thu, Feb 13, 2014	80.77	80.87	78.36	79.69
5470	NASDAQ	PEP	Wed, Feb 12, 2014	81.48	81.85	80.98	81.49
5469	NASDAQ	PEP	Tue, Feb 11, 2014	80.48	81.33	80.33	81.25
5468	NASDAQ	PEP	Mon, Feb 10, 2014	80.17	80.72	80.16	80.60
5467	NASDAQ	PEP	Fri, Feb 7, 2014	79.68	80.26	79.26	80.22
5466	NASDAQ	PEP	Thu, Feb 6, 2014	80.19	80.20	78.85	79.39
5465	NASDAQ	PEP	Wed, Feb 5, 2014	78.57	79.62	78.44	79.42
5464	NASDAQ	PEP	Tue, Feb 4, 2014	78.97	79.17	78.28	78.82
5463	NASDAQ	PEP	Mon, Feb 3, 2014	80.35	80.51	78.52	78.57
5462	NASDAQ	PEP	Fri, Jan 31, 2014	80.20	80.82	79.90	80.36
5461	NASDAQ	PEP	Thu, Jan 30, 2014	80.62	81.36	80.55	81.08
5460	NASDAQ	PEP	Wed, Jan 29, 2014	81.87	81.87	80.10	80.22
5459	NASDAQ	PEP	Tue, Jan 28, 2014	82.39	82.67	81.71	82.32
5458	NASDAQ	PEP	Mon, Jan 27, 2014	81.43	82.77	81.42	82.06
5457	NASDAQ	PEP	Fri, Jan 24, 2014	82.07	82.63	81.43	81.43
5456	NASDAQ	PEP	Thu, Jan 23, 2014	82.85	82.85	81.87	82.43
5455	NASDAQ	PEP	Wed, Jan 22, 2014	82.83	83.00	82.47	82.85
5454	NASDAQ	PEP	Tue, Jan 21, 2014	82.21	83.07	82.15	82.92
5453	NASDAQ	PEP	Fri, Jan 17, 2014	82.94	82.98	82.04	82.20
5452	NASDAQ	PEP	Thu, Jan 16, 2014	82.68	83.17	82.30	82.86
5451	NASDAQ	PEP	Wed, Jan 15, 2014	82.48	83.20	82.28	82.89
5450	NASDAQ	PEP	Tue, Jan 14, 2014	82.63	82.86	82.26	82.37
5449	NASDAQ	PEP	Mon, Jan 13, 2014	83.06	83.57	82.32	82.37
5448	NASDAQ	PEP	Fri, Jan 10, 2014	83.20	83.64	82.75	83.50
5447	NASDAQ	PEP	Thu, Jan 9, 2014	83.34	83.39	82.37	82.85
5446	NASDAQ	PEP	Wed, Jan 8, 2014	83.33	83.62	82.81	83.24
5445	NASDAQ	PEP	Tue, Jan 7, 2014	82.62	83.99	82.61	83.48
5444	NASDAQ	PEP	Mon, Jan 6, 2014	82.20	82.61	82.08	82.28
5443	NASDAQ	PEP	Fri, Jan 3, 2014	82.12	82.87	82.12	82.24
5442	NASDAQ	PEP	Thu, Jan 2, 2014	82.93	82.99	81.82	82.10
5441	NASDAQ	PEP	Tue, Dec 31, 2013	82.98	83.33	82.54	82.94
5440	NASDAQ	PEP	Mon, Dec 30, 2013	82.71	83.09	82.68	82.91
5439	NASDAQ	PEP	Fri, Dec 27, 2013	82.74	83.11	82.46	82.71
5438	NASDAQ	PEP	Thu, Dec 26, 2013	82.14	82.45	82.01	82.45
5437	NASDAQ	PEP	Tue, Dec 24, 2013	82.06	82.21	81.80	82.04
5436	NASDAQ	PEP	Mon, Dec 23, 2013	82.34	82.38	81.45	81.86
5435	NASDAQ	PEP	Fri, Dec 20, 2013	81.55	82.10	81.47	81.81
5434	NASDAQ	PEP	Thu, Dec 19, 2013	81.28	81.79	81.02	81.66
5433	NASDAQ	PEP	Wed, Dec 18, 2013	80.58	81.61	79.96	81.42
5432	NASDAQ	PEP	Tue, Dec 17, 2013	81.05	81.25	80.35	80.46
5431	NASDAQ	PEP	Mon, Dec 16, 2013	81.06	81.30	80.60	81.00
5430	NASDAQ	PEP	Fri, Dec 13, 2013	81.53	81.84	80.85	80.93
5429	NASDAQ	PEP	Thu, Dec 12, 2013	82.56	82.65	80.97	81.28
5428	NASDAQ	PEP	Wed, Dec 11, 2013	82.32	83.07	82.32	82.67
5427	NASDAQ	PEP	Tue, Dec 10, 2013	82.45	82.81	82.11	82.40
5426	NASDAQ	PEP	Mon, Dec 9, 2013	82.92	83.20	82.36	82.69
5425	NASDAQ	PEP	Fri, Dec 6, 2013	82.52	83.25	82.24	83.15
5424	NASDAQ	PEP	Thu, Dec 5, 2013	82.41	82.59	81.89	81.90
5423	NASDAQ	PEP	Wed, Dec 4, 2013	83.02	83.02	82.11	82.65
5422	NASDAQ	PEP	Tue, Dec 3, 2013	83.53	83.96	83.33	83.80
5421	NASDAQ	PEP	Mon, Dec 2, 2013	84.43	84.52	83.54	83.70
5420	NASDAQ	PEP	Fri, Nov 29, 2013	84.62	84.88	84.20	84.46
5419	NASDAQ	PEP	Wed, Nov 27, 2013	84.51	84.60	84.07	84.42
5418	NASDAQ	PEP	Tue, Nov 26, 2013	85.40	85.75	84.38	84.39
5417	NASDAQ	PEP	Mon, Nov 25, 2013	85.81	86.12	85.24	85.37
5416	NASDAQ	PEP	Fri, Nov 22, 2013	85.56	85.80	85.11	85.74
5415	NASDAQ	PEP	Thu, Nov 21, 2013	85.79	85.92	85.22	85.62
5414	NASDAQ	PEP	Wed, Nov 20, 2013	85.48	86.09	84.98	85.13
5413	NASDAQ	PEP	Tue, Nov 19, 2013	85.61	85.81	84.93	85.29
5412	NASDAQ	PEP	Mon, Nov 18, 2013	86.02	86.18	85.40	85.86
5411	NASDAQ	PEP	Fri, Nov 15, 2013	86.33	86.58	85.56	86.03
5410	NASDAQ	PEP	Thu, Nov 14, 2013	85.98	86.63	85.88	86.39
5409	NASDAQ	PEP	Wed, Nov 13, 2013	85.47	86.01	85.19	85.95
5408	NASDAQ	PEP	Tue, Nov 12, 2013	85.41	85.68	85.03	85.64
5407	NASDAQ	PEP	Mon, Nov 11, 2013	85.75	86.12	85.26	85.45
5406	NASDAQ	PEP	Fri, Nov 8, 2013	85.29	85.88	84.32	85.85
5405	NASDAQ	PEP	Thu, Nov 7, 2013	86.57	86.68	85.09	85.30
5404	NASDAQ	PEP	Wed, Nov 6, 2013	84.95	86.73	84.67	86.68
5403	NASDAQ	PEP	Tue, Nov 5, 2013	84.06	84.91	83.83	84.62
5402	NASDAQ	PEP	Mon, Nov 4, 2013	84.62	84.99	84.14	84.37
5401	NASDAQ	PEP	Fri, Nov 1, 2013	84.15	84.69	83.84	84.56
5400	NASDAQ	PEP	Thu, Oct 31, 2013	84.65	84.90	84.09	84.09
5399	NASDAQ	PEP	Wed, Oct 30, 2013	85.47	85.49	84.61	84.72
5398	NASDAQ	PEP	Tue, Oct 29, 2013	84.75	85.50	84.50	85.49
5397	NASDAQ	PEP	Mon, Oct 28, 2013	83.36	84.71	83.23	84.61
5396	NASDAQ	PEP	Fri, Oct 25, 2013	82.55	83.37	82.44	83.35
5395	NASDAQ	PEP	Thu, Oct 24, 2013	83.41	83.41	82.54	82.54
5394	NASDAQ	PEP	Wed, Oct 23, 2013	83.27	83.44	82.79	83.33
5393	NASDAQ	PEP	Tue, Oct 22, 2013	82.45	83.73	82.30	83.44
5392	NASDAQ	PEP	Mon, Oct 21, 2013	82.97	82.97	82.19	82.37
5391	NASDAQ	PEP	Fri, Oct 18, 2013	82.65	83.01	82.23	83.01
5390	NASDAQ	PEP	Thu, Oct 17, 2013	82.05	82.62	81.63	82.58
5389	NASDAQ	PEP	Wed, Oct 16, 2013	82.00	82.40	81.38	82.27
5388	NASDAQ	PEP	Tue, Oct 15, 2013	81.17	81.53	80.40	80.60
5387	NASDAQ	PEP	Mon, Oct 14, 2013	80.45	81.12	80.34	81.09
5386	NASDAQ	PEP	Fri, Oct 11, 2013	80.73	81.09	80.45	80.83
5385	NASDAQ	PEP	Thu, Oct 10, 2013	79.96	80.69	79.81	80.69
5384	NASDAQ	PEP	Wed, Oct 9, 2013	79.11	80.19	78.87	79.50
5383	NASDAQ	PEP	Tue, Oct 8, 2013	79.29	79.35	78.86	78.93
5382	NASDAQ	PEP	Mon, Oct 7, 2013	79.25	79.59	78.96	79.06
5381	NASDAQ	PEP	Fri, Oct 4, 2013	79.58	79.93	79.13	79.62
5380	NASDAQ	PEP	Thu, Oct 3, 2013	79.57	79.91	79.29	79.44
5379	NASDAQ	PEP	Wed, Oct 2, 2013	79.53	79.58	78.67	79.56
5378	NASDAQ	PEP	Tue, Oct 1, 2013	79.38	79.82	79.02	79.82
5377	NASDAQ	PEP	Mon, Sep 30, 2013	79.86	79.92	79.25	79.50
5376	NASDAQ	PEP	Fri, Sep 27, 2013	80.36	80.68	79.90	80.20
5375	NASDAQ	PEP	Thu, Sep 26, 2013	80.28	80.57	79.85	80.54
5374	NASDAQ	PEP	Wed, Sep 25, 2013	80.68	81.16	80.08	80.21
5373	NASDAQ	PEP	Tue, Sep 24, 2013	80.96	81.23	80.46	80.54
5372	NASDAQ	PEP	Mon, Sep 23, 2013	81.56	81.58	80.95	81.02
5371	NASDAQ	PEP	Fri, Sep 20, 2013	82.00	82.00	81.48	81.74
5370	NASDAQ	PEP	Thu, Sep 19, 2013	82.88	82.94	81.34	81.82
5369	NASDAQ	PEP	Wed, Sep 18, 2013	81.69	82.93	81.26	82.88
5368	NASDAQ	PEP	Tue, Sep 17, 2013	81.01	81.84	80.97	81.66
5367	NASDAQ	PEP	Mon, Sep 16, 2013	80.79	81.22	80.61	81.02
5366	NASDAQ	PEP	Fri, Sep 13, 2013	80.10	80.40	79.90	80.32
5365	NASDAQ	PEP	Thu, Sep 12, 2013	79.97	80.05	79.56	79.87
5364	NASDAQ	PEP	Wed, Sep 11, 2013	79.47	79.90	79.14	79.85
5363	NASDAQ	PEP	Tue, Sep 10, 2013	79.76	79.80	79.03	79.43
5362	NASDAQ	PEP	Mon, Sep 9, 2013	79.25	79.48	78.79	79.38
5361	NASDAQ	PEP	Fri, Sep 6, 2013	79.11	79.68	78.32	79.26
5360	NASDAQ	PEP	Thu, Sep 5, 2013	79.53	79.71	78.80	79.07
5359	NASDAQ	PEP	Wed, Sep 4, 2013	79.71	79.71	79.00	79.53
5358	NASDAQ	PEP	Tue, Sep 3, 2013	80.48	80.79	80.04	80.20
5357	NASDAQ	PEP	Fri, Aug 30, 2013	79.42	79.84	79.23	79.73
5356	NASDAQ	PEP	Thu, Aug 29, 2013	79.25	79.74	79.05	79.33
5355	NASDAQ	PEP	Wed, Aug 28, 2013	78.96	79.68	78.94	79.37
5354	NASDAQ	PEP	Tue, Aug 27, 2013	79.19	79.39	78.61	79.06
5353	NASDAQ	PEP	Mon, Aug 26, 2013	79.97	80.10	79.67	79.69
5352	NASDAQ	PEP	Fri, Aug 23, 2013	79.52	79.98	79.27	79.85
5351	NASDAQ	PEP	Thu, Aug 22, 2013	78.99	79.69	78.71	79.25
5350	NASDAQ	PEP	Wed, Aug 21, 2013	80.06	80.16	79.01	79.08
5349	NASDAQ	PEP	Tue, Aug 20, 2013	80.96	80.96	80.26	80.29
5348	NASDAQ	PEP	Mon, Aug 19, 2013	80.11	81.05	79.82	80.88
5347	NASDAQ	PEP	Fri, Aug 16, 2013	80.60	80.75	79.94	80.18
5346	NASDAQ	PEP	Thu, Aug 15, 2013	82.24	82.28	80.83	80.91
5345	NASDAQ	PEP	Wed, Aug 14, 2013	83.34	83.54	82.73	82.75
5344	NASDAQ	PEP	Tue, Aug 13, 2013	83.91	84.10	83.26	83.39
5343	NASDAQ	PEP	Mon, Aug 12, 2013	83.93	84.03	83.53	83.81
5342	NASDAQ	PEP	Fri, Aug 9, 2013	84.68	84.77	84.18	84.34
5341	NASDAQ	PEP	Thu, Aug 8, 2013	84.98	85.09	84.44	84.68
5340	NASDAQ	PEP	Wed, Aug 7, 2013	84.93	84.99	84.37	84.76
5339	NASDAQ	PEP	Tue, Aug 6, 2013	84.44	85.43	84.12	85.05
5338	NASDAQ	PEP	Mon, Aug 5, 2013	84.34	84.64	83.77	84.48
5337	NASDAQ	PEP	Fri, Aug 2, 2013	84.00	84.34	83.40	84.29
5336	NASDAQ	PEP	Thu, Aug 1, 2013	84.04	84.40	83.87	84.20
5335	NASDAQ	PEP	Wed, Jul 31, 2013	85.29	85.66	83.43	83.54
5334	NASDAQ	PEP	Tue, Jul 30, 2013	85.57	85.99	85.11	85.11
5333	NASDAQ	PEP	Mon, Jul 29, 2013	85.26	85.60	84.96	85.25
5332	NASDAQ	PEP	Fri, Jul 26, 2013	84.85	85.34	84.36	85.31
5331	NASDAQ	PEP	Thu, Jul 25, 2013	85.64	85.80	85.28	85.55
5330	NASDAQ	PEP	Wed, Jul 24, 2013	86.70	86.70	85.64	85.64
5329	NASDAQ	PEP	Tue, Jul 23, 2013	86.37	86.43	85.97	86.20
5328	NASDAQ	PEP	Mon, Jul 22, 2013	86.19	86.94	86.03	86.40
5327	NASDAQ	PEP	Fri, Jul 19, 2013	86.34	86.84	85.87	86.41
5326	NASDAQ	PEP	Thu, Jul 18, 2013	85.33	87.06	85.30	86.80
5325	NASDAQ	PEP	Wed, Jul 17, 2013	84.05	85.51	83.93	85.24
5324	NASDAQ	PEP	Tue, Jul 16, 2013	83.93	84.30	83.31	84.02
5323	NASDAQ	PEP	Mon, Jul 15, 2013	84.43	84.92	84.33	84.72
5322	NASDAQ	PEP	Fri, Jul 12, 2013	84.05	84.52	83.84	84.32
5321	NASDAQ	PEP	Thu, Jul 11, 2013	83.65	84.63	83.65	84.55
5320	NASDAQ	PEP	Wed, Jul 10, 2013	82.77	83.42	82.67	82.99
5319	NASDAQ	PEP	Tue, Jul 9, 2013	82.21	82.87	81.96	82.77
5318	NASDAQ	PEP	Mon, Jul 8, 2013	81.32	81.84	81.07	81.78
5317	NASDAQ	PEP	Fri, Jul 5, 2013	81.10	81.28	80.29	80.80
5316	NASDAQ	PEP	Wed, Jul 3, 2013	81.44	81.44	80.32	80.73
5315	NASDAQ	PEP	Tue, Jul 2, 2013	81.94	82.23	81.32	81.68
5314	NASDAQ	PEP	Mon, Jul 1, 2013	81.96	82.50	81.76	82.04
5313	NASDAQ	PEP	Fri, Jun 28, 2013	81.97	82.27	81.60	81.79
5312	NASDAQ	PEP	Thu, Jun 27, 2013	81.77	82.54	81.52	81.74
5311	NASDAQ	PEP	Wed, Jun 26, 2013	80.62	81.57	80.62	81.30
5310	NASDAQ	PEP	Tue, Jun 25, 2013	80.42	80.55	79.67	80.04
5309	NASDAQ	PEP	Mon, Jun 24, 2013	78.68	80.75	78.20	80.13
5308	NASDAQ	PEP	Fri, Jun 21, 2013	79.56	80.42	79.22	80.13
5307	NASDAQ	PEP	Thu, Jun 20, 2013	80.48	80.88	78.77	78.91
5306	NASDAQ	PEP	Wed, Jun 19, 2013	82.26	82.67	80.89	80.89
5305	NASDAQ	PEP	Tue, Jun 18, 2013	82.37	82.69	82.00	82.57
5304	NASDAQ	PEP	Mon, Jun 17, 2013	82.59	82.93	82.09	82.55
5303	NASDAQ	PEP	Fri, Jun 14, 2013	82.00	83.00	81.99	82.13
5302	NASDAQ	PEP	Thu, Jun 13, 2013	82.06	82.24	81.25	81.98
5301	NASDAQ	PEP	Wed, Jun 12, 2013	82.81	83.19	82.04	82.11
5300	NASDAQ	PEP	Tue, Jun 11, 2013	82.38	82.81	81.82	82.53
5299	NASDAQ	PEP	Mon, Jun 10, 2013	82.60	83.06	82.10	82.85
5298	NASDAQ	PEP	Fri, Jun 7, 2013	81.98	82.51	81.49	82.51
5297	NASDAQ	PEP	Thu, Jun 6, 2013	81.19	81.66	80.71	81.66
5296	NASDAQ	PEP	Wed, Jun 5, 2013	80.89	81.53	80.72	81.20
5295	NASDAQ	PEP	Tue, Jun 4, 2013	81.65	82.06	81.02	81.63
5294	NASDAQ	PEP	Mon, Jun 3, 2013	80.67	81.49	79.73	81.40
5293	NASDAQ	PEP	Fri, May 31, 2013	81.02	81.61	80.72	80.77
5292	NASDAQ	PEP	Thu, May 30, 2013	81.14	81.49	80.70	81.22
5291	NASDAQ	PEP	Wed, May 29, 2013	82.23	82.23	80.92	81.12
5290	NASDAQ	PEP	Tue, May 28, 2013	83.09	83.48	82.17	82.43
5289	NASDAQ	PEP	Fri, May 24, 2013	81.81	82.78	81.55	82.58
5288	NASDAQ	PEP	Thu, May 23, 2013	82.30	82.73	81.51	82.12
5287	NASDAQ	PEP	Wed, May 22, 2013	82.59	84.27	82.58	82.97
5286	NASDAQ	PEP	Tue, May 21, 2013	82.63	82.93	82.12	82.63
5285	NASDAQ	PEP	Mon, May 20, 2013	83.79	83.84	82.47	82.59
5284	NASDAQ	PEP	Fri, May 17, 2013	83.91	84.04	83.11	83.80
5283	NASDAQ	PEP	Thu, May 16, 2013	84.04	84.78	83.67	83.74
5282	NASDAQ	PEP	Wed, May 15, 2013	83.38	84.45	83.24	84.25
5281	NASDAQ	PEP	Tue, May 14, 2013	83.06	83.52	82.92	83.50
5280	NASDAQ	PEP	Mon, May 13, 2013	82.72	83.35	82.52	83.03
5279	NASDAQ	PEP	Fri, May 10, 2013	82.98	83.26	82.58	83.00
5278	NASDAQ	PEP	Thu, May 9, 2013	83.35	83.58	82.60	82.85
5277	NASDAQ	PEP	Wed, May 8, 2013	83.30	83.65	82.81	83.25
5276	NASDAQ	PEP	Tue, May 7, 2013	82.59	83.34	82.37	83.34
5275	NASDAQ	PEP	Mon, May 6, 2013	82.70	82.70	82.22	82.50
5274	NASDAQ	PEP	Fri, May 3, 2013	82.96	83.25	82.46	82.83
5273	NASDAQ	PEP	Thu, May 2, 2013	82.14	82.93	82.08	82.56
5272	NASDAQ	PEP	Wed, May 1, 2013	82.36	82.84	82.08	82.21
5271	NASDAQ	PEP	Tue, Apr 30, 2013	82.41	82.65	82.02	82.47
5270	NASDAQ	PEP	Mon, Apr 29, 2013	82.51	82.92	82.42	82.65
5269	NASDAQ	PEP	Fri, Apr 26, 2013	82.71	82.99	82.30	82.51
5268	NASDAQ	PEP	Thu, Apr 25, 2013	82.41	83.09	82.18	82.82
5267	NASDAQ	PEP	Wed, Apr 24, 2013	84.06	84.29	82.22	82.34
5266	NASDAQ	PEP	Tue, Apr 23, 2013	83.67	84.32	83.50	84.10
5265	NASDAQ	PEP	Mon, Apr 22, 2013	82.29	83.63	82.05	83.38
5264	NASDAQ	PEP	Fri, Apr 19, 2013	82.01	83.27	81.87	82.77
5263	NASDAQ	PEP	Thu, Apr 18, 2013	80.21	83.45	80.11	81.25
5262	NASDAQ	PEP	Wed, Apr 17, 2013	79.74	80.15	78.77	78.85
5261	NASDAQ	PEP	Tue, Apr 16, 2013	79.23	80.03	79.09	80.00
5260	NASDAQ	PEP	Mon, Apr 15, 2013	79.53	80.02	78.91	78.92
5259	NASDAQ	PEP	Fri, Apr 12, 2013	78.93	80.04	78.74	79.99
5258	NASDAQ	PEP	Thu, Apr 11, 2013	80.03	80.48	79.80	79.96
5257	NASDAQ	PEP	Wed, Apr 10, 2013	79.43	80.10	79.26	80.06
5256	NASDAQ	PEP	Tue, Apr 9, 2013	79.60	79.72	79.16	79.21
5255	NASDAQ	PEP	Mon, Apr 8, 2013	78.57	79.51	78.25	79.50
5254	NASDAQ	PEP	Fri, Apr 5, 2013	78.95	79.08	78.40	78.59
5253	NASDAQ	PEP	Thu, Apr 4, 2013	78.30	79.57	78.30	79.53
5252	NASDAQ	PEP	Wed, Apr 3, 2013	79.87	79.88	78.80	78.96
5251	NASDAQ	PEP	Tue, Apr 2, 2013	79.35	79.88	79.27	79.74
5250	NASDAQ	PEP	Mon, Apr 1, 2013	78.76	79.23	78.76	79.10
5249	NASDAQ	PEP	Thu, Mar 28, 2013	78.50	79.13	78.07	79.11
5248	NASDAQ	PEP	Wed, Mar 27, 2013	78.50	78.65	77.91	78.29
5247	NASDAQ	PEP	Tue, Mar 26, 2013	77.90	78.94	77.79	78.92
5246	NASDAQ	PEP	Mon, Mar 25, 2013	78.61	78.64	77.60	77.83
5245	NASDAQ	PEP	Fri, Mar 22, 2013	76.74	79.27	76.66	78.64
5244	NASDAQ	PEP	Thu, Mar 21, 2013	76.29	76.75	76.00	76.15
5243	NASDAQ	PEP	Wed, Mar 20, 2013	76.95	77.07	76.07	76.32
5242	NASDAQ	PEP	Tue, Mar 19, 2013	76.78	76.95	76.50	76.67
5241	NASDAQ	PEP	Mon, Mar 18, 2013	76.66	76.99	76.60	76.68
5240	NASDAQ	PEP	Fri, Mar 15, 2013	76.85	77.15	76.70	77.04
5239	NASDAQ	PEP	Thu, Mar 14, 2013	77.06	77.22	76.86	77.19
5238	NASDAQ	PEP	Wed, Mar 13, 2013	76.89	77.10	76.65	76.95
5237	NASDAQ	PEP	Tue, Mar 12, 2013	76.83	77.18	76.69	76.89
5236	NASDAQ	PEP	Mon, Mar 11, 2013	77.12	77.39	76.79	76.85
5235	NASDAQ	PEP	Fri, Mar 8, 2013	77.16	77.41	76.65	77.20
5234	NASDAQ	PEP	Thu, Mar 7, 2013	76.76	77.17	76.67	77.14
5233	NASDAQ	PEP	Wed, Mar 6, 2013	77.00	77.09	76.62	76.80
5232	NASDAQ	PEP	Tue, Mar 5, 2013	76.84	77.07	76.49	76.90
5231	NASDAQ	PEP	Mon, Mar 4, 2013	75.78	76.62	75.54	76.60
5230	NASDAQ	PEP	Fri, Mar 1, 2013	75.55	75.95	75.37	75.93
5229	NASDAQ	PEP	Thu, Feb 28, 2013	75.44	75.95	75.44	75.77
5228	NASDAQ	PEP	Wed, Feb 27, 2013	75.10	75.59	74.53	75.48
5227	NASDAQ	PEP	Tue, Feb 26, 2013	75.40	75.77	75.00	75.62
5226	NASDAQ	PEP	Mon, Feb 25, 2013	75.68	76.33	75.09	75.19
5225	NASDAQ	PEP	Fri, Feb 22, 2013	75.42	75.58	75.14	75.57
5224	NASDAQ	PEP	Thu, Feb 21, 2013	75.27	75.44	74.72	75.36
5223	NASDAQ	PEP	Wed, Feb 20, 2013	75.29	75.86	75.29	75.42
5222	NASDAQ	PEP	Tue, Feb 19, 2013	73.75	75.59	73.48	75.50
5221	NASDAQ	PEP	Fri, Feb 15, 2013	72.49	73.72	72.47	73.68
5220	NASDAQ	PEP	Thu, Feb 14, 2013	72.12	73.20	71.50	72.28
5219	NASDAQ	PEP	Wed, Feb 13, 2013	72.24	72.37	70.98	71.50
5218	NASDAQ	PEP	Tue, Feb 12, 2013	72.42	72.45	72.06	72.17
5217	NASDAQ	PEP	Mon, Feb 11, 2013	72.50	72.64	72.20	72.36
5216	NASDAQ	PEP	Fri, Feb 8, 2013	72.76	72.87	72.47	72.60
5215	NASDAQ	PEP	Thu, Feb 7, 2013	72.82	73.03	72.46	72.81
5214	NASDAQ	PEP	Wed, Feb 6, 2013	72.91	73.12	72.74	72.77
5213	NASDAQ	PEP	Tue, Feb 5, 2013	72.63	73.16	72.63	73.15
5212	NASDAQ	PEP	Mon, Feb 4, 2013	72.48	72.67	72.40	72.45
5211	NASDAQ	PEP	Fri, Feb 1, 2013	73.08	73.11	72.57	72.67
5210	NASDAQ	PEP	Thu, Jan 31, 2013	73.36	73.37	72.68	72.85
5209	NASDAQ	PEP	Wed, Jan 30, 2013	72.87	73.46	72.84	73.21
5208	NASDAQ	PEP	Tue, Jan 29, 2013	72.46	72.95	72.46	72.94
5207	NASDAQ	PEP	Mon, Jan 28, 2013	72.41	72.67	72.30	72.61
5206	NASDAQ	PEP	Fri, Jan 25, 2013	72.40	72.55	72.23	72.49
5205	NASDAQ	PEP	Thu, Jan 24, 2013	71.91	72.38	71.91	72.23
5204	NASDAQ	PEP	Wed, Jan 23, 2013	72.08	72.29	71.74	71.81
5203	NASDAQ	PEP	Tue, Jan 22, 2013	72.39	72.45	72.02	72.20
5202	NASDAQ	PEP	Fri, Jan 18, 2013	72.22	72.54	72.13	72.48
5201	NASDAQ	PEP	Thu, Jan 17, 2013	71.64	72.47	71.30	72.43
5200	NASDAQ	PEP	Wed, Jan 16, 2013	71.33	71.80	71.26	71.48
5199	NASDAQ	PEP	Tue, Jan 15, 2013	71.17	71.74	70.87	71.60
5198	NASDAQ	PEP	Mon, Jan 14, 2013	70.89	71.42	70.77	71.29
5197	NASDAQ	PEP	Fri, Jan 11, 2013	70.72	70.89	70.56	70.88
5196	NASDAQ	PEP	Thu, Jan 10, 2013	70.19	70.92	70.16	70.81
5195	NASDAQ	PEP	Wed, Jan 9, 2013	69.95	70.04	69.57	70.01
5194	NASDAQ	PEP	Tue, Jan 8, 2013	69.25	69.70	69.25	69.66
5193	NASDAQ	PEP	Mon, Jan 7, 2013	69.53	69.69	69.16	69.45
5192	NASDAQ	PEP	Fri, Jan 4, 2013	69.29	69.63	69.10	69.46
5191	NASDAQ	PEP	Thu, Jan 3, 2013	69.28	69.48	69.05	69.36
5190	NASDAQ	PEP	Wed, Jan 2, 2013	69.18	69.48	68.64	69.33
5189	NASDAQ	PEP	Mon, Dec 31, 2012	67.78	68.45	67.39	68.43
5188	NASDAQ	PEP	Fri, Dec 28, 2012	68.34	68.69	68.01	68.02
5187	NASDAQ	PEP	Thu, Dec 27, 2012	68.75	68.93	68.19	68.67
5186	NASDAQ	PEP	Wed, Dec 26, 2012	69.41	69.43	68.58	68.84
5185	NASDAQ	PEP	Mon, Dec 24, 2012	69.33	69.60	69.01	69.43
5184	NASDAQ	PEP	Fri, Dec 21, 2012	69.98	70.09	69.23	69.63
5183	NASDAQ	PEP	Thu, Dec 20, 2012	70.03	70.25	69.67	70.11
5182	NASDAQ	PEP	Wed, Dec 19, 2012	70.55	70.65	69.85	69.88
5181	NASDAQ	PEP	Tue, Dec 18, 2012	70.27	70.77	70.00	70.53
5180	NASDAQ	PEP	Mon, Dec 17, 2012	70.26	70.58	70.10	70.37
5179	NASDAQ	PEP	Fri, Dec 14, 2012	70.10	70.45	70.01	70.16
5178	NASDAQ	PEP	Thu, Dec 13, 2012	70.32	70.46	70.10	70.21
5177	NASDAQ	PEP	Wed, Dec 12, 2012	70.50	70.75	70.16	70.24
5176	NASDAQ	PEP	Tue, Dec 11, 2012	70.21	70.89	70.09	70.42
5175	NASDAQ	PEP	Mon, Dec 10, 2012	70.02	70.33	70.00	70.21
5174	NASDAQ	PEP	Fri, Dec 7, 2012	70.06	70.27	69.85	70.26
5173	NASDAQ	PEP	Thu, Dec 6, 2012	69.81	70.02	69.75	70.02
5172	NASDAQ	PEP	Wed, Dec 5, 2012	69.50	70.09	69.30	69.71
5171	NASDAQ	PEP	Tue, Dec 4, 2012	69.84	70.02	69.65	69.86
5170	NASDAQ	PEP	Mon, Dec 3, 2012	70.32	70.41	69.80	69.87
5169	NASDAQ	PEP	Fri, Nov 30, 2012	70.31	70.35	69.74	70.21
5168	NASDAQ	PEP	Thu, Nov 29, 2012	70.39	70.64	70.17	70.31
5167	NASDAQ	PEP	Wed, Nov 28, 2012	69.91	70.59	69.81	70.35
5166	NASDAQ	PEP	Tue, Nov 27, 2012	69.92	70.42	69.69	70.11
5165	NASDAQ	PEP	Mon, Nov 26, 2012	69.79	70.05	69.60	70.00
5164	NASDAQ	PEP	Fri, Nov 23, 2012	69.50	70.36	69.50	70.19
5163	NASDAQ	PEP	Wed, Nov 21, 2012	68.98	69.40	68.68	69.31
5162	NASDAQ	PEP	Tue, Nov 20, 2012	68.60	68.93	68.32	68.91
5161	NASDAQ	PEP	Mon, Nov 19, 2012	68.57	68.80	68.16	68.78
5160	NASDAQ	PEP	Fri, Nov 16, 2012	68.02	68.50	67.79	68.31
5159	NASDAQ	PEP	Thu, Nov 15, 2012	68.12	68.31	67.72	68.19
5158	NASDAQ	PEP	Wed, Nov 14, 2012	68.56	68.71	68.04	68.17
5157	NASDAQ	PEP	Tue, Nov 13, 2012	68.72	69.17	68.51	68.58
5156	NASDAQ	PEP	Mon, Nov 12, 2012	68.78	68.97	68.57	68.61
5155	NASDAQ	PEP	Fri, Nov 9, 2012	68.63	69.15	68.56	68.85
5154	NASDAQ	PEP	Thu, Nov 8, 2012	68.89	69.30	68.60	68.79
5153	NASDAQ	PEP	Wed, Nov 7, 2012	69.17	69.40	68.54	68.99
5152	NASDAQ	PEP	Tue, Nov 6, 2012	69.03	69.61	68.76	69.35
5151	NASDAQ	PEP	Mon, Nov 5, 2012	68.57	69.08	68.32	69.00
5150	NASDAQ	PEP	Fri, Nov 2, 2012	69.69	69.77	68.93	69.05
5149	NASDAQ	PEP	Thu, Nov 1, 2012	69.25	69.67	69.12	69.44
5148	NASDAQ	PEP	Wed, Oct 31, 2012	69.17	69.69	68.97	69.24
5147	NASDAQ	PEP	Fri, Oct 26, 2012	69.13	69.19	68.68	68.98
5146	NASDAQ	PEP	Thu, Oct 25, 2012	68.64	69.09	68.52	68.89
5145	NASDAQ	PEP	Wed, Oct 24, 2012	68.56	69.03	68.23	68.40
5144	NASDAQ	PEP	Tue, Oct 23, 2012	69.17	69.26	68.36	68.52
5143	NASDAQ	PEP	Mon, Oct 22, 2012	69.68	69.88	69.01	69.60
5142	NASDAQ	PEP	Fri, Oct 19, 2012	70.62	70.90	69.61	69.88
5141	NASDAQ	PEP	Thu, Oct 18, 2012	70.13	70.91	70.08	70.76
5140	NASDAQ	PEP	Wed, Oct 17, 2012	70.23	70.93	69.95	70.10
5139	NASDAQ	PEP	Tue, Oct 16, 2012	70.50	70.89	70.24	70.30
5138	NASDAQ	PEP	Mon, Oct 15, 2012	70.04	70.39	69.75	70.34
5137	NASDAQ	PEP	Fri, Oct 12, 2012	70.10	70.67	69.94	70.05
5136	NASDAQ	PEP	Thu, Oct 11, 2012	70.75	70.84	69.82	69.82
5135	NASDAQ	PEP	Wed, Oct 10, 2012	71.18	71.37	70.09	70.29
5134	NASDAQ	PEP	Tue, Oct 9, 2012	71.19	71.48	71.08	71.11
5133	NASDAQ	PEP	Mon, Oct 8, 2012	71.00	71.41	70.86	71.19
5132	NASDAQ	PEP	Fri, Oct 5, 2012	71.11	71.39	70.90	71.10
5131	NASDAQ	PEP	Thu, Oct 4, 2012	70.78	71.06	70.70	70.87
5130	NASDAQ	PEP	Wed, Oct 3, 2012	70.78	70.96	70.49	70.70
5129	NASDAQ	PEP	Tue, Oct 2, 2012	70.85	71.06	70.25	70.62
5128	NASDAQ	PEP	Mon, Oct 1, 2012	70.70	71.23	70.53	70.65
5127	NASDAQ	PEP	Fri, Sep 28, 2012	70.62	70.80	70.35	70.77
5126	NASDAQ	PEP	Thu, Sep 27, 2012	70.48	70.84	70.28	70.64
5125	NASDAQ	PEP	Wed, Sep 26, 2012	70.63	70.99	70.41	70.42
5124	NASDAQ	PEP	Tue, Sep 25, 2012	70.94	71.03	70.26	70.35
5123	NASDAQ	PEP	Mon, Sep 24, 2012	70.57	70.87	70.41	70.70
5122	NASDAQ	PEP	Fri, Sep 21, 2012	71.50	71.50	70.47	70.55
5121	NASDAQ	PEP	Thu, Sep 20, 2012	70.79	71.58	70.76	71.24
5120	NASDAQ	PEP	Wed, Sep 19, 2012	70.84	71.18	70.50	70.85
5119	NASDAQ	PEP	Tue, Sep 18, 2012	70.39	70.91	70.32	70.73
5118	NASDAQ	PEP	Mon, Sep 17, 2012	70.44	70.86	70.22	70.39
5117	NASDAQ	PEP	Fri, Sep 14, 2012	70.91	71.03	70.26	70.46
5116	NASDAQ	PEP	Thu, Sep 13, 2012	70.27	71.07	70.00	70.88
5115	NASDAQ	PEP	Wed, Sep 12, 2012	71.52	71.72	69.96	70.06
5114	NASDAQ	PEP	Tue, Sep 11, 2012	71.78	71.98	71.46	71.58
5113	NASDAQ	PEP	Mon, Sep 10, 2012	72.00	72.09	71.76	71.84
5112	NASDAQ	PEP	Fri, Sep 7, 2012	72.15	72.50	72.00	72.10
5111	NASDAQ	PEP	Thu, Sep 6, 2012	71.86	72.34	71.82	72.15
5110	NASDAQ	PEP	Wed, Sep 5, 2012	71.85	72.09	71.36	71.54
5109	NASDAQ	PEP	Tue, Sep 4, 2012	72.55	72.68	71.97	72.48
5108	NASDAQ	PEP	Fri, Aug 31, 2012	72.44	72.76	72.19	72.43
5107	NASDAQ	PEP	Thu, Aug 30, 2012	72.51	72.58	72.08	72.18
5106	NASDAQ	PEP	Wed, Aug 29, 2012	73.03	73.24	72.73	72.78
5105	NASDAQ	PEP	Tue, Aug 28, 2012	73.02	73.35	72.90	73.12
5104	NASDAQ	PEP	Mon, Aug 27, 2012	73.01	73.66	72.93	73.17
5103	NASDAQ	PEP	Fri, Aug 24, 2012	72.66	73.26	72.58	73.06
5102	NASDAQ	PEP	Thu, Aug 23, 2012	72.95	72.99	72.50	72.66
5101	NASDAQ	PEP	Wed, Aug 22, 2012	72.76	73.08	72.46	72.89
5100	NASDAQ	PEP	Tue, Aug 21, 2012	73.30	73.48	73.00	73.01
5099	NASDAQ	PEP	Mon, Aug 20, 2012	73.27	73.49	72.88	73.33
5098	NASDAQ	PEP	Fri, Aug 17, 2012	73.57	73.65	73.12	73.39
5097	NASDAQ	PEP	Thu, Aug 16, 2012	72.44	73.61	72.40	73.58
5096	NASDAQ	PEP	Wed, Aug 15, 2012	72.01	72.68	71.88	72.62
5095	NASDAQ	PEP	Tue, Aug 14, 2012	72.14	72.30	71.67	72.24
5094	NASDAQ	PEP	Mon, Aug 13, 2012	71.91	72.16	71.78	71.99
5093	NASDAQ	PEP	Fri, Aug 10, 2012	72.01	72.16	71.69	72.13
5092	NASDAQ	PEP	Thu, Aug 9, 2012	72.42	72.50	71.96	72.14
5091	NASDAQ	PEP	Wed, Aug 8, 2012	72.09	72.70	72.05	72.57
5090	NASDAQ	PEP	Tue, Aug 7, 2012	72.63	72.76	72.20	72.29
5089	NASDAQ	PEP	Mon, Aug 6, 2012	72.86	72.95	72.46	72.48
5088	NASDAQ	PEP	Fri, Aug 3, 2012	72.47	72.90	72.19	72.87
5087	NASDAQ	PEP	Thu, Aug 2, 2012	72.11	72.26	71.45	71.80
5086	NASDAQ	PEP	Wed, Aug 1, 2012	72.79	72.91	71.09	72.40
5085	NASDAQ	PEP	Tue, Jul 31, 2012	72.31	72.85	72.25	72.73
5084	NASDAQ	PEP	Mon, Jul 30, 2012	71.95	72.94	71.85	72.75
5083	NASDAQ	PEP	Fri, Jul 27, 2012	70.59	72.43	70.51	72.26
5082	NASDAQ	PEP	Thu, Jul 26, 2012	70.72	71.50	70.67	71.22
5081	NASDAQ	PEP	Wed, Jul 25, 2012	69.06	70.45	69.04	70.30
5080	NASDAQ	PEP	Tue, Jul 24, 2012	69.14	69.14	68.46	68.79
5079	NASDAQ	PEP	Mon, Jul 23, 2012	69.57	69.90	68.94	69.34
5078	NASDAQ	PEP	Fri, Jul 20, 2012	70.04	70.32	69.66	69.96
5077	NASDAQ	PEP	Thu, Jul 19, 2012	70.36	70.48	70.10	70.42
5076	NASDAQ	PEP	Wed, Jul 18, 2012	70.17	70.44	69.80	70.38
5075	NASDAQ	PEP	Tue, Jul 17, 2012	70.63	70.84	69.57	70.33
5074	NASDAQ	PEP	Mon, Jul 16, 2012	70.34	70.55	70.16	70.35
5073	NASDAQ	PEP	Fri, Jul 13, 2012	69.99	70.50	69.85	70.41
5072	NASDAQ	PEP	Thu, Jul 12, 2012	69.96	70.12	69.74	69.85
5071	NASDAQ	PEP	Wed, Jul 11, 2012	69.75	70.28	69.60	70.13
5070	NASDAQ	PEP	Tue, Jul 10, 2012	70.16	70.29	69.72	69.87
5069	NASDAQ	PEP	Mon, Jul 9, 2012	70.13	70.43	69.69	69.99
5068	NASDAQ	PEP	Fri, Jul 6, 2012	69.90	70.49	69.61	70.22
5067	NASDAQ	PEP	Thu, Jul 5, 2012	70.50	70.55	70.06	70.17
5066	NASDAQ	PEP	Tue, Jul 3, 2012	70.42	70.89	70.42	70.76
5065	NASDAQ	PEP	Mon, Jul 2, 2012	70.34	70.79	70.00	70.76
5064	NASDAQ	PEP	Fri, Jun 29, 2012	69.96	70.66	69.81	70.66
5063	NASDAQ	PEP	Thu, Jun 28, 2012	69.52	69.82	69.11	69.60
5062	NASDAQ	PEP	Wed, Jun 27, 2012	69.10	69.92	68.95	69.75
5061	NASDAQ	PEP	Tue, Jun 26, 2012	68.55	69.13	68.30	68.94
5060	NASDAQ	PEP	Mon, Jun 25, 2012	68.14	68.74	68.10	68.61
5059	NASDAQ	PEP	Fri, Jun 22, 2012	68.64	69.05	68.64	68.70
5058	NASDAQ	PEP	Thu, Jun 21, 2012	69.09	69.50	68.47	68.50
5057	NASDAQ	PEP	Wed, Jun 20, 2012	69.14	69.24	68.29	68.91
5056	NASDAQ	PEP	Tue, Jun 19, 2012	69.73	69.74	69.21	69.31
5055	NASDAQ	PEP	Mon, Jun 18, 2012	69.42	69.75	69.40	69.60
5054	NASDAQ	PEP	Fri, Jun 15, 2012	69.50	69.74	69.20	69.48
5053	NASDAQ	PEP	Thu, Jun 14, 2012	68.67	69.66	68.58	69.27
5052	NASDAQ	PEP	Wed, Jun 13, 2012	68.30	68.88	68.16	68.55
5051	NASDAQ	PEP	Tue, Jun 12, 2012	68.25	68.50	68.04	68.40
5050	NASDAQ	PEP	Mon, Jun 11, 2012	68.55	68.82	68.03	68.05
5049	NASDAQ	PEP	Fri, Jun 8, 2012	67.75	68.41	67.60	68.31
5048	NASDAQ	PEP	Thu, Jun 7, 2012	67.80	67.98	67.19	67.68
5047	NASDAQ	PEP	Wed, Jun 6, 2012	67.32	67.66	67.04	67.49
5046	NASDAQ	PEP	Tue, Jun 5, 2012	67.37	67.43	66.66	67.00
5045	NASDAQ	PEP	Mon, Jun 4, 2012	67.46	67.65	67.05	67.48
5044	NASDAQ	PEP	Fri, Jun 1, 2012	67.02	67.61	66.87	67.51
5043	NASDAQ	PEP	Thu, May 31, 2012	68.14	68.59	67.67	67.85
5042	NASDAQ	PEP	Wed, May 30, 2012	68.60	68.60	68.05	68.22
5041	NASDAQ	PEP	Tue, May 29, 2012	68.50	69.34	68.44	69.33
5040	NASDAQ	PEP	Fri, May 25, 2012	68.58	69.10	68.31	68.64
5039	NASDAQ	PEP	Thu, May 24, 2012	68.18	68.91	67.90	68.81
5038	NASDAQ	PEP	Wed, May 23, 2012	67.88	68.40	67.38	68.00
5037	NASDAQ	PEP	Tue, May 22, 2012	67.91	68.50	67.82	68.08
5036	NASDAQ	PEP	Mon, May 21, 2012	68.19	68.22	67.65	67.98
5035	NASDAQ	PEP	Fri, May 18, 2012	68.44	68.45	67.56	68.12
5034	NASDAQ	PEP	Thu, May 17, 2012	68.59	69.18	68.57	68.77
5033	NASDAQ	PEP	Wed, May 16, 2012	68.37	69.07	68.24	68.75
5032	NASDAQ	PEP	Tue, May 15, 2012	67.01	68.60	66.91	67.85
5031	NASDAQ	PEP	Mon, May 14, 2012	66.57	67.45	66.32	67.15
5030	NASDAQ	PEP	Fri, May 11, 2012	66.66	67.25	66.60	66.80
5029	NASDAQ	PEP	Thu, May 10, 2012	66.17	67.19	66.17	66.79
5028	NASDAQ	PEP	Wed, May 9, 2012	66.13	66.34	65.68	65.94
5027	NASDAQ	PEP	Tue, May 8, 2012	66.25	66.70	66.17	66.52
5026	NASDAQ	PEP	Mon, May 7, 2012	66.51	66.97	66.27	66.62
5025	NASDAQ	PEP	Fri, May 4, 2012	66.86	66.90	65.87	65.90
5024	NASDAQ	PEP	Thu, May 3, 2012	66.85	67.00	66.72	66.91
5023	NASDAQ	PEP	Wed, May 2, 2012	66.52	66.92	66.41	66.83
5022	NASDAQ	PEP	Tue, May 1, 2012	65.92	66.74	65.77	66.49
5021	NASDAQ	PEP	Mon, Apr 30, 2012	65.97	66.25	65.77	66.00
5020	NASDAQ	PEP	Fri, Apr 27, 2012	66.64	66.69	66.09	66.10
5019	NASDAQ	PEP	Thu, Apr 26, 2012	66.50	66.77	66.22	66.37
5018	NASDAQ	PEP	Wed, Apr 25, 2012	66.65	66.86	66.50	66.67
5017	NASDAQ	PEP	Tue, Apr 24, 2012	66.33	66.84	66.27	66.51
5016	NASDAQ	PEP	Mon, Apr 23, 2012	66.17	66.45	66.03	66.18
5015	NASDAQ	PEP	Fri, Apr 20, 2012	66.17	66.74	66.10	66.63
5014	NASDAQ	PEP	Thu, Apr 19, 2012	66.20	66.36	66.00	66.15
5013	NASDAQ	PEP	Wed, Apr 18, 2012	66.10	66.31	66.05	66.21
5012	NASDAQ	PEP	Tue, Apr 17, 2012	66.23	66.65	66.02	66.40
5011	NASDAQ	PEP	Mon, Apr 16, 2012	65.13	66.39	65.13	65.99
5010	NASDAQ	PEP	Fri, Apr 13, 2012	65.35	65.50	65.06	65.06
5009	NASDAQ	PEP	Thu, Apr 12, 2012	65.06	65.50	64.64	65.38
5008	NASDAQ	PEP	Wed, Apr 11, 2012	65.18	65.42	64.96	65.15
5007	NASDAQ	PEP	Tue, Apr 10, 2012	65.19	65.35	64.79	64.85
5006	NASDAQ	PEP	Mon, Apr 9, 2012	65.63	65.69	65.25	65.35
5005	NASDAQ	PEP	Thu, Apr 5, 2012	66.04	66.21	65.70	66.15
5004	NASDAQ	PEP	Wed, Apr 4, 2012	66.23	66.52	66.14	66.34
5003	NASDAQ	PEP	Tue, Apr 3, 2012	66.58	66.82	66.33	66.56
5002	NASDAQ	PEP	Mon, Apr 2, 2012	66.26	66.75	66.21	66.74
5001	NASDAQ	PEP	Fri, Mar 30, 2012	66.28	66.50	66.04	66.35
5000	NASDAQ	PEP	Thu, Mar 29, 2012	65.85	66.02	65.53	66.02
4999	NASDAQ	PEP	Wed, Mar 28, 2012	65.95	66.03	65.60	65.93
4998	NASDAQ	PEP	Tue, Mar 27, 2012	65.85	66.19	65.61	66.01
4997	NASDAQ	PEP	Mon, Mar 26, 2012	65.47	65.80	65.45	65.78
4996	NASDAQ	PEP	Fri, Mar 23, 2012	65.45	65.76	65.28	65.30
4995	NASDAQ	PEP	Thu, Mar 22, 2012	65.14	65.56	65.03	65.39
4994	NASDAQ	PEP	Wed, Mar 21, 2012	65.28	65.58	65.05	65.36
4993	NASDAQ	PEP	Tue, Mar 20, 2012	64.40	65.56	64.33	65.28
4992	NASDAQ	PEP	Mon, Mar 19, 2012	64.32	64.88	64.27	64.73
4991	NASDAQ	PEP	Fri, Mar 16, 2012	64.23	64.50	64.18	64.47
4990	NASDAQ	PEP	Thu, Mar 15, 2012	64.00	64.34	63.80	64.17
4989	NASDAQ	PEP	Wed, Mar 14, 2012	64.20	64.63	63.95	64.06
4988	NASDAQ	PEP	Tue, Mar 13, 2012	64.31	64.57	64.11	64.34
4987	NASDAQ	PEP	Mon, Mar 12, 2012	63.31	64.05	63.01	63.94
4986	NASDAQ	PEP	Fri, Mar 9, 2012	62.96	63.32	62.90	63.15
4985	NASDAQ	PEP	Thu, Mar 8, 2012	62.90	63.12	62.73	62.95
4984	NASDAQ	PEP	Wed, Mar 7, 2012	62.33	62.74	62.15	62.62
4983	NASDAQ	PEP	Tue, Mar 6, 2012	62.35	62.82	62.22	62.28
4982	NASDAQ	PEP	Mon, Mar 5, 2012	62.50	62.98	62.43	62.79
4981	NASDAQ	PEP	Fri, Mar 2, 2012	62.54	62.68	62.40	62.52
4980	NASDAQ	PEP	Thu, Mar 1, 2012	63.05	63.05	62.44	62.55
4979	NASDAQ	PEP	Wed, Feb 29, 2012	62.90	63.13	62.81	62.94
4978	NASDAQ	PEP	Tue, Feb 28, 2012	63.53	63.69	63.03	63.32
4977	NASDAQ	PEP	Mon, Feb 27, 2012	63.18	63.75	63.05	63.32
4976	NASDAQ	PEP	Fri, Feb 24, 2012	63.15	63.52	63.15	63.31
4975	NASDAQ	PEP	Thu, Feb 23, 2012	63.18	63.24	62.83	63.13
4974	NASDAQ	PEP	Wed, Feb 22, 2012	63.16	63.29	63.00	63.10
4973	NASDAQ	PEP	Tue, Feb 21, 2012	63.05	63.39	62.97	63.14
4972	NASDAQ	PEP	Fri, Feb 17, 2012	62.57	62.76	62.33	62.68
4971	NASDAQ	PEP	Thu, Feb 16, 2012	63.20	63.30	62.73	62.73
4970	NASDAQ	PEP	Wed, Feb 15, 2012	63.34	63.60	62.92	63.07
4969	NASDAQ	PEP	Tue, Feb 14, 2012	63.52	63.98	63.29	63.52
4968	NASDAQ	PEP	Mon, Feb 13, 2012	64.01	64.19	63.38	63.69
4967	NASDAQ	PEP	Fri, Feb 10, 2012	64.12	64.19	63.63	63.95
4966	NASDAQ	PEP	Thu, Feb 9, 2012	64.86	64.90	63.81	64.27
4965	NASDAQ	PEP	Wed, Feb 8, 2012	66.82	66.92	66.48	66.74
4964	NASDAQ	PEP	Tue, Feb 7, 2012	66.27	66.98	66.14	66.76
4963	NASDAQ	PEP	Mon, Feb 6, 2012	66.42	66.76	66.13	66.52
4962	NASDAQ	PEP	Fri, Feb 3, 2012	66.88	66.90	66.30	66.66
4961	NASDAQ	PEP	Thu, Feb 2, 2012	66.60	66.70	66.20	66.40
4960	NASDAQ	PEP	Wed, Feb 1, 2012	65.99	66.50	65.86	66.38
4959	NASDAQ	PEP	Tue, Jan 31, 2012	65.50	65.69	65.28	65.67
4958	NASDAQ	PEP	Mon, Jan 30, 2012	65.60	65.60	65.16	65.41
4957	NASDAQ	PEP	Fri, Jan 27, 2012	66.25	66.42	65.67	65.81
4956	NASDAQ	PEP	Thu, Jan 26, 2012	66.62	66.96	66.35	66.52
4955	NASDAQ	PEP	Wed, Jan 25, 2012	65.88	66.80	65.67	66.70
4954	NASDAQ	PEP	Tue, Jan 24, 2012	65.96	66.32	65.94	66.20
4953	NASDAQ	PEP	Mon, Jan 23, 2012	65.92	66.15	65.39	66.10
4952	NASDAQ	PEP	Fri, Jan 20, 2012	66.06	66.41	65.57	66.28
4951	NASDAQ	PEP	Thu, Jan 19, 2012	65.14	66.05	64.95	65.91
4950	NASDAQ	PEP	Wed, Jan 18, 2012	64.67	65.08	64.51	64.85
4949	NASDAQ	PEP	Tue, Jan 17, 2012	64.76	65.09	64.60	64.65
4948	NASDAQ	PEP	Fri, Jan 13, 2012	64.44	64.72	64.30	64.40
4947	NASDAQ	PEP	Thu, Jan 12, 2012	65.10	65.18	64.47	64.62
4946	NASDAQ	PEP	Wed, Jan 11, 2012	65.00	65.17	64.13	65.01
4945	NASDAQ	PEP	Tue, Jan 10, 2012	65.98	66.05	65.47	65.66
4944	NASDAQ	PEP	Mon, Jan 9, 2012	65.26	65.83	65.01	65.73
4943	NASDAQ	PEP	Fri, Jan 6, 2012	66.27	66.27	65.29	65.39
4942	NASDAQ	PEP	Thu, Jan 5, 2012	66.58	66.67	66.12	66.22
4941	NASDAQ	PEP	Wed, Jan 4, 2012	66.41	66.84	66.12	66.74
4940	NASDAQ	PEP	Tue, Jan 3, 2012	66.86	67.19	66.36	66.40
4939	NASDAQ	PEP	Fri, Dec 30, 2011	66.42	66.69	66.24	66.35
4938	NASDAQ	PEP	Thu, Dec 29, 2011	65.97	66.63	65.96	66.54
4937	NASDAQ	PEP	Wed, Dec 28, 2011	66.38	66.50	65.84	65.91
4936	NASDAQ	PEP	Tue, Dec 27, 2011	66.47	66.78	66.32	66.38
4935	NASDAQ	PEP	Fri, Dec 23, 2011	66.28	66.69	66.12	66.57
4934	NASDAQ	PEP	Thu, Dec 22, 2011	66.03	66.42	65.92	66.04
4933	NASDAQ	PEP	Wed, Dec 21, 2011	65.22	66.25	65.22	66.04
4932	NASDAQ	PEP	Tue, Dec 20, 2011	64.80	65.71	64.62	65.53
4931	NASDAQ	PEP	Mon, Dec 19, 2011	64.63	65.17	64.20	64.37
4930	NASDAQ	PEP	Fri, Dec 16, 2011	65.28	65.40	64.62	64.71
4929	NASDAQ	PEP	Thu, Dec 15, 2011	64.03	65.10	63.94	64.85
4928	NASDAQ	PEP	Wed, Dec 14, 2011	64.41	64.67	63.93	63.98
4927	NASDAQ	PEP	Tue, Dec 13, 2011	64.95	65.24	64.14	64.28
4926	NASDAQ	PEP	Mon, Dec 12, 2011	65.10	65.24	63.89	64.66
4925	NASDAQ	PEP	Fri, Dec 9, 2011	64.44	65.40	64.42	65.19
4924	NASDAQ	PEP	Thu, Dec 8, 2011	64.54	65.14	64.22	64.33
4923	NASDAQ	PEP	Wed, Dec 7, 2011	64.45	65.17	64.23	64.91
4922	NASDAQ	PEP	Tue, Dec 6, 2011	64.60	65.04	64.15	64.65
4921	NASDAQ	PEP	Mon, Dec 5, 2011	64.69	64.77	64.09	64.40
4920	NASDAQ	PEP	Fri, Dec 2, 2011	64.44	64.70	64.15	64.28
4919	NASDAQ	PEP	Thu, Dec 1, 2011	64.27	64.47	63.83	64.09
4918	NASDAQ	PEP	Wed, Nov 30, 2011	64.39	64.61	63.67	64.00
4917	NASDAQ	PEP	Tue, Nov 29, 2011	63.09	64.01	63.00	63.66
4916	NASDAQ	PEP	Mon, Nov 28, 2011	62.70	63.55	62.58	62.99
4915	NASDAQ	PEP	Fri, Nov 25, 2011	62.70	62.91	62.40	62.49
4914	NASDAQ	PEP	Wed, Nov 23, 2011	62.83	62.96	62.25	62.40
4913	NASDAQ	PEP	Tue, Nov 22, 2011	62.89	63.54	62.88	63.18
4912	NASDAQ	PEP	Mon, Nov 21, 2011	63.21	63.74	63.05	63.15
4911	NASDAQ	PEP	Fri, Nov 18, 2011	64.05	64.14	63.04	63.89
4910	NASDAQ	PEP	Thu, Nov 17, 2011	64.90	65.09	63.20	64.09
4909	NASDAQ	PEP	Wed, Nov 16, 2011	64.43	66.65	64.28	65.09
4908	NASDAQ	PEP	Tue, Nov 15, 2011	63.12	64.92	63.09	64.50
4907	NASDAQ	PEP	Mon, Nov 14, 2011	63.19	63.23	62.50	62.80
4906	NASDAQ	PEP	Fri, Nov 11, 2011	63.28	63.50	63.11	63.28
4905	NASDAQ	PEP	Thu, Nov 10, 2011	62.65	63.26	62.29	62.96
4904	NASDAQ	PEP	Wed, Nov 9, 2011	62.94	63.13	62.07	62.28
4903	NASDAQ	PEP	Tue, Nov 8, 2011	62.61	63.75	62.32	63.66
4902	NASDAQ	PEP	Mon, Nov 7, 2011	61.99	62.54	61.56	62.50
4901	NASDAQ	PEP	Fri, Nov 4, 2011	62.50	62.53	61.67	61.99
4900	NASDAQ	PEP	Thu, Nov 3, 2011	62.47	62.85	62.13	62.80
4899	NASDAQ	PEP	Wed, Nov 2, 2011	62.68	62.79	62.15	62.41
4898	NASDAQ	PEP	Tue, Nov 1, 2011	62.11	62.60	61.89	62.23
4897	NASDAQ	PEP	Mon, Oct 31, 2011	62.59	63.58	62.59	62.95
4896	NASDAQ	PEP	Fri, Oct 28, 2011	63.24	63.47	62.76	63.20
4895	NASDAQ	PEP	Thu, Oct 27, 2011	62.91	63.06	62.17	62.32
4894	NASDAQ	PEP	Wed, Oct 26, 2011	62.07	62.16	61.50	62.01
4893	NASDAQ	PEP	Tue, Oct 25, 2011	62.37	62.57	61.71	61.82
4892	NASDAQ	PEP	Mon, Oct 24, 2011	62.30	62.50	61.75	62.10
4891	NASDAQ	PEP	Fri, Oct 21, 2011	62.57	62.88	62.00	62.28
4890	NASDAQ	PEP	Thu, Oct 20, 2011	62.28	62.46	61.89	62.12
4889	NASDAQ	PEP	Wed, Oct 19, 2011	62.40	62.76	62.02	62.11
4888	NASDAQ	PEP	Tue, Oct 18, 2011	62.02	62.81	61.67	62.41
4887	NASDAQ	PEP	Mon, Oct 17, 2011	61.86	62.62	61.80	61.89
4886	NASDAQ	PEP	Fri, Oct 14, 2011	62.73	62.75	61.79	62.24
4885	NASDAQ	PEP	Thu, Oct 13, 2011	62.19	62.49	62.01	62.36
4884	NASDAQ	PEP	Wed, Oct 12, 2011	62.37	63.62	62.00	62.70
4883	NASDAQ	PEP	Tue, Oct 11, 2011	61.57	61.82	60.51	60.95
4882	NASDAQ	PEP	Mon, Oct 10, 2011	61.66	61.93	61.37	61.87
4881	NASDAQ	PEP	Fri, Oct 7, 2011	60.98	61.56	60.60	61.02
4880	NASDAQ	PEP	Thu, Oct 6, 2011	59.96	60.61	59.48	60.57
4879	NASDAQ	PEP	Wed, Oct 5, 2011	60.15	60.34	59.33	60.29
4878	NASDAQ	PEP	Tue, Oct 4, 2011	59.72	60.56	58.50	60.45
4877	NASDAQ	PEP	Mon, Oct 3, 2011	61.59	62.20	60.24	60.29
4876	NASDAQ	PEP	Fri, Sep 30, 2011	62.37	62.99	61.85	61.90
4875	NASDAQ	PEP	Thu, Sep 29, 2011	62.74	63.12	61.95	62.58
4874	NASDAQ	PEP	Wed, Sep 28, 2011	62.61	63.31	61.86	61.97
4873	NASDAQ	PEP	Tue, Sep 27, 2011	62.72	63.13	62.23	62.43
4872	NASDAQ	PEP	Mon, Sep 26, 2011	60.75	62.04	60.73	61.89
4871	NASDAQ	PEP	Fri, Sep 23, 2011	60.59	60.79	59.65	60.34
4870	NASDAQ	PEP	Thu, Sep 22, 2011	60.00	61.19	59.59	60.92
4869	NASDAQ	PEP	Wed, Sep 21, 2011	61.64	62.01	60.74	60.79
4868	NASDAQ	PEP	Tue, Sep 20, 2011	60.66	61.38	60.29	60.39
4867	NASDAQ	PEP	Mon, Sep 19, 2011	61.12	61.19	60.00	60.56
4866	NASDAQ	PEP	Fri, Sep 16, 2011	63.06	63.06	61.58	62.05
4865	NASDAQ	PEP	Thu, Sep 15, 2011	62.08	63.59	60.98	63.22
4864	NASDAQ	PEP	Wed, Sep 14, 2011	60.86	62.16	60.28	61.58
4863	NASDAQ	PEP	Tue, Sep 13, 2011	60.30	60.93	60.12	60.54
4862	NASDAQ	PEP	Mon, Sep 12, 2011	59.40	60.24	59.25	60.14
4861	NASDAQ	PEP	Fri, Sep 9, 2011	61.07	61.20	59.68	59.99
4860	NASDAQ	PEP	Thu, Sep 8, 2011	61.42	61.49	61.10	61.34
4859	NASDAQ	PEP	Wed, Sep 7, 2011	62.98	62.99	61.18	61.62
4858	NASDAQ	PEP	Tue, Sep 6, 2011	61.75	62.58	61.52	62.45
4857	NASDAQ	PEP	Fri, Sep 2, 2011	63.63	64.11	63.18	63.30
4856	NASDAQ	PEP	Thu, Sep 1, 2011	64.38	64.88	64.10	64.15
4855	NASDAQ	PEP	Wed, Aug 31, 2011	64.13	64.75	64.01	64.43
4854	NASDAQ	PEP	Tue, Aug 30, 2011	63.97	64.91	63.65	64.52
4853	NASDAQ	PEP	Mon, Aug 29, 2011	63.71	64.21	63.54	64.16
4852	NASDAQ	PEP	Fri, Aug 26, 2011	63.35	63.52	62.00	63.16
4851	NASDAQ	PEP	Thu, Aug 25, 2011	63.77	63.92	62.75	63.02
4850	NASDAQ	PEP	Wed, Aug 24, 2011	63.37	63.75	63.03	63.70
4849	NASDAQ	PEP	Tue, Aug 23, 2011	62.15	63.48	62.10	63.48
4848	NASDAQ	PEP	Mon, Aug 22, 2011	62.79	62.79	61.77	61.92
4847	NASDAQ	PEP	Fri, Aug 19, 2011	62.57	63.15	61.85	62.07
4846	NASDAQ	PEP	Thu, Aug 18, 2011	63.82	64.56	62.50	63.09
4845	NASDAQ	PEP	Wed, Aug 17, 2011	63.77	64.78	63.68	64.62
4844	NASDAQ	PEP	Tue, Aug 16, 2011	63.17	64.06	62.85	63.76
4843	NASDAQ	PEP	Mon, Aug 15, 2011	63.49	63.75	63.17	63.57
4842	NASDAQ	PEP	Fri, Aug 12, 2011	63.30	63.57	62.56	63.18
4841	NASDAQ	PEP	Thu, Aug 11, 2011	60.41	63.59	60.41	62.87
4840	NASDAQ	PEP	Wed, Aug 10, 2011	62.58	62.89	60.10	60.32
4839	NASDAQ	PEP	Tue, Aug 9, 2011	63.51	63.89	60.61	63.09
4838	NASDAQ	PEP	Mon, Aug 8, 2011	64.17	64.91	62.88	62.97
4837	NASDAQ	PEP	Fri, Aug 5, 2011	64.14	65.48	63.48	64.67
4836	NASDAQ	PEP	Thu, Aug 4, 2011	64.43	65.09	63.20	63.35
4835	NASDAQ	PEP	Wed, Aug 3, 2011	63.34	64.59	63.18	64.48
4834	NASDAQ	PEP	Tue, Aug 2, 2011	63.61	63.76	63.18	63.18
4833	NASDAQ	PEP	Mon, Aug 1, 2011	64.22	64.43	63.45	63.86
4832	NASDAQ	PEP	Fri, Jul 29, 2011	63.81	64.21	63.55	64.04
4831	NASDAQ	PEP	Thu, Jul 28, 2011	64.15	64.40	63.88	63.89
4830	NASDAQ	PEP	Wed, Jul 27, 2011	64.09	64.44	63.79	63.86
4829	NASDAQ	PEP	Tue, Jul 26, 2011	64.65	64.65	64.01	64.07
4828	NASDAQ	PEP	Mon, Jul 25, 2011	65.20	65.38	64.27	64.37
4827	NASDAQ	PEP	Fri, Jul 22, 2011	66.18	66.25	65.24	65.76
4826	NASDAQ	PEP	Thu, Jul 21, 2011	67.31	67.31	64.79	66.17
4825	NASDAQ	PEP	Wed, Jul 20, 2011	68.86	68.87	68.28	68.49
4824	NASDAQ	PEP	Tue, Jul 19, 2011	68.09	68.73	67.75	68.54
4823	NASDAQ	PEP	Mon, Jul 18, 2011	68.61	68.61	67.38	68.00
4822	NASDAQ	PEP	Fri, Jul 15, 2011	68.53	68.53	68.00	68.53
4821	NASDAQ	PEP	Thu, Jul 14, 2011	68.74	69.08	68.44	68.60
4820	NASDAQ	PEP	Wed, Jul 13, 2011	69.38	69.47	68.63	68.89
4819	NASDAQ	PEP	Tue, Jul 12, 2011	69.20	69.54	68.86	69.01
4818	NASDAQ	PEP	Mon, Jul 11, 2011	69.34	69.48	68.92	69.30
4817	NASDAQ	PEP	Fri, Jul 8, 2011	70.01	70.39	69.47	69.93
4816	NASDAQ	PEP	Thu, Jul 7, 2011	70.49	70.75	70.25	70.52
4815	NASDAQ	PEP	Wed, Jul 6, 2011	69.80	70.21	69.75	70.17
4814	NASDAQ	PEP	Tue, Jul 5, 2011	69.87	70.45	69.66	69.77
4813	NASDAQ	PEP	Fri, Jul 1, 2011	70.08	70.36	69.61	70.19
4812	NASDAQ	PEP	Thu, Jun 30, 2011	70.13	70.49	69.92	70.43
4811	NASDAQ	PEP	Wed, Jun 29, 2011	69.77	70.26	69.75	69.96
4810	NASDAQ	PEP	Tue, Jun 28, 2011	69.37	69.78	69.18	69.62
4809	NASDAQ	PEP	Mon, Jun 27, 2011	68.53	69.33	68.53	69.05
4808	NASDAQ	PEP	Fri, Jun 24, 2011	67.98	68.66	67.95	68.45
4807	NASDAQ	PEP	Thu, Jun 23, 2011	68.27	68.55	67.46	67.98
4806	NASDAQ	PEP	Wed, Jun 22, 2011	68.93	69.15	68.75	68.78
4805	NASDAQ	PEP	Tue, Jun 21, 2011	69.28	69.34	68.80	68.93
4804	NASDAQ	PEP	Mon, Jun 20, 2011	68.63	69.26	68.63	68.98
4803	NASDAQ	PEP	Fri, Jun 17, 2011	69.30	69.49	68.56	68.72
4802	NASDAQ	PEP	Thu, Jun 16, 2011	68.54	69.21	68.53	68.89
4801	NASDAQ	PEP	Wed, Jun 15, 2011	69.16	69.57	67.76	68.48
4800	NASDAQ	PEP	Tue, Jun 14, 2011	69.47	69.78	69.25	69.57
4799	NASDAQ	PEP	Mon, Jun 13, 2011	68.74	69.32	68.62	69.06
4798	NASDAQ	PEP	Fri, Jun 10, 2011	69.30	69.42	68.58	68.69
4797	NASDAQ	PEP	Thu, Jun 9, 2011	68.97	69.95	68.75	69.51
4796	NASDAQ	PEP	Wed, Jun 8, 2011	68.72	69.00	68.41	68.84
4795	NASDAQ	PEP	Tue, Jun 7, 2011	69.20	69.30	68.84	68.93
4794	NASDAQ	PEP	Mon, Jun 6, 2011	69.03	69.45	68.78	68.89
4793	NASDAQ	PEP	Fri, Jun 3, 2011	68.97	69.35	68.71	68.97
4792	NASDAQ	PEP	Thu, Jun 2, 2011	70.26	70.39	69.32	69.51
4791	NASDAQ	PEP	Wed, Jun 1, 2011	70.58	70.87	70.28	70.29
4790	NASDAQ	PEP	Tue, May 31, 2011	70.72	71.12	70.61	71.12
4789	NASDAQ	PEP	Fri, May 27, 2011	70.61	71.03	70.28	70.40
4788	NASDAQ	PEP	Thu, May 26, 2011	70.34	70.59	69.85	70.42
4787	NASDAQ	PEP	Wed, May 25, 2011	70.62	70.87	70.24	70.45
4786	NASDAQ	PEP	Tue, May 24, 2011	71.09	71.22	70.66	70.98
4785	NASDAQ	PEP	Mon, May 23, 2011	70.92	71.34	70.78	71.04
4784	NASDAQ	PEP	Fri, May 20, 2011	71.68	71.84	71.22	71.30
4783	NASDAQ	PEP	Thu, May 19, 2011	71.34	71.89	71.17	71.78
4782	NASDAQ	PEP	Wed, May 18, 2011	70.97	71.33	70.75	71.27
4781	NASDAQ	PEP	Tue, May 17, 2011	70.54	71.46	70.32	71.11
4780	NASDAQ	PEP	Mon, May 16, 2011	70.41	71.09	70.30	70.72
4779	NASDAQ	PEP	Fri, May 13, 2011	70.70	71.27	70.22	70.56
4778	NASDAQ	PEP	Thu, May 12, 2011	70.33	71.05	69.96	70.96
4777	NASDAQ	PEP	Wed, May 11, 2011	69.85	70.78	69.80	70.20
4776	NASDAQ	PEP	Tue, May 10, 2011	69.81	70.12	69.81	70.03
4775	NASDAQ	PEP	Mon, May 9, 2011	69.64	69.98	69.48	69.82
4774	NASDAQ	PEP	Fri, May 6, 2011	69.65	69.95	69.18	69.27
4773	NASDAQ	PEP	Thu, May 5, 2011	69.40	69.69	68.46	68.83
4772	NASDAQ	PEP	Wed, May 4, 2011	69.54	69.93	69.30	69.83
4771	NASDAQ	PEP	Tue, May 3, 2011	68.88	69.59	68.88	69.59
4770	NASDAQ	PEP	Mon, May 2, 2011	69.24	69.48	69.03	69.31
4769	NASDAQ	PEP	Fri, Apr 29, 2011	69.62	69.94	68.65	68.89
4768	NASDAQ	PEP	Thu, Apr 28, 2011	67.83	69.92	67.87	69.72
4767	NASDAQ	PEP	Wed, Apr 27, 2011	67.80	68.25	67.66	67.93
4766	NASDAQ	PEP	Tue, Apr 26, 2011	66.86	67.85	66.85	67.71
4765	NASDAQ	PEP	Mon, Apr 25, 2011	67.15	67.27	66.84	67.03
4764	NASDAQ	PEP	Thu, Apr 21, 2011	67.49	67.53	67.05	67.41
4763	NASDAQ	PEP	Wed, Apr 20, 2011	67.26	67.49	66.98	67.33
4762	NASDAQ	PEP	Tue, Apr 19, 2011	67.25	67.25	66.50	66.81
4761	NASDAQ	PEP	Mon, Apr 18, 2011	66.73	67.33	66.44	67.15
4760	NASDAQ	PEP	Fri, Apr 15, 2011	66.69	67.14	66.44	67.11
4759	NASDAQ	PEP	Thu, Apr 14, 2011	66.34	66.87	66.12	66.70
4758	NASDAQ	PEP	Wed, Apr 13, 2011	66.58	66.83	66.32	66.45
4757	NASDAQ	PEP	Tue, Apr 12, 2011	65.78	66.71	65.56	66.57
4756	NASDAQ	PEP	Mon, Apr 11, 2011	65.71	66.35	65.67	66.04
4755	NASDAQ	PEP	Fri, Apr 8, 2011	65.76	66.00	65.35	65.73
4754	NASDAQ	PEP	Thu, Apr 7, 2011	65.59	66.04	65.55	65.92
4753	NASDAQ	PEP	Wed, Apr 6, 2011	65.51	65.88	65.51	65.75
4752	NASDAQ	PEP	Tue, Apr 5, 2011	64.99	65.69	64.92	65.58
4751	NASDAQ	PEP	Mon, Apr 4, 2011	64.93	65.12	64.86	65.09
4750	NASDAQ	PEP	Fri, Apr 1, 2011	64.87	65.42	64.47	65.22
4749	NASDAQ	PEP	Thu, Mar 31, 2011	65.09	65.23	64.35	64.41
4748	NASDAQ	PEP	Wed, Mar 30, 2011	64.60	65.33	64.43	65.05
4747	NASDAQ	PEP	Tue, Mar 29, 2011	64.41	64.61	64.03	64.16
4746	NASDAQ	PEP	Mon, Mar 28, 2011	64.02	64.76	63.98	64.34
4745	NASDAQ	PEP	Fri, Mar 25, 2011	64.17	64.47	63.95	63.98
4744	NASDAQ	PEP	Thu, Mar 24, 2011	64.36	64.48	64.17	64.20
4743	NASDAQ	PEP	Wed, Mar 23, 2011	63.95	64.36	63.75	64.20
4742	NASDAQ	PEP	Tue, Mar 22, 2011	64.02	64.05	63.83	63.94
4741	NASDAQ	PEP	Mon, Mar 21, 2011	63.85	64.30	63.50	64.10
4740	NASDAQ	PEP	Fri, Mar 18, 2011	63.49	63.61	62.90	63.24
4739	NASDAQ	PEP	Thu, Mar 17, 2011	62.91	63.26	62.56	63.08
4738	NASDAQ	PEP	Wed, Mar 16, 2011	62.89	62.92	62.05	62.31
4737	NASDAQ	PEP	Tue, Mar 15, 2011	63.44	63.64	62.70	63.01
4736	NASDAQ	PEP	Mon, Mar 14, 2011	64.26	64.43	63.59	64.14
4735	NASDAQ	PEP	Fri, Mar 11, 2011	64.61	64.89	64.33	64.65
4734	NASDAQ	PEP	Thu, Mar 10, 2011	64.34	64.86	64.12	64.43
4733	NASDAQ	PEP	Wed, Mar 9, 2011	63.70	64.83	63.56	64.65
4732	NASDAQ	PEP	Tue, Mar 8, 2011	63.31	63.90	63.31	63.79
4731	NASDAQ	PEP	Mon, Mar 7, 2011	63.43	63.59	63.20	63.47
4730	NASDAQ	PEP	Fri, Mar 4, 2011	63.78	63.87	63.03	63.40
4729	NASDAQ	PEP	Thu, Mar 3, 2011	63.19	63.98	63.00	63.75
4728	NASDAQ	PEP	Wed, Mar 2, 2011	62.95	62.99	62.54	62.94
4727	NASDAQ	PEP	Tue, Mar 1, 2011	63.69	63.95	63.19	63.21
4726	NASDAQ	PEP	Mon, Feb 28, 2011	63.78	63.96	63.37	63.42
4725	NASDAQ	PEP	Fri, Feb 25, 2011	62.99	63.89	62.89	63.60
4724	NASDAQ	PEP	Thu, Feb 24, 2011	62.85	63.20	62.71	63.03
4723	NASDAQ	PEP	Wed, Feb 23, 2011	63.20	63.77	62.90	62.93
4722	NASDAQ	PEP	Tue, Feb 22, 2011	62.66	63.53	62.57	63.15
4721	NASDAQ	PEP	Fri, Feb 18, 2011	64.51	64.51	63.20	63.41
4720	NASDAQ	PEP	Thu, Feb 17, 2011	63.28	64.71	63.22	64.70
4719	NASDAQ	PEP	Wed, Feb 16, 2011	64.09	64.48	63.84	63.96
4718	NASDAQ	PEP	Tue, Feb 15, 2011	63.29	64.45	63.06	64.35
4717	NASDAQ	PEP	Mon, Feb 14, 2011	63.96	64.33	63.17	63.34
4716	NASDAQ	PEP	Fri, Feb 11, 2011	62.62	64.02	62.56	63.87
4715	NASDAQ	PEP	Thu, Feb 10, 2011	63.48	64.19	62.94	63.36
4714	NASDAQ	PEP	Wed, Feb 9, 2011	64.38	64.76	63.97	64.42
4713	NASDAQ	PEP	Tue, Feb 8, 2011	63.62	64.27	63.51	64.17
4712	NASDAQ	PEP	Mon, Feb 7, 2011	63.95	63.98	63.26	63.68
4711	NASDAQ	PEP	Fri, Feb 4, 2011	64.15	64.28	63.66	63.84
4710	NASDAQ	PEP	Thu, Feb 3, 2011	64.51	64.68	64.01	64.18
4709	NASDAQ	PEP	Wed, Feb 2, 2011	64.44	64.87	64.04	64.65
4708	NASDAQ	PEP	Tue, Feb 1, 2011	64.53	65.14	64.30	65.05
4707	NASDAQ	PEP	Mon, Jan 31, 2011	64.35	64.68	64.09	64.31
4706	NASDAQ	PEP	Fri, Jan 28, 2011	65.45	65.84	64.12	64.40
4705	NASDAQ	PEP	Thu, Jan 27, 2011	65.73	65.95	65.45	65.56
4704	NASDAQ	PEP	Wed, Jan 26, 2011	65.89	66.04	65.52	65.86
4703	NASDAQ	PEP	Tue, Jan 25, 2011	66.01	66.25	65.75	65.77
4702	NASDAQ	PEP	Mon, Jan 24, 2011	65.79	66.18	65.60	66.18
4701	NASDAQ	PEP	Fri, Jan 21, 2011	66.19	66.32	65.67	65.87
4700	NASDAQ	PEP	Thu, Jan 20, 2011	65.94	66.33	65.81	65.90
4699	NASDAQ	PEP	Wed, Jan 19, 2011	66.67	66.69	65.69	65.90
4698	NASDAQ	PEP	Tue, Jan 18, 2011	66.46	67.15	66.40	66.57
4697	NASDAQ	PEP	Fri, Jan 14, 2011	67.15	67.16	66.58	66.78
4696	NASDAQ	PEP	Thu, Jan 13, 2011	66.70	67.46	66.65	66.91
4695	NASDAQ	PEP	Wed, Jan 12, 2011	66.71	67.07	66.55	66.73
4694	NASDAQ	PEP	Tue, Jan 11, 2011	66.34	66.75	66.01	66.33
4693	NASDAQ	PEP	Mon, Jan 10, 2011	66.13	66.32	65.84	66.05
4692	NASDAQ	PEP	Fri, Jan 7, 2011	66.82	66.82	66.25	66.39
4691	NASDAQ	PEP	Thu, Jan 6, 2011	66.71	66.95	66.38	66.84
4690	NASDAQ	PEP	Wed, Jan 5, 2011	65.71	66.88	65.56	66.59
4689	NASDAQ	PEP	Tue, Jan 4, 2011	66.10	66.19	65.12	65.41
4688	NASDAQ	PEP	Mon, Jan 3, 2011	65.91	66.09	65.60	65.75
4687	NASDAQ	PEP	Fri, Dec 31, 2010	65.05	65.55	65.03	65.33
4686	NASDAQ	PEP	Thu, Dec 30, 2010	65.31	65.62	65.09	65.12
4685	NASDAQ	PEP	Wed, Dec 29, 2010	65.44	65.77	65.33	65.33
4684	NASDAQ	PEP	Tue, Dec 28, 2010	65.20	65.53	65.18	65.28
4683	NASDAQ	PEP	Mon, Dec 27, 2010	65.64	65.71	65.41	65.42
4682	NASDAQ	PEP	Thu, Dec 23, 2010	65.65	65.92	65.51	65.69
4681	NASDAQ	PEP	Wed, Dec 22, 2010	65.46	65.72	65.21	65.68
4680	NASDAQ	PEP	Tue, Dec 21, 2010	66.37	66.51	65.12	65.40
4679	NASDAQ	PEP	Mon, Dec 20, 2010	65.82	66.35	65.75	66.31
4678	NASDAQ	PEP	Fri, Dec 17, 2010	65.73	66.00	65.46	65.97
4677	NASDAQ	PEP	Thu, Dec 16, 2010	65.24	65.79	65.19	65.75
4676	NASDAQ	PEP	Wed, Dec 15, 2010	65.37	65.48	65.10	65.24
4675	NASDAQ	PEP	Tue, Dec 14, 2010	65.64	65.87	65.33	65.59
4674	NASDAQ	PEP	Mon, Dec 13, 2010	65.06	65.72	64.80	65.53
4673	NASDAQ	PEP	Fri, Dec 10, 2010	64.84	65.00	64.59	64.90
4672	NASDAQ	PEP	Thu, Dec 9, 2010	64.79	64.79	64.28	64.72
4671	NASDAQ	PEP	Wed, Dec 8, 2010	64.80	64.88	64.47	64.63
4670	NASDAQ	PEP	Tue, Dec 7, 2010	64.98	65.07	64.61	64.68
4669	NASDAQ	PEP	Mon, Dec 6, 2010	65.16	65.17	64.68	64.73
4668	NASDAQ	PEP	Fri, Dec 3, 2010	65.08	65.63	65.03	65.17
4667	NASDAQ	PEP	Thu, Dec 2, 2010	65.50	65.56	64.76	65.20
4666	NASDAQ	PEP	Wed, Dec 1, 2010	64.79	65.72	64.59	65.63
4665	NASDAQ	PEP	Tue, Nov 30, 2010	64.05	64.86	63.77	64.63
4664	NASDAQ	PEP	Mon, Nov 29, 2010	63.76	64.14	63.43	64.01
4663	NASDAQ	PEP	Fri, Nov 26, 2010	64.33	64.34	63.87	63.90
4662	NASDAQ	PEP	Wed, Nov 24, 2010	64.20	64.41	63.90	64.33
4661	NASDAQ	PEP	Tue, Nov 23, 2010	64.11	64.24	63.59	63.89
4660	NASDAQ	PEP	Mon, Nov 22, 2010	64.76	64.85	64.17	64.70
4659	NASDAQ	PEP	Fri, Nov 19, 2010	64.42	64.71	64.27	64.71
4658	NASDAQ	PEP	Thu, Nov 18, 2010	64.00	64.99	63.61	64.77
4657	NASDAQ	PEP	Wed, Nov 17, 2010	64.12	64.24	63.72	63.94
4656	NASDAQ	PEP	Tue, Nov 16, 2010	64.28	65.00	63.83	64.04
4655	NASDAQ	PEP	Mon, Nov 15, 2010	64.86	64.97	64.36	64.42
4654	NASDAQ	PEP	Fri, Nov 12, 2010	64.63	64.90	64.37	64.64
4653	NASDAQ	PEP	Thu, Nov 11, 2010	64.98	65.22	64.70	64.90
4652	NASDAQ	PEP	Wed, Nov 10, 2010	65.04	65.39	64.62	65.25
4651	NASDAQ	PEP	Tue, Nov 9, 2010	65.33	65.42	64.80	65.30
4650	NASDAQ	PEP	Mon, Nov 8, 2010	65.00	65.31	64.75	65.11
4649	NASDAQ	PEP	Fri, Nov 5, 2010	65.26	65.35	64.76	65.08
4648	NASDAQ	PEP	Thu, Nov 4, 2010	65.74	65.83	64.50	65.35
4647	NASDAQ	PEP	Wed, Nov 3, 2010	65.72	65.75	64.58	65.20
4646	NASDAQ	PEP	Tue, Nov 2, 2010	65.77	66.10	65.66	65.80
4645	NASDAQ	PEP	Mon, Nov 1, 2010	65.49	65.89	65.14	65.55
4644	NASDAQ	PEP	Fri, Oct 29, 2010	65.07	65.30	64.86	65.30
4643	NASDAQ	PEP	Thu, Oct 28, 2010	64.37	65.12	64.35	65.01
4642	NASDAQ	PEP	Wed, Oct 27, 2010	64.50	64.51	63.78	64.27
4641	NASDAQ	PEP	Tue, Oct 26, 2010	64.80	64.99	64.55	64.79
4640	NASDAQ	PEP	Mon, Oct 25, 2010	65.18	65.33	64.88	65.05
4639	NASDAQ	PEP	Fri, Oct 22, 2010	65.24	65.50	64.85	65.01
4638	NASDAQ	PEP	Thu, Oct 21, 2010	65.02	65.47	64.82	65.18
4637	NASDAQ	PEP	Wed, Oct 20, 2010	65.70	65.82	64.87	64.97
4636	NASDAQ	PEP	Tue, Oct 19, 2010	66.06	66.22	64.95	65.41
4635	NASDAQ	PEP	Mon, Oct 18, 2010	66.82	67.02	66.48	66.50
4634	NASDAQ	PEP	Fri, Oct 15, 2010	66.89	67.00	66.46	66.68
4633	NASDAQ	PEP	Thu, Oct 14, 2010	66.45	66.84	66.45	66.64
4632	NASDAQ	PEP	Wed, Oct 13, 2010	66.31	66.80	66.20	66.40
4631	NASDAQ	PEP	Tue, Oct 12, 2010	65.29	66.47	65.00	66.08
4630	NASDAQ	PEP	Mon, Oct 11, 2010	65.74	65.76	65.30	65.52
4629	NASDAQ	PEP	Fri, Oct 8, 2010	66.13	66.15	65.27	65.75
4628	NASDAQ	PEP	Thu, Oct 7, 2010	66.60	66.70	65.18	66.10
4627	NASDAQ	PEP	Wed, Oct 6, 2010	67.55	68.11	67.40	68.11
4626	NASDAQ	PEP	Tue, Oct 5, 2010	67.03	67.82	66.91	67.76
4625	NASDAQ	PEP	Mon, Oct 4, 2010	66.99	66.99	66.52	66.87
4624	NASDAQ	PEP	Fri, Oct 1, 2010	66.76	67.00	66.28	67.00
4623	NASDAQ	PEP	Thu, Sep 30, 2010	66.95	67.31	66.25	66.44
4622	NASDAQ	PEP	Wed, Sep 29, 2010	66.54	67.00	66.23	66.75
4621	NASDAQ	PEP	Tue, Sep 28, 2010	66.35	66.91	65.81	66.78
4620	NASDAQ	PEP	Mon, Sep 27, 2010	66.07	66.76	66.06	66.37
4619	NASDAQ	PEP	Fri, Sep 24, 2010	66.10	66.41	65.83	66.13
4618	NASDAQ	PEP	Thu, Sep 23, 2010	66.19	66.19	65.66	65.79
4617	NASDAQ	PEP	Wed, Sep 22, 2010	66.63	66.90	66.31	66.66
4616	NASDAQ	PEP	Tue, Sep 21, 2010	66.91	66.91	65.93	66.46
4615	NASDAQ	PEP	Mon, Sep 20, 2010	66.26	66.98	66.05	66.89
4614	NASDAQ	PEP	Fri, Sep 17, 2010	66.76	66.90	66.10	66.12
4613	NASDAQ	PEP	Thu, Sep 16, 2010	66.40	66.66	66.17	66.61
4612	NASDAQ	PEP	Wed, Sep 15, 2010	65.83	66.54	65.76	66.50
4611	NASDAQ	PEP	Tue, Sep 14, 2010	66.17	66.36	65.93	65.98
4610	NASDAQ	PEP	Mon, Sep 13, 2010	66.45	66.52	65.85	66.25
4609	NASDAQ	PEP	Fri, Sep 10, 2010	66.15	66.50	65.86	66.41
4608	NASDAQ	PEP	Thu, Sep 9, 2010	65.90	66.21	65.42	66.10
4607	NASDAQ	PEP	Wed, Sep 8, 2010	65.44	65.70	65.26	65.43
4606	NASDAQ	PEP	Tue, Sep 7, 2010	65.10	66.01	65.10	65.48
4605	NASDAQ	PEP	Fri, Sep 3, 2010	65.11	65.71	65.11	65.57
4604	NASDAQ	PEP	Thu, Sep 2, 2010	64.97	65.31	64.52	64.97
4603	NASDAQ	PEP	Wed, Sep 1, 2010	64.52	65.05	64.52	64.89
4602	NASDAQ	PEP	Tue, Aug 31, 2010	63.49	64.34	63.18	64.18
4601	NASDAQ	PEP	Mon, Aug 30, 2010	64.09	64.43	63.60	63.60
4600	NASDAQ	PEP	Fri, Aug 27, 2010	64.20	64.47	63.38	64.12
4599	NASDAQ	PEP	Thu, Aug 26, 2010	64.82	64.82	63.85	64.13
4598	NASDAQ	PEP	Wed, Aug 25, 2010	64.37	64.85	64.20	64.57
4597	NASDAQ	PEP	Tue, Aug 24, 2010	64.50	65.24	64.21	64.78
4596	NASDAQ	PEP	Mon, Aug 23, 2010	65.14	65.40	64.78	64.82
4595	NASDAQ	PEP	Fri, Aug 20, 2010	64.30	65.28	64.30	64.80
4594	NASDAQ	PEP	Thu, Aug 19, 2010	65.50	65.52	64.26	64.66
4593	NASDAQ	PEP	Wed, Aug 18, 2010	65.66	65.84	65.25	65.52
4592	NASDAQ	PEP	Tue, Aug 17, 2010	65.68	66.00	65.22	65.55
4591	NASDAQ	PEP	Mon, Aug 16, 2010	65.30	65.50	64.80	65.43
4590	NASDAQ	PEP	Fri, Aug 13, 2010	65.07	65.71	64.86	65.56
4589	NASDAQ	PEP	Thu, Aug 12, 2010	64.91	65.35	64.78	65.18
4588	NASDAQ	PEP	Wed, Aug 11, 2010	65.98	66.07	65.45	65.45
4587	NASDAQ	PEP	Tue, Aug 10, 2010	66.05	66.83	66.00	66.53
4586	NASDAQ	PEP	Mon, Aug 9, 2010	66.00	66.60	65.93	66.42
4585	NASDAQ	PEP	Fri, Aug 6, 2010	65.13	65.97	65.13	65.90
4584	NASDAQ	PEP	Thu, Aug 5, 2010	65.68	65.87	65.06	65.58
4583	NASDAQ	PEP	Wed, Aug 4, 2010	65.72	66.35	65.37	66.17
4582	NASDAQ	PEP	Tue, Aug 3, 2010	65.11	65.92	65.00	65.77
4581	NASDAQ	PEP	Mon, Aug 2, 2010	65.47	65.47	64.88	65.27
4580	NASDAQ	PEP	Fri, Jul 30, 2010	64.45	65.18	64.31	64.91
4579	NASDAQ	PEP	Thu, Jul 29, 2010	65.33	65.59	64.71	64.89
4578	NASDAQ	PEP	Wed, Jul 28, 2010	65.51	65.69	65.00	65.20
4577	NASDAQ	PEP	Tue, Jul 27, 2010	65.30	65.79	64.71	65.69
4576	NASDAQ	PEP	Mon, Jul 26, 2010	64.36	65.03	64.19	64.98
4575	NASDAQ	PEP	Fri, Jul 23, 2010	64.05	64.75	64.05	64.45
4574	NASDAQ	PEP	Thu, Jul 22, 2010	64.46	64.86	64.00	64.21
4573	NASDAQ	PEP	Wed, Jul 21, 2010	64.78	64.98	63.67	63.95
4572	NASDAQ	PEP	Tue, Jul 20, 2010	61.77	64.87	61.71	64.73
4571	NASDAQ	PEP	Mon, Jul 19, 2010	62.39	62.52	62.00	62.05
4570	NASDAQ	PEP	Fri, Jul 16, 2010	63.05	63.53	62.24	62.45
4569	NASDAQ	PEP	Thu, Jul 15, 2010	63.58	63.71	62.99	63.16
4568	NASDAQ	PEP	Wed, Jul 14, 2010	63.23	63.70	63.06	63.56
4567	NASDAQ	PEP	Tue, Jul 13, 2010	64.25	64.26	63.35	63.43
4566	NASDAQ	PEP	Mon, Jul 12, 2010	63.25	63.75	63.05	63.74
4565	NASDAQ	PEP	Fri, Jul 9, 2010	64.03	64.11	63.30	63.50
4564	NASDAQ	PEP	Thu, Jul 8, 2010	63.21	64.00	62.91	64.00
4563	NASDAQ	PEP	Wed, Jul 7, 2010	61.60	63.08	61.27	62.93
4562	NASDAQ	PEP	Tue, Jul 6, 2010	61.74	61.89	60.95	61.64
4561	NASDAQ	PEP	Fri, Jul 2, 2010	61.54	62.15	61.38	61.53
4560	NASDAQ	PEP	Thu, Jul 1, 2010	61.13	61.66	60.32	61.52
4559	NASDAQ	PEP	Wed, Jun 30, 2010	61.28	61.73	60.50	60.95
4558	NASDAQ	PEP	Tue, Jun 29, 2010	61.46	61.77	60.89	61.23
4557	NASDAQ	PEP	Mon, Jun 28, 2010	61.12	62.17	61.00	61.96
4556	NASDAQ	PEP	Fri, Jun 25, 2010	62.49	62.49	60.77	60.77
4555	NASDAQ	PEP	Thu, Jun 24, 2010	62.37	62.99	62.25	62.40
4554	NASDAQ	PEP	Wed, Jun 23, 2010	63.22	63.22	62.31	62.73
4553	NASDAQ	PEP	Tue, Jun 22, 2010	64.03	64.25	63.18	63.30
4552	NASDAQ	PEP	Mon, Jun 21, 2010	64.54	64.79	63.74	64.02
4551	NASDAQ	PEP	Fri, Jun 18, 2010	64.61	64.67	64.03	64.08
4550	NASDAQ	PEP	Thu, Jun 17, 2010	63.96	64.56	63.75	64.49
4549	NASDAQ	PEP	Wed, Jun 16, 2010	63.79	64.05	63.56	63.91
4548	NASDAQ	PEP	Tue, Jun 15, 2010	63.88	64.29	63.84	64.24
4547	NASDAQ	PEP	Mon, Jun 14, 2010	63.90	64.23	63.24	63.85
4546	NASDAQ	PEP	Fri, Jun 11, 2010	63.50	63.56	62.94	63.56
4545	NASDAQ	PEP	Thu, Jun 10, 2010	63.03	63.90	63.03	63.84
4544	NASDAQ	PEP	Wed, Jun 9, 2010	62.86	63.07	62.33	62.49
4543	NASDAQ	PEP	Tue, Jun 8, 2010	61.44	62.80	61.40	62.65
4542	NASDAQ	PEP	Mon, Jun 7, 2010	61.37	62.56	61.29	61.73
4541	NASDAQ	PEP	Fri, Jun 4, 2010	62.46	62.46	61.29	61.44
4540	NASDAQ	PEP	Thu, Jun 3, 2010	63.50	63.65	63.00	63.37
4539	NASDAQ	PEP	Wed, Jun 2, 2010	62.60	63.46	61.83	63.46
4538	NASDAQ	PEP	Tue, Jun 1, 2010	62.66	63.59	61.90	62.76
4537	NASDAQ	PEP	Fri, May 28, 2010	62.92	63.46	62.73	62.89
4536	NASDAQ	PEP	Thu, May 27, 2010	61.97	62.93	61.52	62.90
4535	NASDAQ	PEP	Wed, May 26, 2010	63.06	63.06	61.04	61.23
4534	NASDAQ	PEP	Tue, May 25, 2010	61.93	62.92	61.65	62.89
4533	NASDAQ	PEP	Mon, May 24, 2010	63.09	64.01	62.60	63.32
4532	NASDAQ	PEP	Fri, May 21, 2010	63.21	63.64	62.14	63.58
4531	NASDAQ	PEP	Thu, May 20, 2010	65.23	65.23	63.86	63.86
4530	NASDAQ	PEP	Wed, May 19, 2010	66.30	66.38	65.50	66.04
4529	NASDAQ	PEP	Tue, May 18, 2010	66.92	67.30	66.40	66.53
4528	NASDAQ	PEP	Mon, May 17, 2010	66.11	66.96	66.07	66.75
4527	NASDAQ	PEP	Fri, May 14, 2010	66.41	66.60	65.77	66.07
4526	NASDAQ	PEP	Thu, May 13, 2010	67.02	67.08	66.46	66.48
4525	NASDAQ	PEP	Wed, May 12, 2010	67.24	67.61	66.81	66.94
4524	NASDAQ	PEP	Tue, May 11, 2010	66.16	67.00	66.02	66.55
4523	NASDAQ	PEP	Mon, May 10, 2010	65.80	66.49	65.66	66.41
4522	NASDAQ	PEP	Fri, May 7, 2010	64.46	65.04	63.66	64.57
4521	NASDAQ	PEP	Thu, May 6, 2010	65.16	66.20	61.91	64.70
4520	NASDAQ	PEP	Wed, May 5, 2010	65.10	65.95	65.02	65.20
4519	NASDAQ	PEP	Tue, May 4, 2010	65.30	65.98	65.05	65.43
4518	NASDAQ	PEP	Mon, May 3, 2010	65.28	66.00	64.89	65.69
4517	NASDAQ	PEP	Fri, Apr 30, 2010	65.33	65.98	65.18	65.22
4516	NASDAQ	PEP	Thu, Apr 29, 2010	64.95	65.50	64.83	65.20
4515	NASDAQ	PEP	Wed, Apr 28, 2010	64.28	64.82	63.60	64.75
4514	NASDAQ	PEP	Tue, Apr 27, 2010	64.93	65.20	64.07	64.23
4513	NASDAQ	PEP	Mon, Apr 26, 2010	64.84	65.44	64.61	65.02
4512	NASDAQ	PEP	Fri, Apr 23, 2010	64.85	64.85	64.17	64.71
4511	NASDAQ	PEP	Thu, Apr 22, 2010	65.75	65.79	64.50	64.76
4510	NASDAQ	PEP	Wed, Apr 21, 2010	65.82	66.31	65.61	65.98
4509	NASDAQ	PEP	Tue, Apr 20, 2010	66.17	66.40	65.72	65.90
4508	NASDAQ	PEP	Mon, Apr 19, 2010	66.08	66.39	65.70	66.12
4507	NASDAQ	PEP	Fri, Apr 16, 2010	66.01	66.65	65.96	66.14
4506	NASDAQ	PEP	Thu, Apr 15, 2010	65.97	66.50	65.80	66.27
4505	NASDAQ	PEP	Wed, Apr 14, 2010	66.20	66.30	65.83	66.29
4504	NASDAQ	PEP	Tue, Apr 13, 2010	66.16	66.50	66.02	66.39
4503	NASDAQ	PEP	Mon, Apr 12, 2010	66.35	66.67	66.26	66.32
4502	NASDAQ	PEP	Fri, Apr 9, 2010	65.93	66.43	65.86	66.36
4501	NASDAQ	PEP	Thu, Apr 8, 2010	65.75	66.19	65.62	65.97
4500	NASDAQ	PEP	Wed, Apr 7, 2010	66.39	66.52	65.75	65.99
4499	NASDAQ	PEP	Tue, Apr 6, 2010	65.79	66.63	65.79	66.39
4498	NASDAQ	PEP	Mon, Apr 5, 2010	66.68	66.68	65.83	65.98
4497	NASDAQ	PEP	Thu, Apr 1, 2010	66.32	66.68	66.25	66.68
4496	NASDAQ	PEP	Wed, Mar 31, 2010	66.68	66.71	66.06	66.16
4495	NASDAQ	PEP	Tue, Mar 30, 2010	66.52	67.00	66.36	66.77
4494	NASDAQ	PEP	Mon, Mar 29, 2010	66.61	66.87	66.30	66.55
4493	NASDAQ	PEP	Fri, Mar 26, 2010	66.64	66.81	66.34	66.59
4492	NASDAQ	PEP	Thu, Mar 25, 2010	66.37	67.00	66.35	66.55
4491	NASDAQ	PEP	Wed, Mar 24, 2010	66.62	67.00	66.25	66.26
4490	NASDAQ	PEP	Tue, Mar 23, 2010	66.39	67.00	66.24	66.86
4489	NASDAQ	PEP	Mon, Mar 22, 2010	66.43	66.56	66.15	66.31
4488	NASDAQ	PEP	Fri, Mar 19, 2010	66.96	66.98	66.26	66.56
4487	NASDAQ	PEP	Thu, Mar 18, 2010	66.57	66.73	66.16	66.52
4486	NASDAQ	PEP	Wed, Mar 17, 2010	66.15	66.58	66.02	66.57
4485	NASDAQ	PEP	Tue, Mar 16, 2010	66.25	66.30	65.83	66.07
4484	NASDAQ	PEP	Mon, Mar 15, 2010	65.69	66.26	65.40	66.15
4483	NASDAQ	PEP	Fri, Mar 12, 2010	64.92	65.25	64.68	65.10
4482	NASDAQ	PEP	Thu, Mar 11, 2010	64.20	65.00	63.90	64.97
4481	NASDAQ	PEP	Wed, Mar 10, 2010	64.30	64.59	64.01	64.43
4480	NASDAQ	PEP	Tue, Mar 9, 2010	63.88	64.65	63.80	64.36
4479	NASDAQ	PEP	Mon, Mar 8, 2010	64.27	64.46	63.80	64.15
4478	NASDAQ	PEP	Fri, Mar 5, 2010	64.30	64.48	63.91	64.37
4477	NASDAQ	PEP	Thu, Mar 4, 2010	64.43	64.50	63.96	64.11
4476	NASDAQ	PEP	Wed, Mar 3, 2010	63.82	64.27	63.80	63.98
4475	NASDAQ	PEP	Tue, Mar 2, 2010	63.61	64.00	63.42	63.80
4474	NASDAQ	PEP	Mon, Mar 1, 2010	62.65	63.58	62.47	63.43
4473	NASDAQ	PEP	Fri, Feb 26, 2010	62.50	62.59	61.91	62.47
4472	NASDAQ	PEP	Thu, Feb 25, 2010	61.51	62.34	61.02	62.30
4471	NASDAQ	PEP	Wed, Feb 24, 2010	61.98	62.16	61.58	62.08
4470	NASDAQ	PEP	Tue, Feb 23, 2010	62.22	62.48	61.70	61.78
4469	NASDAQ	PEP	Mon, Feb 22, 2010	62.69	62.87	62.10	62.41
4468	NASDAQ	PEP	Fri, Feb 19, 2010	62.32	62.92	61.98	62.66
4467	NASDAQ	PEP	Thu, Feb 18, 2010	61.97	62.72	61.97	62.53
4466	NASDAQ	PEP	Wed, Feb 17, 2010	61.48	62.20	61.25	62.11
4465	NASDAQ	PEP	Tue, Feb 16, 2010	61.03	61.45	60.50	61.31
4464	NASDAQ	PEP	Fri, Feb 12, 2010	61.06	61.22	60.49	60.92
4463	NASDAQ	PEP	Thu, Feb 11, 2010	60.87	61.70	60.50	61.19
4462	NASDAQ	PEP	Wed, Feb 10, 2010	59.96	60.67	59.51	60.38
4461	NASDAQ	PEP	Tue, Feb 9, 2010	59.29	60.48	59.29	60.05
4460	NASDAQ	PEP	Mon, Feb 8, 2010	59.60	59.66	58.75	58.96
4459	NASDAQ	PEP	Fri, Feb 5, 2010	59.51	59.79	58.95	59.51
4458	NASDAQ	PEP	Thu, Feb 4, 2010	60.83	60.93	59.62	59.64
4457	NASDAQ	PEP	Wed, Feb 3, 2010	60.92	61.40	60.56	61.29
4456	NASDAQ	PEP	Tue, Feb 2, 2010	60.68	61.28	60.34	61.15
4455	NASDAQ	PEP	Mon, Feb 1, 2010	59.93	60.75	59.52	60.70
4454	NASDAQ	PEP	Fri, Jan 29, 2010	59.84	60.36	59.12	59.62
4453	NASDAQ	PEP	Thu, Jan 28, 2010	60.30	60.50	59.50	59.74
4452	NASDAQ	PEP	Wed, Jan 27, 2010	60.05	60.39	59.60	60.29
4451	NASDAQ	PEP	Tue, Jan 26, 2010	60.10	60.53	59.82	60.25
4450	NASDAQ	PEP	Mon, Jan 25, 2010	60.70	60.70	60.08	60.23
4449	NASDAQ	PEP	Fri, Jan 22, 2010	60.75	61.24	60.31	60.39
4448	NASDAQ	PEP	Thu, Jan 21, 2010	62.01	62.16	60.74	60.94
4447	NASDAQ	PEP	Wed, Jan 20, 2010	62.09	62.15	61.44	61.95
4446	NASDAQ	PEP	Tue, Jan 19, 2010	62.23	62.41	61.97	62.33
4445	NASDAQ	PEP	Fri, Jan 15, 2010	62.61	62.91	61.82	62.29
4444	NASDAQ	PEP	Thu, Jan 14, 2010	62.02	62.92	61.76	62.80
4443	NASDAQ	PEP	Wed, Jan 13, 2010	61.41	62.34	61.41	62.05
4442	NASDAQ	PEP	Tue, Jan 12, 2010	60.52	61.68	60.50	61.55
4441	NASDAQ	PEP	Mon, Jan 11, 2010	60.68	60.81	60.10	60.70
4440	NASDAQ	PEP	Fri, Jan 8, 2010	60.76	60.82	60.27	60.77
4439	NASDAQ	PEP	Thu, Jan 7, 2010	61.35	61.38	60.53	60.97
4438	NASDAQ	PEP	Wed, Jan 6, 2010	61.99	62.47	61.23	61.36
4437	NASDAQ	PEP	Tue, Jan 5, 2010	61.00	62.10	60.90	61.98
4436	NASDAQ	PEP	Mon, Jan 4, 2010	61.19	61.52	60.64	61.24
4435	NASDAQ	PEP	Thu, Dec 31, 2009	61.25	61.44	60.76	60.80
4434	NASDAQ	PEP	Wed, Dec 30, 2009	61.00	61.45	60.87	61.31
4433	NASDAQ	PEP	Tue, Dec 29, 2009	61.29	61.59	61.10	61.10
4432	NASDAQ	PEP	Mon, Dec 28, 2009	61.19	61.25	60.87	61.16
4431	NASDAQ	PEP	Thu, Dec 24, 2009	60.66	60.96	60.40	60.96
4430	NASDAQ	PEP	Wed, Dec 23, 2009	60.87	60.87	60.25	60.68
4429	NASDAQ	PEP	Tue, Dec 22, 2009	60.57	60.79	60.25	60.63
4428	NASDAQ	PEP	Mon, Dec 21, 2009	59.72	60.73	59.60	60.48
4427	NASDAQ	PEP	Fri, Dec 18, 2009	59.92	59.92	58.77	59.48
4426	NASDAQ	PEP	Thu, Dec 17, 2009	60.64	60.64	60.04	60.04
4425	NASDAQ	PEP	Wed, Dec 16, 2009	61.18	61.69	60.62	60.68
4424	NASDAQ	PEP	Tue, Dec 15, 2009	61.01	61.39	60.40	60.99
4423	NASDAQ	PEP	Mon, Dec 14, 2009	61.70	61.77	60.86	60.98
4422	NASDAQ	PEP	Fri, Dec 11, 2009	61.85	62.38	61.18	61.27
4421	NASDAQ	PEP	Thu, Dec 10, 2009	62.15	62.63	61.67	61.84
4420	NASDAQ	PEP	Wed, Dec 9, 2009	62.08	62.39	60.76	61.80
4419	NASDAQ	PEP	Tue, Dec 8, 2009	64.09	64.09	63.15	63.48
4418	NASDAQ	PEP	Mon, Dec 7, 2009	63.70	64.48	63.57	64.23
4417	NASDAQ	PEP	Fri, Dec 4, 2009	63.18	64.00	63.08	63.85
4416	NASDAQ	PEP	Thu, Dec 3, 2009	63.58	63.59	62.67	62.76
4415	NASDAQ	PEP	Wed, Dec 2, 2009	63.50	63.74	63.17	63.65
4414	NASDAQ	PEP	Tue, Dec 1, 2009	62.68	63.93	62.49	63.87
4413	NASDAQ	PEP	Mon, Nov 30, 2009	62.64	62.83	62.15	62.22
4412	NASDAQ	PEP	Fri, Nov 27, 2009	62.24	62.55	61.75	62.30
4411	NASDAQ	PEP	Wed, Nov 25, 2009	62.53	63.27	62.49	63.19
4410	NASDAQ	PEP	Tue, Nov 24, 2009	62.62	62.65	62.13	62.50
4409	NASDAQ	PEP	Mon, Nov 23, 2009	62.46	62.99	62.26	62.49
4408	NASDAQ	PEP	Fri, Nov 20, 2009	61.67	62.31	61.43	62.08
4407	NASDAQ	PEP	Thu, Nov 19, 2009	62.10	62.10	61.35	61.88
4406	NASDAQ	PEP	Wed, Nov 18, 2009	62.44	62.51	61.81	62.30
4405	NASDAQ	PEP	Tue, Nov 17, 2009	62.42	62.63	62.03	62.60
4404	NASDAQ	PEP	Mon, Nov 16, 2009	62.21	62.49	61.94	62.43
4403	NASDAQ	PEP	Fri, Nov 13, 2009	61.63	62.13	61.35	61.94
4402	NASDAQ	PEP	Thu, Nov 12, 2009	62.49	62.75	61.10	61.27
4401	NASDAQ	PEP	Wed, Nov 11, 2009	62.34	62.68	62.08	62.60
4400	NASDAQ	PEP	Tue, Nov 10, 2009	62.17	62.94	61.93	62.08
4399	NASDAQ	PEP	Mon, Nov 9, 2009	61.81	62.32	61.43	62.28
4398	NASDAQ	PEP	Fri, Nov 6, 2009	60.99	61.76	60.79	61.76
4397	NASDAQ	PEP	Thu, Nov 5, 2009	60.44	61.41	60.42	61.23
4396	NASDAQ	PEP	Wed, Nov 4, 2009	60.16	60.96	59.79	60.38
4395	NASDAQ	PEP	Tue, Nov 3, 2009	60.29	60.39	59.62	60.06
4394	NASDAQ	PEP	Mon, Nov 2, 2009	60.79	61.07	60.16	60.60
4393	NASDAQ	PEP	Fri, Oct 30, 2009	61.35	61.64	60.21	60.55
4392	NASDAQ	PEP	Thu, Oct 29, 2009	61.01	61.46	60.57	61.39
4391	NASDAQ	PEP	Wed, Oct 28, 2009	60.88	61.52	60.75	60.99
4390	NASDAQ	PEP	Tue, Oct 27, 2009	60.64	61.35	60.10	61.00
4389	NASDAQ	PEP	Mon, Oct 26, 2009	61.14	61.50	60.21	60.47
4388	NASDAQ	PEP	Fri, Oct 23, 2009	61.41	61.67	60.58	61.03
4387	NASDAQ	PEP	Thu, Oct 22, 2009	61.90	61.90	60.87	61.50
4386	NASDAQ	PEP	Wed, Oct 21, 2009	61.38	62.34	61.23	61.84
4385	NASDAQ	PEP	Tue, Oct 20, 2009	62.00	62.05	61.12	61.58
4384	NASDAQ	PEP	Mon, Oct 19, 2009	62.28	62.57	61.90	62.05
4383	NASDAQ	PEP	Fri, Oct 16, 2009	62.47	62.68	62.11	62.29
4382	NASDAQ	PEP	Thu, Oct 15, 2009	61.57	62.75	61.39	62.68
4381	NASDAQ	PEP	Wed, Oct 14, 2009	60.94	61.68	60.70	61.62
4380	NASDAQ	PEP	Tue, Oct 13, 2009	60.88	61.00	60.52	60.60
4379	NASDAQ	PEP	Mon, Oct 12, 2009	60.43	61.36	60.25	60.92
4378	NASDAQ	PEP	Fri, Oct 9, 2009	60.38	60.70	59.81	60.59
4377	NASDAQ	PEP	Thu, Oct 8, 2009	61.24	61.24	59.80	60.39
4376	NASDAQ	PEP	Wed, Oct 7, 2009	60.85	61.38	60.45	61.17
4375	NASDAQ	PEP	Tue, Oct 6, 2009	61.05	61.27	60.42	60.87
4374	NASDAQ	PEP	Mon, Oct 5, 2009	60.83	61.24	60.14	60.85
4373	NASDAQ	PEP	Fri, Oct 2, 2009	59.12	61.24	58.93	60.90
4372	NASDAQ	PEP	Thu, Oct 1, 2009	58.70	58.99	58.27	58.46
4371	NASDAQ	PEP	Wed, Sep 30, 2009	58.74	58.86	58.01	58.66
4370	NASDAQ	PEP	Tue, Sep 29, 2009	59.10	59.31	58.00	58.51
4369	NASDAQ	PEP	Mon, Sep 28, 2009	58.95	59.49	58.62	59.03
4368	NASDAQ	PEP	Fri, Sep 25, 2009	58.50	59.13	58.32	58.68
4367	NASDAQ	PEP	Thu, Sep 24, 2009	58.57	58.82	58.24	58.54
4366	NASDAQ	PEP	Wed, Sep 23, 2009	58.69	59.08	58.34	58.47
4365	NASDAQ	PEP	Tue, Sep 22, 2009	59.10	59.20	58.30	58.58
4364	NASDAQ	PEP	Mon, Sep 21, 2009	59.52	59.66	58.81	59.02
4363	NASDAQ	PEP	Fri, Sep 18, 2009	59.04	60.00	58.96	59.86
4362	NASDAQ	PEP	Thu, Sep 17, 2009	58.35	58.99	58.22	58.80
4361	NASDAQ	PEP	Wed, Sep 16, 2009	58.34	58.47	57.67	58.34
4360	NASDAQ	PEP	Tue, Sep 15, 2009	58.74	58.74	57.91	58.29
4359	NASDAQ	PEP	Mon, Sep 14, 2009	58.49	58.89	58.21	58.70
4358	NASDAQ	PEP	Fri, Sep 11, 2009	58.05	58.92	57.74	58.81
4357	NASDAQ	PEP	Thu, Sep 10, 2009	57.92	58.05	57.54	57.86
4356	NASDAQ	PEP	Wed, Sep 9, 2009	58.34	58.34	57.86	58.04
4355	NASDAQ	PEP	Tue, Sep 8, 2009	57.66	58.34	57.33	58.28
4354	NASDAQ	PEP	Fri, Sep 4, 2009	56.45	57.70	56.33	57.54
4353	NASDAQ	PEP	Thu, Sep 3, 2009	56.54	56.80	56.00	56.64
4352	NASDAQ	PEP	Wed, Sep 2, 2009	55.99	56.62	55.69	56.35
4351	NASDAQ	PEP	Tue, Sep 1, 2009	56.60	57.30	55.93	56.25
4350	NASDAQ	PEP	Mon, Aug 31, 2009	56.56	56.98	56.38	56.67
4349	NASDAQ	PEP	Fri, Aug 28, 2009	57.96	58.00	56.61	56.76
4348	NASDAQ	PEP	Thu, Aug 27, 2009	57.59	58.10	57.50	57.76
4347	NASDAQ	PEP	Wed, Aug 26, 2009	57.35	58.19	57.13	57.88
4346	NASDAQ	PEP	Tue, Aug 25, 2009	57.35	57.80	57.07	57.29
4345	NASDAQ	PEP	Mon, Aug 24, 2009	57.69	57.78	57.06	57.45
4344	NASDAQ	PEP	Fri, Aug 21, 2009	57.07	57.73	56.80	57.49
4343	NASDAQ	PEP	Thu, Aug 20, 2009	56.30	57.16	56.20	56.84
4342	NASDAQ	PEP	Wed, Aug 19, 2009	56.22	56.71	56.00	56.45
4341	NASDAQ	PEP	Tue, Aug 18, 2009	56.22	56.76	55.92	56.24
4340	NASDAQ	PEP	Mon, Aug 17, 2009	56.40	56.78	55.86	56.18
4339	NASDAQ	PEP	Fri, Aug 14, 2009	56.50	57.06	56.08	56.56
4338	NASDAQ	PEP	Thu, Aug 13, 2009	56.85	56.91	56.03	56.49
4337	NASDAQ	PEP	Wed, Aug 12, 2009	56.78	57.55	56.34	56.68
4336	NASDAQ	PEP	Tue, Aug 11, 2009	57.17	57.55	56.89	56.91
4335	NASDAQ	PEP	Mon, Aug 10, 2009	57.79	57.79	56.94	57.41
4334	NASDAQ	PEP	Fri, Aug 7, 2009	58.10	58.21	57.55	57.74
4333	NASDAQ	PEP	Thu, Aug 6, 2009	58.61	58.81	57.69	57.83
4332	NASDAQ	PEP	Wed, Aug 5, 2009	59.18	59.50	58.29	58.39
4331	NASDAQ	PEP	Tue, Aug 4, 2009	58.02	59.64	57.50	59.06
4330	NASDAQ	PEP	Mon, Aug 3, 2009	56.98	56.98	55.96	56.20
4329	NASDAQ	PEP	Fri, Jul 31, 2009	56.65	57.30	56.48	56.75
4328	NASDAQ	PEP	Thu, Jul 30, 2009	56.73	57.63	56.54	56.60
4327	NASDAQ	PEP	Wed, Jul 29, 2009	55.77	56.40	55.75	56.33
4326	NASDAQ	PEP	Tue, Jul 28, 2009	56.05	56.66	55.70	55.97
4325	NASDAQ	PEP	Mon, Jul 27, 2009	56.30	56.72	55.97	56.34
4324	NASDAQ	PEP	Fri, Jul 24, 2009	56.57	56.76	55.72	56.41
4323	NASDAQ	PEP	Thu, Jul 23, 2009	56.01	56.84	55.62	56.50
4322	NASDAQ	PEP	Wed, Jul 22, 2009	56.22	56.40	55.37	55.89
4321	NASDAQ	PEP	Tue, Jul 21, 2009	56.49	56.69	55.45	56.40
4320	NASDAQ	PEP	Mon, Jul 20, 2009	56.85	56.89	55.36	56.08
4319	NASDAQ	PEP	Fri, Jul 17, 2009	56.93	57.26	56.46	56.66
4318	NASDAQ	PEP	Thu, Jul 16, 2009	57.00	57.70	56.83	57.26
4317	NASDAQ	PEP	Wed, Jul 15, 2009	56.54	57.31	56.30	57.28
4316	NASDAQ	PEP	Tue, Jul 14, 2009	55.63	56.12	55.38	56.09
4315	NASDAQ	PEP	Mon, Jul 13, 2009	54.75	55.86	54.62	55.67
4314	NASDAQ	PEP	Fri, Jul 10, 2009	54.36	54.88	54.30	54.71
4313	NASDAQ	PEP	Thu, Jul 9, 2009	55.11	55.34	54.40	54.68
4312	NASDAQ	PEP	Wed, Jul 8, 2009	56.09	56.13	54.52	54.85
4311	NASDAQ	PEP	Tue, Jul 7, 2009	57.07	57.46	55.92	56.00
4310	NASDAQ	PEP	Mon, Jul 6, 2009	56.27	57.17	56.08	57.13
4309	NASDAQ	PEP	Thu, Jul 2, 2009	56.03	56.82	55.77	56.35
4308	NASDAQ	PEP	Wed, Jul 1, 2009	55.12	56.69	55.12	56.52
4307	NASDAQ	PEP	Tue, Jun 30, 2009	54.94	55.45	54.72	54.96
4306	NASDAQ	PEP	Mon, Jun 29, 2009	55.33	55.50	54.61	54.84
4305	NASDAQ	PEP	Fri, Jun 26, 2009	53.72	54.90	53.50	54.70
4304	NASDAQ	PEP	Thu, Jun 25, 2009	52.89	54.38	52.56	53.99
4303	NASDAQ	PEP	Wed, Jun 24, 2009	53.33	53.83	52.70	53.05
4302	NASDAQ	PEP	Tue, Jun 23, 2009	53.75	53.84	52.80	53.01
4301	NASDAQ	PEP	Mon, Jun 22, 2009	53.64	53.89	53.18	53.49
4300	NASDAQ	PEP	Fri, Jun 19, 2009	54.74	55.05	53.69	53.91
4299	NASDAQ	PEP	Thu, Jun 18, 2009	53.13	54.73	52.88	54.49
4298	NASDAQ	PEP	Wed, Jun 17, 2009	52.31	53.83	52.11	52.97
4297	NASDAQ	PEP	Tue, Jun 16, 2009	53.06	53.30	52.20	52.34
4296	NASDAQ	PEP	Mon, Jun 15, 2009	53.45	53.54	52.78	52.88
4295	NASDAQ	PEP	Fri, Jun 12, 2009	52.85	53.85	52.60	53.65
4294	NASDAQ	PEP	Thu, Jun 11, 2009	53.19	53.98	52.93	52.97
4293	NASDAQ	PEP	Wed, Jun 10, 2009	53.73	54.11	52.99	53.36
4292	NASDAQ	PEP	Tue, Jun 9, 2009	54.21	54.34	53.21	53.48
4291	NASDAQ	PEP	Mon, Jun 8, 2009	54.68	54.99	53.55	54.15
4290	NASDAQ	PEP	Fri, Jun 5, 2009	55.37	55.49	54.50	54.88
4289	NASDAQ	PEP	Thu, Jun 4, 2009	54.27	54.90	53.80	54.82
4288	NASDAQ	PEP	Wed, Jun 3, 2009	54.90	54.90	53.89	54.27
4287	NASDAQ	PEP	Tue, Jun 2, 2009	53.47	55.73	53.15	55.37
4286	NASDAQ	PEP	Mon, Jun 1, 2009	52.27	53.39	52.25	53.13
4285	NASDAQ	PEP	Fri, May 29, 2009	51.06	52.14	50.85	52.05
4284	NASDAQ	PEP	Thu, May 28, 2009	50.25	51.30	50.16	51.02
4283	NASDAQ	PEP	Wed, May 27, 2009	51.38	51.50	49.82	50.01
4282	NASDAQ	PEP	Tue, May 26, 2009	51.01	51.69	50.91	51.28
4281	NASDAQ	PEP	Fri, May 22, 2009	51.58	51.95	51.20	51.57
4280	NASDAQ	PEP	Thu, May 21, 2009	51.64	51.87	50.99	51.49
4279	NASDAQ	PEP	Wed, May 20, 2009	51.87	52.50	51.54	52.06
4278	NASDAQ	PEP	Tue, May 19, 2009	51.29	52.10	51.10	51.61
4277	NASDAQ	PEP	Mon, May 18, 2009	50.62	51.23	50.35	51.17
4276	NASDAQ	PEP	Fri, May 15, 2009	50.53	50.82	50.03	50.32
4275	NASDAQ	PEP	Thu, May 14, 2009	49.70	51.16	49.51	50.87
4274	NASDAQ	PEP	Wed, May 13, 2009	49.20	49.88	49.14	49.66
4273	NASDAQ	PEP	Tue, May 12, 2009	49.72	49.80	48.82	49.27
4272	NASDAQ	PEP	Mon, May 11, 2009	49.55	50.05	49.28	49.58
4271	NASDAQ	PEP	Fri, May 8, 2009	49.88	49.94	49.09	49.75
4270	NASDAQ	PEP	Thu, May 7, 2009	49.86	50.06	49.24	49.49
4269	NASDAQ	PEP	Wed, May 6, 2009	50.30	50.30	49.19	49.72
4268	NASDAQ	PEP	Tue, May 5, 2009	49.13	49.95	49.12	49.73
4267	NASDAQ	PEP	Mon, May 4, 2009	50.17	50.17	48.87	49.10
4266	NASDAQ	PEP	Fri, May 1, 2009	49.76	49.89	48.83	49.79
4265	NASDAQ	PEP	Thu, Apr 30, 2009	50.91	51.00	49.52	49.76
4264	NASDAQ	PEP	Wed, Apr 29, 2009	50.16	51.22	50.16	50.45
4263	NASDAQ	PEP	Tue, Apr 28, 2009	48.71	50.27	48.71	50.04
4262	NASDAQ	PEP	Mon, Apr 27, 2009	48.28	49.50	48.17	49.11
4261	NASDAQ	PEP	Fri, Apr 24, 2009	48.31	48.92	47.93	48.52
4260	NASDAQ	PEP	Thu, Apr 23, 2009	48.40	48.46	47.50	47.89
4259	NASDAQ	PEP	Wed, Apr 22, 2009	49.86	50.20	47.88	47.98
4258	NASDAQ	PEP	Tue, Apr 21, 2009	50.17	50.55	48.50	49.35
4257	NASDAQ	PEP	Mon, Apr 20, 2009	51.32	51.59	49.52	49.86
4256	NASDAQ	PEP	Fri, Apr 17, 2009	52.00	52.47	51.70	52.13
4255	NASDAQ	PEP	Thu, Apr 16, 2009	52.24	52.24	51.16	51.96
4254	NASDAQ	PEP	Wed, Apr 15, 2009	50.24	52.10	50.24	52.04
4253	NASDAQ	PEP	Tue, Apr 14, 2009	51.14	51.34	50.28	50.56
4252	NASDAQ	PEP	Mon, Apr 13, 2009	52.02	56.95	51.29	51.49
4251	NASDAQ	PEP	Thu, Apr 9, 2009	52.35	53.09	51.86	52.10
4250	NASDAQ	PEP	Wed, Apr 8, 2009	52.26	52.53	51.85	52.28
4249	NASDAQ	PEP	Tue, Apr 7, 2009	52.56	52.64	52.03	52.25
4248	NASDAQ	PEP	Mon, Apr 6, 2009	52.54	53.04	52.25	52.67
4247	NASDAQ	PEP	Fri, Apr 3, 2009	53.00	53.37	52.25	52.69
4246	NASDAQ	PEP	Thu, Apr 2, 2009	52.93	53.53	52.51	52.86
4245	NASDAQ	PEP	Wed, Apr 1, 2009	51.01	52.43	51.00	52.22
4244	NASDAQ	PEP	Tue, Mar 31, 2009	52.26	52.50	51.48	51.48
4243	NASDAQ	PEP	Mon, Mar 30, 2009	52.06	52.62	51.28	51.79
4242	NASDAQ	PEP	Fri, Mar 27, 2009	52.64	53.10	52.12	52.39
4241	NASDAQ	PEP	Thu, Mar 26, 2009	52.97	53.20	52.00	53.16
4240	NASDAQ	PEP	Wed, Mar 25, 2009	52.21	52.79	51.67	52.47
4239	NASDAQ	PEP	Tue, Mar 24, 2009	51.17	51.96	51.12	51.53
4238	NASDAQ	PEP	Mon, Mar 23, 2009	50.33	51.63	50.23	51.63
4237	NASDAQ	PEP	Fri, Mar 20, 2009	49.24	50.41	49.24	50.02
4236	NASDAQ	PEP	Thu, Mar 19, 2009	49.87	49.89	48.70	48.99
4235	NASDAQ	PEP	Wed, Mar 18, 2009	48.21	49.91	48.21	49.47
4234	NASDAQ	PEP	Tue, Mar 17, 2009	48.72	49.27	48.02	49.25
4233	NASDAQ	PEP	Mon, Mar 16, 2009	48.91	49.78	48.66	48.73
4232	NASDAQ	PEP	Fri, Mar 13, 2009	48.58	48.81	47.93	48.62
4231	NASDAQ	PEP	Thu, Mar 12, 2009	47.28	48.41	47.07	48.29
4230	NASDAQ	PEP	Wed, Mar 11, 2009	46.69	47.64	46.56	47.42
4229	NASDAQ	PEP	Tue, Mar 10, 2009	46.10	46.67	45.85	46.60
4228	NASDAQ	PEP	Mon, Mar 9, 2009	46.60	47.18	45.63	45.81
4227	NASDAQ	PEP	Fri, Mar 6, 2009	46.07	47.25	45.98	47.10
4226	NASDAQ	PEP	Thu, Mar 5, 2009	46.98	47.11	45.39	45.97
4225	NASDAQ	PEP	Wed, Mar 4, 2009	48.75	48.94	47.00	47.60
4224	NASDAQ	PEP	Tue, Mar 3, 2009	47.75	49.05	47.28	48.47
4223	NASDAQ	PEP	Mon, Mar 2, 2009	47.31	47.94	46.76	46.85
4222	NASDAQ	PEP	Fri, Feb 27, 2009	49.15	49.63	48.14	48.14
4221	NASDAQ	PEP	Thu, Feb 26, 2009	51.13	51.36	49.33	49.42
4220	NASDAQ	PEP	Wed, Feb 25, 2009	51.52	51.85	50.52	50.72
4219	NASDAQ	PEP	Tue, Feb 24, 2009	50.88	51.83	50.11	51.68
4218	NASDAQ	PEP	Mon, Feb 23, 2009	51.46	51.85	50.03	50.16
4217	NASDAQ	PEP	Fri, Feb 20, 2009	51.53	52.05	50.97	51.45
4216	NASDAQ	PEP	Thu, Feb 19, 2009	51.27	52.55	51.00	52.20
4215	NASDAQ	PEP	Wed, Feb 18, 2009	52.27	52.27	51.13	51.53
4214	NASDAQ	PEP	Tue, Feb 17, 2009	51.45	52.11	50.50	51.82
4213	NASDAQ	PEP	Fri, Feb 13, 2009	52.07	53.46	51.08	52.57
4212	NASDAQ	PEP	Thu, Feb 12, 2009	50.51	52.17	50.00	52.00
4211	NASDAQ	PEP	Wed, Feb 11, 2009	50.14	50.92	49.58	50.61
4210	NASDAQ	PEP	Tue, Feb 10, 2009	50.92	51.43	49.22	49.53
4209	NASDAQ	PEP	Mon, Feb 9, 2009	53.26	53.26	50.78	51.43
4208	NASDAQ	PEP	Fri, Feb 6, 2009	52.28	53.64	52.15	53.53
4207	NASDAQ	PEP	Thu, Feb 5, 2009	50.86	52.67	50.59	52.35
4206	NASDAQ	PEP	Wed, Feb 4, 2009	51.54	52.23	51.00	51.49
4205	NASDAQ	PEP	Tue, Feb 3, 2009	50.52	51.74	49.77	51.52
4204	NASDAQ	PEP	Mon, Feb 2, 2009	49.76	50.40	49.05	50.13
4203	NASDAQ	PEP	Fri, Jan 30, 2009	51.50	51.88	49.98	50.23
4202	NASDAQ	PEP	Thu, Jan 29, 2009	51.85	52.40	51.42	51.68
4201	NASDAQ	PEP	Wed, Jan 28, 2009	51.85	52.25	51.36	52.04
4200	NASDAQ	PEP	Tue, Jan 27, 2009	51.56	52.28	51.39	51.64
4199	NASDAQ	PEP	Mon, Jan 26, 2009	50.79	51.60	50.00	51.42
4198	NASDAQ	PEP	Fri, Jan 23, 2009	49.40	50.73	49.10	50.62
4197	NASDAQ	PEP	Thu, Jan 22, 2009	49.82	50.56	49.24	50.35
4196	NASDAQ	PEP	Wed, Jan 21, 2009	51.05	51.05	49.62	50.44
4195	NASDAQ	PEP	Tue, Jan 20, 2009	51.58	52.09	50.33	50.43
4194	NASDAQ	PEP	Fri, Jan 16, 2009	50.81	51.69	50.76	51.37
4193	NASDAQ	PEP	Thu, Jan 15, 2009	51.05	51.10	43.78	50.53
4192	NASDAQ	PEP	Wed, Jan 14, 2009	51.90	51.92	50.33	51.10
4191	NASDAQ	PEP	Tue, Jan 13, 2009	51.39	52.46	51.20	52.23
4190	NASDAQ	PEP	Mon, Jan 12, 2009	52.66	52.66	51.07	51.39
4189	NASDAQ	PEP	Fri, Jan 9, 2009	53.47	53.80	52.40	52.57
4188	NASDAQ	PEP	Thu, Jan 8, 2009	53.80	54.07	52.80	53.25
4187	NASDAQ	PEP	Wed, Jan 7, 2009	55.34	55.34	53.68	53.89
4186	NASDAQ	PEP	Tue, Jan 6, 2009	55.93	56.93	55.00	55.70
4185	NASDAQ	PEP	Mon, Jan 5, 2009	55.82	55.90	55.10	55.60
4184	NASDAQ	PEP	Fri, Jan 2, 2009	54.93	56.14	54.72	55.97
4183	NASDAQ	PEP	Wed, Dec 31, 2008	55.03	55.57	54.61	54.77
4182	NASDAQ	PEP	Tue, Dec 30, 2008	54.11	55.02	54.09	54.88
4181	NASDAQ	PEP	Mon, Dec 29, 2008	54.81	55.07	53.42	54.07
4180	NASDAQ	PEP	Fri, Dec 26, 2008	54.69	55.12	54.27	54.56
4179	NASDAQ	PEP	Wed, Dec 24, 2008	54.25	54.84	54.07	54.54
4178	NASDAQ	PEP	Tue, Dec 23, 2008	53.77	55.24	53.66	54.17
4177	NASDAQ	PEP	Mon, Dec 22, 2008	54.28	54.85	52.96	53.10
4176	NASDAQ	PEP	Fri, Dec 19, 2008	54.84	55.49	53.83	54.09
4175	NASDAQ	PEP	Thu, Dec 18, 2008	54.62	55.38	54.38	54.71
4174	NASDAQ	PEP	Wed, Dec 17, 2008	53.77	54.91	53.26	54.33
4173	NASDAQ	PEP	Tue, Dec 16, 2008	52.91	54.42	52.51	54.21
4172	NASDAQ	PEP	Mon, Dec 15, 2008	52.41	52.87	51.12	52.42
4171	NASDAQ	PEP	Fri, Dec 12, 2008	51.55	52.34	51.01	52.03
4170	NASDAQ	PEP	Thu, Dec 11, 2008	53.00	54.00	52.43	52.71
4169	NASDAQ	PEP	Wed, Dec 10, 2008	52.62	53.47	52.27	53.01
4168	NASDAQ	PEP	Tue, Dec 9, 2008	53.42	53.63	51.96	52.27
4167	NASDAQ	PEP	Mon, Dec 8, 2008	54.39	54.50	52.86	53.60
4166	NASDAQ	PEP	Fri, Dec 5, 2008	52.41	54.51	51.37	53.37
4165	NASDAQ	PEP	Thu, Dec 4, 2008	53.66	54.51	51.82	52.33
4164	NASDAQ	PEP	Wed, Dec 3, 2008	53.49	54.23	52.48	54.08
4163	NASDAQ	PEP	Tue, Dec 2, 2008	54.51	54.84	53.11	54.45
4162	NASDAQ	PEP	Mon, Dec 1, 2008	55.56	56.40	53.54	53.64
4161	NASDAQ	PEP	Fri, Nov 28, 2008	55.18	56.81	55.01	56.70
4160	NASDAQ	PEP	Wed, Nov 26, 2008	53.88	55.03	52.53	54.93
4159	NASDAQ	PEP	Tue, Nov 25, 2008	55.71	56.86	52.64	54.00
4158	NASDAQ	PEP	Mon, Nov 24, 2008	54.90	56.91	52.92	55.66
4157	NASDAQ	PEP	Fri, Nov 21, 2008	51.24	54.78	49.74	54.59
4156	NASDAQ	PEP	Thu, Nov 20, 2008	51.59	53.95	50.00	50.29
4155	NASDAQ	PEP	Wed, Nov 19, 2008	52.81	54.40	51.80	52.10
4154	NASDAQ	PEP	Tue, Nov 18, 2008	52.02	53.88	51.11	53.14
4153	NASDAQ	PEP	Mon, Nov 17, 2008	53.47	54.79	52.60	52.97
4152	NASDAQ	PEP	Fri, Nov 14, 2008	54.78	56.13	52.11	53.52
4151	NASDAQ	PEP	Thu, Nov 13, 2008	53.28	55.69	52.01	55.59
4150	NASDAQ	PEP	Wed, Nov 12, 2008	54.12	55.06	52.92	53.10
4149	NASDAQ	PEP	Tue, Nov 11, 2008	54.61	56.12	53.47	55.08
4148	NASDAQ	PEP	Mon, Nov 10, 2008	56.38	56.39	53.75	54.61
4147	NASDAQ	PEP	Fri, Nov 7, 2008	55.30	56.17	54.24	55.36
4146	NASDAQ	PEP	Thu, Nov 6, 2008	56.42	57.40	54.10	54.85
4145	NASDAQ	PEP	Wed, Nov 5, 2008	58.53	59.05	56.65	57.01
4144	NASDAQ	PEP	Tue, Nov 4, 2008	58.49	59.23	57.74	58.34
4143	NASDAQ	PEP	Mon, Nov 3, 2008	56.97	57.86	56.50	57.47
4142	NASDAQ	PEP	Fri, Oct 31, 2008	57.00	57.99	56.25	57.01
4141	NASDAQ	PEP	Thu, Oct 30, 2008	56.22	57.68	55.82	57.08
4140	NASDAQ	PEP	Wed, Oct 29, 2008	55.86	57.48	54.22	55.00
4139	NASDAQ	PEP	Tue, Oct 28, 2008	52.65	56.50	52.16	55.83
4138	NASDAQ	PEP	Mon, Oct 27, 2008	52.18	53.77	50.72	51.49
4137	NASDAQ	PEP	Fri, Oct 24, 2008	50.51	53.01	50.41	51.76
4136	NASDAQ	PEP	Thu, Oct 23, 2008	53.73	54.62	51.06	53.48
4135	NASDAQ	PEP	Wed, Oct 22, 2008	53.99	54.86	52.39	53.64
4134	NASDAQ	PEP	Tue, Oct 21, 2008	55.99	56.63	54.70	55.00
4133	NASDAQ	PEP	Mon, Oct 20, 2008	54.54	56.76	53.85	56.76
4132	NASDAQ	PEP	Fri, Oct 17, 2008	51.87	55.48	51.75	53.88
4131	NASDAQ	PEP	Thu, Oct 16, 2008	51.39	53.25	50.66	53.08
4130	NASDAQ	PEP	Wed, Oct 15, 2008	54.15	54.72	50.65	51.25
4129	NASDAQ	PEP	Tue, Oct 14, 2008	56.28	58.70	53.26	54.40
4128	NASDAQ	PEP	Mon, Oct 13, 2008	59.33	62.24	58.55	61.77
4127	NASDAQ	PEP	Fri, Oct 10, 2008	57.68	62.78	53.21	57.80
4126	NASDAQ	PEP	Thu, Oct 9, 2008	63.76	64.45	59.51	59.52
4125	NASDAQ	PEP	Wed, Oct 8, 2008	64.35	65.78	62.77	63.61
4124	NASDAQ	PEP	Tue, Oct 7, 2008	67.25	67.85	64.69	65.12
4123	NASDAQ	PEP	Mon, Oct 6, 2008	67.62	69.27	64.75	66.64
4122	NASDAQ	PEP	Fri, Oct 3, 2008	71.57	71.60	68.66	69.00
4121	NASDAQ	PEP	Thu, Oct 2, 2008	71.18	72.24	70.77	70.91
4120	NASDAQ	PEP	Wed, Oct 1, 2008	70.66	72.17	70.66	71.64
4119	NASDAQ	PEP	Tue, Sep 30, 2008	69.88	71.69	69.88	71.27
4118	NASDAQ	PEP	Mon, Sep 29, 2008	70.83	72.28	68.81	69.66
4117	NASDAQ	PEP	Fri, Sep 26, 2008	70.30	72.13	70.30	71.71
4116	NASDAQ	PEP	Thu, Sep 25, 2008	70.41	71.99	70.29	71.30
4115	NASDAQ	PEP	Wed, Sep 24, 2008	70.36	71.12	69.51	70.10
4114	NASDAQ	PEP	Tue, Sep 23, 2008	71.14	72.33	70.57	70.75
4113	NASDAQ	PEP	Mon, Sep 22, 2008	72.92	73.19	70.81	71.08
4112	NASDAQ	PEP	Fri, Sep 19, 2008	73.63	75.25	72.32	73.19
4111	NASDAQ	PEP	Thu, Sep 18, 2008	71.98	74.27	71.53	73.23
4110	NASDAQ	PEP	Wed, Sep 17, 2008	72.63	73.50	71.53	71.68
4109	NASDAQ	PEP	Tue, Sep 16, 2008	71.41	73.20	71.41	72.98
4108	NASDAQ	PEP	Mon, Sep 15, 2008	72.08	73.56	72.08	72.35
4107	NASDAQ	PEP	Fri, Sep 12, 2008	72.22	73.20	72.06	73.15
4106	NASDAQ	PEP	Thu, Sep 11, 2008	71.53	72.69	71.03	72.62
4105	NASDAQ	PEP	Wed, Sep 10, 2008	71.26	71.99	70.42	71.83
4104	NASDAQ	PEP	Tue, Sep 9, 2008	69.97	71.38	69.97	71.00
4103	NASDAQ	PEP	Mon, Sep 8, 2008	69.22	70.53	69.22	70.34
4102	NASDAQ	PEP	Fri, Sep 5, 2008	68.14	69.15	68.14	68.92
4101	NASDAQ	PEP	Thu, Sep 4, 2008	68.99	69.83	68.30	68.39
4100	NASDAQ	PEP	Wed, Sep 3, 2008	68.95	69.30	68.48	69.19
4099	NASDAQ	PEP	Tue, Sep 2, 2008	68.89	70.55	68.86	69.46
4098	NASDAQ	PEP	Fri, Aug 29, 2008	69.18	69.48	68.43	68.48
4097	NASDAQ	PEP	Thu, Aug 28, 2008	69.37	69.46	68.88	69.19
4096	NASDAQ	PEP	Wed, Aug 27, 2008	68.58	69.21	68.26	69.20
4095	NASDAQ	PEP	Tue, Aug 26, 2008	69.15	69.31	68.46	68.70
4094	NASDAQ	PEP	Mon, Aug 25, 2008	69.60	69.90	68.75	69.05
4093	NASDAQ	PEP	Fri, Aug 22, 2008	69.56	70.20	69.39	69.90
4092	NASDAQ	PEP	Thu, Aug 21, 2008	69.51	69.66	68.65	69.39
4091	NASDAQ	PEP	Wed, Aug 20, 2008	70.37	70.37	69.40	69.85
4090	NASDAQ	PEP	Tue, Aug 19, 2008	69.40	70.49	69.23	70.10
4089	NASDAQ	PEP	Mon, Aug 18, 2008	70.46	70.65	69.55	69.81
4088	NASDAQ	PEP	Fri, Aug 15, 2008	70.20	70.43	69.77	70.20
4087	NASDAQ	PEP	Thu, Aug 14, 2008	69.77	70.83	69.13	69.94
4086	NASDAQ	PEP	Wed, Aug 13, 2008	69.35	70.13	69.21	69.74
4085	NASDAQ	PEP	Tue, Aug 12, 2008	69.40	69.85	68.95	69.62
4084	NASDAQ	PEP	Mon, Aug 11, 2008	69.35	69.48	68.76	69.27
4083	NASDAQ	PEP	Fri, Aug 8, 2008	67.94	69.46	67.85	69.35
4082	NASDAQ	PEP	Thu, Aug 7, 2008	68.45	68.50	67.80	67.95
4081	NASDAQ	PEP	Wed, Aug 6, 2008	68.46	68.54	67.96	68.54
4080	NASDAQ	PEP	Tue, Aug 5, 2008	67.98	68.79	67.57	68.52
4079	NASDAQ	PEP	Mon, Aug 4, 2008	66.71	67.95	66.63	67.67
4078	NASDAQ	PEP	Fri, Aug 1, 2008	66.82	67.40	66.36	66.63
4077	NASDAQ	PEP	Thu, Jul 31, 2008	66.80	67.43	66.42	66.56
4076	NASDAQ	PEP	Wed, Jul 30, 2008	67.25	67.63	66.57	66.91
4075	NASDAQ	PEP	Tue, Jul 29, 2008	66.75	67.25	66.54	66.98
4074	NASDAQ	PEP	Mon, Jul 28, 2008	67.21	67.30	66.29	66.71
4073	NASDAQ	PEP	Fri, Jul 25, 2008	67.75	67.94	66.73	67.22
4072	NASDAQ	PEP	Thu, Jul 24, 2008	67.85	68.02	66.94	67.40
4071	NASDAQ	PEP	Wed, Jul 23, 2008	66.49	67.86	65.51	67.72
4070	NASDAQ	PEP	Tue, Jul 22, 2008	64.62	66.36	64.12	66.19
4069	NASDAQ	PEP	Mon, Jul 21, 2008	65.80	65.80	64.26	64.45
4068	NASDAQ	PEP	Fri, Jul 18, 2008	65.45	65.74	64.81	65.41
4067	NASDAQ	PEP	Thu, Jul 17, 2008	66.49	66.49	64.35	65.53
4066	NASDAQ	PEP	Wed, Jul 16, 2008	65.77	66.13	65.05	66.09
4065	NASDAQ	PEP	Tue, Jul 15, 2008	64.36	65.85	64.13	65.57
4064	NASDAQ	PEP	Mon, Jul 14, 2008	65.15	65.52	64.31	64.91
4063	NASDAQ	PEP	Fri, Jul 11, 2008	65.01	65.35	63.94	64.66
4062	NASDAQ	PEP	Thu, Jul 10, 2008	65.50	65.74	64.77	65.59
4061	NASDAQ	PEP	Wed, Jul 9, 2008	65.99	66.16	65.09	65.35
4060	NASDAQ	PEP	Tue, Jul 8, 2008	66.41	66.80	65.59	65.83
4059	NASDAQ	PEP	Mon, Jul 7, 2008	66.72	67.00	66.09	66.62
4058	NASDAQ	PEP	Thu, Jul 3, 2008	65.71	66.91	65.71	66.77
4057	NASDAQ	PEP	Wed, Jul 2, 2008	64.51	65.99	64.45	65.76
4056	NASDAQ	PEP	Tue, Jul 1, 2008	63.28	64.53	63.28	64.40
4055	NASDAQ	PEP	Mon, Jun 30, 2008	64.32	64.77	63.40	63.59
4054	NASDAQ	PEP	Fri, Jun 27, 2008	64.96	65.37	63.83	63.93
4053	NASDAQ	PEP	Thu, Jun 26, 2008	64.68	65.67	64.68	64.77
4052	NASDAQ	PEP	Wed, Jun 25, 2008	64.13	65.92	64.13	65.52
4051	NASDAQ	PEP	Tue, Jun 24, 2008	64.52	64.78	63.31	64.02
4050	NASDAQ	PEP	Mon, Jun 23, 2008	65.23	65.31	64.37	64.63
4049	NASDAQ	PEP	Fri, Jun 20, 2008	65.75	66.11	64.91	65.08
4048	NASDAQ	PEP	Thu, Jun 19, 2008	65.13	66.23	64.95	65.89
4047	NASDAQ	PEP	Wed, Jun 18, 2008	65.80	65.83	65.02	65.06
4046	NASDAQ	PEP	Tue, Jun 17, 2008	66.25	66.57	65.54	65.87
4045	NASDAQ	PEP	Mon, Jun 16, 2008	67.01	67.76	65.25	66.04
4044	NASDAQ	PEP	Fri, Jun 13, 2008	67.96	68.20	66.73	67.54
4043	NASDAQ	PEP	Thu, Jun 12, 2008	67.84	68.23	67.30	67.95
4042	NASDAQ	PEP	Wed, Jun 11, 2008	67.35	68.05	67.22	67.49
4041	NASDAQ	PEP	Tue, Jun 10, 2008	65.29	68.27	65.29	67.58
4040	NASDAQ	PEP	Mon, Jun 9, 2008	65.92	65.92	64.69	65.37
4039	NASDAQ	PEP	Fri, Jun 6, 2008	66.87	67.04	65.45	65.52
4038	NASDAQ	PEP	Thu, Jun 5, 2008	66.93	67.35	66.47	67.29
4037	NASDAQ	PEP	Wed, Jun 4, 2008	66.73	67.05	66.42	66.67
4036	NASDAQ	PEP	Tue, Jun 3, 2008	67.75	67.75	66.73	67.05
4035	NASDAQ	PEP	Mon, Jun 2, 2008	68.11	68.22	67.07	67.55
4034	NASDAQ	PEP	Fri, May 30, 2008	68.90	68.90	68.03	68.30
4033	NASDAQ	PEP	Thu, May 29, 2008	67.94	69.04	67.93	68.83
4032	NASDAQ	PEP	Wed, May 28, 2008	69.00	69.00	67.80	67.93
4031	NASDAQ	PEP	Tue, May 27, 2008	68.16	69.10	68.05	69.01
4030	NASDAQ	PEP	Fri, May 23, 2008	68.05	68.38	67.88	68.26
4029	NASDAQ	PEP	Thu, May 22, 2008	67.50	68.67	67.50	68.38
4028	NASDAQ	PEP	Wed, May 21, 2008	67.26	68.21	67.16	67.27
4027	NASDAQ	PEP	Tue, May 20, 2008	67.57	67.96	67.22	67.46
4026	NASDAQ	PEP	Mon, May 19, 2008	68.08	68.12	67.50	68.03
4025	NASDAQ	PEP	Fri, May 16, 2008	68.32	68.44	67.76	67.87
4024	NASDAQ	PEP	Thu, May 15, 2008	67.35	68.34	67.12	68.07
4023	NASDAQ	PEP	Wed, May 14, 2008	67.75	67.98	67.04	67.10
4022	NASDAQ	PEP	Tue, May 13, 2008	67.39	67.68	66.85	67.25
4021	NASDAQ	PEP	Mon, May 12, 2008	67.55	67.71	66.96	67.35
4020	NASDAQ	PEP	Fri, May 9, 2008	67.76	67.91	66.81	67.51
4019	NASDAQ	PEP	Thu, May 8, 2008	68.40	68.42	67.24	67.54
4018	NASDAQ	PEP	Wed, May 7, 2008	68.75	69.12	67.84	68.01
4017	NASDAQ	PEP	Tue, May 6, 2008	68.41	68.72	67.87	68.57
4016	NASDAQ	PEP	Mon, May 5, 2008	69.29	69.72	68.32	68.57
4015	NASDAQ	PEP	Fri, May 2, 2008	69.02	69.82	68.77	69.10
4014	NASDAQ	PEP	Thu, May 1, 2008	68.46	68.75	68.03	68.50
4013	NASDAQ	PEP	Wed, Apr 30, 2008	67.81	69.39	67.81	68.53
4012	NASDAQ	PEP	Tue, Apr 29, 2008	68.21	68.50	67.78	68.20
4011	NASDAQ	PEP	Mon, Apr 28, 2008	67.55	68.70	67.29	68.16
4010	NASDAQ	PEP	Fri, Apr 25, 2008	68.30	68.35	67.21	67.62
4009	NASDAQ	PEP	Thu, Apr 24, 2008	68.81	69.59	68.00	68.00
4008	NASDAQ	PEP	Wed, Apr 23, 2008	69.10	69.97	68.79	69.19
4007	NASDAQ	PEP	Tue, Apr 22, 2008	69.74	69.85	68.63	69.10
4006	NASDAQ	PEP	Mon, Apr 21, 2008	70.09	70.77	69.83	69.90
4005	NASDAQ	PEP	Fri, Apr 18, 2008	71.55	71.59	69.86	70.60
4004	NASDAQ	PEP	Thu, Apr 17, 2008	70.77	71.28	70.37	70.77
4003	NASDAQ	PEP	Wed, Apr 16, 2008	71.68	71.68	70.39	71.11
4002	NASDAQ	PEP	Tue, Apr 15, 2008	71.25	71.46	70.78	71.22
4001	NASDAQ	PEP	Mon, Apr 14, 2008	71.40	71.87	70.92	70.95
4000	NASDAQ	PEP	Fri, Apr 11, 2008	71.69	71.83	71.11	71.40
3999	NASDAQ	PEP	Thu, Apr 10, 2008	70.84	72.08	70.74	71.70
3998	NASDAQ	PEP	Wed, Apr 9, 2008	71.18	71.33	70.62	70.97
3997	NASDAQ	PEP	Tue, Apr 8, 2008	71.40	71.69	71.13	71.28
3996	NASDAQ	PEP	Mon, Apr 7, 2008	71.91	72.06	71.15	71.86
3995	NASDAQ	PEP	Fri, Apr 4, 2008	71.50	72.12	71.30	71.53
3994	NASDAQ	PEP	Thu, Apr 3, 2008	71.06	71.90	71.06	71.40
3993	NASDAQ	PEP	Wed, Apr 2, 2008	71.70	71.93	71.24	71.42
3992	NASDAQ	PEP	Tue, Apr 1, 2008	71.89	72.17	71.04	72.13
3991	NASDAQ	PEP	Mon, Mar 31, 2008	71.80	72.35	71.28	72.20
3990	NASDAQ	PEP	Fri, Mar 28, 2008	71.40	72.00	71.40	71.56
3989	NASDAQ	PEP	Thu, Mar 27, 2008	71.44	71.90	70.94	71.19
3988	NASDAQ	PEP	Wed, Mar 26, 2008	71.31	71.75	71.06	71.16
3987	NASDAQ	PEP	Tue, Mar 25, 2008	71.50	72.21	71.19	71.54
3986	NASDAQ	PEP	Mon, Mar 24, 2008	71.40	71.92	70.86	71.45
3985	NASDAQ	PEP	Thu, Mar 20, 2008	70.50	71.42	70.00	71.19
3984	NASDAQ	PEP	Wed, Mar 19, 2008	70.00	71.50	69.73	70.18
3983	NASDAQ	PEP	Tue, Mar 18, 2008	70.32	70.36	69.17	70.02
3982	NASDAQ	PEP	Mon, Mar 17, 2008	68.00	70.05	67.95	69.15
3981	NASDAQ	PEP	Fri, Mar 14, 2008	69.75	69.75	68.03	68.45
3980	NASDAQ	PEP	Thu, Mar 13, 2008	68.63	69.74	68.26	69.24
3979	NASDAQ	PEP	Wed, Mar 12, 2008	69.97	70.32	69.40	69.56
3978	NASDAQ	PEP	Tue, Mar 11, 2008	70.43	70.43	68.98	69.95
3977	NASDAQ	PEP	Mon, Mar 10, 2008	69.79	69.79	68.83	69.02
3976	NASDAQ	PEP	Fri, Mar 7, 2008	69.84	70.31	69.29	69.59
3975	NASDAQ	PEP	Thu, Mar 6, 2008	70.00	70.90	69.96	70.12
3974	NASDAQ	PEP	Wed, Mar 5, 2008	70.33	70.72	69.00	70.28
3973	NASDAQ	PEP	Tue, Mar 4, 2008	69.32	70.36	69.32	70.04
3972	NASDAQ	PEP	Mon, Mar 3, 2008	69.55	70.25	69.17	70.17
3971	NASDAQ	PEP	Fri, Feb 29, 2008	70.42	70.67	69.35	69.56
3970	NASDAQ	PEP	Thu, Feb 28, 2008	71.21	71.21	70.35	71.06
3969	NASDAQ	PEP	Wed, Feb 27, 2008	71.01	71.72	71.01	71.20
3968	NASDAQ	PEP	Tue, Feb 26, 2008	71.11	71.56	70.91	71.33
3967	NASDAQ	PEP	Mon, Feb 25, 2008	71.33	71.93	70.96	71.59
3966	NASDAQ	PEP	Fri, Feb 22, 2008	71.39	71.49	70.54	71.38
3965	NASDAQ	PEP	Thu, Feb 21, 2008	71.50	71.68	70.83	71.08
3964	NASDAQ	PEP	Wed, Feb 20, 2008	71.96	71.96	70.10	71.12
3963	NASDAQ	PEP	Tue, Feb 19, 2008	72.50	72.50	71.09	71.14
3962	NASDAQ	PEP	Fri, Feb 15, 2008	71.50	71.77	71.17	71.73
3961	NASDAQ	PEP	Thu, Feb 14, 2008	71.79	72.14	71.20	71.57
3960	NASDAQ	PEP	Wed, Feb 13, 2008	72.37	72.75	71.42	71.63
3959	NASDAQ	PEP	Tue, Feb 12, 2008	71.31	72.24	70.96	71.96
3958	NASDAQ	PEP	Mon, Feb 11, 2008	69.93	71.20	69.30	70.96
3957	NASDAQ	PEP	Fri, Feb 8, 2008	70.38	70.56	69.50	69.81
3956	NASDAQ	PEP	Thu, Feb 7, 2008	68.70	70.53	67.80	70.41
3955	NASDAQ	PEP	Wed, Feb 6, 2008	68.38	68.38	66.32	66.73
3954	NASDAQ	PEP	Tue, Feb 5, 2008	68.14	68.64	67.41	67.95
3953	NASDAQ	PEP	Mon, Feb 4, 2008	68.85	69.34	68.53	69.22
3952	NASDAQ	PEP	Fri, Feb 1, 2008	68.34	69.08	67.98	68.83
3951	NASDAQ	PEP	Thu, Jan 31, 2008	67.15	68.49	66.30	68.05
3950	NASDAQ	PEP	Wed, Jan 30, 2008	68.12	68.76	67.20	67.36
3949	NASDAQ	PEP	Tue, Jan 29, 2008	70.26	70.57	68.30	68.63
3948	NASDAQ	PEP	Mon, Jan 28, 2008	68.95	70.31	68.61	70.27
3947	NASDAQ	PEP	Fri, Jan 25, 2008	69.87	70.48	68.70	68.92
3946	NASDAQ	PEP	Thu, Jan 24, 2008	70.29	70.67	69.55	69.73
3945	NASDAQ	PEP	Wed, Jan 23, 2008	68.51	70.92	67.71	70.50
3944	NASDAQ	PEP	Tue, Jan 22, 2008	68.00	70.00	67.37	69.39
3943	NASDAQ	PEP	Fri, Jan 18, 2008	72.54	73.16	70.95	71.46
3942	NASDAQ	PEP	Thu, Jan 17, 2008	73.70	73.70	71.84	72.10
3941	NASDAQ	PEP	Wed, Jan 16, 2008	74.35	74.85	73.28	73.54
3940	NASDAQ	PEP	Tue, Jan 15, 2008	76.02	76.55	74.71	74.83
3939	NASDAQ	PEP	Mon, Jan 14, 2008	78.25	78.39	76.65	76.92
3938	NASDAQ	PEP	Fri, Jan 11, 2008	79.01	79.17	76.69	77.78
3937	NASDAQ	PEP	Thu, Jan 10, 2008	78.74	79.79	78.22	79.57
3936	NASDAQ	PEP	Wed, Jan 9, 2008	78.00	79.32	77.98	78.74
3935	NASDAQ	PEP	Tue, Jan 8, 2008	77.85	78.99	77.17	77.94
3934	NASDAQ	PEP	Mon, Jan 7, 2008	75.86	77.44	75.70	77.32
3933	NASDAQ	PEP	Fri, Jan 4, 2008	75.29	76.40	75.29	75.55
3932	NASDAQ	PEP	Thu, Jan 3, 2008	75.39	76.84	75.29	75.78
3931	NASDAQ	PEP	Wed, Jan 2, 2008	76.41	76.41	74.71	75.29
3930	NASDAQ	PEP	Mon, Dec 31, 2007	76.93	76.93	75.75	75.90
3929	NASDAQ	PEP	Fri, Dec 28, 2007	77.00	77.32	76.57	77.03
3928	NASDAQ	PEP	Thu, Dec 27, 2007	77.00	77.86	76.59	76.70
3927	NASDAQ	PEP	Wed, Dec 26, 2007	77.98	77.98	76.92	77.28
3926	NASDAQ	PEP	Mon, Dec 24, 2007	77.35	78.00	77.01	77.71
3925	NASDAQ	PEP	Fri, Dec 21, 2007	77.82	77.88	76.77	77.35
3924	NASDAQ	PEP	Thu, Dec 20, 2007	77.20	77.22	76.11	76.49
3923	NASDAQ	PEP	Wed, Dec 19, 2007	77.19	77.39	76.32	76.79
3922	NASDAQ	PEP	Tue, Dec 18, 2007	78.08	78.08	76.52	77.02
3921	NASDAQ	PEP	Mon, Dec 17, 2007	78.89	78.89	77.20	77.37
3920	NASDAQ	PEP	Fri, Dec 14, 2007	78.59	79.00	78.37	78.46
3919	NASDAQ	PEP	Thu, Dec 13, 2007	78.30	78.78	77.53	78.69
3918	NASDAQ	PEP	Wed, Dec 12, 2007	77.76	78.57	77.20	78.09
3917	NASDAQ	PEP	Tue, Dec 11, 2007	77.50	78.09	76.34	76.48
3916	NASDAQ	PEP	Mon, Dec 10, 2007	77.37	77.57	76.91	77.28
3915	NASDAQ	PEP	Fri, Dec 7, 2007	77.17	77.75	76.91	77.00
3914	NASDAQ	PEP	Thu, Dec 6, 2007	76.24	77.17	76.04	77.03
3913	NASDAQ	PEP	Wed, Dec 5, 2007	75.81	76.79	75.62	76.27
3912	NASDAQ	PEP	Tue, Dec 4, 2007	76.28	77.00	76.24	76.65
3911	NASDAQ	PEP	Mon, Dec 3, 2007	77.51	77.51	76.37	76.58
3910	NASDAQ	PEP	Fri, Nov 30, 2007	76.72	77.18	76.04	77.18
3909	NASDAQ	PEP	Thu, Nov 29, 2007	77.07	77.07	76.09	76.54
3908	NASDAQ	PEP	Wed, Nov 28, 2007	76.09	77.41	75.47	77.16
3907	NASDAQ	PEP	Tue, Nov 27, 2007	75.16	76.13	74.44	75.92
3906	NASDAQ	PEP	Mon, Nov 26, 2007	75.66	76.41	74.51	74.69
3905	NASDAQ	PEP	Fri, Nov 23, 2007	75.69	75.69	74.76	75.51
3904	NASDAQ	PEP	Wed, Nov 21, 2007	74.42	76.29	74.42	75.04
3903	NASDAQ	PEP	Tue, Nov 20, 2007	75.00	75.58	73.97	74.84
3902	NASDAQ	PEP	Mon, Nov 19, 2007	73.83	75.40	73.55	75.08
3901	NASDAQ	PEP	Fri, Nov 16, 2007	74.21	74.39	73.16	74.15
3900	NASDAQ	PEP	Thu, Nov 15, 2007	73.91	74.86	73.38	73.58
3899	NASDAQ	PEP	Wed, Nov 14, 2007	73.90	74.96	72.86	74.06
3898	NASDAQ	PEP	Tue, Nov 13, 2007	73.19	73.42	72.10	73.34
3897	NASDAQ	PEP	Mon, Nov 12, 2007	73.20	73.69	72.50	72.57
3896	NASDAQ	PEP	Fri, Nov 9, 2007	73.60	74.23	72.81	73.48
3895	NASDAQ	PEP	Thu, Nov 8, 2007	72.40	73.75	72.00	73.50
3894	NASDAQ	PEP	Wed, Nov 7, 2007	73.32	73.32	72.19	72.34
3893	NASDAQ	PEP	Tue, Nov 6, 2007	72.82	73.89	72.76	73.49
3892	NASDAQ	PEP	Mon, Nov 5, 2007	73.56	73.56	72.62	72.76
3891	NASDAQ	PEP	Fri, Nov 2, 2007	73.63	73.63	72.37	72.98
3890	NASDAQ	PEP	Thu, Nov 1, 2007	73.49	73.90	72.39	72.39
3889	NASDAQ	PEP	Wed, Oct 31, 2007	74.04	74.30	72.85	73.72
3888	NASDAQ	PEP	Tue, Oct 30, 2007	73.30	74.32	73.10	73.84
3887	NASDAQ	PEP	Mon, Oct 29, 2007	72.49	73.87	72.17	73.70
3886	NASDAQ	PEP	Fri, Oct 26, 2007	72.46	72.46	71.50	72.34
3885	NASDAQ	PEP	Thu, Oct 25, 2007	72.00	72.37	71.62	71.98
3884	NASDAQ	PEP	Wed, Oct 24, 2007	71.18	71.90	70.94	71.80
3883	NASDAQ	PEP	Tue, Oct 23, 2007	71.27	71.58	70.71	71.53
3882	NASDAQ	PEP	Mon, Oct 22, 2007	70.03	71.22	69.98	71.17
3881	NASDAQ	PEP	Fri, Oct 19, 2007	71.60	71.85	70.35	70.40
3880	NASDAQ	PEP	Thu, Oct 18, 2007	72.07	72.44	71.71	71.88
3879	NASDAQ	PEP	Wed, Oct 17, 2007	72.02	72.79	71.61	72.11
3878	NASDAQ	PEP	Tue, Oct 16, 2007	71.06	72.05	71.05	71.87
3877	NASDAQ	PEP	Mon, Oct 15, 2007	71.65	71.97	70.79	71.35
3876	NASDAQ	PEP	Fri, Oct 12, 2007	71.74	72.47	71.40	71.78
3875	NASDAQ	PEP	Thu, Oct 11, 2007	73.80	74.10	70.82	71.77
3874	NASDAQ	PEP	Wed, Oct 10, 2007	73.46	74.19	73.10	73.60
3873	NASDAQ	PEP	Tue, Oct 9, 2007	73.40	73.69	72.93	73.21
3872	NASDAQ	PEP	Mon, Oct 8, 2007	73.50	73.95	73.40	73.91
3871	NASDAQ	PEP	Fri, Oct 5, 2007	74.14	74.19	73.24	73.74
3870	NASDAQ	PEP	Thu, Oct 4, 2007	73.01	73.88	73.01	73.87
3869	NASDAQ	PEP	Wed, Oct 3, 2007	73.60	73.70	73.20	73.47
3868	NASDAQ	PEP	Tue, Oct 2, 2007	74.12	74.25	73.34	73.76
3867	NASDAQ	PEP	Mon, Oct 1, 2007	73.54	74.24	73.50	74.01
3866	NASDAQ	PEP	Fri, Sep 28, 2007	72.63	73.29	72.50	73.26
3865	NASDAQ	PEP	Thu, Sep 27, 2007	72.30	72.85	72.23	72.62
3864	NASDAQ	PEP	Wed, Sep 26, 2007	71.37	72.54	71.33	72.23
3863	NASDAQ	PEP	Tue, Sep 25, 2007	70.85	71.73	70.75	71.22
3862	NASDAQ	PEP	Mon, Sep 24, 2007	71.46	71.90	70.95	71.25
3861	NASDAQ	PEP	Fri, Sep 21, 2007	71.46	71.99	71.03	71.44
3860	NASDAQ	PEP	Thu, Sep 20, 2007	70.90	71.45	70.83	71.03
3859	NASDAQ	PEP	Wed, Sep 19, 2007	71.00	71.35	70.08	71.11
3858	NASDAQ	PEP	Tue, Sep 18, 2007	70.00	71.10	69.71	70.88
3857	NASDAQ	PEP	Mon, Sep 17, 2007	69.36	70.06	69.12	69.80
3856	NASDAQ	PEP	Fri, Sep 14, 2007	69.47	70.27	69.40	69.56
3855	NASDAQ	PEP	Thu, Sep 13, 2007	69.87	70.48	69.60	69.88
3854	NASDAQ	PEP	Wed, Sep 12, 2007	69.65	69.97	69.37	69.58
3853	NASDAQ	PEP	Tue, Sep 11, 2007	69.34	69.99	69.02	69.87
3852	NASDAQ	PEP	Mon, Sep 10, 2007	68.05	68.84	68.02	68.46
3851	NASDAQ	PEP	Fri, Sep 7, 2007	68.00	68.62	67.68	67.98
3850	NASDAQ	PEP	Thu, Sep 6, 2007	67.64	69.05	67.32	68.56
3849	NASDAQ	PEP	Wed, Sep 5, 2007	67.82	68.22	66.63	67.94
3848	NASDAQ	PEP	Tue, Sep 4, 2007	68.34	68.90	68.17	68.61
3847	NASDAQ	PEP	Fri, Aug 31, 2007	68.23	68.73	67.50	68.03
3846	NASDAQ	PEP	Thu, Aug 30, 2007	67.71	68.26	67.61	67.86
3845	NASDAQ	PEP	Wed, Aug 29, 2007	67.71	68.29	67.34	68.19
3844	NASDAQ	PEP	Tue, Aug 28, 2007	68.00	68.18	67.34	67.51
3843	NASDAQ	PEP	Mon, Aug 27, 2007	67.91	68.39	67.75	68.10
3842	NASDAQ	PEP	Fri, Aug 24, 2007	68.07	68.39	67.83	68.22
3841	NASDAQ	PEP	Thu, Aug 23, 2007	68.88	69.02	67.44	67.91
3840	NASDAQ	PEP	Wed, Aug 22, 2007	68.63	68.90	67.80	68.80
3839	NASDAQ	PEP	Tue, Aug 21, 2007	68.31	68.82	68.10	68.45
3838	NASDAQ	PEP	Mon, Aug 20, 2007	69.19	69.65	68.15	68.61
3837	NASDAQ	PEP	Fri, Aug 17, 2007	69.68	69.82	68.28	69.38
3836	NASDAQ	PEP	Thu, Aug 16, 2007	66.51	68.57	66.50	68.37
3835	NASDAQ	PEP	Wed, Aug 15, 2007	66.91	68.52	66.80	67.48
3834	NASDAQ	PEP	Tue, Aug 14, 2007	68.35	68.55	66.83	67.16
3833	NASDAQ	PEP	Mon, Aug 13, 2007	68.05	68.67	67.20	68.08
3832	NASDAQ	PEP	Fri, Aug 10, 2007	67.68	68.63	67.20	67.95
3831	NASDAQ	PEP	Thu, Aug 9, 2007	69.45	70.25	68.50	68.50
3830	NASDAQ	PEP	Wed, Aug 8, 2007	68.67	70.17	68.51	69.94
3829	NASDAQ	PEP	Tue, Aug 7, 2007	68.19	69.83	67.95	69.16
3828	NASDAQ	PEP	Mon, Aug 6, 2007	67.11	68.55	66.75	68.51
3827	NASDAQ	PEP	Fri, Aug 3, 2007	66.81	67.59	66.43	66.47
3826	NASDAQ	PEP	Thu, Aug 2, 2007	66.99	67.22	66.25	66.81
3825	NASDAQ	PEP	Wed, Aug 1, 2007	65.11	66.74	65.10	66.43
3824	NASDAQ	PEP	Tue, Jul 31, 2007	66.05	66.50	65.56	65.62
3823	NASDAQ	PEP	Mon, Jul 30, 2007	66.78	68.90	65.13	65.90
3822	NASDAQ	PEP	Fri, Jul 27, 2007	67.15	67.28	65.63	65.66
3821	NASDAQ	PEP	Thu, Jul 26, 2007	67.45	68.25	66.40	66.84
3820	NASDAQ	PEP	Wed, Jul 25, 2007	66.82	68.96	66.82	68.32
3819	NASDAQ	PEP	Tue, Jul 24, 2007	66.00	66.90	65.61	66.26
3818	NASDAQ	PEP	Mon, Jul 23, 2007	65.02	66.87	64.75	66.59
3817	NASDAQ	PEP	Fri, Jul 20, 2007	65.20	65.20	64.25	64.67
3816	NASDAQ	PEP	Thu, Jul 19, 2007	66.22	66.52	65.25	65.47
3815	NASDAQ	PEP	Wed, Jul 18, 2007	66.27	66.55	65.60	66.13
3814	NASDAQ	PEP	Tue, Jul 17, 2007	67.13	67.25	66.25	66.40
3813	NASDAQ	PEP	Mon, Jul 16, 2007	66.61	67.25	66.56	66.99
3812	NASDAQ	PEP	Fri, Jul 13, 2007	67.00	67.00	66.26	66.85
3811	NASDAQ	PEP	Thu, Jul 12, 2007	66.26	67.00	66.00	66.94
3810	NASDAQ	PEP	Wed, Jul 11, 2007	65.58	66.21	65.47	66.11
3809	NASDAQ	PEP	Tue, Jul 10, 2007	66.05	66.55	65.84	65.92
3808	NASDAQ	PEP	Mon, Jul 9, 2007	66.05	66.44	66.00	66.05
3807	NASDAQ	PEP	Fri, Jul 6, 2007	65.92	66.42	65.65	66.22
3806	NASDAQ	PEP	Thu, Jul 5, 2007	65.74	66.51	65.68	65.91
3805	NASDAQ	PEP	Tue, Jul 3, 2007	65.48	65.71	65.04	65.59
3804	NASDAQ	PEP	Mon, Jul 2, 2007	65.38	66.00	65.00	65.30
3803	NASDAQ	PEP	Fri, Jun 29, 2007	65.31	65.61	64.36	64.85
3802	NASDAQ	PEP	Thu, Jun 28, 2007	65.18	65.71	64.70	65.25
3801	NASDAQ	PEP	Wed, Jun 27, 2007	64.57	65.54	64.25	65.17
3800	NASDAQ	PEP	Tue, Jun 26, 2007	65.02	65.20	64.51	64.66
3799	NASDAQ	PEP	Mon, Jun 25, 2007	64.70	65.20	64.33	64.65
3798	NASDAQ	PEP	Fri, Jun 22, 2007	65.58	65.98	64.71	64.86
3797	NASDAQ	PEP	Thu, Jun 21, 2007	65.52	66.07	65.50	65.88
3796	NASDAQ	PEP	Wed, Jun 20, 2007	66.12	66.42	65.52	65.52
3795	NASDAQ	PEP	Tue, Jun 19, 2007	66.38	66.39	65.52	65.80
3794	NASDAQ	PEP	Mon, Jun 18, 2007	66.69	66.90	66.54	66.59
3793	NASDAQ	PEP	Fri, Jun 15, 2007	67.16	67.76	66.66	66.68
3792	NASDAQ	PEP	Thu, Jun 14, 2007	66.47	67.09	66.35	66.89
3791	NASDAQ	PEP	Wed, Jun 13, 2007	66.08	66.42	65.54	66.39
3790	NASDAQ	PEP	Tue, Jun 12, 2007	65.96	66.64	65.77	66.03
3789	NASDAQ	PEP	Mon, Jun 11, 2007	66.30	66.61	65.98	66.04
3788	NASDAQ	PEP	Fri, Jun 8, 2007	66.21	66.64	65.83	66.61
3787	NASDAQ	PEP	Thu, Jun 7, 2007	66.96	67.16	66.29	66.35
3786	NASDAQ	PEP	Wed, Jun 6, 2007	67.22	67.50	67.00	67.06
3785	NASDAQ	PEP	Tue, Jun 5, 2007	67.77	68.36	67.59	67.62
3784	NASDAQ	PEP	Mon, Jun 4, 2007	68.00	68.70	68.00	68.31
3783	NASDAQ	PEP	Fri, Jun 1, 2007	68.65	68.96	68.35	68.70
3782	NASDAQ	PEP	Thu, May 31, 2007	68.51	68.91	68.26	68.33
3781	NASDAQ	PEP	Wed, May 30, 2007	68.20	68.76	68.06	68.57
3780	NASDAQ	PEP	Tue, May 29, 2007	68.66	69.00	68.33	68.48
3779	NASDAQ	PEP	Fri, May 25, 2007	68.38	69.00	68.38	68.82
3778	NASDAQ	PEP	Thu, May 24, 2007	68.74	69.06	68.37	68.45
3777	NASDAQ	PEP	Wed, May 23, 2007	68.75	68.92	68.54	68.69
3776	NASDAQ	PEP	Tue, May 22, 2007	68.83	69.00	68.37	68.67
3775	NASDAQ	PEP	Mon, May 21, 2007	68.50	69.41	68.39	69.03
3774	NASDAQ	PEP	Fri, May 18, 2007	68.77	69.64	68.69	69.48
3773	NASDAQ	PEP	Thu, May 17, 2007	68.45	68.71	68.13	68.49
3772	NASDAQ	PEP	Wed, May 16, 2007	67.44	68.80	67.27	68.64
3771	NASDAQ	PEP	Tue, May 15, 2007	67.04	67.59	66.90	67.45
3770	NASDAQ	PEP	Mon, May 14, 2007	66.71	67.00	66.45	66.79
3769	NASDAQ	PEP	Fri, May 11, 2007	66.35	66.85	66.19	66.80
3768	NASDAQ	PEP	Thu, May 10, 2007	67.01	67.17	66.32	66.35
3767	NASDAQ	PEP	Wed, May 9, 2007	67.15	67.49	67.04	67.17
3766	NASDAQ	PEP	Tue, May 8, 2007	67.20	67.60	67.10	67.15
3765	NASDAQ	PEP	Mon, May 7, 2007	67.54	67.69	67.30	67.48
3764	NASDAQ	PEP	Fri, May 4, 2007	67.43	67.60	67.22	67.42
3763	NASDAQ	PEP	Thu, May 3, 2007	67.08	67.72	67.05	67.31
3762	NASDAQ	PEP	Wed, May 2, 2007	66.80	67.10	66.51	67.02
3761	NASDAQ	PEP	Tue, May 1, 2007	66.15	66.51	65.97	66.36
3760	NASDAQ	PEP	Mon, Apr 30, 2007	66.19	66.72	66.07	66.09
3759	NASDAQ	PEP	Fri, Apr 27, 2007	65.85	66.57	65.78	66.29
3758	NASDAQ	PEP	Thu, Apr 26, 2007	67.40	67.40	66.31	66.41
3757	NASDAQ	PEP	Wed, Apr 25, 2007	66.77	67.24	66.30	66.98
3756	NASDAQ	PEP	Tue, Apr 24, 2007	66.56	66.86	66.13	66.41
3755	NASDAQ	PEP	Mon, Apr 23, 2007	66.56	66.96	66.55	66.59
3754	NASDAQ	PEP	Fri, Apr 20, 2007	66.25	66.82	66.25	66.65
3753	NASDAQ	PEP	Thu, Apr 19, 2007	65.89	66.03	65.55	66.03
3752	NASDAQ	PEP	Wed, Apr 18, 2007	65.55	65.98	65.52	65.92
3751	NASDAQ	PEP	Tue, Apr 17, 2007	64.68	66.01	64.44	65.80
3750	NASDAQ	PEP	Mon, Apr 16, 2007	64.40	64.69	64.31	64.56
3749	NASDAQ	PEP	Fri, Apr 13, 2007	64.40	64.59	64.00	64.40
3748	NASDAQ	PEP	Thu, Apr 12, 2007	63.90	64.31	63.65	64.16
3747	NASDAQ	PEP	Wed, Apr 11, 2007	63.24	63.42	63.00	63.21
3746	NASDAQ	PEP	Tue, Apr 10, 2007	62.95	63.46	62.87	63.41
3745	NASDAQ	PEP	Mon, Apr 9, 2007	63.60	63.75	62.96	62.99
3744	NASDAQ	PEP	Thu, Apr 5, 2007	63.63	63.83	63.43	63.68
3743	NASDAQ	PEP	Wed, Apr 4, 2007	63.45	63.84	63.34	63.73
3742	NASDAQ	PEP	Tue, Apr 3, 2007	63.70	63.80	63.27	63.40
3741	NASDAQ	PEP	Mon, Apr 2, 2007	63.15	63.70	63.12	63.39
3740	NASDAQ	PEP	Fri, Mar 30, 2007	63.94	64.00	62.90	63.56
3739	NASDAQ	PEP	Thu, Mar 29, 2007	62.97	63.67	62.57	63.59
3738	NASDAQ	PEP	Wed, Mar 28, 2007	62.75	63.33	62.67	62.89
3737	NASDAQ	PEP	Tue, Mar 27, 2007	63.50	63.50	62.87	62.95
3736	NASDAQ	PEP	Mon, Mar 26, 2007	64.02	64.04	63.32	63.89
3735	NASDAQ	PEP	Fri, Mar 23, 2007	63.85	64.16	63.76	64.09
3734	NASDAQ	PEP	Thu, Mar 22, 2007	63.77	64.33	63.50	64.11
3733	NASDAQ	PEP	Wed, Mar 21, 2007	63.22	64.30	63.18	64.18
3732	NASDAQ	PEP	Tue, Mar 20, 2007	62.69	63.51	62.66	63.40
3731	NASDAQ	PEP	Mon, Mar 19, 2007	62.81	63.20	62.75	62.84
3730	NASDAQ	PEP	Fri, Mar 16, 2007	63.77	63.77	62.28	62.57
3729	NASDAQ	PEP	Thu, Mar 15, 2007	62.73	63.44	62.61	62.99
3728	NASDAQ	PEP	Wed, Mar 14, 2007	62.91	63.00	61.89	62.69
3727	NASDAQ	PEP	Tue, Mar 13, 2007	63.49	63.70	62.01	62.16
3726	NASDAQ	PEP	Mon, Mar 12, 2007	62.82	63.32	62.70	63.17
3725	NASDAQ	PEP	Fri, Mar 9, 2007	63.15	63.15	62.62	62.88
3724	NASDAQ	PEP	Thu, Mar 8, 2007	63.00	63.24	62.57	63.05
3723	NASDAQ	PEP	Wed, Mar 7, 2007	63.10	63.17	62.61	62.75
3722	NASDAQ	PEP	Tue, Mar 6, 2007	62.96	63.32	62.89	63.26
3721	NASDAQ	PEP	Mon, Mar 5, 2007	62.93	63.20	62.76	62.77
3720	NASDAQ	PEP	Fri, Mar 2, 2007	63.41	63.66	62.84	62.93
3719	NASDAQ	PEP	Thu, Mar 1, 2007	62.75	63.72	62.50	63.43
3718	NASDAQ	PEP	Wed, Feb 28, 2007	62.57	63.46	62.51	63.15
3717	NASDAQ	PEP	Tue, Feb 27, 2007	64.39	65.00	62.50	62.76
3716	NASDAQ	PEP	Mon, Feb 26, 2007	64.85	64.91	64.38	64.49
3715	NASDAQ	PEP	Fri, Feb 23, 2007	64.43	64.68	64.23	64.58
3714	NASDAQ	PEP	Thu, Feb 22, 2007	64.91	65.00	64.23	64.66
3713	NASDAQ	PEP	Wed, Feb 21, 2007	64.41	65.21	64.40	65.02
3712	NASDAQ	PEP	Tue, Feb 20, 2007	64.42	64.76	64.23	64.61
3711	NASDAQ	PEP	Fri, Feb 16, 2007	64.27	64.95	64.13	64.62
3710	NASDAQ	PEP	Thu, Feb 15, 2007	63.26	64.52	63.25	64.08
3709	NASDAQ	PEP	Wed, Feb 14, 2007	63.80	63.96	63.35	63.35
3708	NASDAQ	PEP	Tue, Feb 13, 2007	63.79	64.14	63.41	63.81
3707	NASDAQ	PEP	Mon, Feb 12, 2007	63.99	64.00	63.56	63.72
3706	NASDAQ	PEP	Fri, Feb 9, 2007	62.56	64.15	62.56	63.91
3705	NASDAQ	PEP	Thu, Feb 8, 2007	63.25	64.11	62.80	63.31
3704	NASDAQ	PEP	Wed, Feb 7, 2007	64.40	64.70	64.22	64.50
3703	NASDAQ	PEP	Tue, Feb 6, 2007	64.84	64.94	64.36	64.39
3702	NASDAQ	PEP	Mon, Feb 5, 2007	65.00	65.00	64.44	64.83
3701	NASDAQ	PEP	Fri, Feb 2, 2007	64.65	65.30	64.64	65.04
3700	NASDAQ	PEP	Thu, Feb 1, 2007	65.00	65.39	64.68	65.38
3699	NASDAQ	PEP	Wed, Jan 31, 2007	65.10	65.36	64.88	65.24
3698	NASDAQ	PEP	Tue, Jan 30, 2007	64.68	65.21	64.40	65.09
3697	NASDAQ	PEP	Mon, Jan 29, 2007	64.45	64.85	64.40	64.60
3696	NASDAQ	PEP	Fri, Jan 26, 2007	64.45	64.81	64.40	64.45
3695	NASDAQ	PEP	Thu, Jan 25, 2007	65.07	65.07	64.33	64.42
3694	NASDAQ	PEP	Wed, Jan 24, 2007	64.74	65.20	64.50	65.15
3693	NASDAQ	PEP	Tue, Jan 23, 2007	64.71	65.11	64.65	64.90
3692	NASDAQ	PEP	Mon, Jan 22, 2007	64.63	65.13	64.54	64.81
3691	NASDAQ	PEP	Fri, Jan 19, 2007	65.01	65.01	64.67	64.82
3690	NASDAQ	PEP	Thu, Jan 18, 2007	64.41	65.54	64.22	64.92
3689	NASDAQ	PEP	Wed, Jan 17, 2007	64.67	65.00	64.56	65.00
3688	NASDAQ	PEP	Tue, Jan 16, 2007	64.50	64.99	64.50	64.85
3687	NASDAQ	PEP	Fri, Jan 12, 2007	64.78	65.25	64.59	64.70
3686	NASDAQ	PEP	Thu, Jan 11, 2007	64.20	65.06	64.20	64.95
3685	NASDAQ	PEP	Wed, Jan 10, 2007	63.00	64.29	62.29	64.15
3684	NASDAQ	PEP	Tue, Jan 9, 2007	63.05	63.47	63.01	63.35
3683	NASDAQ	PEP	Mon, Jan 8, 2007	63.00	63.27	62.86	63.09
3682	NASDAQ	PEP	Fri, Jan 5, 2007	62.70	63.22	62.70	62.95
3681	NASDAQ	PEP	Thu, Jan 4, 2007	62.70	63.25	62.50	63.15
3680	NASDAQ	PEP	Wed, Jan 3, 2007	62.70	63.35	62.45	62.72
3679	NASDAQ	PEP	Fri, Dec 29, 2006	63.10	63.40	62.55	62.55
3678	NASDAQ	PEP	Thu, Dec 28, 2006	62.95	63.36	62.76	63.25
3677	NASDAQ	PEP	Wed, Dec 27, 2006	63.07	63.15	62.59	62.89
3676	NASDAQ	PEP	Tue, Dec 26, 2006	62.93	63.24	62.57	62.84
3675	NASDAQ	PEP	Fri, Dec 22, 2006	63.00	63.73	62.95	63.10
3674	NASDAQ	PEP	Thu, Dec 21, 2006	63.38	63.50	63.04	63.39
3673	NASDAQ	PEP	Wed, Dec 20, 2006	63.28	63.51	63.09	63.30
3672	NASDAQ	PEP	Tue, Dec 19, 2006	62.80	63.54	62.75	63.28
3671	NASDAQ	PEP	Mon, Dec 18, 2006	63.11	63.34	62.65	63.07
3670	NASDAQ	PEP	Fri, Dec 15, 2006	62.47	63.35	62.05	62.87
3669	NASDAQ	PEP	Thu, Dec 14, 2006	62.59	62.86	62.39	62.50
3668	NASDAQ	PEP	Wed, Dec 13, 2006	63.09	63.31	62.49	62.76
3667	NASDAQ	PEP	Tue, Dec 12, 2006	62.86	63.10	62.40	62.85
3666	NASDAQ	PEP	Mon, Dec 11, 2006	63.21	63.38	62.52	62.76
3665	NASDAQ	PEP	Fri, Dec 8, 2006	63.00	63.77	63.00	63.27
3664	NASDAQ	PEP	Thu, Dec 7, 2006	63.65	63.91	63.23	63.42
3663	NASDAQ	PEP	Wed, Dec 6, 2006	64.00	64.00	63.40	63.71
3662	NASDAQ	PEP	Tue, Dec 5, 2006	62.90	64.17	62.90	64.17
3661	NASDAQ	PEP	Mon, Dec 4, 2006	62.18	63.17	62.08	62.88
3660	NASDAQ	PEP	Fri, Dec 1, 2006	62.00	62.11	61.46	61.96
3659	NASDAQ	PEP	Thu, Nov 30, 2006	62.40	62.50	61.90	61.97
3658	NASDAQ	PEP	Wed, Nov 29, 2006	61.82	62.52	61.65	62.47
3657	NASDAQ	PEP	Tue, Nov 28, 2006	61.35	61.92	61.21	61.82
3656	NASDAQ	PEP	Mon, Nov 27, 2006	62.05	62.27	61.42	61.50
3655	NASDAQ	PEP	Fri, Nov 24, 2006	62.04	62.73	62.00	62.34
3654	NASDAQ	PEP	Wed, Nov 22, 2006	62.48	62.72	62.30	62.54
3653	NASDAQ	PEP	Tue, Nov 21, 2006	62.43	62.90	62.40	62.56
3652	NASDAQ	PEP	Mon, Nov 20, 2006	62.18	62.74	62.03	62.50
3651	NASDAQ	PEP	Fri, Nov 17, 2006	61.80	62.38	61.78	62.28
3650	NASDAQ	PEP	Thu, Nov 16, 2006	61.50	62.11	61.44	61.80
3649	NASDAQ	PEP	Wed, Nov 15, 2006	61.85	61.97	61.15	61.24
3648	NASDAQ	PEP	Tue, Nov 14, 2006	61.33	62.08	61.28	61.94
3647	NASDAQ	PEP	Mon, Nov 13, 2006	62.44	62.44	61.16	61.41
3646	NASDAQ	PEP	Fri, Nov 10, 2006	62.61	62.80	62.47	62.55
3645	NASDAQ	PEP	Thu, Nov 9, 2006	63.40	63.50	62.54	62.69
3644	NASDAQ	PEP	Wed, Nov 8, 2006	63.31	63.75	63.25	63.53
3643	NASDAQ	PEP	Tue, Nov 7, 2006	63.26	63.54	63.09	63.40
3642	NASDAQ	PEP	Mon, Nov 6, 2006	63.38	63.38	63.05	63.28
3641	NASDAQ	PEP	Fri, Nov 3, 2006	63.10	63.42	62.96	63.24
3640	NASDAQ	PEP	Thu, Nov 2, 2006	63.20	63.47	63.05	63.21
3639	NASDAQ	PEP	Wed, Nov 1, 2006	63.37	63.65	63.28	63.35
3638	NASDAQ	PEP	Tue, Oct 31, 2006	63.71	63.74	63.06	63.44
3637	NASDAQ	PEP	Mon, Oct 30, 2006	63.64	63.80	63.33	63.53
3636	NASDAQ	PEP	Fri, Oct 27, 2006	63.62	63.76	63.38	63.54
3635	NASDAQ	PEP	Thu, Oct 26, 2006	63.46	63.98	63.40	63.82
3634	NASDAQ	PEP	Wed, Oct 25, 2006	63.30	63.90	62.94	63.64
3633	NASDAQ	PEP	Tue, Oct 24, 2006	62.95	63.48	62.70	63.20
3632	NASDAQ	PEP	Mon, Oct 23, 2006	62.69	63.60	62.62	63.18
3631	NASDAQ	PEP	Fri, Oct 20, 2006	62.97	63.19	62.42	62.81
3630	NASDAQ	PEP	Thu, Oct 19, 2006	63.02	63.25	62.47	62.82
3629	NASDAQ	PEP	Wed, Oct 18, 2006	62.65	63.25	62.36	63.19
3628	NASDAQ	PEP	Tue, Oct 17, 2006	62.43	62.75	62.24	62.37
3627	NASDAQ	PEP	Mon, Oct 16, 2006	62.27	62.82	62.26	62.68
3626	NASDAQ	PEP	Fri, Oct 13, 2006	62.55	62.63	61.96	62.45
3625	NASDAQ	PEP	Thu, Oct 12, 2006	63.50	63.50	62.16	62.85
3624	NASDAQ	PEP	Wed, Oct 11, 2006	62.62	64.13	62.62	63.86
3623	NASDAQ	PEP	Tue, Oct 10, 2006	63.72	63.84	63.14	63.41
3622	NASDAQ	PEP	Mon, Oct 9, 2006	64.30	64.50	63.47	63.72
3621	NASDAQ	PEP	Fri, Oct 6, 2006	64.56	64.78	64.17	64.42
3620	NASDAQ	PEP	Thu, Oct 5, 2006	64.60	64.90	64.10	64.78
3619	NASDAQ	PEP	Wed, Oct 4, 2006	64.81	65.20	64.45	64.91
3618	NASDAQ	PEP	Tue, Oct 3, 2006	64.25	65.04	64.05	64.66
3617	NASDAQ	PEP	Mon, Oct 2, 2006	65.19	65.30	64.17	64.33
3616	NASDAQ	PEP	Fri, Sep 29, 2006	65.05	65.42	65.05	65.26
3615	NASDAQ	PEP	Thu, Sep 28, 2006	65.77	65.83	65.20	65.30
3614	NASDAQ	PEP	Wed, Sep 27, 2006	65.20	65.99	65.17	65.91
3613	NASDAQ	PEP	Tue, Sep 26, 2006	65.32	65.49	65.04	65.43
3612	NASDAQ	PEP	Mon, Sep 25, 2006	64.64	65.42	64.43	65.07
3611	NASDAQ	PEP	Fri, Sep 22, 2006	64.48	64.59	64.05	64.28
3610	NASDAQ	PEP	Thu, Sep 21, 2006	65.12	65.44	64.41	64.61
3609	NASDAQ	PEP	Wed, Sep 20, 2006	65.03	65.39	64.76	65.12
3608	NASDAQ	PEP	Tue, Sep 19, 2006	64.47	64.87	64.25	64.77
3607	NASDAQ	PEP	Mon, Sep 18, 2006	64.89	65.47	64.34	64.48
3606	NASDAQ	PEP	Fri, Sep 15, 2006	64.70	65.12	64.65	65.03
3605	NASDAQ	PEP	Thu, Sep 14, 2006	64.64	64.87	64.50	64.55
3604	NASDAQ	PEP	Wed, Sep 13, 2006	64.75	64.85	64.42	64.64
3603	NASDAQ	PEP	Tue, Sep 12, 2006	64.94	65.20	64.49	65.20
3602	NASDAQ	PEP	Mon, Sep 11, 2006	64.47	64.88	64.37	64.72
3601	NASDAQ	PEP	Fri, Sep 8, 2006	65.03	65.03	64.30	64.73
3600	NASDAQ	PEP	Thu, Sep 7, 2006	64.31	64.63	64.10	64.22
3599	NASDAQ	PEP	Wed, Sep 6, 2006	64.93	65.10	64.78	64.93
3598	NASDAQ	PEP	Tue, Sep 5, 2006	65.20	65.41	65.18	65.20
3597	NASDAQ	PEP	Fri, Sep 1, 2006	65.72	65.75	65.19	65.41
3596	NASDAQ	PEP	Thu, Aug 31, 2006	65.40	65.73	65.27	65.28
3595	NASDAQ	PEP	Wed, Aug 30, 2006	65.49	65.99	65.45	65.64
3594	NASDAQ	PEP	Tue, Aug 29, 2006	64.86	65.90	64.86	65.81
3593	NASDAQ	PEP	Mon, Aug 28, 2006	63.87	65.06	63.87	65.00
3592	NASDAQ	PEP	Fri, Aug 25, 2006	64.00	64.38	63.73	64.18
3591	NASDAQ	PEP	Thu, Aug 24, 2006	64.00	64.56	63.85	64.14
3590	NASDAQ	PEP	Wed, Aug 23, 2006	63.45	64.14	63.31	64.07
3589	NASDAQ	PEP	Tue, Aug 22, 2006	63.24	63.83	63.20	63.74
3588	NASDAQ	PEP	Mon, Aug 21, 2006	63.07	63.48	63.00	63.30
3587	NASDAQ	PEP	Fri, Aug 18, 2006	62.62	63.10	62.31	63.01
3586	NASDAQ	PEP	Thu, Aug 17, 2006	63.20	63.29	62.42	62.66
3585	NASDAQ	PEP	Wed, Aug 16, 2006	63.45	63.58	63.13	63.29
3584	NASDAQ	PEP	Tue, Aug 15, 2006	63.99	64.00	63.42	63.59
3583	NASDAQ	PEP	Mon, Aug 14, 2006	63.30	63.96	63.30	63.95
3582	NASDAQ	PEP	Fri, Aug 11, 2006	62.99	63.47	62.96	63.33
3581	NASDAQ	PEP	Thu, Aug 10, 2006	62.81	63.48	62.81	63.20
3580	NASDAQ	PEP	Wed, Aug 9, 2006	63.41	63.94	62.84	62.84
3579	NASDAQ	PEP	Tue, Aug 8, 2006	63.49	63.81	63.33	63.62
3578	NASDAQ	PEP	Mon, Aug 7, 2006	63.11	63.24	62.00	63.16
3577	NASDAQ	PEP	Fri, Aug 4, 2006	62.80	63.37	62.55	63.17
3576	NASDAQ	PEP	Thu, Aug 3, 2006	63.21	63.39	62.83	62.84
3575	NASDAQ	PEP	Wed, Aug 2, 2006	62.95	63.24	62.37	63.20
3574	NASDAQ	PEP	Tue, Aug 1, 2006	63.20	63.73	62.85	63.17
3573	NASDAQ	PEP	Mon, Jul 31, 2006	63.19	63.56	62.87	63.38
3572	NASDAQ	PEP	Fri, Jul 28, 2006	62.98	63.34	62.73	63.13
3571	NASDAQ	PEP	Thu, Jul 27, 2006	63.84	63.85	62.41	62.49
3570	NASDAQ	PEP	Wed, Jul 26, 2006	62.87	63.98	62.82	63.63
3569	NASDAQ	PEP	Tue, Jul 25, 2006	63.13	63.54	62.54	62.72
3568	NASDAQ	PEP	Mon, Jul 24, 2006	62.73	63.40	62.71	63.35
3567	NASDAQ	PEP	Fri, Jul 21, 2006	62.54	63.04	62.31	62.76
3566	NASDAQ	PEP	Thu, Jul 20, 2006	62.99	63.09	62.48	62.48
3565	NASDAQ	PEP	Wed, Jul 19, 2006	63.23	63.55	62.53	62.67
3564	NASDAQ	PEP	Tue, Jul 18, 2006	62.30	63.25	62.28	63.21
3563	NASDAQ	PEP	Mon, Jul 17, 2006	61.40	62.35	61.34	62.28
3562	NASDAQ	PEP	Fri, Jul 14, 2006	62.00	62.10	61.51	61.80
3561	NASDAQ	PEP	Thu, Jul 13, 2006	61.95	62.34	61.60	62.07
3560	NASDAQ	PEP	Wed, Jul 12, 2006	61.52	62.00	61.05	61.10
3559	NASDAQ	PEP	Tue, Jul 11, 2006	60.81	61.60	60.78	61.59
3558	NASDAQ	PEP	Mon, Jul 10, 2006	60.65	61.02	60.61	60.95
3557	NASDAQ	PEP	Fri, Jul 7, 2006	60.35	60.72	60.23	60.46
3556	NASDAQ	PEP	Thu, Jul 6, 2006	60.11	60.67	60.07	60.36
3555	NASDAQ	PEP	Wed, Jul 5, 2006	60.27	60.72	60.10	60.27
3554	NASDAQ	PEP	Mon, Jul 3, 2006	60.60	60.73	60.20	60.27
3553	NASDAQ	PEP	Fri, Jun 30, 2006	59.55	60.50	59.55	60.04
3552	NASDAQ	PEP	Thu, Jun 29, 2006	59.36	59.59	59.07	59.50
3551	NASDAQ	PEP	Wed, Jun 28, 2006	59.16	59.37	58.77	58.91
3550	NASDAQ	PEP	Tue, Jun 27, 2006	58.71	59.59	58.65	59.11
3549	NASDAQ	PEP	Mon, Jun 26, 2006	59.31	59.61	59.07	59.51
3548	NASDAQ	PEP	Fri, Jun 23, 2006	59.63	60.03	59.45	59.49
3547	NASDAQ	PEP	Thu, Jun 22, 2006	59.55	60.37	59.32	60.02
3546	NASDAQ	PEP	Wed, Jun 21, 2006	59.43	59.94	59.31	59.61
3545	NASDAQ	PEP	Tue, Jun 20, 2006	59.24	59.86	59.11	59.29
3544	NASDAQ	PEP	Mon, Jun 19, 2006	59.93	60.08	59.11	59.31
3543	NASDAQ	PEP	Fri, Jun 16, 2006	59.38	59.85	59.38	59.70
3542	NASDAQ	PEP	Thu, Jun 15, 2006	58.99	59.08	58.62	59.08
3541	NASDAQ	PEP	Wed, Jun 14, 2006	58.74	59.08	58.55	58.86
3540	NASDAQ	PEP	Tue, Jun 13, 2006	59.45	59.84	58.92	58.99
3539	NASDAQ	PEP	Mon, Jun 12, 2006	59.78	60.10	59.56	59.72
3538	NASDAQ	PEP	Fri, Jun 9, 2006	60.00	60.30	59.70	59.93
3537	NASDAQ	PEP	Thu, Jun 8, 2006	60.16	60.52	59.87	60.13
3536	NASDAQ	PEP	Wed, Jun 7, 2006	60.66	60.79	60.30	60.30
3535	NASDAQ	PEP	Tue, Jun 6, 2006	60.04	60.52	59.75	60.52
3534	NASDAQ	PEP	Mon, Jun 5, 2006	60.37	60.50	59.66	59.75
3533	NASDAQ	PEP	Fri, Jun 2, 2006	60.87	61.00	60.22	60.67
3532	NASDAQ	PEP	Thu, Jun 1, 2006	60.37	61.19	60.34	61.10
3531	NASDAQ	PEP	Wed, May 31, 2006	60.33	60.52	60.02	60.46
3530	NASDAQ	PEP	Tue, May 30, 2006	60.21	60.65	60.21	60.42
3529	NASDAQ	PEP	Fri, May 26, 2006	60.68	60.77	60.36	60.66
3528	NASDAQ	PEP	Thu, May 25, 2006	60.30	60.62	60.11	60.56
3527	NASDAQ	PEP	Wed, May 24, 2006	59.77	60.52	59.36	60.36
3526	NASDAQ	PEP	Tue, May 23, 2006	59.65	60.13	59.55	59.73
3525	NASDAQ	PEP	Mon, May 22, 2006	58.40	59.58	58.35	59.27
3524	NASDAQ	PEP	Fri, May 19, 2006	58.69	58.91	58.10	58.60
3523	NASDAQ	PEP	Thu, May 18, 2006	59.35	59.47	58.60	58.69
3522	NASDAQ	PEP	Wed, May 17, 2006	59.22	60.00	59.16	59.65
3521	NASDAQ	PEP	Tue, May 16, 2006	59.50	60.00	59.45	59.66
3520	NASDAQ	PEP	Mon, May 15, 2006	58.67	59.85	58.51	59.71
3519	NASDAQ	PEP	Fri, May 12, 2006	58.36	58.68	57.91	58.64
3518	NASDAQ	PEP	Thu, May 11, 2006	58.70	58.81	58.17	58.35
3517	NASDAQ	PEP	Wed, May 10, 2006	58.56	59.01	58.42	58.84
3516	NASDAQ	PEP	Tue, May 9, 2006	58.60	58.82	58.42	58.71
3515	NASDAQ	PEP	Mon, May 8, 2006	59.06	59.25	58.75	58.90
3514	NASDAQ	PEP	Fri, May 5, 2006	58.98	59.31	58.80	59.18
3513	NASDAQ	PEP	Thu, May 4, 2006	58.50	58.99	58.47	58.74
3512	NASDAQ	PEP	Wed, May 3, 2006	57.75	58.45	57.69	58.45
3511	NASDAQ	PEP	Tue, May 2, 2006	58.13	58.17	57.75	57.95
3510	NASDAQ	PEP	Mon, May 1, 2006	58.25	58.72	57.98	58.17
3509	NASDAQ	PEP	Fri, Apr 28, 2006	58.15	58.35	57.91	58.24
3508	NASDAQ	PEP	Thu, Apr 27, 2006	56.95	58.31	56.95	58.08
3507	NASDAQ	PEP	Wed, Apr 26, 2006	57.82	58.03	57.72	57.86
3506	NASDAQ	PEP	Tue, Apr 25, 2006	57.05	57.84	57.01	57.50
3505	NASDAQ	PEP	Mon, Apr 24, 2006	57.21	57.56	56.51	57.27
3504	NASDAQ	PEP	Fri, Apr 21, 2006	57.45	57.61	57.09	57.20
3503	NASDAQ	PEP	Thu, Apr 20, 2006	58.02	58.21	57.30	57.30
3502	NASDAQ	PEP	Wed, Apr 19, 2006	58.18	58.65	57.95	58.08
3501	NASDAQ	PEP	Tue, Apr 18, 2006	57.79	58.29	57.55	58.08
3500	NASDAQ	PEP	Mon, Apr 17, 2006	57.64	57.80	57.31	57.39
3499	NASDAQ	PEP	Thu, Apr 13, 2006	57.84	58.12	57.68	57.87
3498	NASDAQ	PEP	Wed, Apr 12, 2006	57.84	57.99	57.79	57.88
3497	NASDAQ	PEP	Tue, Apr 11, 2006	58.16	58.21	57.53	57.81
3496	NASDAQ	PEP	Mon, Apr 10, 2006	57.76	58.35	57.76	58.09
3495	NASDAQ	PEP	Fri, Apr 7, 2006	58.18	58.38	57.73	57.80
3494	NASDAQ	PEP	Thu, Apr 6, 2006	57.78	58.28	57.55	58.02
3493	NASDAQ	PEP	Wed, Apr 5, 2006	57.79	58.02	57.58	57.89
3492	NASDAQ	PEP	Tue, Apr 4, 2006	57.92	57.92	57.62	57.81
3491	NASDAQ	PEP	Mon, Apr 3, 2006	58.24	58.24	57.69	57.85
3490	NASDAQ	PEP	Fri, Mar 31, 2006	58.40	58.50	57.74	57.79
3489	NASDAQ	PEP	Thu, Mar 30, 2006	58.29	58.59	58.04	58.11
3488	NASDAQ	PEP	Wed, Mar 29, 2006	58.59	58.81	58.13	58.41
3487	NASDAQ	PEP	Tue, Mar 28, 2006	58.76	58.81	58.39	58.44
3486	NASDAQ	PEP	Mon, Mar 27, 2006	59.14	59.17	58.85	58.99
3485	NASDAQ	PEP	Fri, Mar 24, 2006	59.00	59.54	58.84	59.34
3484	NASDAQ	PEP	Thu, Mar 23, 2006	59.60	59.64	58.98	59.13
3483	NASDAQ	PEP	Wed, Mar 22, 2006	59.35	59.90	59.35	59.82
3482	NASDAQ	PEP	Tue, Mar 21, 2006	59.69	59.89	59.32	59.53
3481	NASDAQ	PEP	Mon, Mar 20, 2006	59.95	60.13	59.50	59.86
3480	NASDAQ	PEP	Fri, Mar 17, 2006	60.09	60.11	59.73	60.06
3479	NASDAQ	PEP	Thu, Mar 16, 2006	60.20	60.20	59.70	59.90
3478	NASDAQ	PEP	Wed, Mar 15, 2006	60.11	60.19	59.59	60.06
3477	NASDAQ	PEP	Tue, Mar 14, 2006	60.26	60.50	60.10	60.43
3476	NASDAQ	PEP	Mon, Mar 13, 2006	60.00	60.55	59.90	60.49
3475	NASDAQ	PEP	Fri, Mar 10, 2006	59.94	60.39	59.91	60.34
3474	NASDAQ	PEP	Thu, Mar 9, 2006	59.70	60.15	59.68	60.00
3473	NASDAQ	PEP	Wed, Mar 8, 2006	59.57	59.93	59.56	59.82
3472	NASDAQ	PEP	Tue, Mar 7, 2006	59.47	59.83	59.46	59.76
3471	NASDAQ	PEP	Mon, Mar 6, 2006	59.32	59.69	59.32	59.68
3470	NASDAQ	PEP	Fri, Mar 3, 2006	59.02	59.63	59.02	59.48
3469	NASDAQ	PEP	Thu, Mar 2, 2006	59.00	59.40	58.95	59.28
3468	NASDAQ	PEP	Wed, Mar 1, 2006	59.04	59.47	58.97	59.25
3467	NASDAQ	PEP	Tue, Feb 28, 2006	59.18	59.43	58.98	59.11
3466	NASDAQ	PEP	Mon, Feb 27, 2006	59.77	59.90	59.50	59.51
3465	NASDAQ	PEP	Fri, Feb 24, 2006	59.47	59.70	59.25	59.54
3464	NASDAQ	PEP	Thu, Feb 23, 2006	58.76	59.90	58.60	59.66
3463	NASDAQ	PEP	Wed, Feb 22, 2006	58.75	59.17	58.75	59.00
3462	NASDAQ	PEP	Tue, Feb 21, 2006	58.72	59.10	58.72	58.84
3461	NASDAQ	PEP	Fri, Feb 17, 2006	58.57	59.12	58.54	58.92
3460	NASDAQ	PEP	Thu, Feb 16, 2006	57.65	58.70	57.58	58.70
3459	NASDAQ	PEP	Wed, Feb 15, 2006	57.74	58.05	57.31	57.88
3458	NASDAQ	PEP	Tue, Feb 14, 2006	57.60	58.09	57.32	57.95
3457	NASDAQ	PEP	Mon, Feb 13, 2006	57.83	57.84	57.34	57.60
3456	NASDAQ	PEP	Fri, Feb 10, 2006	57.59	58.15	57.30	57.93
3455	NASDAQ	PEP	Thu, Feb 9, 2006	57.30	58.08	57.06	57.71
3454	NASDAQ	PEP	Wed, Feb 8, 2006	57.70	57.71	56.95	57.28
3453	NASDAQ	PEP	Tue, Feb 7, 2006	56.80	57.28	56.53	56.86
3452	NASDAQ	PEP	Mon, Feb 6, 2006	57.24	57.58	56.77	56.77
3451	NASDAQ	PEP	Fri, Feb 3, 2006	57.15	57.59	57.10	57.34
3450	NASDAQ	PEP	Thu, Feb 2, 2006	57.08	57.61	57.00	57.45
3449	NASDAQ	PEP	Wed, Feb 1, 2006	56.81	57.30	56.80	57.27
3448	NASDAQ	PEP	Tue, Jan 31, 2006	57.31	57.60	56.95	57.18
3447	NASDAQ	PEP	Mon, Jan 30, 2006	58.01	58.30	57.57	57.64
3446	NASDAQ	PEP	Fri, Jan 27, 2006	57.11	58.28	56.00	58.20
3445	NASDAQ	PEP	Thu, Jan 26, 2006	57.64	57.96	57.35	57.40
3444	NASDAQ	PEP	Wed, Jan 25, 2006	58.10	58.19	57.41	57.64
3443	NASDAQ	PEP	Tue, Jan 24, 2006	57.55	58.39	57.55	58.04
3442	NASDAQ	PEP	Mon, Jan 23, 2006	57.26	57.83	57.22	57.50
3441	NASDAQ	PEP	Fri, Jan 20, 2006	58.28	58.28	57.24	57.28
3440	NASDAQ	PEP	Thu, Jan 19, 2006	58.34	58.45	57.92	58.33
3439	NASDAQ	PEP	Wed, Jan 18, 2006	58.40	58.77	58.04	58.39
3438	NASDAQ	PEP	Tue, Jan 17, 2006	58.20	58.64	58.14	58.43
3437	NASDAQ	PEP	Fri, Jan 13, 2006	59.00	59.14	58.61	58.70
3436	NASDAQ	PEP	Thu, Jan 12, 2006	58.69	58.95	58.43	58.84
3435	NASDAQ	PEP	Wed, Jan 11, 2006	59.28	59.50	58.57	58.86
3434	NASDAQ	PEP	Tue, Jan 10, 2006	59.30	59.39	58.83	59.10
3433	NASDAQ	PEP	Mon, Jan 9, 2006	59.61	59.61	59.20	59.30
3432	NASDAQ	PEP	Fri, Jan 6, 2006	59.60	59.74	59.24	59.60
3431	NASDAQ	PEP	Thu, Jan 5, 2006	59.61	59.88	59.19	59.38
3430	NASDAQ	PEP	Wed, Jan 4, 2006	59.55	59.97	59.35	59.73
3429	NASDAQ	PEP	Tue, Jan 3, 2006	59.92	59.92	58.93	59.76
3428	NASDAQ	PEP	Fri, Dec 30, 2005	59.45	59.54	59.02	59.08
3427	NASDAQ	PEP	Thu, Dec 29, 2005	59.50	59.55	59.26	59.54
3426	NASDAQ	PEP	Wed, Dec 28, 2005	59.19	59.55	59.02	59.33
3425	NASDAQ	PEP	Tue, Dec 27, 2005	59.02	59.60	58.93	59.19
3424	NASDAQ	PEP	Fri, Dec 23, 2005	59.50	59.65	58.93	59.21
3423	NASDAQ	PEP	Thu, Dec 22, 2005	59.35	59.54	58.96	59.22
3422	NASDAQ	PEP	Wed, Dec 21, 2005	59.42	59.67	59.01	59.24
3421	NASDAQ	PEP	Tue, Dec 20, 2005	59.61	59.90	59.10	59.17
3420	NASDAQ	PEP	Mon, Dec 19, 2005	59.45	59.66	59.31	59.54
3419	NASDAQ	PEP	Fri, Dec 16, 2005	59.80	60.25	59.75	59.82
3418	NASDAQ	PEP	Thu, Dec 15, 2005	59.22	59.60	59.02	59.60
3417	NASDAQ	PEP	Wed, Dec 14, 2005	58.97	59.77	58.97	59.25
3416	NASDAQ	PEP	Tue, Dec 13, 2005	59.20	59.40	58.69	58.97
3415	NASDAQ	PEP	Mon, Dec 12, 2005	59.30	59.75	59.15	59.31
3414	NASDAQ	PEP	Fri, Dec 9, 2005	59.16	59.42	58.91	59.00
3413	NASDAQ	PEP	Thu, Dec 8, 2005	59.35	59.52	58.83	59.07
3412	NASDAQ	PEP	Wed, Dec 7, 2005	59.15	59.49	59.00	59.22
3411	NASDAQ	PEP	Tue, Dec 6, 2005	59.90	60.34	59.71	59.71
3410	NASDAQ	PEP	Mon, Dec 5, 2005	59.90	59.97	59.61	59.86
3409	NASDAQ	PEP	Fri, Dec 2, 2005	59.64	60.05	59.44	59.90
3408	NASDAQ	PEP	Thu, Dec 1, 2005	59.85	59.97	59.44	59.86
3407	NASDAQ	PEP	Wed, Nov 30, 2005	59.91	60.09	59.14	59.20
3406	NASDAQ	PEP	Tue, Nov 29, 2005	59.72	60.10	59.72	59.77
3405	NASDAQ	PEP	Mon, Nov 28, 2005	59.97	60.09	59.59	59.62
3404	NASDAQ	PEP	Fri, Nov 25, 2005	59.84	60.00	59.79	59.90
3403	NASDAQ	PEP	Wed, Nov 23, 2005	59.22	59.77	59.17	59.60
3402	NASDAQ	PEP	Tue, Nov 22, 2005	58.49	59.50	58.49	59.37
3401	NASDAQ	PEP	Mon, Nov 21, 2005	58.27	58.62	58.25	58.40
3400	NASDAQ	PEP	Fri, Nov 18, 2005	58.67	58.72	58.01	58.52
3399	NASDAQ	PEP	Thu, Nov 17, 2005	58.68	58.70	57.94	58.24
3398	NASDAQ	PEP	Wed, Nov 16, 2005	58.75	58.84	58.58	58.68
3397	NASDAQ	PEP	Tue, Nov 15, 2005	58.50	58.87	58.45	58.70
3396	NASDAQ	PEP	Mon, Nov 14, 2005	58.41	58.71	58.36	58.60
3395	NASDAQ	PEP	Fri, Nov 11, 2005	59.02	59.02	58.51	58.70
3394	NASDAQ	PEP	Thu, Nov 10, 2005	58.48	59.05	58.27	58.89
3393	NASDAQ	PEP	Wed, Nov 9, 2005	58.25	58.60	58.08	58.30
3392	NASDAQ	PEP	Tue, Nov 8, 2005	58.03	58.42	57.72	58.30
3391	NASDAQ	PEP	Mon, Nov 7, 2005	58.48	58.78	58.29	58.56
3390	NASDAQ	PEP	Fri, Nov 4, 2005	58.94	59.06	58.02	58.60
3389	NASDAQ	PEP	Thu, Nov 3, 2005	58.97	59.20	58.81	59.05
3388	NASDAQ	PEP	Wed, Nov 2, 2005	58.76	59.01	58.65	58.97
3387	NASDAQ	PEP	Tue, Nov 1, 2005	59.00	59.24	58.51	58.56
3386	NASDAQ	PEP	Mon, Oct 31, 2005	58.84	59.39	58.78	59.08
3385	NASDAQ	PEP	Fri, Oct 28, 2005	58.30	58.95	58.30	58.83
3384	NASDAQ	PEP	Thu, Oct 27, 2005	57.60	58.65	57.52	58.27
3383	NASDAQ	PEP	Wed, Oct 26, 2005	57.71	58.14	57.54	57.55
3382	NASDAQ	PEP	Tue, Oct 25, 2005	57.96	58.19	57.50	58.00
3381	NASDAQ	PEP	Mon, Oct 24, 2005	57.62	57.98	57.44	57.96
3380	NASDAQ	PEP	Fri, Oct 21, 2005	57.81	57.81	57.16	57.59
3379	NASDAQ	PEP	Thu, Oct 20, 2005	58.14	58.60	57.58	57.67
3378	NASDAQ	PEP	Wed, Oct 19, 2005	57.70	58.18	57.48	58.13
3377	NASDAQ	PEP	Tue, Oct 18, 2005	57.46	58.66	57.46	58.32
3376	NASDAQ	PEP	Mon, Oct 17, 2005	57.37	57.79	57.17	57.76
3375	NASDAQ	PEP	Fri, Oct 14, 2005	57.25	57.82	57.18	57.51
3374	NASDAQ	PEP	Thu, Oct 13, 2005	57.20	58.00	57.20	57.47
3373	NASDAQ	PEP	Wed, Oct 12, 2005	56.93	57.76	56.90	57.71
3372	NASDAQ	PEP	Tue, Oct 11, 2005	57.01	57.58	56.86	57.13
3371	NASDAQ	PEP	Mon, Oct 10, 2005	57.11	57.72	57.05	57.30
3370	NASDAQ	PEP	Fri, Oct 7, 2005	58.10	58.13	57.00	57.47
3369	NASDAQ	PEP	Thu, Oct 6, 2005	57.25	58.15	57.23	57.96
3368	NASDAQ	PEP	Wed, Oct 5, 2005	56.67	57.62	56.60	57.25
3367	NASDAQ	PEP	Tue, Oct 4, 2005	56.76	57.35	56.51	56.53
3366	NASDAQ	PEP	Mon, Oct 3, 2005	56.71	56.99	56.36	56.51
3365	NASDAQ	PEP	Fri, Sep 30, 2005	56.75	56.94	56.49	56.71
3364	NASDAQ	PEP	Thu, Sep 29, 2005	56.40	57.03	55.85	56.50
3363	NASDAQ	PEP	Wed, Sep 28, 2005	55.02	55.50	55.02	55.06
3362	NASDAQ	PEP	Tue, Sep 27, 2005	54.55	55.39	54.49	55.11
3361	NASDAQ	PEP	Mon, Sep 26, 2005	54.72	55.10	54.10	54.35
3360	NASDAQ	PEP	Fri, Sep 23, 2005	54.10	54.71	54.01	54.51
3359	NASDAQ	PEP	Thu, Sep 22, 2005	53.99	54.21	53.55	54.15
3358	NASDAQ	PEP	Wed, Sep 21, 2005	54.30	54.47	54.00	54.02
3357	NASDAQ	PEP	Tue, Sep 20, 2005	55.39	55.58	54.79	54.80
3356	NASDAQ	PEP	Mon, Sep 19, 2005	55.73	55.80	55.20	55.43
3355	NASDAQ	PEP	Fri, Sep 16, 2005	55.90	56.05	55.61	56.00
3354	NASDAQ	PEP	Thu, Sep 15, 2005	55.46	55.97	55.35	55.69
3353	NASDAQ	PEP	Wed, Sep 14, 2005	55.39	55.80	55.22	55.35
3352	NASDAQ	PEP	Tue, Sep 13, 2005	55.38	55.76	54.88	55.46
3351	NASDAQ	PEP	Mon, Sep 12, 2005	55.05	55.55	55.05	55.43
3350	NASDAQ	PEP	Fri, Sep 9, 2005	55.11	55.47	54.91	55.23
3349	NASDAQ	PEP	Thu, Sep 8, 2005	54.90	55.48	54.87	55.11
3348	NASDAQ	PEP	Wed, Sep 7, 2005	55.00	55.55	54.93	55.45
3347	NASDAQ	PEP	Tue, Sep 6, 2005	54.99	55.39	54.90	55.19
3346	NASDAQ	PEP	Fri, Sep 2, 2005	54.95	55.26	54.60	54.65
3345	NASDAQ	PEP	Thu, Sep 1, 2005	54.70	55.30	54.55	54.95
3344	NASDAQ	PEP	Wed, Aug 31, 2005	54.67	54.95	53.93	54.85
3343	NASDAQ	PEP	Tue, Aug 30, 2005	54.67	54.89	54.06	54.80
3342	NASDAQ	PEP	Mon, Aug 29, 2005	53.96	55.00	53.96	54.81
3341	NASDAQ	PEP	Fri, Aug 26, 2005	54.29	54.42	54.00	54.31
3340	NASDAQ	PEP	Thu, Aug 25, 2005	54.75	54.90	54.30	54.51
3339	NASDAQ	PEP	Wed, Aug 24, 2005	54.82	55.10	54.25	54.32
3338	NASDAQ	PEP	Tue, Aug 23, 2005	55.05	55.30	54.87	54.91
3337	NASDAQ	PEP	Mon, Aug 22, 2005	55.07	55.63	54.85	55.05
3336	NASDAQ	PEP	Fri, Aug 19, 2005	54.84	55.07	54.62	54.94
3335	NASDAQ	PEP	Thu, Aug 18, 2005	54.60	54.89	54.34	54.58
3334	NASDAQ	PEP	Wed, Aug 17, 2005	54.57	54.92	54.40	54.73
3333	NASDAQ	PEP	Tue, Aug 16, 2005	55.01	55.24	54.67	54.79
3332	NASDAQ	PEP	Mon, Aug 15, 2005	54.48	55.09	54.41	54.95
3331	NASDAQ	PEP	Fri, Aug 12, 2005	54.51	54.83	54.43	54.61
3330	NASDAQ	PEP	Thu, Aug 11, 2005	54.30	54.72	54.20	54.71
3329	NASDAQ	PEP	Wed, Aug 10, 2005	54.59	54.95	54.33	54.38
3328	NASDAQ	PEP	Tue, Aug 9, 2005	53.89	54.41	53.80	54.25
3327	NASDAQ	PEP	Mon, Aug 8, 2005	54.41	54.58	53.75	53.90
3326	NASDAQ	PEP	Fri, Aug 5, 2005	54.41	54.63	54.10	54.39
3325	NASDAQ	PEP	Thu, Aug 4, 2005	54.45	54.93	54.44	54.70
3324	NASDAQ	PEP	Wed, Aug 3, 2005	54.55	54.85	54.44	54.69
3323	NASDAQ	PEP	Tue, Aug 2, 2005	54.70	54.95	54.44	54.84
3322	NASDAQ	PEP	Mon, Aug 1, 2005	53.95	54.98	53.95	54.61
3321	NASDAQ	PEP	Fri, Jul 29, 2005	54.85	55.16	54.52	54.53
3320	NASDAQ	PEP	Thu, Jul 28, 2005	54.82	55.17	54.75	54.93
3319	NASDAQ	PEP	Wed, Jul 27, 2005	54.37	54.94	54.30	54.75
3318	NASDAQ	PEP	Tue, Jul 26, 2005	54.59	54.90	54.41	54.47
3317	NASDAQ	PEP	Mon, Jul 25, 2005	54.90	55.07	54.23	54.57
3316	NASDAQ	PEP	Fri, Jul 22, 2005	54.30	54.92	54.25	54.83
3315	NASDAQ	PEP	Thu, Jul 21, 2005	54.81	55.00	54.37	54.68
3314	NASDAQ	PEP	Wed, Jul 20, 2005	55.00	55.09	53.90	54.60
3313	NASDAQ	PEP	Tue, Jul 19, 2005	54.75	55.70	54.44	55.54
3312	NASDAQ	PEP	Mon, Jul 18, 2005	55.34	55.43	54.63	54.64
3311	NASDAQ	PEP	Fri, Jul 15, 2005	55.29	55.79	55.28	55.45
3310	NASDAQ	PEP	Thu, Jul 14, 2005	55.28	55.75	55.10	55.44
3309	NASDAQ	PEP	Wed, Jul 13, 2005	54.60	55.09	54.60	54.87
3308	NASDAQ	PEP	Tue, Jul 12, 2005	54.90	55.18	54.40	54.60
3307	NASDAQ	PEP	Mon, Jul 11, 2005	54.15	54.40	53.58	53.85
3306	NASDAQ	PEP	Fri, Jul 8, 2005	52.70	53.71	52.65	53.53
3305	NASDAQ	PEP	Thu, Jul 7, 2005	52.16	52.95	52.07	52.78
3304	NASDAQ	PEP	Wed, Jul 6, 2005	53.35	53.36	52.56	52.58
3303	NASDAQ	PEP	Tue, Jul 5, 2005	53.40	53.81	53.39	53.55
3302	NASDAQ	PEP	Fri, Jul 1, 2005	53.00	53.64	52.86	53.51
3301	NASDAQ	PEP	Thu, Jun 30, 2005	54.12	54.43	53.78	53.93
3300	NASDAQ	PEP	Wed, Jun 29, 2005	54.96	55.00	54.36	54.43
3299	NASDAQ	PEP	Tue, Jun 28, 2005	54.15	55.17	54.13	54.83
3298	NASDAQ	PEP	Mon, Jun 27, 2005	54.11	54.35	53.75	54.28
3297	NASDAQ	PEP	Fri, Jun 24, 2005	54.68	55.06	54.26	54.27
3296	NASDAQ	PEP	Thu, Jun 23, 2005	55.10	55.25	54.61	54.87
3295	NASDAQ	PEP	Wed, Jun 22, 2005	55.99	55.99	55.08	55.22
3294	NASDAQ	PEP	Tue, Jun 21, 2005	55.75	56.00	55.60	55.87
3293	NASDAQ	PEP	Mon, Jun 20, 2005	55.54	56.07	55.35	56.00
3292	NASDAQ	PEP	Fri, Jun 17, 2005	56.69	56.73	55.74	55.76
3291	NASDAQ	PEP	Thu, Jun 16, 2005	55.60	56.10	55.51	56.04
3290	NASDAQ	PEP	Wed, Jun 15, 2005	55.50	55.82	55.34	55.80
3289	NASDAQ	PEP	Tue, Jun 14, 2005	55.34	55.65	55.34	55.55
3288	NASDAQ	PEP	Mon, Jun 13, 2005	55.48	55.75	55.20	55.57
3287	NASDAQ	PEP	Fri, Jun 10, 2005	55.42	55.55	55.14	55.52
3286	NASDAQ	PEP	Thu, Jun 9, 2005	55.33	55.65	55.16	55.50
3285	NASDAQ	PEP	Wed, Jun 8, 2005	55.92	55.94	55.24	55.48
3284	NASDAQ	PEP	Tue, Jun 7, 2005	56.00	56.21	55.82	55.90
3283	NASDAQ	PEP	Mon, Jun 6, 2005	56.01	56.20	55.63	55.77
3282	NASDAQ	PEP	Fri, Jun 3, 2005	56.82	56.82	55.83	56.01
3281	NASDAQ	PEP	Thu, Jun 2, 2005	56.90	57.04	56.57	56.90
3280	NASDAQ	PEP	Wed, Jun 1, 2005	56.15	56.99	56.11	56.82
3279	NASDAQ	PEP	Tue, May 31, 2005	56.50	56.69	56.26	56.26
3278	NASDAQ	PEP	Fri, May 27, 2005	56.79	56.84	56.41	56.60
3277	NASDAQ	PEP	Thu, May 26, 2005	57.01	57.20	56.82	57.01
3276	NASDAQ	PEP	Wed, May 25, 2005	56.60	57.06	56.52	57.00
3275	NASDAQ	PEP	Tue, May 24, 2005	56.48	56.94	56.36	56.77
3274	NASDAQ	PEP	Mon, May 23, 2005	57.03	57.10	56.60	56.74
3273	NASDAQ	PEP	Fri, May 20, 2005	57.13	57.20	56.77	57.12
3272	NASDAQ	PEP	Thu, May 19, 2005	56.67	57.11	56.60	57.03
3271	NASDAQ	PEP	Wed, May 18, 2005	56.50	56.84	56.27	56.69
3270	NASDAQ	PEP	Tue, May 17, 2005	56.31	56.46	55.98	56.29
3269	NASDAQ	PEP	Mon, May 16, 2005	56.50	56.77	56.47	56.66
3268	NASDAQ	PEP	Fri, May 13, 2005	56.48	56.87	56.25	56.43
3267	NASDAQ	PEP	Thu, May 12, 2005	56.85	57.00	56.61	56.68
3266	NASDAQ	PEP	Wed, May 11, 2005	56.37	56.94	56.30	56.93
3265	NASDAQ	PEP	Tue, May 10, 2005	56.10	56.69	56.05	56.37
3264	NASDAQ	PEP	Mon, May 9, 2005	56.01	56.37	55.88	56.37
3263	NASDAQ	PEP	Fri, May 6, 2005	56.20	56.80	56.01	56.04
3262	NASDAQ	PEP	Thu, May 5, 2005	56.45	56.74	56.04	56.44
3261	NASDAQ	PEP	Wed, May 4, 2005	56.22	56.68	55.84	56.62
3260	NASDAQ	PEP	Tue, May 3, 2005	55.65	56.19	55.65	55.92
3259	NASDAQ	PEP	Mon, May 2, 2005	55.35	55.96	55.35	55.91
3258	NASDAQ	PEP	Fri, Apr 29, 2005	55.10	55.70	54.87	55.64
3257	NASDAQ	PEP	Thu, Apr 28, 2005	54.90	55.25	54.55	55.10
3256	NASDAQ	PEP	Wed, Apr 27, 2005	55.00	55.45	55.00	55.24
3255	NASDAQ	PEP	Tue, Apr 26, 2005	54.95	55.34	54.89	55.20
3254	NASDAQ	PEP	Mon, Apr 25, 2005	54.75	55.21	54.51	55.14
3253	NASDAQ	PEP	Fri, Apr 22, 2005	54.70	54.96	54.09	54.47
3252	NASDAQ	PEP	Thu, Apr 21, 2005	54.45	54.71	54.15	54.71
3251	NASDAQ	PEP	Wed, Apr 20, 2005	54.33	54.53	54.00	54.16
3250	NASDAQ	PEP	Tue, Apr 19, 2005	54.52	54.69	54.19	54.50
3249	NASDAQ	PEP	Mon, Apr 18, 2005	54.25	54.66	54.22	54.49
3248	NASDAQ	PEP	Fri, Apr 15, 2005	55.00	55.42	54.76	54.83
3247	NASDAQ	PEP	Thu, Apr 14, 2005	54.22	55.31	53.63	55.14
3246	NASDAQ	PEP	Wed, Apr 13, 2005	53.72	54.09	53.58	53.63
3245	NASDAQ	PEP	Tue, Apr 12, 2005	53.11	53.92	52.85	53.64
3244	NASDAQ	PEP	Mon, Apr 11, 2005	53.13	53.45	53.03	53.10
3243	NASDAQ	PEP	Fri, Apr 8, 2005	53.58	53.65	53.07	53.08
3242	NASDAQ	PEP	Thu, Apr 7, 2005	52.92	53.51	52.92	53.42
3241	NASDAQ	PEP	Wed, Apr 6, 2005	53.10	53.29	52.86	52.90
3240	NASDAQ	PEP	Tue, Apr 5, 2005	52.80	53.11	52.70	53.00
3239	NASDAQ	PEP	Mon, Apr 4, 2005	52.90	52.95	52.52	52.74
3238	NASDAQ	PEP	Fri, Apr 1, 2005	53.30	53.30	52.51	52.76
3237	NASDAQ	PEP	Thu, Mar 31, 2005	53.40	53.40	52.92	53.03
3236	NASDAQ	PEP	Wed, Mar 30, 2005	52.35	53.45	52.35	53.36
3235	NASDAQ	PEP	Tue, Mar 29, 2005	52.37	52.71	52.17	52.29
3234	NASDAQ	PEP	Mon, Mar 28, 2005	52.01	52.58	52.01	52.35
3233	NASDAQ	PEP	Thu, Mar 24, 2005	51.85	52.38	51.78	51.92
3232	NASDAQ	PEP	Wed, Mar 23, 2005	52.00	52.32	51.91	52.01
3231	NASDAQ	PEP	Tue, Mar 22, 2005	52.72	52.98	52.08	52.10
3230	NASDAQ	PEP	Mon, Mar 21, 2005	52.45	52.90	52.31	52.56
3229	NASDAQ	PEP	Fri, Mar 18, 2005	52.39	52.72	52.20	52.62
3228	NASDAQ	PEP	Thu, Mar 17, 2005	53.15	53.15	51.85	52.30
3227	NASDAQ	PEP	Wed, Mar 16, 2005	52.30	52.46	51.75	52.15
3226	NASDAQ	PEP	Tue, Mar 15, 2005	52.80	52.99	52.46	52.51
3225	NASDAQ	PEP	Mon, Mar 14, 2005	52.60	53.03	52.57	52.73
3224	NASDAQ	PEP	Fri, Mar 11, 2005	53.20	53.25	52.50	52.70
3223	NASDAQ	PEP	Thu, Mar 10, 2005	52.97	53.42	52.96	53.15
3222	NASDAQ	PEP	Wed, Mar 9, 2005	53.61	53.69	52.62	52.97
3221	NASDAQ	PEP	Tue, Mar 8, 2005	54.22	54.30	53.69	53.84
3220	NASDAQ	PEP	Mon, Mar 7, 2005	54.22	54.35	53.88	54.21
3219	NASDAQ	PEP	Fri, Mar 4, 2005	54.10	54.20	53.76	53.96
3218	NASDAQ	PEP	Thu, Mar 3, 2005	54.20	54.24	53.65	54.03
3217	NASDAQ	PEP	Wed, Mar 2, 2005	53.82	54.18	53.60	54.01
3216	NASDAQ	PEP	Tue, Mar 1, 2005	53.80	54.24	53.76	54.06
3215	NASDAQ	PEP	Mon, Feb 28, 2005	53.98	54.20	53.53	53.86
3214	NASDAQ	PEP	Fri, Feb 25, 2005	53.40	54.14	53.18	53.97
3213	NASDAQ	PEP	Thu, Feb 24, 2005	53.10	53.66	53.00	53.65
3212	NASDAQ	PEP	Wed, Feb 23, 2005	53.22	53.63	52.85	53.43
3211	NASDAQ	PEP	Tue, Feb 22, 2005	54.24	54.24	53.12	53.18
3210	NASDAQ	PEP	Fri, Feb 18, 2005	53.75	54.41	53.59	54.20
3209	NASDAQ	PEP	Thu, Feb 17, 2005	54.64	54.64	53.50	53.73
3208	NASDAQ	PEP	Wed, Feb 16, 2005	54.50	55.00	54.31	54.54
3207	NASDAQ	PEP	Tue, Feb 15, 2005	54.62	54.86	54.30	54.64
3206	NASDAQ	PEP	Mon, Feb 14, 2005	55.00	55.24	54.66	54.80
3205	NASDAQ	PEP	Fri, Feb 11, 2005	55.00	55.55	54.77	55.10
3204	NASDAQ	PEP	Thu, Feb 10, 2005	55.00	55.36	54.79	55.16
3203	NASDAQ	PEP	Wed, Feb 9, 2005	55.50	55.50	54.75	54.99
3202	NASDAQ	PEP	Tue, Feb 8, 2005	54.70	55.71	54.46	55.50
3201	NASDAQ	PEP	Mon, Feb 7, 2005	55.00	55.00	54.31	54.70
3200	NASDAQ	PEP	Fri, Feb 4, 2005	54.00	55.40	54.00	55.31
3199	NASDAQ	PEP	Thu, Feb 3, 2005	54.25	54.73	54.17	54.33
3198	NASDAQ	PEP	Wed, Feb 2, 2005	53.87	54.24	53.65	54.14
3197	NASDAQ	PEP	Tue, Feb 1, 2005	53.45	54.03	53.12	53.88
3196	NASDAQ	PEP	Mon, Jan 31, 2005	53.85	53.97	53.46	53.70
3195	NASDAQ	PEP	Fri, Jan 28, 2005	53.26	53.41	52.59	53.22
3194	NASDAQ	PEP	Thu, Jan 27, 2005	53.30	53.57	53.20	53.46
3193	NASDAQ	PEP	Wed, Jan 26, 2005	53.49	53.93	53.30	53.41
3192	NASDAQ	PEP	Tue, Jan 25, 2005	53.55	53.76	53.28	53.39
3191	NASDAQ	PEP	Mon, Jan 24, 2005	53.60	53.71	53.03	53.31
3190	NASDAQ	PEP	Fri, Jan 21, 2005	53.56	53.96	53.40	53.57
3189	NASDAQ	PEP	Thu, Jan 20, 2005	54.00	54.22	53.27	53.55
3188	NASDAQ	PEP	Wed, Jan 19, 2005	53.55	54.42	53.50	54.03
3187	NASDAQ	PEP	Tue, Jan 18, 2005	52.47	53.62	52.42	53.49
3186	NASDAQ	PEP	Fri, Jan 14, 2005	52.92	53.02	52.62	52.83
3185	NASDAQ	PEP	Thu, Jan 13, 2005	53.45	53.57	52.53	52.92
3184	NASDAQ	PEP	Wed, Jan 12, 2005	53.25	53.65	53.00	53.61
3183	NASDAQ	PEP	Tue, Jan 11, 2005	53.50	53.80	53.18	53.47
3182	NASDAQ	PEP	Mon, Jan 10, 2005	52.43	53.99	52.35	53.76
3181	NASDAQ	PEP	Fri, Jan 7, 2005	52.10	52.73	52.00	52.45
3180	NASDAQ	PEP	Thu, Jan 6, 2005	51.63	52.19	51.39	52.00
3179	NASDAQ	PEP	Wed, Jan 5, 2005	51.70	52.15	51.59	51.63
3178	NASDAQ	PEP	Tue, Jan 4, 2005	52.32	52.46	51.34	51.57
3177	NASDAQ	PEP	Mon, Jan 3, 2005	52.23	52.50	51.90	51.94
3176	NASDAQ	PEP	Fri, Dec 31, 2004	52.28	52.63	52.14	52.20
3175	NASDAQ	PEP	Thu, Dec 30, 2004	52.25	52.70	52.09	52.25
3174	NASDAQ	PEP	Wed, Dec 29, 2004	52.23	52.45	52.01	52.25
3173	NASDAQ	PEP	Tue, Dec 28, 2004	52.07	52.49	51.93	52.49
3172	NASDAQ	PEP	Mon, Dec 27, 2004	51.93	52.33	51.79	51.99
3171	NASDAQ	PEP	Thu, Dec 23, 2004	52.27	52.41	51.85	51.94
3170	NASDAQ	PEP	Wed, Dec 22, 2004	52.06	52.30	51.82	52.17
3169	NASDAQ	PEP	Tue, Dec 21, 2004	51.60	52.20	51.40	52.10
3168	NASDAQ	PEP	Mon, Dec 20, 2004	52.12	52.40	51.70	51.72
3167	NASDAQ	PEP	Fri, Dec 17, 2004	52.05	52.90	52.00	52.01
3166	NASDAQ	PEP	Thu, Dec 16, 2004	52.45	53.00	52.09	52.32
3165	NASDAQ	PEP	Wed, Dec 15, 2004	51.90	52.90	51.67	52.74
3164	NASDAQ	PEP	Tue, Dec 14, 2004	51.50	52.25	51.40	51.77
3163	NASDAQ	PEP	Mon, Dec 13, 2004	51.37	51.72	50.91	51.71
3162	NASDAQ	PEP	Fri, Dec 10, 2004	51.65	51.70	50.82	51.22
3161	NASDAQ	PEP	Thu, Dec 9, 2004	50.85	51.74	50.85	51.59
3160	NASDAQ	PEP	Wed, Dec 8, 2004	50.75	51.35	50.51	51.09
3159	NASDAQ	PEP	Tue, Dec 7, 2004	50.66	51.15	50.36	50.49
3158	NASDAQ	PEP	Mon, Dec 6, 2004	50.85	50.97	50.50	50.77
3157	NASDAQ	PEP	Fri, Dec 3, 2004	51.63	51.98	50.96	51.09
3156	NASDAQ	PEP	Thu, Dec 2, 2004	50.60	51.75	50.58	51.45
3155	NASDAQ	PEP	Wed, Dec 1, 2004	50.01	50.86	50.00	50.82
3154	NASDAQ	PEP	Tue, Nov 30, 2004	50.03	50.13	49.82	49.91
3153	NASDAQ	PEP	Mon, Nov 29, 2004	51.12	51.24	50.11	50.45
3152	NASDAQ	PEP	Fri, Nov 26, 2004	51.26	51.55	51.08	51.27
3151	NASDAQ	PEP	Wed, Nov 24, 2004	51.42	51.60	51.15	51.25
3150	NASDAQ	PEP	Tue, Nov 23, 2004	51.10	51.45	50.78	51.36
3149	NASDAQ	PEP	Mon, Nov 22, 2004	51.05	51.48	50.97	51.22
3148	NASDAQ	PEP	Fri, Nov 19, 2004	51.45	51.58	50.79	50.85
3147	NASDAQ	PEP	Thu, Nov 18, 2004	51.60	51.60	51.14	51.23
3146	NASDAQ	PEP	Wed, Nov 17, 2004	51.70	51.84	50.69	51.29
3145	NASDAQ	PEP	Tue, Nov 16, 2004	51.72	51.98	51.00	51.25
3144	NASDAQ	PEP	Mon, Nov 15, 2004	51.78	52.28	51.72	51.93
3143	NASDAQ	PEP	Fri, Nov 12, 2004	51.59	52.49	51.27	52.22
3142	NASDAQ	PEP	Thu, Nov 11, 2004	50.90	51.66	50.85	51.54
3141	NASDAQ	PEP	Wed, Nov 10, 2004	51.02	51.63	50.79	51.32
3140	NASDAQ	PEP	Tue, Nov 9, 2004	50.90	51.14	50.72	51.02
3139	NASDAQ	PEP	Mon, Nov 8, 2004	51.00	51.23	50.64	50.87
3138	NASDAQ	PEP	Fri, Nov 5, 2004	51.25	51.66	51.10	51.20
3137	NASDAQ	PEP	Thu, Nov 4, 2004	50.20	51.25	49.86	51.21
3136	NASDAQ	PEP	Wed, Nov 3, 2004	50.00	50.56	49.90	50.14
3135	NASDAQ	PEP	Tue, Nov 2, 2004	48.41	50.26	48.41	49.64
3134	NASDAQ	PEP	Mon, Nov 1, 2004	49.50	49.89	49.07	49.30
3133	NASDAQ	PEP	Fri, Oct 29, 2004	49.32	49.82	49.29	49.58
3132	NASDAQ	PEP	Thu, Oct 28, 2004	49.39	49.95	49.33	49.54
3131	NASDAQ	PEP	Wed, Oct 27, 2004	48.40	49.71	48.15	49.65
3130	NASDAQ	PEP	Tue, Oct 26, 2004	48.22	48.48	47.91	48.45
3129	NASDAQ	PEP	Mon, Oct 25, 2004	48.20	48.38	48.00	48.23
3128	NASDAQ	PEP	Fri, Oct 22, 2004	49.00	49.23	48.44	48.48
3127	NASDAQ	PEP	Thu, Oct 21, 2004	48.67	49.09	48.35	48.86
3126	NASDAQ	PEP	Wed, Oct 20, 2004	49.21	49.40	48.55	48.83
3125	NASDAQ	PEP	Tue, Oct 19, 2004	49.15	49.58	49.06	49.20
3124	NASDAQ	PEP	Mon, Oct 18, 2004	49.62	49.89	48.75	48.99
3123	NASDAQ	PEP	Fri, Oct 15, 2004	48.14	48.47	48.00	48.30
3122	NASDAQ	PEP	Thu, Oct 14, 2004	47.83	48.29	47.81	47.85
3121	NASDAQ	PEP	Wed, Oct 13, 2004	48.37	48.51	47.65	48.05
3120	NASDAQ	PEP	Tue, Oct 12, 2004	48.65	48.76	48.28	48.29
3119	NASDAQ	PEP	Mon, Oct 11, 2004	48.75	48.98	48.51	48.73
3118	NASDAQ	PEP	Fri, Oct 8, 2004	48.98	49.23	48.71	48.80
3117	NASDAQ	PEP	Thu, Oct 7, 2004	48.91	49.33	48.82	49.01
3116	NASDAQ	PEP	Wed, Oct 6, 2004	49.50	49.63	49.15	49.30
3115	NASDAQ	PEP	Tue, Oct 5, 2004	50.15	50.39	49.30	49.35
3114	NASDAQ	PEP	Mon, Oct 4, 2004	50.45	50.67	49.58	49.74
3113	NASDAQ	PEP	Fri, Oct 1, 2004	49.40	50.16	49.16	50.08
3112	NASDAQ	PEP	Thu, Sep 30, 2004	49.15	49.60	48.54	48.65
3111	NASDAQ	PEP	Wed, Sep 29, 2004	48.10	48.14	47.52	48.10
3110	NASDAQ	PEP	Tue, Sep 28, 2004	48.50	48.60	48.10	48.10
3109	NASDAQ	PEP	Mon, Sep 27, 2004	47.37	48.37	47.37	48.03
3108	NASDAQ	PEP	Fri, Sep 24, 2004	48.45	48.66	48.14	48.32
3107	NASDAQ	PEP	Thu, Sep 23, 2004	48.60	48.85	48.33	48.52
3106	NASDAQ	PEP	Wed, Sep 22, 2004	48.69	49.06	48.52	48.69
3105	NASDAQ	PEP	Tue, Sep 21, 2004	49.16	49.21	48.83	48.94
3104	NASDAQ	PEP	Mon, Sep 20, 2004	49.70	49.80	49.15	49.16
3103	NASDAQ	PEP	Fri, Sep 17, 2004	49.18	49.85	49.06	49.70
3102	NASDAQ	PEP	Thu, Sep 16, 2004	49.55	49.58	48.80	48.97
3101	NASDAQ	PEP	Wed, Sep 15, 2004	49.90	49.95	49.24	49.50
3100	NASDAQ	PEP	Tue, Sep 14, 2004	50.68	51.07	50.40	50.53
3099	NASDAQ	PEP	Mon, Sep 13, 2004	50.33	50.70	50.23	50.68
3098	NASDAQ	PEP	Fri, Sep 10, 2004	50.15	50.42	49.92	50.33
3097	NASDAQ	PEP	Thu, Sep 9, 2004	50.20	50.63	50.15	50.30
3096	NASDAQ	PEP	Wed, Sep 8, 2004	50.79	50.79	49.65	49.70
3095	NASDAQ	PEP	Tue, Sep 7, 2004	50.60	51.20	50.60	51.05
3094	NASDAQ	PEP	Fri, Sep 3, 2004	50.75	51.08	50.55	50.84
3093	NASDAQ	PEP	Thu, Sep 2, 2004	50.50	50.72	50.30	50.62
3092	NASDAQ	PEP	Wed, Sep 1, 2004	50.06	50.13	49.42	49.74
3091	NASDAQ	PEP	Tue, Aug 31, 2004	49.35	50.02	49.35	50.00
3090	NASDAQ	PEP	Mon, Aug 30, 2004	49.20	49.71	49.15	49.37
3089	NASDAQ	PEP	Fri, Aug 27, 2004	49.47	49.53	49.19	49.27
3088	NASDAQ	PEP	Thu, Aug 26, 2004	49.21	49.77	49.16	49.41
3087	NASDAQ	PEP	Wed, Aug 25, 2004	49.37	49.38	48.41	49.00
3086	NASDAQ	PEP	Tue, Aug 24, 2004	49.88	50.03	49.12	49.37
3085	NASDAQ	PEP	Mon, Aug 23, 2004	49.95	50.12	49.77	49.88
3084	NASDAQ	PEP	Fri, Aug 20, 2004	50.25	50.40	49.72	49.99
3083	NASDAQ	PEP	Thu, Aug 19, 2004	50.06	50.30	50.00	50.18
3082	NASDAQ	PEP	Wed, Aug 18, 2004	50.28	50.42	49.95	50.27
3081	NASDAQ	PEP	Tue, Aug 17, 2004	50.72	50.84	50.00	50.32
3080	NASDAQ	PEP	Mon, Aug 16, 2004	50.90	50.90	50.01	50.88
3079	NASDAQ	PEP	Fri, Aug 13, 2004	50.96	51.12	50.57	50.89
3078	NASDAQ	PEP	Thu, Aug 12, 2004	51.40	51.65	50.80	51.13
3077	NASDAQ	PEP	Wed, Aug 11, 2004	51.05	51.80	50.93	51.77
3076	NASDAQ	PEP	Tue, Aug 10, 2004	50.77	51.10	50.40	51.09
3075	NASDAQ	PEP	Mon, Aug 9, 2004	50.70	51.00	50.56	50.80
3074	NASDAQ	PEP	Fri, Aug 6, 2004	51.50	51.68	50.81	50.85
3073	NASDAQ	PEP	Thu, Aug 5, 2004	51.90	51.94	51.34	51.51
3072	NASDAQ	PEP	Wed, Aug 4, 2004	50.85	52.25	50.79	51.96
3071	NASDAQ	PEP	Tue, Aug 3, 2004	51.00	51.40	51.00	51.20
3070	NASDAQ	PEP	Mon, Aug 2, 2004	49.77	51.17	49.77	51.08
3069	NASDAQ	PEP	Fri, Jul 30, 2004	49.95	50.05	49.50	50.00
3068	NASDAQ	PEP	Thu, Jul 29, 2004	51.19	51.19	49.85	49.90
3067	NASDAQ	PEP	Wed, Jul 28, 2004	50.99	51.36	50.40	51.19
3066	NASDAQ	PEP	Tue, Jul 27, 2004	51.60	51.72	50.85	51.00
3065	NASDAQ	PEP	Mon, Jul 26, 2004	50.87	51.66	50.87	51.55
3064	NASDAQ	PEP	Fri, Jul 23, 2004	50.30	51.14	49.37	50.87
3063	NASDAQ	PEP	Thu, Jul 22, 2004	50.95	50.99	50.37	50.53
3062	NASDAQ	PEP	Wed, Jul 21, 2004	51.51	51.76	51.05	51.12
3061	NASDAQ	PEP	Tue, Jul 20, 2004	51.82	51.95	51.50	51.66
3060	NASDAQ	PEP	Mon, Jul 19, 2004	52.30	52.35	52.02	52.14
3059	NASDAQ	PEP	Fri, Jul 16, 2004	52.30	52.38	51.79	52.30
3058	NASDAQ	PEP	Thu, Jul 15, 2004	52.76	53.14	51.69	51.92
3057	NASDAQ	PEP	Wed, Jul 14, 2004	53.18	53.87	53.08	53.41
3056	NASDAQ	PEP	Tue, Jul 13, 2004	52.92	53.20	52.70	53.18
3055	NASDAQ	PEP	Mon, Jul 12, 2004	52.95	53.21	52.53	53.07
3054	NASDAQ	PEP	Fri, Jul 9, 2004	53.20	53.23	52.72	53.05
3053	NASDAQ	PEP	Thu, Jul 8, 2004	53.15	53.75	53.12	53.18
3052	NASDAQ	PEP	Wed, Jul 7, 2004	53.22	53.57	53.13	53.36
3051	NASDAQ	PEP	Tue, Jul 6, 2004	52.95	53.80	52.88	53.50
3050	NASDAQ	PEP	Fri, Jul 2, 2004	53.35	53.65	52.90	53.24
3049	NASDAQ	PEP	Thu, Jul 1, 2004	53.97	54.34	53.40	53.55
3048	NASDAQ	PEP	Wed, Jun 30, 2004	53.85	53.98	53.41	53.88
3047	NASDAQ	PEP	Tue, Jun 29, 2004	54.07	54.20	53.47	53.70
3046	NASDAQ	PEP	Mon, Jun 28, 2004	54.01	54.49	53.91	54.17
3045	NASDAQ	PEP	Fri, Jun 25, 2004	55.00	55.35	54.00	54.00
3044	NASDAQ	PEP	Thu, Jun 24, 2004	55.27	55.35	55.02	55.13
3043	NASDAQ	PEP	Wed, Jun 23, 2004	55.45	55.59	55.06	55.49
3042	NASDAQ	PEP	Tue, Jun 22, 2004	54.62	55.71	54.61	55.55
3041	NASDAQ	PEP	Mon, Jun 21, 2004	54.94	55.22	54.80	54.90
3040	NASDAQ	PEP	Fri, Jun 18, 2004	54.82	55.20	54.76	55.00
3039	NASDAQ	PEP	Thu, Jun 17, 2004	54.90	55.17	54.87	54.94
3038	NASDAQ	PEP	Wed, Jun 16, 2004	55.25	55.34	54.94	55.22
3037	NASDAQ	PEP	Tue, Jun 15, 2004	54.88	55.20	54.66	55.18
3036	NASDAQ	PEP	Mon, Jun 14, 2004	54.70	54.96	54.50	54.66
3035	NASDAQ	PEP	Thu, Jun 10, 2004	54.58	55.02	54.50	54.95
3034	NASDAQ	PEP	Wed, Jun 9, 2004	54.72	54.86	54.44	54.60
3033	NASDAQ	PEP	Tue, Jun 8, 2004	54.50	54.98	54.47	54.95
3032	NASDAQ	PEP	Mon, Jun 7, 2004	54.35	54.70	54.32	54.67
3031	NASDAQ	PEP	Fri, Jun 4, 2004	53.97	54.68	53.89	54.34
3030	NASDAQ	PEP	Thu, Jun 3, 2004	54.05	54.50	53.97	53.97
3029	NASDAQ	PEP	Wed, Jun 2, 2004	53.38	54.44	53.30	54.26
3028	NASDAQ	PEP	Tue, Jun 1, 2004	53.05	53.49	52.95	53.46
3027	NASDAQ	PEP	Fri, May 28, 2004	53.55	53.70	53.29	53.37
3026	NASDAQ	PEP	Thu, May 27, 2004	53.47	53.75	53.00	53.53
3025	NASDAQ	PEP	Wed, May 26, 2004	53.87	53.95	52.74	53.30
3024	NASDAQ	PEP	Tue, May 25, 2004	53.22	54.00	53.00	53.82
3023	NASDAQ	PEP	Mon, May 24, 2004	53.75	53.98	53.16	53.42
3022	NASDAQ	PEP	Fri, May 21, 2004	54.00	54.08	53.22	53.46
3021	NASDAQ	PEP	Thu, May 20, 2004	52.65	53.97	52.65	53.80
3020	NASDAQ	PEP	Wed, May 19, 2004	53.25	53.33	52.83	52.90
3019	NASDAQ	PEP	Tue, May 18, 2004	53.44	53.77	53.20	53.25
3018	NASDAQ	PEP	Mon, May 17, 2004	53.22	53.79	52.90	53.52
3017	NASDAQ	PEP	Fri, May 14, 2004	53.10	53.90	53.00	53.75
3016	NASDAQ	PEP	Thu, May 13, 2004	53.20	53.50	52.63	53.15
3015	NASDAQ	PEP	Wed, May 12, 2004	53.55	53.71	52.81	53.64
3014	NASDAQ	PEP	Tue, May 11, 2004	53.45	54.00	52.94	53.78
3013	NASDAQ	PEP	Mon, May 10, 2004	54.30	54.75	53.37	53.80
3012	NASDAQ	PEP	Fri, May 7, 2004	54.55	55.03	54.29	54.36
3011	NASDAQ	PEP	Thu, May 6, 2004	54.50	54.99	54.50	54.85
3010	NASDAQ	PEP	Wed, May 5, 2004	54.30	54.86	54.26	54.52
3009	NASDAQ	PEP	Tue, May 4, 2004	54.80	54.87	54.12	54.39
3008	NASDAQ	PEP	Mon, May 3, 2004	54.75	54.94	54.42	54.87
3007	NASDAQ	PEP	Fri, Apr 30, 2004	54.40	55.14	54.22	54.49
3006	NASDAQ	PEP	Thu, Apr 29, 2004	53.65	54.68	53.60	54.11
3005	NASDAQ	PEP	Wed, Apr 28, 2004	54.60	54.60	53.89	53.89
3004	NASDAQ	PEP	Tue, Apr 27, 2004	54.74	55.24	54.51	54.64
3003	NASDAQ	PEP	Mon, Apr 26, 2004	55.00	55.10	54.59	54.69
3002	NASDAQ	PEP	Fri, Apr 23, 2004	54.90	55.24	54.65	54.95
3001	NASDAQ	PEP	Thu, Apr 22, 2004	54.30	55.00	54.29	54.89
3000	NASDAQ	PEP	Wed, Apr 21, 2004	54.00	54.89	53.85	54.67
2999	NASDAQ	PEP	Tue, Apr 20, 2004	54.95	55.06	54.20	54.21
2998	NASDAQ	PEP	Mon, Apr 19, 2004	54.70	55.24	54.62	55.07
2997	NASDAQ	PEP	Fri, Apr 16, 2004	55.10	55.25	54.66	54.79
2996	NASDAQ	PEP	Thu, Apr 15, 2004	54.91	55.48	54.50	54.81
2995	NASDAQ	PEP	Wed, Apr 14, 2004	54.30	54.91	54.29	54.91
2994	NASDAQ	PEP	Tue, Apr 13, 2004	54.98	55.20	54.56	54.75
2993	NASDAQ	PEP	Mon, Apr 12, 2004	54.70	55.11	54.67	55.01
2992	NASDAQ	PEP	Thu, Apr 8, 2004	54.98	55.00	54.39	54.74
2991	NASDAQ	PEP	Wed, Apr 7, 2004	54.76	54.97	54.65	54.84
2990	NASDAQ	PEP	Tue, Apr 6, 2004	54.30	54.82	54.20	54.71
2989	NASDAQ	PEP	Mon, Apr 5, 2004	53.81	54.48	53.62	54.48
2988	NASDAQ	PEP	Fri, Apr 2, 2004	54.25	54.50	53.81	53.85
2987	NASDAQ	PEP	Thu, Apr 1, 2004	53.71	54.37	53.69	54.15
2986	NASDAQ	PEP	Wed, Mar 31, 2004	53.25	53.99	53.05	53.85
2985	NASDAQ	PEP	Tue, Mar 30, 2004	53.18	54.00	53.14	53.28
2984	NASDAQ	PEP	Mon, Mar 29, 2004	51.75	52.21	51.54	52.21
2983	NASDAQ	PEP	Fri, Mar 26, 2004	51.00	51.25	50.94	51.06
2982	NASDAQ	PEP	Thu, Mar 25, 2004	51.00	51.30	50.61	51.22
2981	NASDAQ	PEP	Wed, Mar 24, 2004	50.98	51.25	50.56	50.79
2980	NASDAQ	PEP	Tue, Mar 23, 2004	51.00	51.16	50.76	50.96
2979	NASDAQ	PEP	Mon, Mar 22, 2004	50.52	50.95	50.28	50.79
2978	NASDAQ	PEP	Fri, Mar 19, 2004	51.10	51.28	50.88	50.93
2977	NASDAQ	PEP	Thu, Mar 18, 2004	51.42	51.73	51.09	51.42
2976	NASDAQ	PEP	Wed, Mar 17, 2004	51.29	51.60	51.10	51.42
2975	NASDAQ	PEP	Tue, Mar 16, 2004	51.25	51.50	50.62	51.20
2974	NASDAQ	PEP	Mon, Mar 15, 2004	51.35	51.77	51.23	51.35
2973	NASDAQ	PEP	Fri, Mar 12, 2004	51.40	51.57	50.54	51.55
2972	NASDAQ	PEP	Thu, Mar 11, 2004	52.10	52.49	51.59	51.70
2971	NASDAQ	PEP	Wed, Mar 10, 2004	52.59	53.00	52.04	52.24
2970	NASDAQ	PEP	Tue, Mar 9, 2004	52.05	52.84	52.01	52.75
2969	NASDAQ	PEP	Mon, Mar 8, 2004	52.11	52.45	52.01	52.28
2968	NASDAQ	PEP	Fri, Mar 5, 2004	52.30	52.44	51.94	52.22
2967	NASDAQ	PEP	Thu, Mar 4, 2004	52.20	52.35	52.12	52.29
2966	NASDAQ	PEP	Wed, Mar 3, 2004	52.30	52.48	51.95	52.43
2965	NASDAQ	PEP	Tue, Mar 2, 2004	51.85	52.50	51.85	52.30
2964	NASDAQ	PEP	Mon, Mar 1, 2004	51.91	52.33	51.81	52.16
2963	NASDAQ	PEP	Fri, Feb 27, 2004	51.88	52.14	51.43	51.90
2962	NASDAQ	PEP	Thu, Feb 26, 2004	51.85	51.98	51.69	51.74
2961	NASDAQ	PEP	Wed, Feb 25, 2004	51.81	52.21	51.79	52.10
2960	NASDAQ	PEP	Tue, Feb 24, 2004	51.90	52.42	51.71	52.10
2959	NASDAQ	PEP	Mon, Feb 23, 2004	51.55	52.11	51.48	52.09
2958	NASDAQ	PEP	Fri, Feb 20, 2004	51.50	51.82	51.40	51.75
2957	NASDAQ	PEP	Thu, Feb 19, 2004	51.55	51.83	51.15	51.33
2956	NASDAQ	PEP	Wed, Feb 18, 2004	50.80	51.49	50.76	51.27
2955	NASDAQ	PEP	Tue, Feb 17, 2004	50.58	51.11	50.44	51.00
2954	NASDAQ	PEP	Fri, Feb 13, 2004	50.65	50.73	50.04	50.52
2953	NASDAQ	PEP	Thu, Feb 12, 2004	50.75	50.98	50.65	50.92
2952	NASDAQ	PEP	Wed, Feb 11, 2004	50.50	51.20	50.40	51.10
2951	NASDAQ	PEP	Tue, Feb 10, 2004	50.22	51.25	50.13	50.79
2950	NASDAQ	PEP	Mon, Feb 9, 2004	50.00	50.21	49.72	49.94
2949	NASDAQ	PEP	Fri, Feb 6, 2004	49.00	50.58	48.90	50.21
2948	NASDAQ	PEP	Thu, Feb 5, 2004	48.45	48.65	47.27	48.55
2947	NASDAQ	PEP	Wed, Feb 4, 2004	47.35	48.17	47.35	47.60
2946	NASDAQ	PEP	Tue, Feb 3, 2004	48.13	48.20	47.65	47.65
2945	NASDAQ	PEP	Mon, Feb 2, 2004	47.50	48.17	47.07	47.94
2944	NASDAQ	PEP	Fri, Jan 30, 2004	46.95	47.40	46.80	47.26
2943	NASDAQ	PEP	Thu, Jan 29, 2004	46.64	47.14	46.37	47.02
2942	NASDAQ	PEP	Wed, Jan 28, 2004	47.40	47.40	46.13	46.25
2941	NASDAQ	PEP	Tue, Jan 27, 2004	47.03	47.03	46.41	46.45
2940	NASDAQ	PEP	Mon, Jan 26, 2004	46.13	46.90	46.13	46.79
2939	NASDAQ	PEP	Fri, Jan 23, 2004	46.50	46.72	46.10	46.55
2938	NASDAQ	PEP	Thu, Jan 22, 2004	46.25	46.62	46.11	46.54
2937	NASDAQ	PEP	Wed, Jan 21, 2004	46.00	46.24	45.80	46.19
2936	NASDAQ	PEP	Tue, Jan 20, 2004	45.50	46.18	45.50	46.05
2935	NASDAQ	PEP	Fri, Jan 16, 2004	45.51	45.68	45.30	45.39
2934	NASDAQ	PEP	Thu, Jan 15, 2004	45.95	45.99	45.43	45.50
2933	NASDAQ	PEP	Wed, Jan 14, 2004	45.61	45.79	45.50	45.74
2932	NASDAQ	PEP	Tue, Jan 13, 2004	45.78	45.95	45.36	45.64
2931	NASDAQ	PEP	Mon, Jan 12, 2004	46.05	46.18	45.75	45.83
2930	NASDAQ	PEP	Fri, Jan 9, 2004	45.76	46.23	45.40	45.77
2929	NASDAQ	PEP	Thu, Jan 8, 2004	46.70	46.94	45.78	46.01
2928	NASDAQ	PEP	Wed, Jan 7, 2004	47.50	47.55	46.69	46.94
2927	NASDAQ	PEP	Tue, Jan 6, 2004	47.35	48.01	47.30	47.55
2926	NASDAQ	PEP	Mon, Jan 5, 2004	46.88	47.36	46.76	47.25
2925	NASDAQ	PEP	Fri, Jan 2, 2004	46.94	47.20	46.25	46.46
2924	NASDAQ	PEP	Wed, Dec 31, 2003	46.62	46.96	46.48	46.62
2923	NASDAQ	PEP	Tue, Dec 30, 2003	46.42	46.70	46.30	46.62
2922	NASDAQ	PEP	Mon, Dec 29, 2003	46.47	46.80	46.20	46.76
2921	NASDAQ	PEP	Fri, Dec 26, 2003	46.35	46.54	46.30	46.47
2920	NASDAQ	PEP	Wed, Dec 24, 2003	46.27	46.45	46.11	46.19
2919	NASDAQ	PEP	Tue, Dec 23, 2003	46.65	47.05	46.31	46.48
2918	NASDAQ	PEP	Mon, Dec 22, 2003	46.97	47.24	46.67	46.99
2917	NASDAQ	PEP	Fri, Dec 19, 2003	47.15	47.34	46.92	47.17
2916	NASDAQ	PEP	Thu, Dec 18, 2003	47.37	47.39	46.77	47.14
2915	NASDAQ	PEP	Wed, Dec 17, 2003	47.20	47.44	47.02	47.15
2914	NASDAQ	PEP	Tue, Dec 16, 2003	47.36	47.68	47.18	47.40
2913	NASDAQ	PEP	Mon, Dec 15, 2003	47.10	47.58	46.94	47.37
2912	NASDAQ	PEP	Fri, Dec 12, 2003	46.85	47.10	46.60	46.88
2911	NASDAQ	PEP	Thu, Dec 11, 2003	46.99	47.17	46.62	46.88
2910	NASDAQ	PEP	Wed, Dec 10, 2003	47.25	47.35	46.75	46.90
2909	NASDAQ	PEP	Tue, Dec 9, 2003	47.95	47.99	47.34	47.40
2908	NASDAQ	PEP	Mon, Dec 8, 2003	48.60	48.74	48.08	48.26
2907	NASDAQ	PEP	Fri, Dec 5, 2003	48.16	48.50	48.15	48.50
2906	NASDAQ	PEP	Thu, Dec 4, 2003	47.70	48.33	47.61	48.15
2905	NASDAQ	PEP	Wed, Dec 3, 2003	48.22	48.27	47.65	47.70
2904	NASDAQ	PEP	Tue, Dec 2, 2003	48.08	48.45	47.90	48.14
2903	NASDAQ	PEP	Mon, Dec 1, 2003	48.01	48.87	47.90	48.71
2902	NASDAQ	PEP	Fri, Nov 28, 2003	47.93	48.20	47.80	48.12
2901	NASDAQ	PEP	Wed, Nov 26, 2003	48.00	48.24	47.30	47.96
2900	NASDAQ	PEP	Tue, Nov 25, 2003	47.80	48.00	47.55	47.75
2899	NASDAQ	PEP	Mon, Nov 24, 2003	47.52	48.24	47.30	48.00
2898	NASDAQ	PEP	Fri, Nov 21, 2003	47.55	47.62	47.25	47.51
2897	NASDAQ	PEP	Thu, Nov 20, 2003	47.94	47.94	47.21	47.27
2896	NASDAQ	PEP	Wed, Nov 19, 2003	47.40	47.99	47.20	47.94
2895	NASDAQ	PEP	Tue, Nov 18, 2003	47.85	48.00	47.20	47.20
2894	NASDAQ	PEP	Mon, Nov 17, 2003	47.33	47.90	46.90	47.67
2893	NASDAQ	PEP	Fri, Nov 14, 2003	47.50	47.75	47.00	47.33
2892	NASDAQ	PEP	Thu, Nov 13, 2003	47.83	47.95	47.25	47.50
2891	NASDAQ	PEP	Wed, Nov 12, 2003	47.90	48.23	47.71	48.06
2890	NASDAQ	PEP	Tue, Nov 11, 2003	47.30	47.97	47.29	47.93
2889	NASDAQ	PEP	Mon, Nov 10, 2003	47.35	47.51	47.10	47.41
2888	NASDAQ	PEP	Fri, Nov 7, 2003	47.92	47.94	47.26	47.49
2887	NASDAQ	PEP	Thu, Nov 6, 2003	47.05	47.99	46.69	47.97
2886	NASDAQ	PEP	Wed, Nov 5, 2003	47.55	47.80	46.76	47.38
2885	NASDAQ	PEP	Tue, Nov 4, 2003	47.82	47.91	47.63	47.75
2884	NASDAQ	PEP	Mon, Nov 3, 2003	47.81	48.03	47.60	47.82
2883	NASDAQ	PEP	Fri, Oct 31, 2003	48.22	48.24	47.35	47.82
2882	NASDAQ	PEP	Thu, Oct 30, 2003	48.12	48.15	47.35	48.01
2881	NASDAQ	PEP	Wed, Oct 29, 2003	48.52	48.59	47.85	48.13
2880	NASDAQ	PEP	Tue, Oct 28, 2003	47.75	48.50	47.41	48.50
2879	NASDAQ	PEP	Mon, Oct 27, 2003	47.99	48.00	47.47	47.57
2878	NASDAQ	PEP	Fri, Oct 24, 2003	47.85	47.98	47.46	47.98
2877	NASDAQ	PEP	Thu, Oct 23, 2003	47.65	48.02	47.37	48.02
2876	NASDAQ	PEP	Wed, Oct 22, 2003	47.70	47.94	47.36	47.72
2875	NASDAQ	PEP	Tue, Oct 21, 2003	48.10	48.28	47.83	47.87
2874	NASDAQ	PEP	Mon, Oct 20, 2003	47.88	48.15	47.85	48.15
2873	NASDAQ	PEP	Fri, Oct 17, 2003	48.18	48.18	47.60	47.88
2872	NASDAQ	PEP	Thu, Oct 16, 2003	47.82	48.08	47.62	48.02
2871	NASDAQ	PEP	Wed, Oct 15, 2003	48.38	48.48	47.67	47.91
2870	NASDAQ	PEP	Tue, Oct 14, 2003	48.33	48.50	48.10	48.49
2869	NASDAQ	PEP	Mon, Oct 13, 2003	48.15	48.49	48.00	48.33
2868	NASDAQ	PEP	Fri, Oct 10, 2003	48.00	48.11	47.70	48.00
2867	NASDAQ	PEP	Thu, Oct 9, 2003	47.80	48.48	47.61	47.98
2866	NASDAQ	PEP	Wed, Oct 8, 2003	47.50	47.89	47.46	47.80
2865	NASDAQ	PEP	Tue, Oct 7, 2003	48.10	48.88	46.83	47.40
2864	NASDAQ	PEP	Mon, Oct 6, 2003	47.50	47.68	47.25	47.50
2863	NASDAQ	PEP	Fri, Oct 3, 2003	47.44	47.81	46.91	47.20
2862	NASDAQ	PEP	Thu, Oct 2, 2003	46.40	47.06	46.40	46.91
2861	NASDAQ	PEP	Wed, Oct 1, 2003	46.37	46.69	46.19	46.68
2860	NASDAQ	PEP	Tue, Sep 30, 2003	46.02	46.25	45.58	45.83
2859	NASDAQ	PEP	Mon, Sep 29, 2003	45.88	46.52	45.19	46.22
2858	NASDAQ	PEP	Fri, Sep 26, 2003	45.70	45.81	45.28	45.63
2857	NASDAQ	PEP	Thu, Sep 25, 2003	45.29	45.81	45.23	45.51
2856	NASDAQ	PEP	Wed, Sep 24, 2003	45.75	45.87	45.17	45.29
2855	NASDAQ	PEP	Tue, Sep 23, 2003	45.13	45.70	44.95	45.69
2854	NASDAQ	PEP	Mon, Sep 22, 2003	45.51	45.70	45.06	45.30
2853	NASDAQ	PEP	Fri, Sep 19, 2003	45.72	45.85	45.53	45.76
2852	NASDAQ	PEP	Thu, Sep 18, 2003	45.50	45.76	45.42	45.72
2851	NASDAQ	PEP	Wed, Sep 17, 2003	45.80	45.80	45.36	45.38
2850	NASDAQ	PEP	Tue, Sep 16, 2003	44.97	45.88	44.91	45.83
2849	NASDAQ	PEP	Mon, Sep 15, 2003	45.24	45.31	44.71	45.15
2848	NASDAQ	PEP	Fri, Sep 12, 2003	44.74	45.29	44.66	45.18
2847	NASDAQ	PEP	Thu, Sep 11, 2003	44.60	44.98	44.60	44.72
2846	NASDAQ	PEP	Wed, Sep 10, 2003	44.40	44.94	44.40	44.72
2845	NASDAQ	PEP	Tue, Sep 9, 2003	44.83	45.06	44.52	44.55
2844	NASDAQ	PEP	Mon, Sep 8, 2003	44.29	44.91	44.11	44.83
2843	NASDAQ	PEP	Fri, Sep 5, 2003	44.50	44.87	44.10	44.33
2842	NASDAQ	PEP	Thu, Sep 4, 2003	44.75	44.99	44.59	44.77
2841	NASDAQ	PEP	Wed, Sep 3, 2003	44.70	45.30	44.56	44.96
2840	NASDAQ	PEP	Tue, Sep 2, 2003	44.34	45.07	44.25	44.94
2839	NASDAQ	PEP	Fri, Aug 29, 2003	44.41	44.98	44.07	44.54
2838	NASDAQ	PEP	Thu, Aug 28, 2003	44.24	44.82	43.78	44.77
2837	NASDAQ	PEP	Wed, Aug 27, 2003	44.07	44.33	43.90	44.03
2836	NASDAQ	PEP	Tue, Aug 26, 2003	43.66	44.18	43.35	44.07
2835	NASDAQ	PEP	Mon, Aug 25, 2003	43.35	43.73	43.35	43.71
2834	NASDAQ	PEP	Fri, Aug 22, 2003	44.01	44.17	43.45	43.52
2833	NASDAQ	PEP	Thu, Aug 21, 2003	44.32	44.41	43.71	44.02
2832	NASDAQ	PEP	Wed, Aug 20, 2003	44.66	44.73	44.12	44.20
2831	NASDAQ	PEP	Tue, Aug 19, 2003	45.30	45.30	44.48	44.70
2830	NASDAQ	PEP	Mon, Aug 18, 2003	45.05	45.30	44.72	45.30
2829	NASDAQ	PEP	Fri, Aug 15, 2003	45.00	45.24	44.76	45.24
2828	NASDAQ	PEP	Thu, Aug 14, 2003	44.57	45.12	44.43	45.00
2827	NASDAQ	PEP	Wed, Aug 13, 2003	45.70	45.80	44.85	44.97
2826	NASDAQ	PEP	Tue, Aug 12, 2003	45.35	45.65	44.98	45.60
2825	NASDAQ	PEP	Mon, Aug 11, 2003	45.34	45.60	44.97	45.21
2824	NASDAQ	PEP	Fri, Aug 8, 2003	44.85	45.80	44.85	45.46
2823	NASDAQ	PEP	Thu, Aug 7, 2003	44.50	44.99	44.40	44.99
2822	NASDAQ	PEP	Wed, Aug 6, 2003	44.64	45.00	44.35	44.76
2821	NASDAQ	PEP	Tue, Aug 5, 2003	45.27	45.47	44.50	44.64
2820	NASDAQ	PEP	Mon, Aug 4, 2003	45.10	45.30	44.50	45.06
2819	NASDAQ	PEP	Fri, Aug 1, 2003	45.50	45.98	45.25	45.35
2818	NASDAQ	PEP	Thu, Jul 31, 2003	46.47	46.93	45.80	46.07
2817	NASDAQ	PEP	Wed, Jul 30, 2003	46.50	47.37	46.00	46.35
2816	NASDAQ	PEP	Tue, Jul 29, 2003	46.46	46.68	45.69	46.00
2815	NASDAQ	PEP	Mon, Jul 28, 2003	46.85	47.15	46.20	46.38
2814	NASDAQ	PEP	Fri, Jul 25, 2003	46.40	47.17	46.03	47.13
2813	NASDAQ	PEP	Thu, Jul 24, 2003	47.01	47.58	46.57	46.67
2812	NASDAQ	PEP	Wed, Jul 23, 2003	47.00	47.27	46.71	47.01
2811	NASDAQ	PEP	Tue, Jul 22, 2003	47.06	47.26	46.41	47.05
2810	NASDAQ	PEP	Mon, Jul 21, 2003	47.28	47.35	46.90	47.06
2809	NASDAQ	PEP	Fri, Jul 18, 2003	47.31	47.42	46.81	47.32
2808	NASDAQ	PEP	Thu, Jul 17, 2003	47.80	47.98	46.66	46.78
2807	NASDAQ	PEP	Wed, Jul 16, 2003	47.05	47.83	47.03	47.75
2806	NASDAQ	PEP	Tue, Jul 15, 2003	47.10	47.50	46.84	47.49
2805	NASDAQ	PEP	Mon, Jul 14, 2003	47.40	47.56	46.95	47.07
2804	NASDAQ	PEP	Fri, Jul 11, 2003	46.98	47.63	46.69	47.42
2803	NASDAQ	PEP	Thu, Jul 10, 2003	45.10	46.99	45.00	46.95
2802	NASDAQ	PEP	Wed, Jul 9, 2003	44.90	45.22	44.24	44.55
2801	NASDAQ	PEP	Tue, Jul 8, 2003	44.37	45.25	44.37	45.12
2800	NASDAQ	PEP	Mon, Jul 7, 2003	44.45	44.66	44.15	44.37
2799	NASDAQ	PEP	Thu, Jul 3, 2003	44.30	44.56	43.77	44.03
2798	NASDAQ	PEP	Wed, Jul 2, 2003	44.63	44.68	44.16	44.46
2797	NASDAQ	PEP	Tue, Jul 1, 2003	44.25	44.59	43.76	44.39
2796	NASDAQ	PEP	Mon, Jun 30, 2003	43.74	44.50	43.46	44.50
2795	NASDAQ	PEP	Fri, Jun 27, 2003	44.45	44.55	43.80	43.84
2794	NASDAQ	PEP	Thu, Jun 26, 2003	43.30	44.16	43.10	44.16
2793	NASDAQ	PEP	Wed, Jun 25, 2003	43.67	44.42	43.42	43.55
2792	NASDAQ	PEP	Tue, Jun 24, 2003	44.01	44.12	43.65	43.94
2791	NASDAQ	PEP	Mon, Jun 23, 2003	44.32	44.45	43.79	44.17
2790	NASDAQ	PEP	Fri, Jun 20, 2003	44.70	44.89	44.17	44.43
2789	NASDAQ	PEP	Thu, Jun 19, 2003	44.78	45.28	44.47	44.61
2788	NASDAQ	PEP	Wed, Jun 18, 2003	44.46	45.30	44.46	44.96
2787	NASDAQ	PEP	Tue, Jun 17, 2003	45.42	45.42	44.76	44.88
2786	NASDAQ	PEP	Mon, Jun 16, 2003	44.60	45.50	44.58	45.50
2785	NASDAQ	PEP	Fri, Jun 13, 2003	44.50	44.94	44.47	44.74
2784	NASDAQ	PEP	Thu, Jun 12, 2003	44.49	44.70	43.96	44.60
2783	NASDAQ	PEP	Wed, Jun 11, 2003	44.06	44.43	44.00	44.43
2782	NASDAQ	PEP	Tue, Jun 10, 2003	44.02	44.48	43.87	44.38
2781	NASDAQ	PEP	Mon, Jun 9, 2003	44.17	44.45	43.81	44.02
2780	NASDAQ	PEP	Fri, Jun 6, 2003	44.52	44.63	44.03	44.30
2779	NASDAQ	PEP	Thu, Jun 5, 2003	44.57	44.85	44.22	44.52
2778	NASDAQ	PEP	Wed, Jun 4, 2003	44.20	45.11	44.00	44.87
2777	NASDAQ	PEP	Tue, Jun 3, 2003	44.24	44.48	43.95	44.23
2776	NASDAQ	PEP	Mon, Jun 2, 2003	44.72	44.79	43.75	44.10
2775	NASDAQ	PEP	Fri, May 30, 2003	43.97	44.60	43.87	44.20
2774	NASDAQ	PEP	Thu, May 29, 2003	43.65	44.22	43.52	43.74
2773	NASDAQ	PEP	Wed, May 28, 2003	44.22	44.31	43.40	43.55
2772	NASDAQ	PEP	Tue, May 27, 2003	43.50	44.25	43.30	44.18
2771	NASDAQ	PEP	Fri, May 23, 2003	43.62	43.80	43.35	43.56
2770	NASDAQ	PEP	Thu, May 22, 2003	43.00	44.03	43.00	43.73
2769	NASDAQ	PEP	Wed, May 21, 2003	43.00	43.44	42.91	43.30
2768	NASDAQ	PEP	Tue, May 20, 2003	42.98	43.10	42.38	43.00
2767	NASDAQ	PEP	Mon, May 19, 2003	43.31	43.38	42.71	42.98
2766	NASDAQ	PEP	Fri, May 16, 2003	43.77	44.23	43.30	43.30
2765	NASDAQ	PEP	Thu, May 15, 2003	43.49	43.96	43.41	43.77
2764	NASDAQ	PEP	Wed, May 14, 2003	43.45	43.54	42.96	43.37
2763	NASDAQ	PEP	Tue, May 13, 2003	43.40	43.73	43.10	43.47
2762	NASDAQ	PEP	Mon, May 12, 2003	43.60	44.01	43.52	43.68
2761	NASDAQ	PEP	Fri, May 9, 2003	43.18	43.79	43.00	43.69
2760	NASDAQ	PEP	Thu, May 8, 2003	43.47	43.58	42.88	43.10
2759	NASDAQ	PEP	Wed, May 7, 2003	43.45	43.85	43.16	43.31
2758	NASDAQ	PEP	Tue, May 6, 2003	43.16	43.89	43.06	43.39
2757	NASDAQ	PEP	Mon, May 5, 2003	43.30	43.50	42.82	43.28
2756	NASDAQ	PEP	Fri, May 2, 2003	43.28	43.69	43.20	43.43
2755	NASDAQ	PEP	Thu, May 1, 2003	43.17	43.86	42.62	43.76
2754	NASDAQ	PEP	Wed, Apr 30, 2003	42.95	43.62	42.78	43.28
2753	NASDAQ	PEP	Tue, Apr 29, 2003	43.25	43.61	42.79	43.44
2752	NASDAQ	PEP	Mon, Apr 28, 2003	42.94	43.53	42.80	43.45
2751	NASDAQ	PEP	Fri, Apr 25, 2003	43.23	43.48	42.39	42.65
2750	NASDAQ	PEP	Thu, Apr 24, 2003	42.80	43.58	42.75	43.33
2749	NASDAQ	PEP	Wed, Apr 23, 2003	42.88	43.00	42.61	43.00
2748	NASDAQ	PEP	Tue, Apr 22, 2003	41.96	42.72	41.40	42.30
2747	NASDAQ	PEP	Mon, Apr 21, 2003	42.50	42.69	41.70	41.84
2746	NASDAQ	PEP	Thu, Apr 17, 2003	40.75	42.58	40.75	42.54
2745	NASDAQ	PEP	Wed, Apr 16, 2003	40.75	40.75	39.39	39.90
2744	NASDAQ	PEP	Tue, Apr 15, 2003	41.00	41.00	40.11	40.57
2743	NASDAQ	PEP	Mon, Apr 14, 2003	40.00	41.00	40.00	40.97
2742	NASDAQ	PEP	Fri, Apr 11, 2003	40.15	40.58	40.11	40.27
2741	NASDAQ	PEP	Thu, Apr 10, 2003	39.75	39.95	39.44	39.79
2740	NASDAQ	PEP	Wed, Apr 9, 2003	40.06	40.32	39.22	39.39
2739	NASDAQ	PEP	Tue, Apr 8, 2003	39.10	39.40	38.95	39.23
2738	NASDAQ	PEP	Mon, Apr 7, 2003	39.08	39.58	38.80	38.92
2737	NASDAQ	PEP	Fri, Apr 4, 2003	38.50	38.70	38.06	38.64
2736	NASDAQ	PEP	Thu, Apr 3, 2003	39.51	39.55	38.07	38.17
2735	NASDAQ	PEP	Wed, Apr 2, 2003	40.15	40.24	39.70	39.70
2734	NASDAQ	PEP	Tue, Apr 1, 2003	40.00	40.34	39.86	39.98
2733	NASDAQ	PEP	Mon, Mar 31, 2003	39.65	40.48	39.14	40.00
2732	NASDAQ	PEP	Fri, Mar 28, 2003	39.85	40.23	39.62	39.90
2731	NASDAQ	PEP	Thu, Mar 27, 2003	39.50	40.74	39.50	40.29
2730	NASDAQ	PEP	Wed, Mar 26, 2003	40.07	40.23	39.68	39.82
2729	NASDAQ	PEP	Tue, Mar 25, 2003	40.00	40.25	39.73	40.10
2728	NASDAQ	PEP	Mon, Mar 24, 2003	40.84	41.06	39.89	40.08
2727	NASDAQ	PEP	Fri, Mar 21, 2003	40.81	41.50	40.15	41.50
2726	NASDAQ	PEP	Thu, Mar 20, 2003	39.95	40.45	39.69	40.15
2725	NASDAQ	PEP	Wed, Mar 19, 2003	40.07	40.52	39.81	40.46
2724	NASDAQ	PEP	Tue, Mar 18, 2003	40.40	40.40	39.52	40.21
2723	NASDAQ	PEP	Mon, Mar 17, 2003	38.75	40.55	38.75	40.40
2722	NASDAQ	PEP	Fri, Mar 14, 2003	39.02	39.65	38.76	39.00
2721	NASDAQ	PEP	Thu, Mar 13, 2003	38.23	38.99	37.97	38.86
2720	NASDAQ	PEP	Wed, Mar 12, 2003	37.25	37.86	37.10	37.73
2719	NASDAQ	PEP	Tue, Mar 11, 2003	37.62	38.43	37.60	37.70
2718	NASDAQ	PEP	Mon, Mar 10, 2003	38.40	38.40	37.61	37.77
2717	NASDAQ	PEP	Fri, Mar 7, 2003	37.05	38.50	37.02	38.50
2716	NASDAQ	PEP	Thu, Mar 6, 2003	37.05	37.86	37.02	37.65
2715	NASDAQ	PEP	Wed, Mar 5, 2003	38.05	38.05	36.24	37.30
2714	NASDAQ	PEP	Tue, Mar 4, 2003	37.80	38.30	37.80	38.05
2713	NASDAQ	PEP	Mon, Mar 3, 2003	38.47	38.65	38.02	38.11
2712	NASDAQ	PEP	Fri, Feb 28, 2003	38.35	38.49	38.10	38.32
2711	NASDAQ	PEP	Thu, Feb 27, 2003	38.40	38.58	37.90	38.22
2710	NASDAQ	PEP	Wed, Feb 26, 2003	38.84	38.94	38.03	38.24
2709	NASDAQ	PEP	Tue, Feb 25, 2003	38.25	38.98	37.85	38.84
2708	NASDAQ	PEP	Mon, Feb 24, 2003	39.40	39.42	38.59	38.83
2707	NASDAQ	PEP	Fri, Feb 21, 2003	39.60	39.92	39.19	39.40
2706	NASDAQ	PEP	Thu, Feb 20, 2003	40.05	40.15	39.35	39.36
2705	NASDAQ	PEP	Wed, Feb 19, 2003	40.24	40.24	39.87	40.05
2704	NASDAQ	PEP	Tue, Feb 18, 2003	40.21	40.50	39.86	40.24
2703	NASDAQ	PEP	Fri, Feb 14, 2003	39.52	39.92	39.27	39.86
2702	NASDAQ	PEP	Thu, Feb 13, 2003	38.29	39.11	38.02	38.90
2701	NASDAQ	PEP	Wed, Feb 12, 2003	38.61	39.23	38.30	38.41
2700	NASDAQ	PEP	Tue, Feb 11, 2003	39.35	39.75	38.08	38.39
2699	NASDAQ	PEP	Mon, Feb 10, 2003	38.80	39.45	38.80	39.25
2698	NASDAQ	PEP	Fri, Feb 7, 2003	40.22	40.32	38.96	39.01
2697	NASDAQ	PEP	Thu, Feb 6, 2003	40.75	40.80	39.40	40.22
2696	NASDAQ	PEP	Wed, Feb 5, 2003	41.75	41.90	40.85	41.08
2695	NASDAQ	PEP	Tue, Feb 4, 2003	40.73	41.28	40.43	41.20
2694	NASDAQ	PEP	Mon, Feb 3, 2003	40.28	41.10	40.28	40.74
2693	NASDAQ	PEP	Fri, Jan 31, 2003	38.82	40.55	38.82	40.48
2692	NASDAQ	PEP	Thu, Jan 30, 2003	40.52	40.52	38.58	38.71
2691	NASDAQ	PEP	Wed, Jan 29, 2003	39.85	40.80	39.25	40.51
2690	NASDAQ	PEP	Tue, Jan 28, 2003	40.54	40.73	39.65	40.53
2689	NASDAQ	PEP	Mon, Jan 27, 2003	41.00	41.00	40.01	40.55
2688	NASDAQ	PEP	Fri, Jan 24, 2003	41.94	42.20	40.57	41.06
2687	NASDAQ	PEP	Thu, Jan 23, 2003	42.00	42.24	41.39	41.93
2686	NASDAQ	PEP	Wed, Jan 22, 2003	43.21	43.81	42.67	42.80
2685	NASDAQ	PEP	Tue, Jan 21, 2003	43.65	44.06	43.25	43.35
2684	NASDAQ	PEP	Fri, Jan 17, 2003	43.77	43.97	43.42	43.65
2683	NASDAQ	PEP	Thu, Jan 16, 2003	43.25	44.00	43.19	43.73
2682	NASDAQ	PEP	Wed, Jan 15, 2003	43.81	43.85	42.88	42.94
2681	NASDAQ	PEP	Tue, Jan 14, 2003	42.99	43.47	42.70	43.45
2680	NASDAQ	PEP	Mon, Jan 13, 2003	42.86	43.50	42.53	43.24
2679	NASDAQ	PEP	Fri, Jan 10, 2003	43.00	43.09	42.61	42.86
2678	NASDAQ	PEP	Thu, Jan 9, 2003	42.95	43.29	42.50	43.14
2677	NASDAQ	PEP	Wed, Jan 8, 2003	42.46	42.96	42.40	42.70
2676	NASDAQ	PEP	Tue, Jan 7, 2003	42.70	42.81	42.00	42.18
2675	NASDAQ	PEP	Mon, Jan 6, 2003	43.25	43.68	42.79	42.96
2674	NASDAQ	PEP	Fri, Jan 3, 2003	43.29	43.49	42.78	43.40
2673	NASDAQ	PEP	Thu, Jan 2, 2003	42.12	43.20	42.12	43.10
2672	NASDAQ	PEP	Tue, Dec 31, 2002	41.77	42.40	41.30	42.22
2671	NASDAQ	PEP	Mon, Dec 30, 2002	41.60	42.36	41.52	42.05
2670	NASDAQ	PEP	Fri, Dec 27, 2002	42.40	42.58	41.52	41.67
2669	NASDAQ	PEP	Thu, Dec 26, 2002	42.20	42.70	42.01	42.41
2668	NASDAQ	PEP	Tue, Dec 24, 2002	41.30	42.04	41.30	42.00
2667	NASDAQ	PEP	Mon, Dec 23, 2002	41.65	42.31	41.19	41.74
2666	NASDAQ	PEP	Fri, Dec 20, 2002	40.72	41.42	40.70	41.26
2665	NASDAQ	PEP	Thu, Dec 19, 2002	40.70	41.10	40.31	40.47
2664	NASDAQ	PEP	Wed, Dec 18, 2002	41.20	41.55	40.65	40.85
2663	NASDAQ	PEP	Tue, Dec 17, 2002	42.00	42.48	41.05	41.18
2662	NASDAQ	PEP	Mon, Dec 16, 2002	41.60	42.49	41.60	42.40
2661	NASDAQ	PEP	Fri, Dec 13, 2002	43.19	43.19	41.47	41.85
2660	NASDAQ	PEP	Thu, Dec 12, 2002	43.00	43.35	42.60	43.18
2659	NASDAQ	PEP	Wed, Dec 11, 2002	43.35	43.49	42.96	43.15
2658	NASDAQ	PEP	Tue, Dec 10, 2002	43.00	43.90	42.86	43.75
2657	NASDAQ	PEP	Mon, Dec 9, 2002	43.97	43.97	43.15	43.21
2656	NASDAQ	PEP	Fri, Dec 6, 2002	43.30	43.97	43.01	43.97
2655	NASDAQ	PEP	Thu, Dec 5, 2002	43.38	43.57	42.87	43.23
2654	NASDAQ	PEP	Wed, Dec 4, 2002	43.00	43.90	42.94	43.37
2653	NASDAQ	PEP	Tue, Dec 3, 2002	42.05	43.10	42.05	42.90
2652	NASDAQ	PEP	Mon, Dec 2, 2002	42.49	42.98	41.82	42.21
2651	NASDAQ	PEP	Fri, Nov 29, 2002	42.10	42.52	42.09	42.48
2650	NASDAQ	PEP	Wed, Nov 27, 2002	41.35	42.55	40.80	42.28
2649	NASDAQ	PEP	Tue, Nov 26, 2002	41.65	41.98	41.46	41.48
2648	NASDAQ	PEP	Mon, Nov 25, 2002	42.37	42.37	41.30	41.48
2647	NASDAQ	PEP	Fri, Nov 22, 2002	42.01	42.70	41.57	42.03
2646	NASDAQ	PEP	Thu, Nov 21, 2002	43.64	43.65	41.70	42.19
2645	NASDAQ	PEP	Wed, Nov 20, 2002	43.90	43.98	43.25	43.75
2644	NASDAQ	PEP	Tue, Nov 19, 2002	44.65	45.30	44.47	44.90
2643	NASDAQ	PEP	Mon, Nov 18, 2002	44.95	45.12	44.06	44.28
2642	NASDAQ	PEP	Fri, Nov 15, 2002	43.65	44.99	43.57	44.91
2641	NASDAQ	PEP	Thu, Nov 14, 2002	43.41	44.30	43.16	44.25
2640	NASDAQ	PEP	Wed, Nov 13, 2002	42.65	44.20	42.50	43.41
2639	NASDAQ	PEP	Tue, Nov 12, 2002	42.78	43.60	42.01	42.45
2638	NASDAQ	PEP	Mon, Nov 11, 2002	43.42	43.81	42.90	43.25
2637	NASDAQ	PEP	Fri, Nov 8, 2002	43.25	44.15	43.25	43.78
2636	NASDAQ	PEP	Thu, Nov 7, 2002	43.65	44.09	43.15	43.48
2635	NASDAQ	PEP	Wed, Nov 6, 2002	44.10	44.10	42.82	43.53
2634	NASDAQ	PEP	Tue, Nov 5, 2002	43.80	44.27	43.66	44.00
2633	NASDAQ	PEP	Mon, Nov 4, 2002	44.15	44.23	43.08	43.43
2632	NASDAQ	PEP	Fri, Nov 1, 2002	43.75	44.80	43.56	44.30
2631	NASDAQ	PEP	Thu, Oct 31, 2002	43.51	44.10	43.19	44.10
2630	NASDAQ	PEP	Wed, Oct 30, 2002	43.94	44.25	43.21	43.78
2629	NASDAQ	PEP	Tue, Oct 29, 2002	43.25	44.00	42.55	43.66
2628	NASDAQ	PEP	Mon, Oct 28, 2002	44.46	44.50	42.62	43.11
2627	NASDAQ	PEP	Fri, Oct 25, 2002	44.40	45.05	43.75	44.19
2626	NASDAQ	PEP	Thu, Oct 24, 2002	44.50	45.16	44.32	44.58
2625	NASDAQ	PEP	Wed, Oct 23, 2002	44.10	44.90	44.00	44.59
2624	NASDAQ	PEP	Tue, Oct 22, 2002	44.47	44.83	44.25	44.71
2623	NASDAQ	PEP	Mon, Oct 21, 2002	43.57	45.00	43.30	44.90
2622	NASDAQ	PEP	Fri, Oct 18, 2002	43.52	44.16	43.10	43.80
2621	NASDAQ	PEP	Thu, Oct 17, 2002	43.95	44.34	43.32	43.74
2620	NASDAQ	PEP	Wed, Oct 16, 2002	42.30	43.75	42.30	43.55
2619	NASDAQ	PEP	Tue, Oct 15, 2002	43.60	43.82	42.55	43.32
2618	NASDAQ	PEP	Mon, Oct 14, 2002	42.20	43.20	42.16	42.97
2617	NASDAQ	PEP	Fri, Oct 11, 2002	41.58	43.00	40.99	42.67
2616	NASDAQ	PEP	Thu, Oct 10, 2002	41.45	42.00	40.60	41.57
2615	NASDAQ	PEP	Wed, Oct 9, 2002	40.39	41.88	40.26	41.61
2614	NASDAQ	PEP	Tue, Oct 8, 2002	38.50	41.32	38.50	41.10
2613	NASDAQ	PEP	Mon, Oct 7, 2002	37.00	37.75	35.59	35.78
2612	NASDAQ	PEP	Fri, Oct 4, 2002	37.45	38.08	37.00	37.00
2611	NASDAQ	PEP	Thu, Oct 3, 2002	37.75	38.44	37.05	37.22
2610	NASDAQ	PEP	Wed, Oct 2, 2002	37.70	38.80	37.52	37.75
2609	NASDAQ	PEP	Tue, Oct 1, 2002	37.01	38.00	36.65	37.70
2608	NASDAQ	PEP	Mon, Sep 30, 2002	36.50	37.15	35.60	36.95
2607	NASDAQ	PEP	Fri, Sep 27, 2002	37.40	37.90	36.58	36.69
2606	NASDAQ	PEP	Thu, Sep 26, 2002	37.02	37.80	36.55	37.40
2605	NASDAQ	PEP	Wed, Sep 25, 2002	36.87	37.60	36.35	37.00
2604	NASDAQ	PEP	Tue, Sep 24, 2002	36.90	37.24	36.30	36.77
2603	NASDAQ	PEP	Mon, Sep 23, 2002	37.00	37.84	36.75	37.20
2602	NASDAQ	PEP	Fri, Sep 20, 2002	37.15	37.87	37.15	37.50
2601	NASDAQ	PEP	Thu, Sep 19, 2002	34.00	37.79	34.00	37.15
2600	NASDAQ	PEP	Wed, Sep 18, 2002	38.30	38.74	37.95	38.05
2599	NASDAQ	PEP	Tue, Sep 17, 2002	41.20	41.40	39.22	39.25
2598	NASDAQ	PEP	Mon, Sep 16, 2002	39.85	41.10	39.82	40.95
2597	NASDAQ	PEP	Fri, Sep 13, 2002	39.80	40.93	39.72	40.15
2596	NASDAQ	PEP	Thu, Sep 12, 2002	39.48	40.29	39.18	39.37
2595	NASDAQ	PEP	Wed, Sep 11, 2002	39.91	40.09	39.30	39.49
2594	NASDAQ	PEP	Tue, Sep 10, 2002	39.00	40.21	38.85	39.93
2593	NASDAQ	PEP	Mon, Sep 9, 2002	37.99	39.20	37.80	38.67
2592	NASDAQ	PEP	Fri, Sep 6, 2002	37.40	38.27	37.28	37.99
2591	NASDAQ	PEP	Thu, Sep 5, 2002	37.40	37.49	37.01	37.10
2590	NASDAQ	PEP	Wed, Sep 4, 2002	38.45	39.18	37.70	37.79
2589	NASDAQ	PEP	Tue, Sep 3, 2002	39.55	39.55	38.27	38.42
2588	NASDAQ	PEP	Fri, Aug 30, 2002	39.00	40.25	38.98	39.55
2587	NASDAQ	PEP	Thu, Aug 29, 2002	39.90	39.98	38.85	39.00
2586	NASDAQ	PEP	Wed, Aug 28, 2002	40.20	40.45	39.58	39.93
2585	NASDAQ	PEP	Tue, Aug 27, 2002	42.75	42.83	41.25	41.30
2584	NASDAQ	PEP	Mon, Aug 26, 2002	43.36	43.48	42.15	42.53
2583	NASDAQ	PEP	Fri, Aug 23, 2002	43.25	43.75	43.04	43.15
2582	NASDAQ	PEP	Thu, Aug 22, 2002	43.60	44.25	43.05	43.73
2581	NASDAQ	PEP	Wed, Aug 21, 2002	44.00	44.00	42.87	43.59
2580	NASDAQ	PEP	Tue, Aug 20, 2002	43.92	44.05	43.17	43.61
2579	NASDAQ	PEP	Mon, Aug 19, 2002	44.00	44.42	43.79	43.92
2578	NASDAQ	PEP	Fri, Aug 16, 2002	44.50	44.99	44.10	44.39
2577	NASDAQ	PEP	Thu, Aug 15, 2002	44.86	45.00	44.06	44.50
2576	NASDAQ	PEP	Wed, Aug 14, 2002	44.15	45.21	43.46	45.01
2575	NASDAQ	PEP	Tue, Aug 13, 2002	44.30	44.93	43.85	43.91
2574	NASDAQ	PEP	Mon, Aug 12, 2002	43.80	44.60	43.00	44.30
2573	NASDAQ	PEP	Fri, Aug 9, 2002	42.45	44.25	42.15	43.80
2572	NASDAQ	PEP	Thu, Aug 8, 2002	41.98	42.90	41.52	42.45
2571	NASDAQ	PEP	Wed, Aug 7, 2002	40.97	42.00	40.10	41.92
2570	NASDAQ	PEP	Tue, Aug 6, 2002	41.78	42.20	40.25	40.52
2569	NASDAQ	PEP	Mon, Aug 5, 2002	42.26	42.71	40.87	40.94
2568	NASDAQ	PEP	Fri, Aug 2, 2002	42.75	43.50	42.36	42.95
2567	NASDAQ	PEP	Thu, Aug 1, 2002	42.94	43.39	42.27	42.50
2566	NASDAQ	PEP	Wed, Jul 31, 2002	41.98	43.00	41.85	42.94
2565	NASDAQ	PEP	Tue, Jul 30, 2002	42.10	42.29	41.25	41.74
2564	NASDAQ	PEP	Mon, Jul 29, 2002	40.50	42.59	40.35	42.54
2563	NASDAQ	PEP	Fri, Jul 26, 2002	40.30	40.40	39.30	40.20
2562	NASDAQ	PEP	Thu, Jul 25, 2002	39.00	40.69	38.88	40.42
2561	NASDAQ	PEP	Wed, Jul 24, 2002	35.75	40.05	35.60	39.55
2560	NASDAQ	PEP	Tue, Jul 23, 2002	36.20	36.35	35.30	35.97
2559	NASDAQ	PEP	Mon, Jul 22, 2002	36.00	36.75	35.01	35.50
2558	NASDAQ	PEP	Fri, Jul 19, 2002	40.30	40.30	35.25	36.20
2557	NASDAQ	PEP	Thu, Jul 18, 2002	42.45	42.70	40.12	40.30
2556	NASDAQ	PEP	Wed, Jul 17, 2002	41.30	42.92	41.25	42.38
2555	NASDAQ	PEP	Tue, Jul 16, 2002	41.65	42.00	40.21	40.50
2554	NASDAQ	PEP	Mon, Jul 15, 2002	41.55	42.25	39.54	42.25
2553	NASDAQ	PEP	Fri, Jul 12, 2002	42.90	43.45	41.00	42.10
2552	NASDAQ	PEP	Thu, Jul 11, 2002	43.75	44.00	41.21	43.40
2551	NASDAQ	PEP	Wed, Jul 10, 2002	46.00	46.13	44.42	44.61
2550	NASDAQ	PEP	Tue, Jul 9, 2002	48.05	48.22	45.00	45.27
2549	NASDAQ	PEP	Mon, Jul 8, 2002	48.55	48.97	48.13	48.85
2548	NASDAQ	PEP	Fri, Jul 5, 2002	47.40	48.10	46.65	48.10
2547	NASDAQ	PEP	Wed, Jul 3, 2002	47.75	48.00	46.45	47.48
2546	NASDAQ	PEP	Tue, Jul 2, 2002	49.00	49.13	47.75	47.75
2545	NASDAQ	PEP	Mon, Jul 1, 2002	48.29	49.10	48.15	49.02
2544	NASDAQ	PEP	Fri, Jun 28, 2002	48.75	49.49	48.20	48.20
2543	NASDAQ	PEP	Thu, Jun 27, 2002	49.15	49.20	48.00	48.60
2542	NASDAQ	PEP	Wed, Jun 26, 2002	47.25	49.49	47.21	49.25
2541	NASDAQ	PEP	Tue, Jun 25, 2002	50.55	51.10	48.77	49.03
2540	NASDAQ	PEP	Mon, Jun 24, 2002	50.25	51.10	50.11	50.45
2539	NASDAQ	PEP	Fri, Jun 21, 2002	50.00	51.08	50.00	50.60
2538	NASDAQ	PEP	Thu, Jun 20, 2002	51.63	52.00	51.12	51.25
2537	NASDAQ	PEP	Wed, Jun 19, 2002	50.75	51.99	50.67	51.88
2536	NASDAQ	PEP	Tue, Jun 18, 2002	51.29	51.86	51.07	51.25
2535	NASDAQ	PEP	Mon, Jun 17, 2002	51.28	51.75	51.10	51.74
2534	NASDAQ	PEP	Fri, Jun 14, 2002	50.30	51.00	50.19	50.90
2533	NASDAQ	PEP	Thu, Jun 13, 2002	51.65	51.70	50.81	51.23
2532	NASDAQ	PEP	Wed, Jun 12, 2002	50.52	51.95	50.51	51.65
2531	NASDAQ	PEP	Tue, Jun 11, 2002	51.28	51.48	50.70	50.92
2530	NASDAQ	PEP	Mon, Jun 10, 2002	51.20	51.49	50.92	51.25
2529	NASDAQ	PEP	Fri, Jun 7, 2002	50.50	51.49	50.48	51.30
2528	NASDAQ	PEP	Thu, Jun 6, 2002	52.04	52.04	50.76	50.89
2527	NASDAQ	PEP	Wed, Jun 5, 2002	51.70	52.18	51.46	52.04
2526	NASDAQ	PEP	Tue, Jun 4, 2002	50.85	51.90	50.82	51.79
2525	NASDAQ	PEP	Mon, Jun 3, 2002	51.70	52.09	51.04	51.15
2524	NASDAQ	PEP	Fri, May 31, 2002	51.55	52.20	51.36	51.98
2523	NASDAQ	PEP	Thu, May 30, 2002	50.70	51.46	50.25	50.93
2522	NASDAQ	PEP	Wed, May 29, 2002	51.20	51.44	50.93	50.93
2521	NASDAQ	PEP	Tue, May 28, 2002	51.00	51.23	50.71	50.90
2520	NASDAQ	PEP	Fri, May 24, 2002	50.80	51.11	50.03	50.23
2519	NASDAQ	PEP	Thu, May 23, 2002	51.62	51.62	50.67	51.18
2518	NASDAQ	PEP	Wed, May 22, 2002	51.23	51.75	51.17	51.63
2517	NASDAQ	PEP	Tue, May 21, 2002	51.65	51.80	50.90	51.06
2516	NASDAQ	PEP	Mon, May 20, 2002	52.24	52.24	51.35	51.55
2515	NASDAQ	PEP	Fri, May 17, 2002	52.55	52.70	51.71	52.14
2514	NASDAQ	PEP	Thu, May 16, 2002	52.38	52.61	52.03	52.55
2513	NASDAQ	PEP	Wed, May 15, 2002	52.25	52.88	51.92	52.20
2512	NASDAQ	PEP	Tue, May 14, 2002	52.80	52.90	52.15	52.75
2511	NASDAQ	PEP	Mon, May 13, 2002	52.22	52.60	51.65	52.56
2510	NASDAQ	PEP	Fri, May 10, 2002	52.20	52.85	52.00	52.40
2509	NASDAQ	PEP	Thu, May 9, 2002	51.80	52.59	51.60	52.06
2508	NASDAQ	PEP	Wed, May 8, 2002	51.79	52.11	51.41	51.62
2507	NASDAQ	PEP	Tue, May 7, 2002	52.00	52.25	51.59	51.83
2506	NASDAQ	PEP	Mon, May 6, 2002	52.55	53.00	51.80	52.00
2505	NASDAQ	PEP	Fri, May 3, 2002	52.75	52.80	52.08	52.50
2504	NASDAQ	PEP	Thu, May 2, 2002	53.23	53.23	52.35	53.07
2503	NASDAQ	PEP	Wed, May 1, 2002	51.95	53.01	51.70	52.92
2502	NASDAQ	PEP	Tue, Apr 30, 2002	52.31	53.05	51.86	51.90
2501	NASDAQ	PEP	Mon, Apr 29, 2002	51.82	52.70	51.75	52.31
2500	NASDAQ	PEP	Fri, Apr 26, 2002	52.50	52.93	51.84	52.23
2499	NASDAQ	PEP	Thu, Apr 25, 2002	52.43	52.95	52.22	52.45
2498	NASDAQ	PEP	Wed, Apr 24, 2002	52.45	53.50	52.35	52.93
2497	NASDAQ	PEP	Tue, Apr 23, 2002	53.00	53.04	52.02	52.20
2496	NASDAQ	PEP	Mon, Apr 22, 2002	53.12	53.24	52.61	52.83
2495	NASDAQ	PEP	Fri, Apr 19, 2002	52.23	53.16	52.03	53.12
2494	NASDAQ	PEP	Thu, Apr 18, 2002	51.67	52.20	51.20	51.81
2493	NASDAQ	PEP	Wed, Apr 17, 2002	52.39	52.39	51.71	51.91
2492	NASDAQ	PEP	Tue, Apr 16, 2002	51.90	52.17	51.25	51.96
2491	NASDAQ	PEP	Mon, Apr 15, 2002	51.63	51.90	51.11	51.22
2490	NASDAQ	PEP	Fri, Apr 12, 2002	51.45	52.30	51.25	51.90
2489	NASDAQ	PEP	Thu, Apr 11, 2002	52.06	52.50	51.69	51.86
2488	NASDAQ	PEP	Wed, Apr 10, 2002	51.32	52.42	51.32	52.29
2487	NASDAQ	PEP	Tue, Apr 9, 2002	50.70	51.49	50.53	51.43
2486	NASDAQ	PEP	Mon, Apr 8, 2002	50.46	51.12	50.32	50.81
2485	NASDAQ	PEP	Fri, Apr 5, 2002	50.59	50.76	50.35	50.61
2484	NASDAQ	PEP	Thu, Apr 4, 2002	50.25	50.63	50.15	50.43
2483	NASDAQ	PEP	Wed, Apr 3, 2002	50.65	50.73	49.88	49.97
2482	NASDAQ	PEP	Tue, Apr 2, 2002	51.43	51.50	50.50	50.62
2481	NASDAQ	PEP	Mon, Apr 1, 2002	51.65	51.70	50.90	51.43
2480	NASDAQ	PEP	Thu, Mar 28, 2002	51.14	51.70	50.85	51.50
2479	NASDAQ	PEP	Wed, Mar 27, 2002	51.57	51.89	51.05	51.05
2478	NASDAQ	PEP	Tue, Mar 26, 2002	50.91	51.99	50.90	51.95
2477	NASDAQ	PEP	Mon, Mar 25, 2002	51.57	51.84	51.07	51.28
2476	NASDAQ	PEP	Fri, Mar 22, 2002	50.25	51.11	50.16	50.90
2475	NASDAQ	PEP	Thu, Mar 21, 2002	50.40	50.60	50.11	50.41
2474	NASDAQ	PEP	Wed, Mar 20, 2002	50.55	51.25	50.55	50.55
2473	NASDAQ	PEP	Tue, Mar 19, 2002	50.55	51.48	50.55	51.24
2472	NASDAQ	PEP	Mon, Mar 18, 2002	51.17	51.19	50.30	50.71
2471	NASDAQ	PEP	Fri, Mar 15, 2002	50.57	51.05	50.40	50.87
2470	NASDAQ	PEP	Thu, Mar 14, 2002	49.73	50.51	49.73	50.12
2469	NASDAQ	PEP	Wed, Mar 13, 2002	50.18	50.26	49.48	49.57
2468	NASDAQ	PEP	Tue, Mar 12, 2002	49.25	49.96	49.25	49.93
2467	NASDAQ	PEP	Mon, Mar 11, 2002	49.28	49.71	49.25	49.50
2466	NASDAQ	PEP	Fri, Mar 8, 2002	49.58	50.34	49.18	49.53
2465	NASDAQ	PEP	Thu, Mar 7, 2002	50.13	50.13	48.87	49.48
2464	NASDAQ	PEP	Wed, Mar 6, 2002	50.00	50.37	49.53	49.88
2463	NASDAQ	PEP	Tue, Mar 5, 2002	50.52	50.70	49.70	50.39
2462	NASDAQ	PEP	Mon, Mar 4, 2002	51.45	51.47	50.32	50.99
2461	NASDAQ	PEP	Fri, Mar 1, 2002	50.94	51.43	50.50	51.25
2460	NASDAQ	PEP	Thu, Feb 28, 2002	50.88	50.94	50.35	50.50
2459	NASDAQ	PEP	Wed, Feb 27, 2002	50.68	51.20	50.21	50.62
2458	NASDAQ	PEP	Tue, Feb 26, 2002	50.73	51.09	50.20	50.43
2457	NASDAQ	PEP	Mon, Feb 25, 2002	50.38	50.88	49.96	50.63
2456	NASDAQ	PEP	Fri, Feb 22, 2002	49.75	50.60	49.70	50.20
2455	NASDAQ	PEP	Thu, Feb 21, 2002	49.65	49.88	49.23	49.48
2454	NASDAQ	PEP	Wed, Feb 20, 2002	49.30	50.00	48.40	49.92
2453	NASDAQ	PEP	Tue, Feb 19, 2002	49.72	49.73	49.15	49.47
2452	NASDAQ	PEP	Fri, Feb 15, 2002	49.40	50.08	49.09	49.88
2451	NASDAQ	PEP	Thu, Feb 14, 2002	49.75	49.85	49.00	49.41
2450	NASDAQ	PEP	Wed, Feb 13, 2002	48.95	49.70	48.88	49.62
2449	NASDAQ	PEP	Tue, Feb 12, 2002	48.80	49.15	48.77	49.02
2448	NASDAQ	PEP	Mon, Feb 11, 2002	48.67	49.06	48.51	48.92
2447	NASDAQ	PEP	Fri, Feb 8, 2002	48.65	48.65	47.60	48.57
2446	NASDAQ	PEP	Thu, Feb 7, 2002	49.00	49.34	48.33	48.60
2445	NASDAQ	PEP	Wed, Feb 6, 2002	48.90	49.55	48.19	49.10
2444	NASDAQ	PEP	Tue, Feb 5, 2002	50.30	51.09	49.92	50.81
2443	NASDAQ	PEP	Mon, Feb 4, 2002	49.90	50.49	49.61	50.30
2442	NASDAQ	PEP	Fri, Feb 1, 2002	49.75	50.12	49.51	50.12
2441	NASDAQ	PEP	Thu, Jan 31, 2002	49.15	50.12	48.97	50.09
2440	NASDAQ	PEP	Wed, Jan 30, 2002	47.93	48.90	47.85	48.67
2439	NASDAQ	PEP	Tue, Jan 29, 2002	48.50	48.86	47.43	47.55
2438	NASDAQ	PEP	Mon, Jan 28, 2002	49.12	49.25	48.27	48.63
2437	NASDAQ	PEP	Fri, Jan 25, 2002	49.60	49.69	48.76	49.12
2436	NASDAQ	PEP	Thu, Jan 24, 2002	49.85	49.86	49.25	49.60
2435	NASDAQ	PEP	Wed, Jan 23, 2002	49.75	49.84	49.12	49.41
2434	NASDAQ	PEP	Tue, Jan 22, 2002	49.50	49.57	49.12	49.42
2433	NASDAQ	PEP	Fri, Jan 18, 2002	48.50	49.45	48.50	49.11
2432	NASDAQ	PEP	Thu, Jan 17, 2002	48.49	48.98	48.30	48.61
2431	NASDAQ	PEP	Wed, Jan 16, 2002	48.75	49.10	48.58	48.63
2430	NASDAQ	PEP	Tue, Jan 15, 2002	48.60	48.89	48.35	48.62
2429	NASDAQ	PEP	Mon, Jan 14, 2002	48.60	48.99	48.17	48.27
2428	NASDAQ	PEP	Fri, Jan 11, 2002	48.58	48.61	48.22	48.45
2427	NASDAQ	PEP	Thu, Jan 10, 2002	47.85	48.39	47.72	48.15
2426	NASDAQ	PEP	Wed, Jan 9, 2002	47.80	48.06	47.51	47.61
2425	NASDAQ	PEP	Tue, Jan 8, 2002	48.08	48.35	47.64	47.80
2424	NASDAQ	PEP	Mon, Jan 7, 2002	47.97	48.35	47.75	48.08
2423	NASDAQ	PEP	Fri, Jan 4, 2002	48.98	48.98	48.02	48.36
2422	NASDAQ	PEP	Thu, Jan 3, 2002	49.35	49.37	48.40	48.79
2421	NASDAQ	PEP	Wed, Jan 2, 2002	48.50	49.30	47.95	49.15
2420	NASDAQ	PEP	Mon, Dec 31, 2001	49.15	49.45	48.69	48.69
2419	NASDAQ	PEP	Fri, Dec 28, 2001	49.65	49.65	48.90	49.05
2418	NASDAQ	PEP	Thu, Dec 27, 2001	49.60	49.60	49.10	49.40
2417	NASDAQ	PEP	Wed, Dec 26, 2001	49.25	49.74	48.90	49.45
2416	NASDAQ	PEP	Mon, Dec 24, 2001	48.66	49.30	48.66	49.25
2415	NASDAQ	PEP	Fri, Dec 21, 2001	49.78	49.80	48.65	49.12
2414	NASDAQ	PEP	Thu, Dec 20, 2001	49.40	49.67	48.86	49.10
2413	NASDAQ	PEP	Wed, Dec 19, 2001	48.60	49.61	48.60	49.38
2412	NASDAQ	PEP	Tue, Dec 18, 2001	47.50	47.56	46.96	47.38
2411	NASDAQ	PEP	Mon, Dec 17, 2001	46.94	47.80	46.91	47.40
2410	NASDAQ	PEP	Fri, Dec 14, 2001	47.02	47.87	47.02	47.49
2409	NASDAQ	PEP	Thu, Dec 13, 2001	47.18	47.99	46.75	47.23
2408	NASDAQ	PEP	Wed, Dec 12, 2001	47.05	47.50	46.63	47.09
2407	NASDAQ	PEP	Tue, Dec 11, 2001	46.99	47.15	46.45	46.60
2406	NASDAQ	PEP	Mon, Dec 10, 2001	47.32	47.59	46.90	46.98
2405	NASDAQ	PEP	Fri, Dec 7, 2001	47.23	47.60	47.00	47.60
2404	NASDAQ	PEP	Thu, Dec 6, 2001	47.80	47.85	46.98	47.48
2403	NASDAQ	PEP	Wed, Dec 5, 2001	48.50	48.70	47.75	48.30
2402	NASDAQ	PEP	Tue, Dec 4, 2001	48.85	49.04	48.32	48.47
2401	NASDAQ	PEP	Mon, Dec 3, 2001	48.53	48.96	48.34	48.78
2400	NASDAQ	PEP	Fri, Nov 30, 2001	48.53	48.80	48.20	48.63
2399	NASDAQ	PEP	Thu, Nov 29, 2001	48.79	49.35	48.05	48.53
2398	NASDAQ	PEP	Wed, Nov 28, 2001	48.68	48.70	48.02	48.45
2397	NASDAQ	PEP	Tue, Nov 27, 2001	48.70	48.96	48.16	48.44
2396	NASDAQ	PEP	Mon, Nov 26, 2001	49.15	49.50	48.35	48.99
2395	NASDAQ	PEP	Fri, Nov 23, 2001	49.05	49.52	49.02	49.40
2394	NASDAQ	PEP	Wed, Nov 21, 2001	49.45	49.62	49.00	49.33
2393	NASDAQ	PEP	Tue, Nov 20, 2001	50.00	50.00	49.46	49.68
2392	NASDAQ	PEP	Mon, Nov 19, 2001	50.00	50.15	49.10	49.92
2391	NASDAQ	PEP	Fri, Nov 16, 2001	50.28	50.32	49.63	49.76
2390	NASDAQ	PEP	Thu, Nov 15, 2001	50.03	50.46	49.75	50.22
2389	NASDAQ	PEP	Wed, Nov 14, 2001	49.55	50.43	49.24	50.28
2388	NASDAQ	PEP	Tue, Nov 13, 2001	49.00	49.47	48.80	49.44
2387	NASDAQ	PEP	Mon, Nov 12, 2001	49.10	49.35	48.65	49.02
2386	NASDAQ	PEP	Fri, Nov 9, 2001	48.80	49.35	48.66	49.20
2385	NASDAQ	PEP	Thu, Nov 8, 2001	49.12	49.50	48.60	49.03
2384	NASDAQ	PEP	Wed, Nov 7, 2001	48.74	48.96	48.31	48.87
2383	NASDAQ	PEP	Tue, Nov 6, 2001	48.22	48.90	47.74	48.74
2382	NASDAQ	PEP	Mon, Nov 5, 2001	49.00	49.05	48.05	48.61
2381	NASDAQ	PEP	Fri, Nov 2, 2001	48.26	49.05	48.02	49.00
2380	NASDAQ	PEP	Thu, Nov 1, 2001	48.45	48.62	47.75	48.49
2379	NASDAQ	PEP	Wed, Oct 31, 2001	48.75	48.95	48.25	48.71
2378	NASDAQ	PEP	Tue, Oct 30, 2001	48.35	48.76	48.02	48.75
2377	NASDAQ	PEP	Mon, Oct 29, 2001	48.93	48.93	48.08	48.15
2376	NASDAQ	PEP	Fri, Oct 26, 2001	48.48	48.94	48.06	48.70
2375	NASDAQ	PEP	Thu, Oct 25, 2001	48.00	48.47	47.71	48.40
2374	NASDAQ	PEP	Wed, Oct 24, 2001	48.15	48.35	47.96	48.25
2373	NASDAQ	PEP	Tue, Oct 23, 2001	47.93	48.10	47.52	47.90
2372	NASDAQ	PEP	Mon, Oct 22, 2001	47.20	47.95	47.15	47.70
2371	NASDAQ	PEP	Fri, Oct 19, 2001	47.25	47.53	46.87	47.32
2370	NASDAQ	PEP	Thu, Oct 18, 2001	48.02	48.49	47.27	47.55
2369	NASDAQ	PEP	Wed, Oct 17, 2001	48.23	48.57	47.50	48.16
2368	NASDAQ	PEP	Tue, Oct 16, 2001	47.90	48.05	47.10	47.92
2367	NASDAQ	PEP	Mon, Oct 15, 2001	47.34	48.00	47.32	47.90
2366	NASDAQ	PEP	Fri, Oct 12, 2001	48.25	48.50	47.14	47.78
2365	NASDAQ	PEP	Thu, Oct 11, 2001	50.00	50.00	48.86	49.00
2364	NASDAQ	PEP	Wed, Oct 10, 2001	48.50	49.95	48.46	49.89
2363	NASDAQ	PEP	Tue, Oct 9, 2001	48.63	49.21	48.43	48.93
2362	NASDAQ	PEP	Mon, Oct 8, 2001	48.60	49.20	48.40	48.62
2361	NASDAQ	PEP	Fri, Oct 5, 2001	48.50	48.90	48.06	48.85
2360	NASDAQ	PEP	Thu, Oct 4, 2001	49.20	49.24	48.61	48.65
2359	NASDAQ	PEP	Wed, Oct 3, 2001	49.00	49.20	48.65	49.08
2358	NASDAQ	PEP	Tue, Oct 2, 2001	48.90	49.35	48.75	49.35
2357	NASDAQ	PEP	Mon, Oct 1, 2001	48.94	49.08	48.59	48.94
2356	NASDAQ	PEP	Fri, Sep 28, 2001	49.00	49.24	48.05	48.50
2355	NASDAQ	PEP	Thu, Sep 27, 2001	47.95	48.97	47.92	48.89
2354	NASDAQ	PEP	Wed, Sep 26, 2001	47.95	48.24	47.16	48.17
2353	NASDAQ	PEP	Tue, Sep 25, 2001	47.10	48.10	47.01	48.00
2352	NASDAQ	PEP	Mon, Sep 24, 2001	47.40	47.54	46.75	47.40
2351	NASDAQ	PEP	Fri, Sep 21, 2001	47.50	48.00	45.76	47.00
2350	NASDAQ	PEP	Thu, Sep 20, 2001	49.01	49.28	48.05	48.76
2349	NASDAQ	PEP	Wed, Sep 19, 2001	49.49	49.59	48.37	49.59
2348	NASDAQ	PEP	Tue, Sep 18, 2001	48.00	49.80	48.00	49.50
2347	NASDAQ	PEP	Mon, Sep 17, 2001	47.15	47.99	46.26	47.90
2346	NASDAQ	PEP	Mon, Sep 10, 2001	47.40	47.50	46.55	46.90
2345	NASDAQ	PEP	Fri, Sep 7, 2001	46.90	47.99	46.76	47.40
2344	NASDAQ	PEP	Thu, Sep 6, 2001	47.31	47.58	46.92	47.10
2343	NASDAQ	PEP	Wed, Sep 5, 2001	47.46	47.89	46.83	47.80
2342	NASDAQ	PEP	Tue, Sep 4, 2001	47.34	47.94	47.02	47.30
2341	NASDAQ	PEP	Fri, Aug 31, 2001	47.33	47.53	46.79	47.00
2340	NASDAQ	PEP	Thu, Aug 30, 2001	47.07	47.71	46.95	47.28
2339	NASDAQ	PEP	Wed, Aug 29, 2001	46.98	46.99	46.51	46.99
2338	NASDAQ	PEP	Tue, Aug 28, 2001	46.98	47.09	46.57	46.61
2337	NASDAQ	PEP	Mon, Aug 27, 2001	47.00	47.00	46.58	46.88
2336	NASDAQ	PEP	Fri, Aug 24, 2001	47.28	47.57	46.96	47.10
2335	NASDAQ	PEP	Thu, Aug 23, 2001	46.46	47.50	46.46	47.25
2334	NASDAQ	PEP	Wed, Aug 22, 2001	46.02	47.00	45.96	46.93
2333	NASDAQ	PEP	Tue, Aug 21, 2001	46.26	46.54	45.73	46.05
2332	NASDAQ	PEP	Mon, Aug 20, 2001	45.75	46.60	45.70	46.51
2331	NASDAQ	PEP	Fri, Aug 17, 2001	45.90	45.95	45.42	45.68
2330	NASDAQ	PEP	Thu, Aug 16, 2001	45.55	46.04	45.40	45.95
2329	NASDAQ	PEP	Wed, Aug 15, 2001	45.60	45.75	44.50	45.56
2328	NASDAQ	PEP	Tue, Aug 14, 2001	45.48	45.77	45.34	45.55
2327	NASDAQ	PEP	Mon, Aug 13, 2001	45.66	45.91	44.98	45.05
2326	NASDAQ	PEP	Fri, Aug 10, 2001	45.50	45.89	45.25	45.66
2325	NASDAQ	PEP	Thu, Aug 9, 2001	45.00	45.50	44.80	45.33
2324	NASDAQ	PEP	Wed, Aug 8, 2001	44.30	45.11	44.30	44.63
2323	NASDAQ	PEP	Tue, Aug 7, 2001	44.00	44.55	43.94	44.49
2322	NASDAQ	PEP	Mon, Aug 6, 2001	44.65	44.65	43.78	44.00
2321	NASDAQ	PEP	Fri, Aug 3, 2001	44.70	44.79	43.91	44.44
2320	NASDAQ	PEP	Thu, Aug 2, 2001	44.40	44.95	44.22	44.45
2319	NASDAQ	PEP	Wed, Aug 1, 2001	46.64	46.64	43.60	43.69
2318	NASDAQ	PEP	Tue, Jul 31, 2001	46.30	46.93	46.12	46.63
2317	NASDAQ	PEP	Mon, Jul 30, 2001	45.90	46.20	45.63	46.10
2316	NASDAQ	PEP	Fri, Jul 27, 2001	46.18	46.18	45.39	45.67
2315	NASDAQ	PEP	Thu, Jul 26, 2001	45.55	45.92	45.10	45.73
2314	NASDAQ	PEP	Wed, Jul 25, 2001	44.60	45.96	44.60	45.80
2313	NASDAQ	PEP	Tue, Jul 24, 2001	44.55	44.94	44.39	44.62
2312	NASDAQ	PEP	Mon, Jul 23, 2001	46.03	46.18	44.90	45.05
2311	NASDAQ	PEP	Fri, Jul 20, 2001	46.35	46.36	45.53	46.24
2310	NASDAQ	PEP	Thu, Jul 19, 2001	46.99	47.65	46.10	46.47
2309	NASDAQ	PEP	Wed, Jul 18, 2001	46.35	46.99	46.21	46.99
2308	NASDAQ	PEP	Tue, Jul 17, 2001	45.90	46.30	45.64	46.15
2307	NASDAQ	PEP	Mon, Jul 16, 2001	45.54	46.65	45.50	45.99
2306	NASDAQ	PEP	Fri, Jul 13, 2001	45.55	45.90	45.25	45.44
2305	NASDAQ	PEP	Thu, Jul 12, 2001	45.12	45.60	44.93	45.55
2304	NASDAQ	PEP	Wed, Jul 11, 2001	45.25	45.40	45.02	45.09
2303	NASDAQ	PEP	Tue, Jul 10, 2001	45.40	45.43	45.12	45.23
2302	NASDAQ	PEP	Mon, Jul 9, 2001	45.04	45.25	44.80	45.23
2301	NASDAQ	PEP	Fri, Jul 6, 2001	45.14	45.14	44.75	44.89
2300	NASDAQ	PEP	Thu, Jul 5, 2001	45.50	45.50	44.88	44.97
2299	NASDAQ	PEP	Tue, Jul 3, 2001	44.70	45.65	44.55	45.62
2298	NASDAQ	PEP	Mon, Jul 2, 2001	44.35	45.40	44.30	45.19
2297	NASDAQ	PEP	Fri, Jun 29, 2001	45.20	45.23	43.55	44.20
2296	NASDAQ	PEP	Thu, Jun 28, 2001	45.17	45.82	45.08	45.59
2295	NASDAQ	PEP	Wed, Jun 27, 2001	44.53	45.68	44.36	45.37
2294	NASDAQ	PEP	Tue, Jun 26, 2001	44.40	44.98	44.27	44.83
2293	NASDAQ	PEP	Mon, Jun 25, 2001	45.25	45.49	44.20	44.88
2292	NASDAQ	PEP	Fri, Jun 22, 2001	45.07	45.70	45.00	45.32
2291	NASDAQ	PEP	Thu, Jun 21, 2001	44.09	45.42	44.05	45.17
2290	NASDAQ	PEP	Wed, Jun 20, 2001	43.71	44.24	43.62	44.06
2289	NASDAQ	PEP	Tue, Jun 19, 2001	43.42	43.94	43.20	43.71
2288	NASDAQ	PEP	Mon, Jun 18, 2001	43.12	43.62	43.12	43.36
2287	NASDAQ	PEP	Fri, Jun 15, 2001	43.31	43.70	43.08	43.26
2286	NASDAQ	PEP	Thu, Jun 14, 2001	44.00	44.16	43.60	43.78
2285	NASDAQ	PEP	Wed, Jun 13, 2001	43.82	44.39	43.72	44.32
2284	NASDAQ	PEP	Tue, Jun 12, 2001	43.77	44.32	43.36	44.22
2283	NASDAQ	PEP	Mon, Jun 11, 2001	44.40	44.40	43.91	44.02
2282	NASDAQ	PEP	Fri, Jun 8, 2001	44.32	44.69	44.14	44.50
2281	NASDAQ	PEP	Thu, Jun 7, 2001	44.35	44.86	44.00	44.31
2280	NASDAQ	PEP	Wed, Jun 6, 2001	45.13	45.34	44.45	44.60
2279	NASDAQ	PEP	Tue, Jun 5, 2001	44.82	45.68	44.80	45.60
2278	NASDAQ	PEP	Mon, Jun 4, 2001	44.71	45.05	44.53	44.92
2277	NASDAQ	PEP	Fri, Jun 1, 2001	44.76	44.95	44.50	44.81
2276	NASDAQ	PEP	Thu, May 31, 2001	45.27	45.75	44.59	44.76
2275	NASDAQ	PEP	Wed, May 30, 2001	44.93	45.70	44.90	45.59
2274	NASDAQ	PEP	Tue, May 29, 2001	44.82	45.15	44.60	44.92
2273	NASDAQ	PEP	Fri, May 25, 2001	44.75	45.24	44.55	44.81
2272	NASDAQ	PEP	Thu, May 24, 2001	44.30	45.00	44.30	44.97
2271	NASDAQ	PEP	Wed, May 23, 2001	43.98	45.00	43.85	44.75
2270	NASDAQ	PEP	Tue, May 22, 2001	45.00	45.00	43.88	43.98
2269	NASDAQ	PEP	Mon, May 21, 2001	44.73	44.99	44.25	44.93
2268	NASDAQ	PEP	Fri, May 18, 2001	44.94	45.03	44.42	44.98
2267	NASDAQ	PEP	Thu, May 17, 2001	45.30	45.49	44.35	44.93
2266	NASDAQ	PEP	Wed, May 16, 2001	45.00	45.60	44.51	45.26
2265	NASDAQ	PEP	Tue, May 15, 2001	46.15	46.15	44.60	45.00
2264	NASDAQ	PEP	Mon, May 14, 2001	46.00	46.40	45.90	46.15
2263	NASDAQ	PEP	Fri, May 11, 2001	46.47	46.61	45.60	46.17
2262	NASDAQ	PEP	Thu, May 10, 2001	45.65	46.61	45.30	46.47
2261	NASDAQ	PEP	Wed, May 9, 2001	45.24	46.00	44.92	45.54
2260	NASDAQ	PEP	Tue, May 8, 2001	45.00	45.98	44.63	44.99
2259	NASDAQ	PEP	Mon, May 7, 2001	44.93	44.98	44.31	44.94
2258	NASDAQ	PEP	Fri, May 4, 2001	44.24	44.70	44.00	44.68
2257	NASDAQ	PEP	Thu, May 3, 2001	44.63	44.73	43.59	44.24
2256	NASDAQ	PEP	Wed, May 2, 2001	44.70	44.75	44.10	44.31
2255	NASDAQ	PEP	Tue, May 1, 2001	44.25	44.97	43.65	44.65
2254	NASDAQ	PEP	Mon, Apr 30, 2001	44.65	44.65	43.70	43.81
2253	NASDAQ	PEP	Fri, Apr 27, 2001	44.90	44.96	44.00	44.10
2252	NASDAQ	PEP	Thu, Apr 26, 2001	44.50	44.91	44.16	44.90
2251	NASDAQ	PEP	Wed, Apr 25, 2001	43.55	44.44	43.40	44.07
2250	NASDAQ	PEP	Tue, Apr 24, 2001	42.75	43.45	42.60	43.15
2249	NASDAQ	PEP	Mon, Apr 23, 2001	42.20	42.44	41.80	42.27
2248	NASDAQ	PEP	Fri, Apr 20, 2001	42.00	42.05	41.09	41.26
2247	NASDAQ	PEP	Thu, Apr 19, 2001	42.00	42.50	41.90	42.47
2246	NASDAQ	PEP	Wed, Apr 18, 2001	42.50	43.20	41.86	42.06
2245	NASDAQ	PEP	Tue, Apr 17, 2001	42.45	42.60	42.02	42.27
2244	NASDAQ	PEP	Mon, Apr 16, 2001	42.00	43.00	41.78	42.20
2243	NASDAQ	PEP	Thu, Apr 12, 2001	41.80	41.97	41.35	41.91
2242	NASDAQ	PEP	Wed, Apr 11, 2001	42.00	42.02	40.90	41.39
2241	NASDAQ	PEP	Tue, Apr 10, 2001	42.50	42.50	41.60	42.15
2240	NASDAQ	PEP	Mon, Apr 9, 2001	42.74	42.99	41.27	41.50
2239	NASDAQ	PEP	Fri, Apr 6, 2001	43.27	43.75	42.00	42.00
2238	NASDAQ	PEP	Thu, Apr 5, 2001	44.45	44.74	43.65	44.10
2237	NASDAQ	PEP	Wed, Apr 4, 2001	42.83	44.00	42.50	43.90
2236	NASDAQ	PEP	Tue, Apr 3, 2001	43.80	44.00	42.75	43.08
2235	NASDAQ	PEP	Mon, Apr 2, 2001	43.70	44.95	43.69	44.05
2234	NASDAQ	PEP	Fri, Mar 30, 2001	42.80	43.95	42.70	43.95
2233	NASDAQ	PEP	Thu, Mar 29, 2001	42.25	43.70	41.50	43.25
2232	NASDAQ	PEP	Wed, Mar 28, 2001	43.95	43.95	42.25	43.08
2231	NASDAQ	PEP	Tue, Mar 27, 2001	43.65	44.10	42.88	44.04
2230	NASDAQ	PEP	Mon, Mar 26, 2001	43.15	44.13	42.95	43.80
2229	NASDAQ	PEP	Fri, Mar 23, 2001	42.45	44.05	41.51	43.85
2228	NASDAQ	PEP	Thu, Mar 22, 2001	41.75	42.70	41.33	42.60
2227	NASDAQ	PEP	Wed, Mar 21, 2001	40.80	42.25	40.25	42.01
2226	NASDAQ	PEP	Tue, Mar 20, 2001	42.80	42.80	41.27	41.62
2225	NASDAQ	PEP	Mon, Mar 19, 2001	42.99	42.99	42.18	42.68
2224	NASDAQ	PEP	Fri, Mar 16, 2001	43.00	43.50	42.75	42.99
2223	NASDAQ	PEP	Thu, Mar 15, 2001	44.27	44.51	42.50	44.03
2222	NASDAQ	PEP	Wed, Mar 14, 2001	44.85	45.20	43.40	44.27
2221	NASDAQ	PEP	Tue, Mar 13, 2001	45.30	45.40	44.06	44.85
2220	NASDAQ	PEP	Mon, Mar 12, 2001	46.25	46.45	45.40	45.55
2219	NASDAQ	PEP	Fri, Mar 9, 2001	46.27	46.90	46.15	46.40
2218	NASDAQ	PEP	Thu, Mar 8, 2001	46.02	46.93	45.90	46.90
2217	NASDAQ	PEP	Wed, Mar 7, 2001	46.50	47.10	45.75	46.02
2216	NASDAQ	PEP	Tue, Mar 6, 2001	45.25	47.00	45.13	45.81
2215	NASDAQ	PEP	Mon, Mar 5, 2001	45.50	45.84	45.02	45.62
2214	NASDAQ	PEP	Fri, Mar 2, 2001	45.20	45.86	44.70	44.85
2213	NASDAQ	PEP	Thu, Mar 1, 2001	45.50	46.15	45.08	45.81
2212	NASDAQ	PEP	Wed, Feb 28, 2001	46.31	46.47	45.50	46.08
2211	NASDAQ	PEP	Tue, Feb 27, 2001	45.78	46.64	45.66	46.06
2210	NASDAQ	PEP	Mon, Feb 26, 2001	46.38	46.42	45.54	46.28
2209	NASDAQ	PEP	Fri, Feb 23, 2001	46.30	47.01	45.40	46.38
2208	NASDAQ	PEP	Thu, Feb 22, 2001	47.00	47.08	45.80	46.55
2207	NASDAQ	PEP	Wed, Feb 21, 2001	47.48	47.74	46.90	47.25
2206	NASDAQ	PEP	Tue, Feb 20, 2001	47.50	48.79	47.42	48.50
2205	NASDAQ	PEP	Fri, Feb 16, 2001	46.95	47.44	46.86	47.32
2204	NASDAQ	PEP	Thu, Feb 15, 2001	46.60	46.85	46.25	46.85
2203	NASDAQ	PEP	Wed, Feb 14, 2001	47.20	47.35	46.34	46.70
2202	NASDAQ	PEP	Tue, Feb 13, 2001	46.50	47.17	46.01	47.15
2201	NASDAQ	PEP	Mon, Feb 12, 2001	46.70	47.10	46.05	46.95
2200	NASDAQ	PEP	Fri, Feb 9, 2001	46.95	47.20	46.02	46.20
2199	NASDAQ	PEP	Thu, Feb 8, 2001	46.90	47.00	46.25	46.85
2198	NASDAQ	PEP	Wed, Feb 7, 2001	45.35	47.48	45.35	46.99
2197	NASDAQ	PEP	Tue, Feb 6, 2001	45.35	45.65	44.90	45.26
2196	NASDAQ	PEP	Mon, Feb 5, 2001	44.75	45.25	44.25	44.97
2195	NASDAQ	PEP	Fri, Feb 2, 2001	43.42	45.00	43.20	44.99
2194	NASDAQ	PEP	Thu, Feb 1, 2001	43.67	44.07	42.75	43.67
2193	NASDAQ	PEP	Wed, Jan 31, 2001	44.77	44.85	43.53	44.07
2192	NASDAQ	PEP	Tue, Jan 30, 2001	43.51	44.71	43.20	44.52
2191	NASDAQ	PEP	Mon, Jan 29, 2001	43.80	44.50	43.53	43.65
2190	NASDAQ	PEP	Fri, Jan 26, 2001	44.50	44.88	43.75	44.06
2189	NASDAQ	PEP	Thu, Jan 25, 2001	42.25	43.94	42.25	43.75
2188	NASDAQ	PEP	Wed, Jan 24, 2001	43.63	43.63	42.25	42.75
2187	NASDAQ	PEP	Tue, Jan 23, 2001	43.94	44.31	42.63	43.19
2186	NASDAQ	PEP	Mon, Jan 22, 2001	43.38	44.06	43.00	43.81
2185	NASDAQ	PEP	Fri, Jan 19, 2001	44.50	44.88	43.63	43.81
2184	NASDAQ	PEP	Thu, Jan 18, 2001	45.00	45.75	45.00	45.00
2183	NASDAQ	PEP	Wed, Jan 17, 2001	46.19	46.25	45.13	45.38
2182	NASDAQ	PEP	Tue, Jan 16, 2001	45.75	46.13	45.38	45.94
2181	NASDAQ	PEP	Fri, Jan 12, 2001	46.06	46.13	45.38	45.69
2180	NASDAQ	PEP	Thu, Jan 11, 2001	46.44	46.50	45.38	46.06
2179	NASDAQ	PEP	Wed, Jan 10, 2001	46.56	46.81	45.75	46.00
2178	NASDAQ	PEP	Tue, Jan 9, 2001	46.25	47.19	45.94	46.75
2177	NASDAQ	PEP	Mon, Jan 8, 2001	45.31	46.50	45.25	46.06
2176	NASDAQ	PEP	Fri, Jan 5, 2001	44.94	45.94	44.38	45.31
2175	NASDAQ	PEP	Thu, Jan 4, 2001	46.50	46.50	43.25	44.38
2174	NASDAQ	PEP	Wed, Jan 3, 2001	49.38	49.38	46.38	46.50
2173	NASDAQ	PEP	Tue, Jan 2, 2001	49.38	49.50	48.75	49.38
2172	NASDAQ	PEP	Fri, Dec 29, 2000	48.88	49.56	48.56	49.56
2171	NASDAQ	PEP	Thu, Dec 28, 2000	48.88	48.88	47.88	48.75
2170	NASDAQ	PEP	Wed, Dec 27, 2000	48.94	49.50	48.69	48.88
2169	NASDAQ	PEP	Tue, Dec 26, 2000	48.81	49.25	48.25	48.88
2168	NASDAQ	PEP	Fri, Dec 22, 2000	48.94	49.00	47.56	48.63
2167	NASDAQ	PEP	Thu, Dec 21, 2000	49.00	49.75	48.50	48.75
2166	NASDAQ	PEP	Wed, Dec 20, 2000	48.63	49.63	47.81	48.88
2165	NASDAQ	PEP	Tue, Dec 19, 2000	49.25	49.75	49.00	49.19
2164	NASDAQ	PEP	Mon, Dec 18, 2000	49.38	49.44	47.75	49.31
2163	NASDAQ	PEP	Fri, Dec 15, 2000	48.50	49.69	48.50	48.81
2162	NASDAQ	PEP	Thu, Dec 14, 2000	48.06	49.94	47.88	49.75
2161	NASDAQ	PEP	Wed, Dec 13, 2000	47.31	48.69	47.31	48.44
2160	NASDAQ	PEP	Tue, Dec 12, 2000	46.88	47.63	46.69	47.38
2159	NASDAQ	PEP	Mon, Dec 11, 2000	47.44	47.44	46.75	47.06
2158	NASDAQ	PEP	Fri, Dec 8, 2000	47.00	47.88	46.69	47.44
2157	NASDAQ	PEP	Thu, Dec 7, 2000	44.38	47.75	44.38	46.94
2156	NASDAQ	PEP	Wed, Dec 6, 2000	44.13	45.44	43.94	45.31
2155	NASDAQ	PEP	Tue, Dec 5, 2000	43.69	44.38	43.25	44.19
2154	NASDAQ	PEP	Mon, Dec 4, 2000	42.06	45.00	41.88	43.81
2153	NASDAQ	PEP	Fri, Dec 1, 2000	45.88	45.88	41.50	42.38
2152	NASDAQ	PEP	Thu, Nov 30, 2000	45.13	46.31	44.31	45.38
2151	NASDAQ	PEP	Wed, Nov 29, 2000	45.13	45.81	44.94	45.38
2150	NASDAQ	PEP	Tue, Nov 28, 2000	45.00	45.63	44.25	45.13
2149	NASDAQ	PEP	Mon, Nov 27, 2000	43.88	45.31	43.31	44.38
2148	NASDAQ	PEP	Fri, Nov 24, 2000	44.50	44.88	44.44	44.50
2147	NASDAQ	PEP	Wed, Nov 22, 2000	45.00	45.63	43.56	44.75
2146	NASDAQ	PEP	Tue, Nov 21, 2000	45.75	46.94	45.31	46.50
2145	NASDAQ	PEP	Mon, Nov 20, 2000	44.13	45.44	44.06	45.00
2144	NASDAQ	PEP	Fri, Nov 17, 2000	44.31	44.63	43.75	43.94
2143	NASDAQ	PEP	Thu, Nov 16, 2000	46.31	47.25	44.31	44.31
2142	NASDAQ	PEP	Wed, Nov 15, 2000	47.25	47.44	45.81	46.56
2141	NASDAQ	PEP	Tue, Nov 14, 2000	47.94	48.19	47.38	47.81
2140	NASDAQ	PEP	Mon, Nov 13, 2000	48.25	49.31	48.00	48.19
2139	NASDAQ	PEP	Fri, Nov 10, 2000	49.00	49.44	47.50	48.81
2138	NASDAQ	PEP	Thu, Nov 9, 2000	47.44	49.31	47.44	49.00
2137	NASDAQ	PEP	Wed, Nov 8, 2000	47.13	47.63	46.81	47.38
2136	NASDAQ	PEP	Tue, Nov 7, 2000	47.00	47.44	46.63	47.13
2135	NASDAQ	PEP	Mon, Nov 6, 2000	46.00	47.81	45.75	47.50
2134	NASDAQ	PEP	Fri, Nov 3, 2000	45.63	45.94	44.75	45.81
2133	NASDAQ	PEP	Thu, Nov 2, 2000	47.75	48.50	46.13	47.06
2132	NASDAQ	PEP	Wed, Nov 1, 2000	48.31	48.94	47.81	48.00
2131	NASDAQ	PEP	Tue, Oct 31, 2000	48.00	48.69	47.13	48.44
2130	NASDAQ	PEP	Mon, Oct 30, 2000	48.06	49.25	47.19	49.13
2129	NASDAQ	PEP	Fri, Oct 27, 2000	46.63	48.13	46.50	48.13
2128	NASDAQ	PEP	Thu, Oct 26, 2000	46.56	47.44	46.13	47.00
2127	NASDAQ	PEP	Wed, Oct 25, 2000	47.00	48.50	46.56	48.50
2126	NASDAQ	PEP	Tue, Oct 24, 2000	46.19	46.56	45.56	46.13
2125	NASDAQ	PEP	Mon, Oct 23, 2000	46.31	47.44	46.13	46.75
2124	NASDAQ	PEP	Fri, Oct 20, 2000	46.50	47.44	45.44	46.56
2123	NASDAQ	PEP	Thu, Oct 19, 2000	47.25	47.94	45.19	47.81
2122	NASDAQ	PEP	Wed, Oct 18, 2000	47.06	48.06	45.81	47.94
2121	NASDAQ	PEP	Tue, Oct 17, 2000	47.00	47.44	46.56	47.13
2120	NASDAQ	PEP	Mon, Oct 16, 2000	45.81	47.13	45.63	46.63
2119	NASDAQ	PEP	Fri, Oct 13, 2000	46.38	46.75	44.38	45.50
2118	NASDAQ	PEP	Thu, Oct 12, 2000	46.94	47.88	46.13	47.88
2117	NASDAQ	PEP	Wed, Oct 11, 2000	47.13	48.00	46.31	46.81
2116	NASDAQ	PEP	Tue, Oct 10, 2000	47.31	48.00	46.81	47.38
2115	NASDAQ	PEP	Mon, Oct 9, 2000	46.56	47.56	46.56	47.06
2114	NASDAQ	PEP	Fri, Oct 6, 2000	45.81	46.63	45.63	46.38
2113	NASDAQ	PEP	Thu, Oct 5, 2000	45.13	46.06	45.13	45.81
2112	NASDAQ	PEP	Wed, Oct 4, 2000	45.31	45.69	44.44	45.13
2111	NASDAQ	PEP	Tue, Oct 3, 2000	47.94	48.44	45.50	46.00
2110	NASDAQ	PEP	Mon, Oct 2, 2000	46.63	47.75	46.38	47.38
2109	NASDAQ	PEP	Fri, Sep 29, 2000	45.56	47.13	45.44	46.00
2108	NASDAQ	PEP	Thu, Sep 28, 2000	45.31	45.88	45.00	45.25
2107	NASDAQ	PEP	Wed, Sep 27, 2000	44.56	45.94	44.44	45.50
2106	NASDAQ	PEP	Tue, Sep 26, 2000	44.38	45.13	44.00	44.44
2105	NASDAQ	PEP	Mon, Sep 25, 2000	44.69	45.31	44.19	44.81
2104	NASDAQ	PEP	Fri, Sep 22, 2000	44.81	45.88	44.50	45.38
2103	NASDAQ	PEP	Thu, Sep 21, 2000	42.19	43.94	42.06	43.38
2102	NASDAQ	PEP	Wed, Sep 20, 2000	43.13	43.38	41.63	41.63
2101	NASDAQ	PEP	Tue, Sep 19, 2000	44.00	44.38	43.38	43.89
2100	NASDAQ	PEP	Mon, Sep 18, 2000	43.75	44.25	43.44	44.00
2099	NASDAQ	PEP	Fri, Sep 15, 2000	44.63	44.75	43.38	43.75
2098	NASDAQ	PEP	Thu, Sep 14, 2000	44.13	44.31	43.13	44.13
2097	NASDAQ	PEP	Wed, Sep 13, 2000	43.75	44.81	43.69	44.69
2096	NASDAQ	PEP	Tue, Sep 12, 2000	42.75	44.25	42.75	43.88
2095	NASDAQ	PEP	Mon, Sep 11, 2000	42.13	43.44	42.06	42.75
2094	NASDAQ	PEP	Fri, Sep 8, 2000	42.81	43.25	42.25	42.56
2093	NASDAQ	PEP	Thu, Sep 7, 2000	42.06	43.63	42.00	43.19
2092	NASDAQ	PEP	Wed, Sep 6, 2000	42.25	42.50	41.31	41.94
2091	NASDAQ	PEP	Tue, Sep 5, 2000	42.38	43.38	41.75	42.75
2090	NASDAQ	PEP	Fri, Sep 1, 2000	42.50	42.56	42.06	42.31
2089	NASDAQ	PEP	Thu, Aug 31, 2000	41.94	42.81	41.19	42.64
2088	NASDAQ	PEP	Wed, Aug 30, 2000	42.69	42.75	41.69	41.94
2087	NASDAQ	PEP	Tue, Aug 29, 2000	42.88	43.13	42.50	42.50
2086	NASDAQ	PEP	Mon, Aug 28, 2000	42.81	44.00	42.75	43.31
2085	NASDAQ	PEP	Fri, Aug 25, 2000	43.44	43.44	42.56	42.75
2084	NASDAQ	PEP	Thu, Aug 24, 2000	43.31	44.06	43.25	43.50
2083	NASDAQ	PEP	Wed, Aug 23, 2000	43.38	43.69	43.06	43.34
2082	NASDAQ	PEP	Tue, Aug 22, 2000	44.06	44.19	43.06	43.25
2081	NASDAQ	PEP	Mon, Aug 21, 2000	44.13	44.44	44.06	44.31
2080	NASDAQ	PEP	Fri, Aug 18, 2000	43.31	44.25	43.06	43.88
2079	NASDAQ	PEP	Thu, Aug 17, 2000	43.81	44.06	43.06	43.48
2078	NASDAQ	PEP	Wed, Aug 16, 2000	44.19	44.50	42.63	44.00
2077	NASDAQ	PEP	Tue, Aug 15, 2000	46.56	46.75	45.94	45.94
2076	NASDAQ	PEP	Mon, Aug 14, 2000	46.75	47.06	45.75	47.00
2075	NASDAQ	PEP	Fri, Aug 11, 2000	45.25	46.31	45.19	45.81
2074	NASDAQ	PEP	Thu, Aug 10, 2000	44.00	45.25	44.00	45.06
2073	NASDAQ	PEP	Wed, Aug 9, 2000	44.06	44.69	43.88	44.00
2072	NASDAQ	PEP	Tue, Aug 8, 2000	45.06	45.44	44.25	44.44
2071	NASDAQ	PEP	Mon, Aug 7, 2000	44.81	45.00	44.56	44.63
2070	NASDAQ	PEP	Fri, Aug 4, 2000	45.50	45.50	44.75	45.06
2069	NASDAQ	PEP	Thu, Aug 3, 2000	45.63	45.88	45.00	45.13
2068	NASDAQ	PEP	Wed, Aug 2, 2000	45.31	45.88	44.88	45.63
2067	NASDAQ	PEP	Tue, Aug 1, 2000	45.19	46.19	45.00	45.88
2066	NASDAQ	PEP	Mon, Jul 31, 2000	44.75	46.25	43.75	45.81
2065	NASDAQ	PEP	Fri, Jul 28, 2000	44.25	45.25	44.13	44.75
2064	NASDAQ	PEP	Thu, Jul 27, 2000	43.81	44.63	43.81	44.31
2063	NASDAQ	PEP	Wed, Jul 26, 2000	44.25	44.63	43.81	43.81
2062	NASDAQ	PEP	Tue, Jul 25, 2000	43.50	44.88	43.44	44.13
2061	NASDAQ	PEP	Mon, Jul 24, 2000	43.88	44.19	43.56	43.63
2060	NASDAQ	PEP	Fri, Jul 21, 2000	44.13	44.38	43.75	44.25
2059	NASDAQ	PEP	Thu, Jul 20, 2000	43.75	44.38	43.69	43.75
2058	NASDAQ	PEP	Wed, Jul 19, 2000	43.13	44.31	43.13	43.38
2057	NASDAQ	PEP	Tue, Jul 18, 2000	42.94	43.63	42.69	43.00
2056	NASDAQ	PEP	Mon, Jul 17, 2000	41.50	43.19	41.31	42.88
2055	NASDAQ	PEP	Fri, Jul 14, 2000	40.50	42.06	40.13	41.69
2054	NASDAQ	PEP	Thu, Jul 13, 2000	41.50	41.69	39.81	40.38
2053	NASDAQ	PEP	Wed, Jul 12, 2000	40.69	40.69	39.69	39.75
2052	NASDAQ	PEP	Tue, Jul 11, 2000	41.00	41.00	40.25	40.63
2051	NASDAQ	PEP	Mon, Jul 10, 2000	41.50	41.69	40.50	40.94
2050	NASDAQ	PEP	Fri, Jul 7, 2000	42.50	43.00	42.06	42.44
2049	NASDAQ	PEP	Thu, Jul 6, 2000	43.13	44.19	43.00	43.88
2048	NASDAQ	PEP	Wed, Jul 5, 2000	42.81	43.81	42.75	43.38
2047	NASDAQ	PEP	Mon, Jul 3, 2000	43.88	44.00	42.88	43.00
2046	NASDAQ	PEP	Fri, Jun 30, 2000	42.38	44.55	41.63	44.44
2045	NASDAQ	PEP	Thu, Jun 29, 2000	43.00	43.50	42.56	42.75
2044	NASDAQ	PEP	Wed, Jun 28, 2000	43.00	43.88	42.19	43.41
2043	NASDAQ	PEP	Tue, Jun 27, 2000	43.00	44.06	42.81	43.44
2042	NASDAQ	PEP	Mon, Jun 26, 2000	42.38	43.75	42.38	43.56
2041	NASDAQ	PEP	Fri, Jun 23, 2000	41.88	42.19	41.38	42.06
2040	NASDAQ	PEP	Thu, Jun 22, 2000	42.00	42.75	41.56	41.94
2039	NASDAQ	PEP	Wed, Jun 21, 2000	41.50	42.56	40.88	42.25
2038	NASDAQ	PEP	Tue, Jun 20, 2000	43.00	43.13	41.13	41.13
2037	NASDAQ	PEP	Mon, Jun 19, 2000	43.81	44.13	43.56	43.69
2036	NASDAQ	PEP	Fri, Jun 16, 2000	43.81	43.94	43.63	43.75
2035	NASDAQ	PEP	Thu, Jun 15, 2000	43.00	43.94	42.88	43.38
2034	NASDAQ	PEP	Wed, Jun 14, 2000	43.00	43.75	42.69	43.50
2033	NASDAQ	PEP	Tue, Jun 13, 2000	42.38	43.00	42.25	42.81
2032	NASDAQ	PEP	Mon, Jun 12, 2000	41.50	42.44	41.50	41.97
2031	NASDAQ	PEP	Fri, Jun 9, 2000	41.75	42.50	41.06	41.25
2030	NASDAQ	PEP	Thu, Jun 8, 2000	41.06	42.44	41.00	42.44
2029	NASDAQ	PEP	Wed, Jun 7, 2000	40.56	41.81	40.38	41.31
2028	NASDAQ	PEP	Tue, Jun 6, 2000	39.69	41.19	39.63	41.00
2027	NASDAQ	PEP	Mon, Jun 5, 2000	39.81	40.13	39.31	39.50
2026	NASDAQ	PEP	Fri, Jun 2, 2000	40.44	40.75	39.81	40.31
2025	NASDAQ	PEP	Thu, Jun 1, 2000	40.44	41.25	39.81	40.06
2024	NASDAQ	PEP	Wed, May 31, 2000	40.56	41.13	40.56	40.69
2023	NASDAQ	PEP	Tue, May 30, 2000	40.31	41.00	39.81	41.00
2022	NASDAQ	PEP	Fri, May 26, 2000	39.50	41.00	39.50	41.00
2021	NASDAQ	PEP	Thu, May 25, 2000	39.13	40.00	38.88	39.94
2020	NASDAQ	PEP	Wed, May 24, 2000	39.88	40.81	39.81	40.75
2019	NASDAQ	PEP	Tue, May 23, 2000	39.31	39.56	38.81	39.44
2018	NASDAQ	PEP	Mon, May 22, 2000	39.00	40.13	38.56	39.75
2017	NASDAQ	PEP	Fri, May 19, 2000	39.25	39.63	39.00	39.25
2016	NASDAQ	PEP	Thu, May 18, 2000	39.00	39.88	39.00	39.52
2015	NASDAQ	PEP	Wed, May 17, 2000	38.38	39.31	38.38	39.00
2014	NASDAQ	PEP	Tue, May 16, 2000	38.94	39.75	38.63	39.13
2013	NASDAQ	PEP	Mon, May 15, 2000	39.00	39.88	38.75	39.38
2012	NASDAQ	PEP	Fri, May 12, 2000	38.56	39.50	38.56	39.50
2011	NASDAQ	PEP	Thu, May 11, 2000	38.00	40.00	38.00	40.00
2010	NASDAQ	PEP	Wed, May 10, 2000	38.19	39.31	38.00	39.19
2009	NASDAQ	PEP	Tue, May 9, 2000	37.94	38.38	37.31	37.69
2008	NASDAQ	PEP	Mon, May 8, 2000	37.69	37.94	37.38	37.94
2007	NASDAQ	PEP	Fri, May 5, 2000	36.25	37.69	36.25	37.50
2006	NASDAQ	PEP	Thu, May 4, 2000	37.38	37.69	36.63	36.69
2005	NASDAQ	PEP	Wed, May 3, 2000	37.06	37.81	37.06	37.56
2004	NASDAQ	PEP	Tue, May 2, 2000	37.06	37.69	36.19	37.50
2003	NASDAQ	PEP	Mon, May 1, 2000	36.44	37.25	36.13	37.00
2002	NASDAQ	PEP	Fri, Apr 28, 2000	36.63	36.88	36.19	36.69
2001	NASDAQ	PEP	Thu, Apr 27, 2000	37.13	37.56	36.75	37.44
2000	NASDAQ	PEP	Wed, Apr 26, 2000	37.44	38.13	37.13	37.75
1999	NASDAQ	PEP	Tue, Apr 25, 2000	37.13	37.75	37.00	37.44
1998	NASDAQ	PEP	Mon, Apr 24, 2000	36.69	38.31	36.63	37.88
1997	NASDAQ	PEP	Thu, Apr 20, 2000	36.75	37.50	35.94	37.19
1996	NASDAQ	PEP	Wed, Apr 19, 2000	35.94	36.38	34.81	35.31
1995	NASDAQ	PEP	Tue, Apr 18, 2000	36.13	36.25	35.00	35.94
1994	NASDAQ	PEP	Mon, Apr 17, 2000	35.81	36.63	34.63	36.63
1993	NASDAQ	PEP	Fri, Apr 14, 2000	36.69	36.69	35.50	36.44
1992	NASDAQ	PEP	Thu, Apr 13, 2000	36.56	36.94	36.25	36.44
1991	NASDAQ	PEP	Wed, Apr 12, 2000	36.25	37.88	36.25	37.25
1990	NASDAQ	PEP	Tue, Apr 11, 2000	36.06	37.19	36.06	37.06
1989	NASDAQ	PEP	Mon, Apr 10, 2000	36.00	36.94	35.88	36.25
1988	NASDAQ	PEP	Fri, Apr 7, 2000	36.44	36.56	35.31	36.00
1987	NASDAQ	PEP	Thu, Apr 6, 2000	36.69	37.31	36.13	36.81
1986	NASDAQ	PEP	Wed, Apr 5, 2000	37.00	37.38	36.50	36.75
1985	NASDAQ	PEP	Tue, Apr 4, 2000	36.13	37.25	35.44	36.44
1984	NASDAQ	PEP	Mon, Apr 3, 2000	34.63	36.38	34.63	36.13
1983	NASDAQ	PEP	Fri, Mar 31, 2000	36.00	36.06	34.56	34.88
1982	NASDAQ	PEP	Thu, Mar 30, 2000	33.94	35.94	33.81	35.94
1981	NASDAQ	PEP	Wed, Mar 29, 2000	32.38	33.69	32.38	33.25
1980	NASDAQ	PEP	Tue, Mar 28, 2000	31.69	33.13	31.56	32.50
1979	NASDAQ	PEP	Mon, Mar 27, 2000	32.75	32.94	31.56	32.36
1978	NASDAQ	PEP	Fri, Mar 24, 2000	33.00	33.50	32.56	32.94
1977	NASDAQ	PEP	Thu, Mar 23, 2000	32.88	34.00	32.75	33.50
1976	NASDAQ	PEP	Wed, Mar 22, 2000	34.31	34.38	32.75	33.50
1975	NASDAQ	PEP	Tue, Mar 21, 2000	33.38	34.31	32.63	34.31
1974	NASDAQ	PEP	Mon, Mar 20, 2000	32.50	33.63	32.25	33.25
1973	NASDAQ	PEP	Fri, Mar 17, 2000	33.00	33.94	32.81	33.00
1972	NASDAQ	PEP	Thu, Mar 16, 2000	33.00	34.19	32.25	34.06
1971	NASDAQ	PEP	Wed, Mar 15, 2000	30.44	33.19	30.31	33.19
1970	NASDAQ	PEP	Tue, Mar 14, 2000	30.63	30.75	30.13	30.69
1969	NASDAQ	PEP	Mon, Mar 13, 2000	30.13	31.19	30.13	31.13
1968	NASDAQ	PEP	Fri, Mar 10, 2000	31.06	31.38	30.50	30.75
1967	NASDAQ	PEP	Thu, Mar 9, 2000	30.75	31.75	30.63	31.38
1966	NASDAQ	PEP	Wed, Mar 8, 2000	31.00	31.50	30.06	30.50
1965	NASDAQ	PEP	Tue, Mar 7, 2000	31.00	31.50	29.69	30.63
1964	NASDAQ	PEP	Mon, Mar 6, 2000	31.06	31.44	30.69	31.00
1963	NASDAQ	PEP	Fri, Mar 3, 2000	32.50	32.50	31.31	31.63
1962	NASDAQ	PEP	Thu, Mar 2, 2000	32.69	32.88	31.56	31.56
1961	NASDAQ	PEP	Wed, Mar 1, 2000	32.00	32.94	31.88	32.56
1960	NASDAQ	PEP	Tue, Feb 29, 2000	32.88	33.06	32.13	32.13
1959	NASDAQ	PEP	Mon, Feb 28, 2000	33.19	33.88	32.75	33.25
1958	NASDAQ	PEP	Fri, Feb 25, 2000	34.00	34.38	32.69	32.75
1957	NASDAQ	PEP	Thu, Feb 24, 2000	34.06	34.38	33.19	34.00
1956	NASDAQ	PEP	Wed, Feb 23, 2000	34.31	34.75	34.00	34.19
1955	NASDAQ	PEP	Tue, Feb 22, 2000	34.31	34.88	34.13	34.69
1954	NASDAQ	PEP	Fri, Feb 18, 2000	34.38	34.75	33.94	34.25
1953	NASDAQ	PEP	Thu, Feb 17, 2000	34.56	34.81	34.25	34.31
1952	NASDAQ	PEP	Wed, Feb 16, 2000	34.13	34.81	33.94	34.00
1951	NASDAQ	PEP	Tue, Feb 15, 2000	34.00	34.88	34.00	34.19
1950	NASDAQ	PEP	Mon, Feb 14, 2000	34.19	34.50	33.94	34.06
1949	NASDAQ	PEP	Fri, Feb 11, 2000	35.00	35.13	34.00	34.38
1948	NASDAQ	PEP	Thu, Feb 10, 2000	34.88	34.88	34.06	34.63
1947	NASDAQ	PEP	Wed, Feb 9, 2000	35.00	35.13	33.75	34.00
1946	NASDAQ	PEP	Tue, Feb 8, 2000	33.31	33.75	33.00	33.31
1945	NASDAQ	PEP	Mon, Feb 7, 2000	32.88	33.19	32.25	32.38
1944	NASDAQ	PEP	Fri, Feb 4, 2000	33.63	34.13	32.63	32.75
1943	NASDAQ	PEP	Thu, Feb 3, 2000	33.00	33.38	32.63	33.06
1942	NASDAQ	PEP	Wed, Feb 2, 2000	33.75	33.94	32.94	33.00
1941	NASDAQ	PEP	Tue, Feb 1, 2000	34.00	34.31	33.69	34.00
1940	NASDAQ	PEP	Mon, Jan 31, 2000	33.50	34.38	33.25	34.13
1939	NASDAQ	PEP	Fri, Jan 28, 2000	33.56	34.00	33.19	33.25
1938	NASDAQ	PEP	Thu, Jan 27, 2000	34.00	34.31	33.25	33.81
1937	NASDAQ	PEP	Wed, Jan 26, 2000	34.31	34.94	33.75	33.94
1936	NASDAQ	PEP	Tue, Jan 25, 2000	35.31	35.38	33.88	34.31
1935	NASDAQ	PEP	Mon, Jan 24, 2000	36.19	36.38	34.81	35.31
1934	NASDAQ	PEP	Fri, Jan 21, 2000	36.19	36.44	35.75	36.13
1933	NASDAQ	PEP	Thu, Jan 20, 2000	36.44	36.44	36.00	36.13
1932	NASDAQ	PEP	Wed, Jan 19, 2000	36.88	36.88	35.94	36.44
1931	NASDAQ	PEP	Tue, Jan 18, 2000	35.94	37.00	35.56	36.25
1930	NASDAQ	PEP	Fri, Jan 14, 2000	36.06	36.81	35.94	36.19
1929	NASDAQ	PEP	Thu, Jan 13, 2000	36.31	36.63	35.94	35.94
1928	NASDAQ	PEP	Wed, Jan 12, 2000	36.75	37.25	36.31	36.31
1927	NASDAQ	PEP	Tue, Jan 11, 2000	37.25	37.63	36.63	36.75
1926	NASDAQ	PEP	Mon, Jan 10, 2000	38.13	38.19	36.63	36.88
1925	NASDAQ	PEP	Fri, Jan 7, 2000	36.88	38.63	36.69	37.63
1924	NASDAQ	PEP	Thu, Jan 6, 2000	34.75	36.88	34.50	36.63
1923	NASDAQ	PEP	Wed, Jan 5, 2000	35.81	36.31	34.88	35.06
1922	NASDAQ	PEP	Tue, Jan 4, 2000	36.56	37.56	35.75	35.94
1921	NASDAQ	PEP	Mon, Jan 3, 2000	35.38	37.38	35.00	36.88
1920	NASDAQ	PEP	Fri, Dec 31, 1999	35.50	35.69	35.25	35.25
1919	NASDAQ	PEP	Thu, Dec 30, 1999	35.50	36.13	35.50	35.50
1918	NASDAQ	PEP	Wed, Dec 29, 1999	36.63	36.75	35.56	35.56
1917	NASDAQ	PEP	Tue, Dec 28, 1999	36.25	37.13	36.13	36.63
1916	NASDAQ	PEP	Mon, Dec 27, 1999	35.19	36.44	35.19	36.44
1915	NASDAQ	PEP	Thu, Dec 23, 1999	35.56	36.00	35.13	35.44
1914	NASDAQ	PEP	Wed, Dec 22, 1999	35.06	35.38	34.81	35.06
1913	NASDAQ	PEP	Tue, Dec 21, 1999	35.13	35.44	34.56	34.88
1912	NASDAQ	PEP	Mon, Dec 20, 1999	34.81	36.00	34.75	35.41
1911	NASDAQ	PEP	Fri, Dec 17, 1999	34.63	35.13	34.50	35.00
1910	NASDAQ	PEP	Thu, Dec 16, 1999	34.50	34.56	33.81	34.00
1909	NASDAQ	PEP	Wed, Dec 15, 1999	35.06	35.06	34.44	34.69
1908	NASDAQ	PEP	Tue, Dec 14, 1999	34.75	35.63	34.75	35.13
1907	NASDAQ	PEP	Mon, Dec 13, 1999	37.44	37.44	35.00	35.31
1906	NASDAQ	PEP	Fri, Dec 10, 1999	36.63	36.94	36.38	36.94
1905	NASDAQ	PEP	Thu, Dec 9, 1999	37.19	37.25	35.75	35.94
1904	NASDAQ	PEP	Wed, Dec 8, 1999	36.56	37.44	36.56	37.02
1903	NASDAQ	PEP	Tue, Dec 7, 1999	36.63	37.31	36.63	36.94
1902	NASDAQ	PEP	Mon, Dec 6, 1999	37.06	37.44	36.31	36.88
1901	NASDAQ	PEP	Fri, Dec 3, 1999	36.38	37.75	36.31	37.13
1900	NASDAQ	PEP	Thu, Dec 2, 1999	34.38	37.00	34.13	36.69
1899	NASDAQ	PEP	Wed, Dec 1, 1999	34.31	34.81	34.25	34.48
1898	NASDAQ	PEP	Tue, Nov 30, 1999	34.19	34.94	34.19	34.56
1897	NASDAQ	PEP	Mon, Nov 29, 1999	34.88	34.94	34.06	34.69
1896	NASDAQ	PEP	Fri, Nov 26, 1999	35.31	35.38	34.81	34.88
1895	NASDAQ	PEP	Wed, Nov 24, 1999	35.88	35.94	35.00	35.19
1894	NASDAQ	PEP	Tue, Nov 23, 1999	36.50	37.13	35.88	36.06
1893	NASDAQ	PEP	Mon, Nov 22, 1999	35.13	36.63	34.75	36.31
1892	NASDAQ	PEP	Fri, Nov 19, 1999	34.63	35.13	34.13	34.50
1891	NASDAQ	PEP	Thu, Nov 18, 1999	34.13	34.63	34.00	34.56
1890	NASDAQ	PEP	Wed, Nov 17, 1999	33.63	34.63	33.50	34.13
1889	NASDAQ	PEP	Tue, Nov 16, 1999	32.50	33.75	32.44	33.75
1888	NASDAQ	PEP	Mon, Nov 15, 1999	32.81	33.13	32.19	32.56
1887	NASDAQ	PEP	Fri, Nov 12, 1999	32.94	33.13	32.56	33.13
1886	NASDAQ	PEP	Thu, Nov 11, 1999	32.56	32.81	32.44	32.75
1885	NASDAQ	PEP	Wed, Nov 10, 1999	32.75	33.06	32.56	32.69
1884	NASDAQ	PEP	Tue, Nov 9, 1999	33.69	33.75	32.75	32.75
1883	NASDAQ	PEP	Mon, Nov 8, 1999	33.56	33.94	33.50	33.69
1882	NASDAQ	PEP	Fri, Nov 5, 1999	33.00	34.06	33.00	33.81
1881	NASDAQ	PEP	Thu, Nov 4, 1999	34.25	34.56	32.06	33.00
1880	NASDAQ	PEP	Wed, Nov 3, 1999	33.81	34.31	33.75	34.25
1879	NASDAQ	PEP	Tue, Nov 2, 1999	33.63	34.31	33.56	33.69
1878	NASDAQ	PEP	Mon, Nov 1, 1999	34.44	34.56	33.56	33.56
1877	NASDAQ	PEP	Fri, Oct 29, 1999	34.81	35.13	34.50	34.69
1876	NASDAQ	PEP	Thu, Oct 28, 1999	34.31	34.75	34.25	34.69
1875	NASDAQ	PEP	Wed, Oct 27, 1999	33.94	34.13	33.19	34.06
1874	NASDAQ	PEP	Tue, Oct 26, 1999	34.25	34.50	33.75	33.88
1873	NASDAQ	PEP	Mon, Oct 25, 1999	34.06	34.69	33.75	34.25
1872	NASDAQ	PEP	Fri, Oct 22, 1999	33.44	34.31	33.38	34.13
1871	NASDAQ	PEP	Thu, Oct 21, 1999	33.13	33.38	32.94	33.31
1870	NASDAQ	PEP	Wed, Oct 20, 1999	33.63	34.38	33.13	33.13
1869	NASDAQ	PEP	Tue, Oct 19, 1999	33.31	33.88	33.25	33.88
1868	NASDAQ	PEP	Mon, Oct 18, 1999	32.06	33.06	32.00	32.88
1867	NASDAQ	PEP	Fri, Oct 15, 1999	32.50	32.81	32.19	32.19
1866	NASDAQ	PEP	Thu, Oct 14, 1999	33.50	34.00	33.38	33.56
1865	NASDAQ	PEP	Wed, Oct 13, 1999	34.13	34.56	33.38	33.38
1864	NASDAQ	PEP	Tue, Oct 12, 1999	34.63	34.81	34.06	34.38
1863	NASDAQ	PEP	Mon, Oct 11, 1999	34.25	34.88	34.19	34.69
1862	NASDAQ	PEP	Fri, Oct 8, 1999	33.25	34.81	33.19	34.38
1861	NASDAQ	PEP	Thu, Oct 7, 1999	33.25	33.50	32.81	33.13
1860	NASDAQ	PEP	Wed, Oct 6, 1999	32.25	33.44	32.13	33.19
1859	NASDAQ	PEP	Tue, Oct 5, 1999	32.25	32.31	31.19	31.44
1858	NASDAQ	PEP	Mon, Oct 4, 1999	31.38	31.81	30.81	31.81
1857	NASDAQ	PEP	Fri, Oct 1, 1999	30.38	31.38	30.13	31.38
1856	NASDAQ	PEP	Thu, Sep 30, 1999	31.13	31.25	30.25	30.50
1855	NASDAQ	PEP	Wed, Sep 29, 1999	31.56	32.06	30.75	31.00
1854	NASDAQ	PEP	Tue, Sep 28, 1999	32.00	32.25	31.63	31.81
1853	NASDAQ	PEP	Mon, Sep 27, 1999	32.44	32.63	32.19	32.50
1852	NASDAQ	PEP	Fri, Sep 24, 1999	31.00	32.38	30.88	31.94
1851	NASDAQ	PEP	Thu, Sep 23, 1999	32.19	32.56	31.50	31.63
1850	NASDAQ	PEP	Wed, Sep 22, 1999	32.94	33.00	32.25	32.75
1849	NASDAQ	PEP	Tue, Sep 21, 1999	33.88	34.06	32.81	33.00
1848	NASDAQ	PEP	Mon, Sep 20, 1999	33.63	33.94	33.56	33.94
1847	NASDAQ	PEP	Fri, Sep 17, 1999	33.31	34.06	33.31	33.63
1846	NASDAQ	PEP	Thu, Sep 16, 1999	33.50	34.06	33.13	33.19
1845	NASDAQ	PEP	Wed, Sep 15, 1999	33.13	33.63	32.94	33.50
1844	NASDAQ	PEP	Tue, Sep 14, 1999	32.63	32.69	32.00	32.50
1843	NASDAQ	PEP	Mon, Sep 13, 1999	33.00	33.19	32.69	33.00
1842	NASDAQ	PEP	Fri, Sep 10, 1999	34.00	34.00	33.00	33.31
1841	NASDAQ	PEP	Thu, Sep 9, 1999	33.38	34.00	33.00	34.00
1840	NASDAQ	PEP	Wed, Sep 8, 1999	33.00	33.88	32.94	33.50
1839	NASDAQ	PEP	Tue, Sep 7, 1999	34.50	34.81	33.50	33.69
1838	NASDAQ	PEP	Fri, Sep 3, 1999	34.50	34.88	34.25	34.63
1837	NASDAQ	PEP	Thu, Sep 2, 1999	33.50	33.94	33.38	33.56
1836	NASDAQ	PEP	Wed, Sep 1, 1999	34.06	34.19	33.50	33.88
1835	NASDAQ	PEP	Tue, Aug 31, 1999	34.25	34.31	33.81	34.13
1834	NASDAQ	PEP	Mon, Aug 30, 1999	35.00	35.00	34.00	34.25
1833	NASDAQ	PEP	Fri, Aug 27, 1999	35.44	35.69	35.19	35.31
1832	NASDAQ	PEP	Thu, Aug 26, 1999	35.50	35.63	35.13	35.44
1831	NASDAQ	PEP	Wed, Aug 25, 1999	34.69	35.88	34.69	35.75
1830	NASDAQ	PEP	Tue, Aug 24, 1999	35.00	35.19	34.19	34.44
1829	NASDAQ	PEP	Mon, Aug 23, 1999	35.75	35.81	35.00	35.13
1828	NASDAQ	PEP	Fri, Aug 20, 1999	35.38	35.63	35.31	35.56
1827	NASDAQ	PEP	Thu, Aug 19, 1999	35.50	35.75	35.00	35.38
1826	NASDAQ	PEP	Wed, Aug 18, 1999	36.63	36.69	35.50	35.75
1825	NASDAQ	PEP	Tue, Aug 17, 1999	38.44	38.44	36.69	37.25
1824	NASDAQ	PEP	Mon, Aug 16, 1999	38.00	38.50	37.94	38.50
1823	NASDAQ	PEP	Fri, Aug 13, 1999	38.75	38.88	37.94	38.06
1822	NASDAQ	PEP	Thu, Aug 12, 1999	38.31	38.94	38.31	38.50
1821	NASDAQ	PEP	Wed, Aug 11, 1999	39.25	39.25	38.00	38.31
1820	NASDAQ	PEP	Tue, Aug 10, 1999	38.44	39.19	38.00	38.94
1819	NASDAQ	PEP	Mon, Aug 9, 1999	37.19	38.56	37.19	38.44
1818	NASDAQ	PEP	Fri, Aug 6, 1999	37.56	37.75	36.75	37.06
1817	NASDAQ	PEP	Thu, Aug 5, 1999	38.19	38.63	38.00	38.00
1816	NASDAQ	PEP	Wed, Aug 4, 1999	38.44	38.94	38.00	38.19
1815	NASDAQ	PEP	Tue, Aug 3, 1999	38.50	38.69	38.19	38.31
1814	NASDAQ	PEP	Mon, Aug 2, 1999	38.69	39.25	38.38	38.56
1813	NASDAQ	PEP	Fri, Jul 30, 1999	39.00	39.38	38.94	38.94
1812	NASDAQ	PEP	Thu, Jul 29, 1999	39.13	39.69	38.94	39.06
1811	NASDAQ	PEP	Wed, Jul 28, 1999	39.75	39.94	39.44	39.88
1810	NASDAQ	PEP	Tue, Jul 27, 1999	39.50	39.94	39.38	39.75
1809	NASDAQ	PEP	Mon, Jul 26, 1999	39.69	40.06	39.50	39.63
1808	NASDAQ	PEP	Fri, Jul 23, 1999	39.63	40.38	39.38	39.38
1807	NASDAQ	PEP	Thu, Jul 22, 1999	39.50	40.56	39.50	39.81
1806	NASDAQ	PEP	Wed, Jul 21, 1999	41.00	41.50	39.56	40.31
1805	NASDAQ	PEP	Tue, Jul 20, 1999	38.19	38.94	38.19	38.88
1804	NASDAQ	PEP	Mon, Jul 19, 1999	39.50	39.56	38.13	38.56
1803	NASDAQ	PEP	Fri, Jul 16, 1999	38.50	39.25	38.13	39.25
1802	NASDAQ	PEP	Thu, Jul 15, 1999	38.50	38.75	38.31	38.63
1801	NASDAQ	PEP	Wed, Jul 14, 1999	38.75	38.81	38.13	38.44
1800	NASDAQ	PEP	Tue, Jul 13, 1999	38.56	39.31	38.44	39.06
1799	NASDAQ	PEP	Mon, Jul 12, 1999	38.75	38.75	38.50	38.75
1798	NASDAQ	PEP	Fri, Jul 9, 1999	38.31	38.69	38.00	38.50
1797	NASDAQ	PEP	Thu, Jul 8, 1999	38.00	38.69	37.94	38.56
1796	NASDAQ	PEP	Wed, Jul 7, 1999	37.88	38.31	37.75	38.25
1795	NASDAQ	PEP	Tue, Jul 6, 1999	37.31	38.19	37.31	37.63
1794	NASDAQ	PEP	Fri, Jul 2, 1999	37.69	37.94	37.44	37.63
1793	NASDAQ	PEP	Thu, Jul 1, 1999	38.44	38.94	37.56	37.81
1792	NASDAQ	PEP	Wed, Jun 30, 1999	37.00	38.94	37.00	38.69
1791	NASDAQ	PEP	Tue, Jun 29, 1999	37.50	38.50	37.38	38.00
1790	NASDAQ	PEP	Mon, Jun 28, 1999	35.94	37.56	35.94	36.81
1789	NASDAQ	PEP	Fri, Jun 25, 1999	35.13	36.63	35.13	35.75
1788	NASDAQ	PEP	Thu, Jun 24, 1999	35.69	35.75	35.13	35.38
1787	NASDAQ	PEP	Wed, Jun 23, 1999	35.63	36.31	35.50	35.81
1786	NASDAQ	PEP	Tue, Jun 22, 1999	35.19	36.69	35.19	36.06
1785	NASDAQ	PEP	Mon, Jun 21, 1999	35.38	35.88	35.13	35.13
1784	NASDAQ	PEP	Fri, Jun 18, 1999	36.00	36.19	35.75	36.00
1783	NASDAQ	PEP	Thu, Jun 17, 1999	35.31	36.31	35.31	36.31
1782	NASDAQ	PEP	Wed, Jun 16, 1999	35.81	36.25	35.75	35.75
1781	NASDAQ	PEP	Tue, Jun 15, 1999	35.13	36.19	35.13	35.63
1780	NASDAQ	PEP	Mon, Jun 14, 1999	35.75	35.81	35.00	35.19
1779	NASDAQ	PEP	Fri, Jun 11, 1999	35.63	36.31	35.38	35.38
1778	NASDAQ	PEP	Thu, Jun 10, 1999	35.06	35.31	35.00	35.13
1777	NASDAQ	PEP	Wed, Jun 9, 1999	35.25	35.88	35.13	35.19
1776	NASDAQ	PEP	Tue, Jun 8, 1999	35.81	36.00	35.56	35.69
1775	NASDAQ	PEP	Mon, Jun 7, 1999	36.06	36.31	36.06	36.19
1774	NASDAQ	PEP	Fri, Jun 4, 1999	36.19	36.44	36.13	36.31
1773	NASDAQ	PEP	Thu, Jun 3, 1999	36.13	36.38	36.00	36.00
1772	NASDAQ	PEP	Wed, Jun 2, 1999	36.06	36.63	36.06	36.25
1771	NASDAQ	PEP	Tue, Jun 1, 1999	35.94	36.63	35.88	36.38
1770	NASDAQ	PEP	Fri, May 28, 1999	36.00	36.38	35.50	35.50
1769	NASDAQ	PEP	Thu, May 27, 1999	36.13	36.88	35.75	36.00
1768	NASDAQ	PEP	Wed, May 26, 1999	37.50	37.81	36.19	36.75
1767	NASDAQ	PEP	Tue, May 25, 1999	37.81	38.69	37.50	37.50
1766	NASDAQ	PEP	Mon, May 24, 1999	38.13	38.50	37.50	37.81
1765	NASDAQ	PEP	Fri, May 21, 1999	37.63	38.56	37.44	38.31
1764	NASDAQ	PEP	Thu, May 20, 1999	37.63	37.75	37.06	37.63
1763	NASDAQ	PEP	Wed, May 19, 1999	37.63	37.75	37.00	37.50
1762	NASDAQ	PEP	Tue, May 18, 1999	37.50	38.13	37.06	37.75
1761	NASDAQ	PEP	Mon, May 17, 1999	37.50	38.00	37.38	37.63
1760	NASDAQ	PEP	Fri, May 14, 1999	36.94	38.44	36.75	38.19
1759	NASDAQ	PEP	Thu, May 13, 1999	35.63	37.44	35.25	37.13
1758	NASDAQ	PEP	Wed, May 12, 1999	35.13	35.75	34.25	35.50
1757	NASDAQ	PEP	Tue, May 11, 1999	35.00	35.19	34.06	34.63
1756	NASDAQ	PEP	Mon, May 10, 1999	36.00	36.13	35.13	35.25
1755	NASDAQ	PEP	Fri, May 7, 1999	36.50	36.75	36.31	36.75
1754	NASDAQ	PEP	Thu, May 6, 1999	37.00	37.06	36.44	36.69
1753	NASDAQ	PEP	Wed, May 5, 1999	37.06	37.44	36.81	37.25
1752	NASDAQ	PEP	Tue, May 4, 1999	36.75	37.19	36.69	37.06
1751	NASDAQ	PEP	Mon, May 3, 1999	36.94	37.50	36.63	37.44
1750	NASDAQ	PEP	Fri, Apr 30, 1999	36.69	37.38	36.63	36.94
1749	NASDAQ	PEP	Thu, Apr 29, 1999	37.44	38.06	36.63	36.94
1748	NASDAQ	PEP	Wed, Apr 28, 1999	37.75	37.88	37.38	37.56
1747	NASDAQ	PEP	Tue, Apr 27, 1999	37.00	37.94	37.00	37.81
1746	NASDAQ	PEP	Mon, Apr 26, 1999	36.38	37.13	36.31	36.75
1745	NASDAQ	PEP	Fri, Apr 23, 1999	36.25	37.50	36.13	36.25
1744	NASDAQ	PEP	Thu, Apr 22, 1999	39.00	41.44	36.50	36.94
1743	NASDAQ	PEP	Wed, Apr 21, 1999	37.38	38.94	37.31	38.94
1742	NASDAQ	PEP	Tue, Apr 20, 1999	36.88	37.63	36.75	37.13
1741	NASDAQ	PEP	Mon, Apr 19, 1999	36.44	37.50	36.38	36.75
1740	NASDAQ	PEP	Fri, Apr 16, 1999	37.00	37.31	36.31	36.44
1739	NASDAQ	PEP	Thu, Apr 15, 1999	38.50	38.63	37.00	37.00
1738	NASDAQ	PEP	Wed, Apr 14, 1999	37.94	38.19	37.75	38.00
1737	NASDAQ	PEP	Tue, Apr 13, 1999	38.94	39.38	37.94	38.13
1736	NASDAQ	PEP	Mon, Apr 12, 1999	37.88	39.50	37.88	39.50
1735	NASDAQ	PEP	Fri, Apr 9, 1999	38.06	38.31	37.81	38.25
1734	NASDAQ	PEP	Thu, Apr 8, 1999	37.38	38.69	37.38	38.50
1733	NASDAQ	PEP	Wed, Apr 7, 1999	38.06	38.25	37.38	37.44
1732	NASDAQ	PEP	Tue, Apr 6, 1999	38.13	38.69	37.81	38.25
1731	NASDAQ	PEP	Mon, Apr 5, 1999	38.69	39.13	38.25	38.88
1730	NASDAQ	PEP	Thu, Apr 1, 1999	39.19	39.44	38.50	38.63
1729	NASDAQ	PEP	Wed, Mar 31, 1999	39.75	39.88	38.50	39.19
1728	NASDAQ	PEP	Tue, Mar 30, 1999	40.00	40.19	39.56	39.88
1727	NASDAQ	PEP	Mon, Mar 29, 1999	40.00	41.06	39.94	40.69
1726	NASDAQ	PEP	Fri, Mar 26, 1999	39.31	40.31	39.19	40.00
1725	NASDAQ	PEP	Thu, Mar 25, 1999	38.38	39.50	38.38	39.25
1724	NASDAQ	PEP	Wed, Mar 24, 1999	38.81	39.06	38.25	38.25
1723	NASDAQ	PEP	Tue, Mar 23, 1999	39.13	39.19	37.69	38.88
1722	NASDAQ	PEP	Mon, Mar 22, 1999	39.94	39.94	39.13	39.75
1721	NASDAQ	PEP	Fri, Mar 19, 1999	40.38	40.44	39.81	39.94
1720	NASDAQ	PEP	Thu, Mar 18, 1999	39.63	40.31	39.56	40.13
1719	NASDAQ	PEP	Wed, Mar 17, 1999	39.94	40.31	39.56	40.06
1718	NASDAQ	PEP	Tue, Mar 16, 1999	39.00	40.13	39.00	39.88
1717	NASDAQ	PEP	Mon, Mar 15, 1999	38.50	39.25	38.25	38.88
1716	NASDAQ	PEP	Fri, Mar 12, 1999	38.50	39.06	38.25	38.50
1715	NASDAQ	PEP	Thu, Mar 11, 1999	38.50	38.81	37.75	38.06
1714	NASDAQ	PEP	Wed, Mar 10, 1999	38.19	38.25	37.63	38.06
1713	NASDAQ	PEP	Tue, Mar 9, 1999	38.56	39.00	38.13	38.44
1712	NASDAQ	PEP	Mon, Mar 8, 1999	39.56	39.63	38.31	39.06
1711	NASDAQ	PEP	Fri, Mar 5, 1999	38.69	39.94	38.50	39.88
1710	NASDAQ	PEP	Thu, Mar 4, 1999	37.38	38.06	36.88	37.75
1709	NASDAQ	PEP	Wed, Mar 3, 1999	37.44	37.44	36.19	37.25
1708	NASDAQ	PEP	Tue, Mar 2, 1999	37.63	37.75	36.88	36.88
1707	NASDAQ	PEP	Mon, Mar 1, 1999	38.44	38.44	36.88	38.00
1706	NASDAQ	PEP	Fri, Feb 26, 1999	38.13	38.69	37.19	37.56
1705	NASDAQ	PEP	Thu, Feb 25, 1999	38.31	39.06	37.81	38.31
1704	NASDAQ	PEP	Wed, Feb 24, 1999	39.06	39.81	38.25	39.00
1703	NASDAQ	PEP	Tue, Feb 23, 1999	39.94	40.25	39.38	39.50
1702	NASDAQ	PEP	Mon, Feb 22, 1999	38.94	40.25	38.81	39.50
1701	NASDAQ	PEP	Fri, Feb 19, 1999	37.44	39.69	37.38	39.19
1700	NASDAQ	PEP	Thu, Feb 18, 1999	37.56	38.13	37.38	37.56
1699	NASDAQ	PEP	Wed, Feb 17, 1999	37.31	38.75	37.19	37.56
1698	NASDAQ	PEP	Tue, Feb 16, 1999	37.31	37.94	37.19	37.25
1697	NASDAQ	PEP	Fri, Feb 12, 1999	37.63	38.00	37.06	37.13
1696	NASDAQ	PEP	Thu, Feb 11, 1999	38.06	38.56	37.63	37.88
1695	NASDAQ	PEP	Wed, Feb 10, 1999	37.69	38.50	37.50	38.50
1694	NASDAQ	PEP	Tue, Feb 9, 1999	38.00	38.56	37.00	37.75
1693	NASDAQ	PEP	Mon, Feb 8, 1999	37.63	38.63	37.25	38.31
1692	NASDAQ	PEP	Fri, Feb 5, 1999	37.88	38.56	37.50	37.88
1691	NASDAQ	PEP	Thu, Feb 4, 1999	38.75	38.75	37.63	38.06
1690	NASDAQ	PEP	Wed, Feb 3, 1999	38.38	39.94	38.19	38.81
1689	NASDAQ	PEP	Tue, Feb 2, 1999	38.38	39.63	38.25	38.94
1688	NASDAQ	PEP	Mon, Feb 1, 1999	38.81	38.81	38.13	38.13
1687	NASDAQ	PEP	Fri, Jan 29, 1999	39.56	39.56	38.44	39.00
1686	NASDAQ	PEP	Thu, Jan 28, 1999	40.13	40.50	39.50	39.81
1685	NASDAQ	PEP	Wed, Jan 27, 1999	39.31	40.56	38.94	40.13
1684	NASDAQ	PEP	Tue, Jan 26, 1999	40.38	40.50	39.06	39.69
1683	NASDAQ	PEP	Mon, Jan 25, 1999	39.50	40.38	38.88	40.25
1682	NASDAQ	PEP	Fri, Jan 22, 1999	37.94	39.13	37.50	38.94
1681	NASDAQ	PEP	Thu, Jan 21, 1999	38.06	38.38	37.63	37.94
1680	NASDAQ	PEP	Wed, Jan 20, 1999	37.75	38.94	37.69	38.44
1679	NASDAQ	PEP	Tue, Jan 19, 1999	39.25	39.38	37.50	37.50
1678	NASDAQ	PEP	Fri, Jan 15, 1999	39.00	39.81	38.63	39.50
1677	NASDAQ	PEP	Thu, Jan 14, 1999	39.88	39.88	37.81	38.75
1676	NASDAQ	PEP	Wed, Jan 13, 1999	38.69	40.38	38.63	40.25
1675	NASDAQ	PEP	Tue, Jan 12, 1999	40.06	40.69	39.75	40.00
1674	NASDAQ	PEP	Mon, Jan 11, 1999	42.00	42.56	40.75	40.88
1673	NASDAQ	PEP	Fri, Jan 8, 1999	40.69	41.81	39.63	41.38
1672	NASDAQ	PEP	Thu, Jan 7, 1999	40.69	41.63	40.38	40.75
1671	NASDAQ	PEP	Wed, Jan 6, 1999	40.69	41.94	40.63	41.81
1670	NASDAQ	PEP	Tue, Jan 5, 1999	40.06	41.75	40.06	40.75
1669	NASDAQ	PEP	Mon, Jan 4, 1999	40.63	41.69	40.19	40.69
1668	NASDAQ	PEP	Thu, Dec 31, 1998	40.56	41.00	40.25	40.88
1667	NASDAQ	PEP	Wed, Dec 30, 1998	41.00	41.44	40.00	40.00
1666	NASDAQ	PEP	Tue, Dec 29, 1998	40.00	41.63	40.00	41.00
1665	NASDAQ	PEP	Mon, Dec 28, 1998	40.25	40.75	40.06	40.25
1664	NASDAQ	PEP	Thu, Dec 24, 1998	39.88	40.50	39.88	40.44
1663	NASDAQ	PEP	Wed, Dec 23, 1998	39.69	40.44	39.63	40.31
1662	NASDAQ	PEP	Tue, Dec 22, 1998	39.25	39.88	39.06	39.56
1661	NASDAQ	PEP	Mon, Dec 21, 1998	39.38	40.38	39.38	39.63
1660	NASDAQ	PEP	Fri, Dec 18, 1998	38.50	39.56	38.31	39.38
1659	NASDAQ	PEP	Thu, Dec 17, 1998	37.75	38.63	37.69	38.50
1658	NASDAQ	PEP	Wed, Dec 16, 1998	37.94	38.25	37.56	37.69
1657	NASDAQ	PEP	Tue, Dec 15, 1998	37.63	38.81	37.19	38.19
1656	NASDAQ	PEP	Mon, Dec 14, 1998	37.19	37.63	36.63	37.06
1655	NASDAQ	PEP	Fri, Dec 11, 1998	37.50	37.94	37.19	37.81
1654	NASDAQ	PEP	Thu, Dec 10, 1998	38.75	38.88	37.69	38.00
1653	NASDAQ	PEP	Wed, Dec 9, 1998	39.13	39.69	38.69	39.19
1652	NASDAQ	PEP	Tue, Dec 8, 1998	39.63	39.94	39.00	39.31
1651	NASDAQ	PEP	Mon, Dec 7, 1998	39.00	39.50	38.75	39.44
1650	NASDAQ	PEP	Fri, Dec 4, 1998	40.38	40.94	39.31	39.44
1649	NASDAQ	PEP	Thu, Dec 3, 1998	39.50	40.50	39.31	39.50
1648	NASDAQ	PEP	Wed, Dec 2, 1998	40.50	40.69	39.50	39.75
1647	NASDAQ	PEP	Tue, Dec 1, 1998	39.00	41.25	38.69	40.94
1646	NASDAQ	PEP	Mon, Nov 30, 1998	38.25	40.19	38.19	38.69
1645	NASDAQ	PEP	Fri, Nov 27, 1998	38.00	39.13	37.94	39.13
1644	NASDAQ	PEP	Wed, Nov 25, 1998	37.38	38.00	37.06	37.94
1643	NASDAQ	PEP	Tue, Nov 24, 1998	37.25	37.94	36.88	37.25
1642	NASDAQ	PEP	Mon, Nov 23, 1998	37.00	37.63	36.56	37.50
1641	NASDAQ	PEP	Fri, Nov 20, 1998	37.81	37.88	36.75	37.31
1640	NASDAQ	PEP	Thu, Nov 19, 1998	37.06	37.75	37.00	37.38
1639	NASDAQ	PEP	Wed, Nov 18, 1998	36.88	37.25	36.69	37.13
1638	NASDAQ	PEP	Tue, Nov 17, 1998	37.31	37.63	36.94	36.94
1637	NASDAQ	PEP	Mon, Nov 16, 1998	38.75	38.81	37.56	38.00
1636	NASDAQ	PEP	Fri, Nov 13, 1998	39.00	39.69	38.50	39.50
1635	NASDAQ	PEP	Thu, Nov 12, 1998	36.94	38.44	36.94	38.00
1634	NASDAQ	PEP	Wed, Nov 11, 1998	37.50	37.88	36.69	36.94
1633	NASDAQ	PEP	Tue, Nov 10, 1998	35.94	37.44	35.88	37.25
1632	NASDAQ	PEP	Mon, Nov 9, 1998	36.00	36.25	35.81	35.81
1631	NASDAQ	PEP	Fri, Nov 6, 1998	36.50	36.50	35.81	36.06
1630	NASDAQ	PEP	Thu, Nov 5, 1998	35.75	36.88	35.38	36.88
1629	NASDAQ	PEP	Wed, Nov 4, 1998	36.75	36.94	35.38	35.81
1628	NASDAQ	PEP	Tue, Nov 3, 1998	35.94	36.44	35.75	35.88
1627	NASDAQ	PEP	Mon, Nov 2, 1998	34.25	36.50	34.19	35.81
1626	NASDAQ	PEP	Fri, Oct 30, 1998	34.31	34.56	33.63	33.75
1625	NASDAQ	PEP	Thu, Oct 29, 1998	33.56	34.56	33.38	34.56
1624	NASDAQ	PEP	Wed, Oct 28, 1998	34.06	34.44	33.25	33.44
1623	NASDAQ	PEP	Tue, Oct 27, 1998	35.69	35.81	34.19	34.25
1622	NASDAQ	PEP	Mon, Oct 26, 1998	36.00	36.19	34.88	35.50
1621	NASDAQ	PEP	Fri, Oct 23, 1998	36.88	36.88	35.25	35.94
1620	NASDAQ	PEP	Thu, Oct 22, 1998	35.44	37.00	35.31	36.69
1619	NASDAQ	PEP	Wed, Oct 21, 1998	34.44	35.88	33.94	35.63
1618	NASDAQ	PEP	Tue, Oct 20, 1998	33.00	34.75	33.00	33.94
1617	NASDAQ	PEP	Mon, Oct 19, 1998	33.00	33.75	32.66	33.00
1616	NASDAQ	PEP	Fri, Oct 16, 1998	32.50	34.00	32.13	33.50
1615	NASDAQ	PEP	Thu, Oct 15, 1998	31.19	32.63	31.06	31.94
1614	NASDAQ	PEP	Wed, Oct 14, 1998	30.50	32.00	30.06	30.75
1613	NASDAQ	PEP	Tue, Oct 13, 1998	31.63	32.00	30.19	32.00
1612	NASDAQ	PEP	Mon, Oct 12, 1998	32.25	32.50	31.38	31.69
1611	NASDAQ	PEP	Fri, Oct 9, 1998	33.69	33.81	32.00	32.13
1610	NASDAQ	PEP	Thu, Oct 8, 1998	32.88	33.81	32.00	33.63
1609	NASDAQ	PEP	Wed, Oct 7, 1998	33.06	34.06	32.88	33.44
1608	NASDAQ	PEP	Tue, Oct 6, 1998	32.38	33.44	32.19	33.13
1607	NASDAQ	PEP	Mon, Oct 5, 1998	30.88	31.75	30.50	31.38
1606	NASDAQ	PEP	Fri, Oct 2, 1998	29.81	30.88	29.69	30.44
1605	NASDAQ	PEP	Thu, Oct 1, 1998	29.38	29.75	29.00	29.63
1604	NASDAQ	PEP	Wed, Sep 30, 1998	30.56	30.81	29.44	29.44
1603	NASDAQ	PEP	Tue, Sep 29, 1998	31.19	31.19	30.38	30.81
1602	NASDAQ	PEP	Mon, Sep 28, 1998	30.56	31.19	30.56	31.00
1601	NASDAQ	PEP	Fri, Sep 25, 1998	30.31	31.31	30.06	30.44
1600	NASDAQ	PEP	Thu, Sep 24, 1998	30.38	32.25	30.38	31.00
1599	NASDAQ	PEP	Wed, Sep 23, 1998	31.31	31.63	30.44	30.63
1598	NASDAQ	PEP	Tue, Sep 22, 1998	31.00	31.38	30.81	31.38
1597	NASDAQ	PEP	Mon, Sep 21, 1998	30.00	30.88	29.94	30.31
1596	NASDAQ	PEP	Fri, Sep 18, 1998	30.19	30.50	30.06	30.13
1595	NASDAQ	PEP	Thu, Sep 17, 1998	30.25	30.75	30.06	30.06
1594	NASDAQ	PEP	Wed, Sep 16, 1998	30.00	31.31	29.94	31.00
1593	NASDAQ	PEP	Tue, Sep 15, 1998	31.06	31.13	29.94	30.00
1592	NASDAQ	PEP	Mon, Sep 14, 1998	30.69	31.56	30.31	31.31
1591	NASDAQ	PEP	Fri, Sep 11, 1998	28.88	30.19	28.63	29.75
1590	NASDAQ	PEP	Thu, Sep 10, 1998	29.69	29.94	28.00	28.44
1589	NASDAQ	PEP	Wed, Sep 9, 1998	31.06	31.06	29.81	29.81
1588	NASDAQ	PEP	Tue, Sep 8, 1998	32.94	33.50	31.06	31.69
1587	NASDAQ	PEP	Fri, Sep 4, 1998	31.25	31.50	30.50	30.94
1586	NASDAQ	PEP	Thu, Sep 3, 1998	30.75	31.44	30.25	30.88
1585	NASDAQ	PEP	Wed, Sep 2, 1998	32.13	32.25	31.00	31.06
1584	NASDAQ	PEP	Tue, Sep 1, 1998	29.75	32.94	29.06	32.38
1583	NASDAQ	PEP	Mon, Aug 31, 1998	32.00	32.06	27.56	27.88
1582	NASDAQ	PEP	Fri, Aug 28, 1998	33.31	33.81	31.38	31.38
1581	NASDAQ	PEP	Thu, Aug 27, 1998	34.00	34.00	32.06	32.94
1580	NASDAQ	PEP	Wed, Aug 26, 1998	34.81	35.13	34.00	34.13
1579	NASDAQ	PEP	Tue, Aug 25, 1998	34.38	35.75	34.19	35.00
1578	NASDAQ	PEP	Mon, Aug 24, 1998	32.50	33.94	32.13	33.56
1577	NASDAQ	PEP	Fri, Aug 21, 1998	32.81	33.06	32.06	32.50
1576	NASDAQ	PEP	Thu, Aug 20, 1998	33.69	33.75	33.13	33.38
1575	NASDAQ	PEP	Wed, Aug 19, 1998	34.38	34.44	33.75	33.88
1574	NASDAQ	PEP	Tue, Aug 18, 1998	34.50	34.56	34.00	34.44
1573	NASDAQ	PEP	Mon, Aug 17, 1998	33.75	33.94	33.13	33.88
1572	NASDAQ	PEP	Fri, Aug 14, 1998	34.13	34.50	33.50	33.88
1571	NASDAQ	PEP	Thu, Aug 13, 1998	34.13	35.00	34.06	34.31
1570	NASDAQ	PEP	Wed, Aug 12, 1998	34.69	34.75	33.94	34.13
1569	NASDAQ	PEP	Tue, Aug 11, 1998	34.13	35.00	33.75	34.63
1568	NASDAQ	PEP	Mon, Aug 10, 1998	37.50	37.63	35.38	35.81
1567	NASDAQ	PEP	Fri, Aug 7, 1998	37.75	37.94	37.31	37.50
1566	NASDAQ	PEP	Thu, Aug 6, 1998	37.69	38.06	37.50	37.81
1565	NASDAQ	PEP	Wed, Aug 5, 1998	37.75	38.19	37.00	37.75
1564	NASDAQ	PEP	Tue, Aug 4, 1998	39.38	39.50	37.38	37.38
1563	NASDAQ	PEP	Mon, Aug 3, 1998	38.81	39.75	38.25	39.38
1562	NASDAQ	PEP	Fri, Jul 31, 1998	39.00	39.19	38.38	38.94
1561	NASDAQ	PEP	Thu, Jul 30, 1998	38.75	39.13	38.38	39.00
1560	NASDAQ	PEP	Wed, Jul 29, 1998	39.81	40.00	38.13	38.69
1559	NASDAQ	PEP	Tue, Jul 28, 1998	39.81	40.31	39.25	39.88
1558	NASDAQ	PEP	Mon, Jul 27, 1998	39.88	40.13	39.50	40.00
1557	NASDAQ	PEP	Fri, Jul 24, 1998	41.00	41.13	39.44	39.75
1556	NASDAQ	PEP	Thu, Jul 23, 1998	38.88	39.19	37.00	37.56
1555	NASDAQ	PEP	Wed, Jul 22, 1998	40.06	40.69	39.25	39.50
1554	NASDAQ	PEP	Tue, Jul 21, 1998	40.00	40.38	39.81	40.13
1553	NASDAQ	PEP	Mon, Jul 20, 1998	39.38	40.00	39.38	39.75
1552	NASDAQ	PEP	Fri, Jul 17, 1998	39.38	39.69	38.81	39.50
1551	NASDAQ	PEP	Thu, Jul 16, 1998	37.25	38.19	37.00	37.94
1550	NASDAQ	PEP	Wed, Jul 15, 1998	39.69	39.88	38.00	38.13
1549	NASDAQ	PEP	Tue, Jul 14, 1998	40.88	41.06	38.75	39.25
1548	NASDAQ	PEP	Mon, Jul 13, 1998	41.44	42.25	41.31	41.44
1547	NASDAQ	PEP	Fri, Jul 10, 1998	41.31	42.75	41.13	42.31
1546	NASDAQ	PEP	Thu, Jul 9, 1998	41.56	42.00	41.31	41.31
1545	NASDAQ	PEP	Wed, Jul 8, 1998	42.00	42.50	41.94	42.00
1544	NASDAQ	PEP	Tue, Jul 7, 1998	42.31	42.88	42.25	42.25
1543	NASDAQ	PEP	Mon, Jul 6, 1998	43.13	43.63	42.88	43.00
1542	NASDAQ	PEP	Thu, Jul 2, 1998	41.94	43.75	41.75	43.69
1541	NASDAQ	PEP	Wed, Jul 1, 1998	41.50	42.00	41.38	42.00
1540	NASDAQ	PEP	Tue, Jun 30, 1998	41.31	41.94	40.94	41.19
1539	NASDAQ	PEP	Mon, Jun 29, 1998	41.63	41.75	41.25	41.25
1538	NASDAQ	PEP	Fri, Jun 26, 1998	40.94	41.81	40.88	41.19
1537	NASDAQ	PEP	Thu, Jun 25, 1998	42.38	42.69	41.25	41.44
1536	NASDAQ	PEP	Wed, Jun 24, 1998	41.19	42.75	40.88	42.13
1535	NASDAQ	PEP	Tue, Jun 23, 1998	40.81	41.63	40.75	41.19
1534	NASDAQ	PEP	Mon, Jun 22, 1998	40.69	41.00	40.50	40.56
1533	NASDAQ	PEP	Fri, Jun 19, 1998	41.44	41.69	40.31	40.44
1532	NASDAQ	PEP	Thu, Jun 18, 1998	41.81	42.00	41.50	41.88
1531	NASDAQ	PEP	Wed, Jun 17, 1998	41.81	42.00	41.38	41.88
1530	NASDAQ	PEP	Tue, Jun 16, 1998	41.13	41.38	40.25	41.38
1529	NASDAQ	PEP	Mon, Jun 15, 1998	40.31	41.94	40.25	41.19
1528	NASDAQ	PEP	Fri, Jun 12, 1998	40.38	41.00	40.19	40.69
1527	NASDAQ	PEP	Thu, Jun 11, 1998	40.63	41.13	40.06	40.38
1526	NASDAQ	PEP	Wed, Jun 10, 1998	41.81	41.94	41.13	41.38
1525	NASDAQ	PEP	Tue, Jun 9, 1998	41.19	42.00	41.13	42.00
1524	NASDAQ	PEP	Mon, Jun 8, 1998	41.94	41.94	41.25	41.38
1523	NASDAQ	PEP	Fri, Jun 5, 1998	40.81	42.00	40.81	42.00
1522	NASDAQ	PEP	Thu, Jun 4, 1998	40.56	41.31	40.38	40.75
1521	NASDAQ	PEP	Wed, Jun 3, 1998	41.25	41.31	40.69	40.75
1520	NASDAQ	PEP	Tue, Jun 2, 1998	41.50	41.94	41.19	41.19
1519	NASDAQ	PEP	Mon, Jun 1, 1998	40.63	41.56	40.56	41.50
1518	NASDAQ	PEP	Fri, May 29, 1998	40.31	41.44	40.31	40.81
1517	NASDAQ	PEP	Thu, May 28, 1998	40.88	41.50	40.31	40.44
1516	NASDAQ	PEP	Wed, May 27, 1998	40.00	41.38	39.94	41.13
1515	NASDAQ	PEP	Tue, May 26, 1998	40.31	40.88	40.00	40.38
1514	NASDAQ	PEP	Fri, May 22, 1998	40.00	40.31	39.88	39.88
1513	NASDAQ	PEP	Thu, May 21, 1998	40.69	41.19	39.94	40.06
1512	NASDAQ	PEP	Wed, May 20, 1998	39.50	40.50	39.25	40.50
1511	NASDAQ	PEP	Tue, May 19, 1998	37.81	38.38	37.81	37.94
1510	NASDAQ	PEP	Mon, May 18, 1998	37.38	38.94	37.38	37.81
1509	NASDAQ	PEP	Fri, May 15, 1998	38.94	39.19	37.50	37.56
1508	NASDAQ	PEP	Thu, May 14, 1998	38.75	39.75	38.75	39.06
1507	NASDAQ	PEP	Wed, May 13, 1998	39.06	39.63	38.75	38.88
1506	NASDAQ	PEP	Tue, May 12, 1998	38.69	39.69	38.69	39.44
1505	NASDAQ	PEP	Mon, May 11, 1998	38.69	39.25	38.38	38.75
1504	NASDAQ	PEP	Fri, May 8, 1998	38.00	38.88	38.00	38.69
1503	NASDAQ	PEP	Thu, May 7, 1998	39.00	39.13	37.81	37.88
1502	NASDAQ	PEP	Wed, May 6, 1998	39.94	40.25	39.06	39.13
1501	NASDAQ	PEP	Tue, May 5, 1998	39.19	40.25	39.13	40.19
1500	NASDAQ	PEP	Mon, May 4, 1998	39.13	39.94	39.06	39.38
1499	NASDAQ	PEP	Fri, May 1, 1998	39.75	39.94	38.69	39.38
1498	NASDAQ	PEP	Thu, Apr 30, 1998	39.50	40.25	39.50	39.69
1497	NASDAQ	PEP	Wed, Apr 29, 1998	39.63	40.00	38.38	39.38
1496	NASDAQ	PEP	Tue, Apr 28, 1998	42.88	43.19	38.75	39.75
1495	NASDAQ	PEP	Mon, Apr 27, 1998	43.06	43.19	41.63	43.06
1494	NASDAQ	PEP	Fri, Apr 24, 1998	44.19	44.50	43.13	43.63
1493	NASDAQ	PEP	Thu, Apr 23, 1998	43.88	44.75	43.50	44.19
1492	NASDAQ	PEP	Wed, Apr 22, 1998	41.81	44.63	41.75	43.88
1491	NASDAQ	PEP	Tue, Apr 21, 1998	41.50	42.44	41.13	42.06
1490	NASDAQ	PEP	Mon, Apr 20, 1998	41.75	41.94	41.44	41.88
1489	NASDAQ	PEP	Fri, Apr 17, 1998	41.63	42.00	41.31	41.81
1488	NASDAQ	PEP	Thu, Apr 16, 1998	41.88	41.94	41.38	41.63
1487	NASDAQ	PEP	Wed, Apr 15, 1998	41.25	42.00	41.06	41.81
1486	NASDAQ	PEP	Tue, Apr 14, 1998	41.00	41.75	41.00	41.31
1485	NASDAQ	PEP	Mon, Apr 13, 1998	42.13	42.25	41.13	41.31
1484	NASDAQ	PEP	Thu, Apr 9, 1998	42.13	42.50	42.00	42.00
1483	NASDAQ	PEP	Wed, Apr 8, 1998	42.50	42.69	41.88	42.06
1482	NASDAQ	PEP	Tue, Apr 7, 1998	42.69	42.75	42.06	42.38
1481	NASDAQ	PEP	Mon, Apr 6, 1998	44.44	44.81	42.94	42.94
1480	NASDAQ	PEP	Fri, Apr 3, 1998	44.06	44.81	43.75	44.69
1479	NASDAQ	PEP	Thu, Apr 2, 1998	43.44	44.50	42.94	44.19
1478	NASDAQ	PEP	Wed, Apr 1, 1998	42.44	43.88	42.38	43.63
1477	NASDAQ	PEP	Tue, Mar 31, 1998	42.63	43.44	42.31	42.69
1476	NASDAQ	PEP	Mon, Mar 30, 1998	42.19	43.06	42.13	42.75
1475	NASDAQ	PEP	Fri, Mar 27, 1998	43.06	43.25	41.94	42.31
1474	NASDAQ	PEP	Thu, Mar 26, 1998	42.81	43.56	42.75	43.25
1473	NASDAQ	PEP	Wed, Mar 25, 1998	42.69	42.88	41.94	42.75
1472	NASDAQ	PEP	Tue, Mar 24, 1998	42.44	42.69	42.13	42.31
1471	NASDAQ	PEP	Mon, Mar 23, 1998	42.75	42.88	42.13	42.19
1470	NASDAQ	PEP	Fri, Mar 20, 1998	42.25	43.00	42.06	43.00
1469	NASDAQ	PEP	Thu, Mar 19, 1998	42.31	42.38	41.69	41.88
1468	NASDAQ	PEP	Wed, Mar 18, 1998	43.06	43.13	42.38	42.56
1467	NASDAQ	PEP	Tue, Mar 17, 1998	42.31	43.88	42.31	43.56
1466	NASDAQ	PEP	Mon, Mar 16, 1998	43.00	43.44	42.19	43.31
1465	NASDAQ	PEP	Fri, Mar 13, 1998	43.00	43.38	42.63	42.94
1464	NASDAQ	PEP	Thu, Mar 12, 1998	42.00	43.50	42.00	43.00
1463	NASDAQ	PEP	Wed, Mar 11, 1998	40.00	40.63	39.56	40.25
1462	NASDAQ	PEP	Tue, Mar 10, 1998	39.50	40.13	39.44	40.13
1461	NASDAQ	PEP	Mon, Mar 9, 1998	38.63	39.44	38.38	39.25
1460	NASDAQ	PEP	Fri, Mar 6, 1998	36.56	38.00	36.56	38.00
1459	NASDAQ	PEP	Thu, Mar 5, 1998	37.06	37.13	36.25	36.56
1458	NASDAQ	PEP	Wed, Mar 4, 1998	37.00	37.13	36.88	37.06
1457	NASDAQ	PEP	Tue, Mar 3, 1998	36.94	37.38	36.63	37.38
1456	NASDAQ	PEP	Mon, Mar 2, 1998	36.75	37.19	36.56	37.00
1455	NASDAQ	PEP	Fri, Feb 27, 1998	36.44	36.81	36.44	36.50
1454	NASDAQ	PEP	Thu, Feb 26, 1998	36.19	37.06	36.19	36.81
1453	NASDAQ	PEP	Wed, Feb 25, 1998	35.19	36.63	35.19	36.38
1452	NASDAQ	PEP	Tue, Feb 24, 1998	35.25	35.44	35.00	35.19
1451	NASDAQ	PEP	Mon, Feb 23, 1998	35.19	35.44	35.00	35.25
1450	NASDAQ	PEP	Fri, Feb 20, 1998	35.38	35.56	35.00	35.44
1449	NASDAQ	PEP	Thu, Feb 19, 1998	35.63	35.81	35.44	35.44
1448	NASDAQ	PEP	Wed, Feb 18, 1998	35.69	35.94	35.25	35.25
1447	NASDAQ	PEP	Tue, Feb 17, 1998	36.19	36.63	35.69	35.69
1446	NASDAQ	PEP	Fri, Feb 13, 1998	36.25	36.63	36.00	36.50
1445	NASDAQ	PEP	Thu, Feb 12, 1998	35.63	36.38	35.56	36.00
1444	NASDAQ	PEP	Wed, Feb 11, 1998	35.50	35.81	35.44	35.63
1443	NASDAQ	PEP	Tue, Feb 10, 1998	35.88	36.44	35.56	35.56
1442	NASDAQ	PEP	Mon, Feb 9, 1998	35.38	35.81	35.38	35.75
1441	NASDAQ	PEP	Fri, Feb 6, 1998	35.38	35.88	35.25	35.38
1440	NASDAQ	PEP	Thu, Feb 5, 1998	35.44	35.94	34.94	35.25
1439	NASDAQ	PEP	Wed, Feb 4, 1998	35.06	36.13	35.00	35.44
1438	NASDAQ	PEP	Tue, Feb 3, 1998	34.50	36.00	34.31	35.19
1437	NASDAQ	PEP	Mon, Feb 2, 1998	36.31	36.69	35.75	36.50
1436	NASDAQ	PEP	Fri, Jan 30, 1998	36.63	36.75	35.94	36.13
1435	NASDAQ	PEP	Thu, Jan 29, 1998	36.50	37.69	36.44	36.88
1434	NASDAQ	PEP	Wed, Jan 28, 1998	35.88	36.88	35.75	36.44
1433	NASDAQ	PEP	Tue, Jan 27, 1998	35.88	36.44	35.56	36.06
1432	NASDAQ	PEP	Mon, Jan 26, 1998	36.19	36.63	36.13	36.44
1431	NASDAQ	PEP	Fri, Jan 23, 1998	36.75	37.19	36.13	36.31
1430	NASDAQ	PEP	Thu, Jan 22, 1998	36.88	37.13	36.50	36.88
1429	NASDAQ	PEP	Wed, Jan 21, 1998	37.06	37.38	36.69	37.00
1428	NASDAQ	PEP	Tue, Jan 20, 1998	36.88	37.75	36.50	37.63
1427	NASDAQ	PEP	Fri, Jan 16, 1998	36.38	37.00	36.25	36.69
1426	NASDAQ	PEP	Thu, Jan 15, 1998	36.75	36.88	35.88	35.94
1425	NASDAQ	PEP	Wed, Jan 14, 1998	36.25	36.75	35.88	36.69
1424	NASDAQ	PEP	Tue, Jan 13, 1998	36.00	36.50	35.38	36.50
1423	NASDAQ	PEP	Mon, Jan 12, 1998	34.25	35.69	34.19	35.38
1422	NASDAQ	PEP	Fri, Jan 9, 1998	35.81	36.19	34.50	34.75
1421	NASDAQ	PEP	Thu, Jan 8, 1998	35.88	36.31	35.81	35.88
1420	NASDAQ	PEP	Wed, Jan 7, 1998	34.94	35.88	34.81	35.88
1419	NASDAQ	PEP	Tue, Jan 6, 1998	36.50	36.63	35.00	35.19
1418	NASDAQ	PEP	Mon, Jan 5, 1998	35.88	36.81	35.63	36.50
1417	NASDAQ	PEP	Fri, Jan 2, 1998	36.31	36.31	35.56	36.00
1416	NASDAQ	PEP	Wed, Dec 31, 1997	36.69	36.81	36.25	36.25
1415	NASDAQ	PEP	Tue, Dec 30, 1997	35.31	36.94	35.06	36.69
1414	NASDAQ	PEP	Mon, Dec 29, 1997	35.25	35.31	34.81	34.88
1413	NASDAQ	PEP	Fri, Dec 26, 1997	34.50	35.13	34.50	34.75
1412	NASDAQ	PEP	Wed, Dec 24, 1997	34.50	35.13	34.25	34.44
1411	NASDAQ	PEP	Tue, Dec 23, 1997	35.13	35.31	34.13	34.25
1410	NASDAQ	PEP	Mon, Dec 22, 1997	34.88	35.50	34.88	35.13
1409	NASDAQ	PEP	Fri, Dec 19, 1997	34.31	35.31	34.13	34.88
1408	NASDAQ	PEP	Thu, Dec 18, 1997	34.69	34.88	34.31	34.75
1407	NASDAQ	PEP	Wed, Dec 17, 1997	35.69	35.69	34.81	34.88
1406	NASDAQ	PEP	Tue, Dec 16, 1997	35.50	35.63	34.75	35.44
1405	NASDAQ	PEP	Mon, Dec 15, 1997	35.56	36.06	35.44	36.06
1404	NASDAQ	PEP	Fri, Dec 12, 1997	35.50	35.94	35.06	35.13
1403	NASDAQ	PEP	Thu, Dec 11, 1997	35.38	35.56	35.13	35.25
1402	NASDAQ	PEP	Wed, Dec 10, 1997	35.69	36.56	35.19	35.50
1401	NASDAQ	PEP	Tue, Dec 9, 1997	36.19	36.44	35.56	35.81
1400	NASDAQ	PEP	Mon, Dec 8, 1997	37.31	37.31	35.88	36.50
1399	NASDAQ	PEP	Fri, Dec 5, 1997	37.13	38.00	37.13	37.31
1398	NASDAQ	PEP	Thu, Dec 4, 1997	37.81	38.19	37.19	37.38
1397	NASDAQ	PEP	Wed, Dec 3, 1997	37.38	37.88	37.31	37.81
1396	NASDAQ	PEP	Tue, Dec 2, 1997	37.75	38.19	37.06	37.38
1395	NASDAQ	PEP	Mon, Dec 1, 1997	37.38	38.19	37.25	37.69
1394	NASDAQ	PEP	Fri, Nov 28, 1997	36.94	37.56	36.88	36.88
1393	NASDAQ	PEP	Wed, Nov 26, 1997	37.38	37.50	36.81	36.94
1392	NASDAQ	PEP	Tue, Nov 25, 1997	37.25	37.69	37.06	37.19
1391	NASDAQ	PEP	Mon, Nov 24, 1997	37.44	37.56	36.88	37.06
1390	NASDAQ	PEP	Fri, Nov 21, 1997	37.94	38.00	37.31	38.00
1389	NASDAQ	PEP	Thu, Nov 20, 1997	37.81	38.44	37.69	37.69
1388	NASDAQ	PEP	Wed, Nov 19, 1997	36.25	38.06	36.25	37.56
1387	NASDAQ	PEP	Tue, Nov 18, 1997	36.88	37.19	36.13	36.44
1386	NASDAQ	PEP	Mon, Nov 17, 1997	37.00	37.50	36.75	37.38
1385	NASDAQ	PEP	Fri, Nov 14, 1997	35.94	36.81	35.88	36.56
1384	NASDAQ	PEP	Thu, Nov 13, 1997	35.63	36.19	35.38	35.88
1383	NASDAQ	PEP	Wed, Nov 12, 1997	35.56	36.25	35.25	35.38
1382	NASDAQ	PEP	Tue, Nov 11, 1997	35.38	36.13	35.38	35.81
1381	NASDAQ	PEP	Mon, Nov 10, 1997	36.31	36.63	35.50	35.69
1380	NASDAQ	PEP	Fri, Nov 7, 1997	35.69	36.69	35.69	36.44
1379	NASDAQ	PEP	Thu, Nov 6, 1997	36.94	37.38	36.75	36.94
1378	NASDAQ	PEP	Wed, Nov 5, 1997	37.06	38.06	37.06	37.38
1377	NASDAQ	PEP	Tue, Nov 4, 1997	37.06	37.44	36.81	37.25
1376	NASDAQ	PEP	Mon, Nov 3, 1997	36.88	37.75	36.88	37.38
1375	NASDAQ	PEP	Fri, Oct 31, 1997	36.50	37.19	36.31	36.88
1374	NASDAQ	PEP	Thu, Oct 30, 1997	36.25	36.94	35.75	35.75
1373	NASDAQ	PEP	Wed, Oct 29, 1997	37.44	37.75	35.81	36.25
1372	NASDAQ	PEP	Tue, Oct 28, 1997	33.38	38.00	33.38	37.69
1371	NASDAQ	PEP	Mon, Oct 27, 1997	36.75	37.00	34.13	34.94
1370	NASDAQ	PEP	Fri, Oct 24, 1997	38.19	38.75	37.25	37.38
1369	NASDAQ	PEP	Thu, Oct 23, 1997	37.13	38.00	37.06	37.75
1368	NASDAQ	PEP	Wed, Oct 22, 1997	40.00	40.69	38.38	38.44
1367	NASDAQ	PEP	Tue, Oct 21, 1997	39.00	40.00	38.75	40.00
1366	NASDAQ	PEP	Mon, Oct 20, 1997	38.25	39.00	38.00	38.88
1365	NASDAQ	PEP	Fri, Oct 17, 1997	37.00	38.19	36.63	37.94
1364	NASDAQ	PEP	Thu, Oct 16, 1997	37.75	38.44	36.38	37.25
1363	NASDAQ	PEP	Wed, Oct 15, 1997	38.31	38.63	37.25	37.50
1362	NASDAQ	PEP	Tue, Oct 14, 1997	39.38	39.56	38.31	38.75
1361	NASDAQ	PEP	Mon, Oct 13, 1997	39.38	39.94	39.13	39.13
1360	NASDAQ	PEP	Fri, Oct 10, 1997	39.00	39.50	38.88	39.50
1359	NASDAQ	PEP	Thu, Oct 9, 1997	38.88	39.25	38.69	39.13
1358	NASDAQ	PEP	Wed, Oct 8, 1997	38.88	39.31	38.63	39.25
1357	NASDAQ	PEP	Tue, Oct 7, 1997	38.06	39.25	37.88	38.75
1356	NASDAQ	PEP	Mon, Oct 6, 1997	40.31	40.50	40.13	40.19
1355	NASDAQ	PEP	Fri, Oct 3, 1997	40.13	40.75	39.44	39.88
1354	NASDAQ	PEP	Thu, Oct 2, 1997	40.06	40.31	39.75	39.75
1353	NASDAQ	PEP	Wed, Oct 1, 1997	40.06	40.75	40.00	40.19
1352	NASDAQ	PEP	Tue, Sep 30, 1997	40.75	40.94	40.00	40.56
1351	NASDAQ	PEP	Mon, Sep 29, 1997	39.88	41.31	39.81	41.00
1350	NASDAQ	PEP	Fri, Sep 26, 1997	39.75	40.25	39.63	40.19
1349	NASDAQ	PEP	Thu, Sep 25, 1997	39.38	39.88	39.25	39.69
1348	NASDAQ	PEP	Wed, Sep 24, 1997	38.56	40.00	38.56	39.44
1347	NASDAQ	PEP	Tue, Sep 23, 1997	38.44	39.06	38.38	38.75
1346	NASDAQ	PEP	Mon, Sep 22, 1997	38.31	39.44	38.00	38.88
1345	NASDAQ	PEP	Fri, Sep 19, 1997	38.13	38.44	37.81	38.19
1344	NASDAQ	PEP	Thu, Sep 18, 1997	38.88	39.19	38.00	38.00
1343	NASDAQ	PEP	Wed, Sep 17, 1997	38.00	38.88	38.00	38.75
1342	NASDAQ	PEP	Tue, Sep 16, 1997	37.81	38.75	37.50	38.50
1341	NASDAQ	PEP	Mon, Sep 15, 1997	37.81	38.06	37.50	37.81
1340	NASDAQ	PEP	Fri, Sep 12, 1997	37.63	38.19	37.31	38.06
1339	NASDAQ	PEP	Thu, Sep 11, 1997	37.56	37.69	37.00	37.50
1338	NASDAQ	PEP	Wed, Sep 10, 1997	38.19	38.56	37.75	37.75
1337	NASDAQ	PEP	Tue, Sep 9, 1997	38.06	38.50	37.75	38.44
1336	NASDAQ	PEP	Mon, Sep 8, 1997	38.13	38.75	38.00	38.13
1335	NASDAQ	PEP	Fri, Sep 5, 1997	37.56	37.88	37.50	37.50
1334	NASDAQ	PEP	Thu, Sep 4, 1997	37.44	37.94	37.38	37.44
1333	NASDAQ	PEP	Wed, Sep 3, 1997	36.81	37.88	36.81	37.56
1332	NASDAQ	PEP	Tue, Sep 2, 1997	36.00	36.81	36.00	36.81
1331	NASDAQ	PEP	Fri, Aug 29, 1997	36.25	36.38	35.50	36.00
1330	NASDAQ	PEP	Thu, Aug 28, 1997	36.63	37.31	36.00	36.75
1329	NASDAQ	PEP	Wed, Aug 27, 1997	36.63	37.25	36.31	37.06
1328	NASDAQ	PEP	Tue, Aug 26, 1997	36.06	36.81	35.94	36.69
1327	NASDAQ	PEP	Mon, Aug 25, 1997	36.81	37.38	36.25	36.38
1326	NASDAQ	PEP	Fri, Aug 22, 1997	35.31	36.94	35.31	36.75
1325	NASDAQ	PEP	Thu, Aug 21, 1997	35.81	36.63	35.75	36.19
1324	NASDAQ	PEP	Wed, Aug 20, 1997	35.81	36.94	35.69	36.00
1323	NASDAQ	PEP	Tue, Aug 19, 1997	36.19	36.31	35.81	36.19
1322	NASDAQ	PEP	Mon, Aug 18, 1997	35.63	36.31	34.88	36.19
1321	NASDAQ	PEP	Fri, Aug 15, 1997	36.06	36.69	35.56	35.75
1320	NASDAQ	PEP	Thu, Aug 14, 1997	36.63	37.25	36.06	36.25
1319	NASDAQ	PEP	Wed, Aug 13, 1997	37.56	38.06	36.56	36.69
1318	NASDAQ	PEP	Tue, Aug 12, 1997	38.13	38.19	37.25	37.44
1317	NASDAQ	PEP	Mon, Aug 11, 1997	37.50	38.19	37.25	38.19
1316	NASDAQ	PEP	Fri, Aug 8, 1997	38.13	38.56	37.25	37.50
1315	NASDAQ	PEP	Thu, Aug 7, 1997	39.63	39.63	38.94	39.00
1314	NASDAQ	PEP	Wed, Aug 6, 1997	38.25	39.75	38.19	39.69
1313	NASDAQ	PEP	Tue, Aug 5, 1997	38.25	38.94	38.13	38.81
1312	NASDAQ	PEP	Mon, Aug 4, 1997	38.00	38.75	38.00	38.44
1311	NASDAQ	PEP	Fri, Aug 1, 1997	37.81	38.50	37.00	38.06
1310	NASDAQ	PEP	Thu, Jul 31, 1997	38.69	38.88	38.25	38.25
1309	NASDAQ	PEP	Wed, Jul 30, 1997	37.94	38.69	37.69	38.69
1308	NASDAQ	PEP	Tue, Jul 29, 1997	38.19	38.19	37.56	37.75
1307	NASDAQ	PEP	Mon, Jul 28, 1997	38.31	38.75	38.25	38.44
1306	NASDAQ	PEP	Fri, Jul 25, 1997	37.38	38.75	37.38	38.44
1305	NASDAQ	PEP	Thu, Jul 24, 1997	37.25	38.06	37.00	37.50
1304	NASDAQ	PEP	Wed, Jul 23, 1997	38.06	38.44	37.00	37.00
1303	NASDAQ	PEP	Tue, Jul 22, 1997	37.50	38.38	37.19	38.06
1302	NASDAQ	PEP	Mon, Jul 21, 1997	35.19	35.63	34.81	35.56
1301	NASDAQ	PEP	Fri, Jul 18, 1997	35.75	36.63	35.13	36.00
1300	NASDAQ	PEP	Thu, Jul 17, 1997	36.13	36.31	35.25	35.69
1299	NASDAQ	PEP	Wed, Jul 16, 1997	37.25	37.31	36.25	36.56
1298	NASDAQ	PEP	Tue, Jul 15, 1997	37.81	38.00	36.81	37.25
1297	NASDAQ	PEP	Mon, Jul 14, 1997	37.44	38.25	37.44	37.88
1296	NASDAQ	PEP	Fri, Jul 11, 1997	38.56	38.88	37.13	37.38
1295	NASDAQ	PEP	Thu, Jul 10, 1997	38.38	38.88	38.19	38.81
1294	NASDAQ	PEP	Wed, Jul 9, 1997	38.94	39.19	38.00	38.38
1293	NASDAQ	PEP	Tue, Jul 8, 1997	39.06	39.50	39.00	39.19
1292	NASDAQ	PEP	Mon, Jul 7, 1997	39.00	39.50	38.75	39.00
1291	NASDAQ	PEP	Thu, Jul 3, 1997	38.44	39.00	38.31	38.94
1290	NASDAQ	PEP	Wed, Jul 2, 1997	38.06	38.25	37.75	38.00
1289	NASDAQ	PEP	Tue, Jul 1, 1997	37.56	38.50	37.56	38.25
1288	NASDAQ	PEP	Mon, Jun 30, 1997	38.13	38.44	37.50	37.56
1287	NASDAQ	PEP	Fri, Jun 27, 1997	37.25	38.75	37.25	37.88
1286	NASDAQ	PEP	Thu, Jun 26, 1997	36.88	37.63	36.88	37.25
1285	NASDAQ	PEP	Wed, Jun 25, 1997	37.00	37.88	36.81	37.00
1284	NASDAQ	PEP	Tue, Jun 24, 1997	37.38	37.56	36.63	37.31
1283	NASDAQ	PEP	Mon, Jun 23, 1997	37.75	38.13	37.00	37.13
1282	NASDAQ	PEP	Fri, Jun 20, 1997	38.25	38.50	38.13	38.13
1281	NASDAQ	PEP	Thu, Jun 19, 1997	38.50	39.25	38.25	38.50
1280	NASDAQ	PEP	Wed, Jun 18, 1997	38.25	38.75	38.13	38.75
1279	NASDAQ	PEP	Tue, Jun 17, 1997	38.13	38.63	37.88	38.50
1278	NASDAQ	PEP	Mon, Jun 16, 1997	38.63	39.00	38.38	38.50
1277	NASDAQ	PEP	Fri, Jun 13, 1997	38.25	39.38	38.25	39.00
1276	NASDAQ	PEP	Thu, Jun 12, 1997	38.38	38.75	38.00	38.63
1275	NASDAQ	PEP	Wed, Jun 11, 1997	37.50	37.88	36.88	37.88
1274	NASDAQ	PEP	Tue, Jun 10, 1997	37.38	37.63	37.13	37.63
1273	NASDAQ	PEP	Mon, Jun 9, 1997	37.13	37.50	36.75	37.38
1272	NASDAQ	PEP	Fri, Jun 6, 1997	36.88	37.38	36.88	37.13
1271	NASDAQ	PEP	Thu, Jun 5, 1997	36.75	37.38	36.38	36.75
1270	NASDAQ	PEP	Wed, Jun 4, 1997	38.00	38.13	35.63	36.00
1269	NASDAQ	PEP	Tue, Jun 3, 1997	37.50	38.38	37.50	38.13
1268	NASDAQ	PEP	Mon, Jun 2, 1997	37.63	38.38	37.50	37.75
1267	NASDAQ	PEP	Fri, May 30, 1997	37.00	37.75	36.75	36.75
1266	NASDAQ	PEP	Thu, May 29, 1997	37.25	37.63	37.25	37.38
1265	NASDAQ	PEP	Wed, May 28, 1997	36.63	37.63	36.63	37.38
1264	NASDAQ	PEP	Tue, May 27, 1997	36.13	37.38	36.00	37.00
1263	NASDAQ	PEP	Fri, May 23, 1997	35.50	36.50	35.50	36.50
1262	NASDAQ	PEP	Thu, May 22, 1997	36.13	36.38	35.38	35.50
1261	NASDAQ	PEP	Wed, May 21, 1997	37.50	37.63	36.13	36.25
1260	NASDAQ	PEP	Tue, May 20, 1997	37.38	37.63	36.75	37.50
1259	NASDAQ	PEP	Mon, May 19, 1997	36.63	37.88	36.63	37.50
1258	NASDAQ	PEP	Fri, May 16, 1997	37.13	37.63	36.75	36.75
1257	NASDAQ	PEP	Thu, May 15, 1997	37.00	37.50	36.88	37.38
1256	NASDAQ	PEP	Wed, May 14, 1997	37.13	37.50	37.00	37.13
1255	NASDAQ	PEP	Tue, May 13, 1997	36.88	37.13	36.63	36.88
1254	NASDAQ	PEP	Mon, May 12, 1997	36.38	37.38	36.38	36.75
1253	NASDAQ	PEP	Fri, May 9, 1997	35.50	36.63	35.50	36.50
1252	NASDAQ	PEP	Thu, May 8, 1997	35.25	36.25	35.25	35.25
1251	NASDAQ	PEP	Wed, May 7, 1997	36.25	36.50	35.88	36.13
1250	NASDAQ	PEP	Tue, May 6, 1997	36.50	36.88	36.25	36.38
1249	NASDAQ	PEP	Mon, May 5, 1997	35.50	36.88	35.13	36.63
1248	NASDAQ	PEP	Fri, May 2, 1997	34.75	35.63	34.75	35.50
1247	NASDAQ	PEP	Thu, May 1, 1997	34.50	35.13	34.50	34.88
1246	NASDAQ	PEP	Wed, Apr 30, 1997	33.63	34.88	33.50	34.88
1245	NASDAQ	PEP	Tue, Apr 29, 1997	34.00	34.75	33.63	34.38
1244	NASDAQ	PEP	Mon, Apr 28, 1997	32.00	32.13	31.00	31.25
1243	NASDAQ	PEP	Fri, Apr 25, 1997	33.13	33.25	31.88	32.00
1242	NASDAQ	PEP	Thu, Apr 24, 1997	33.25	33.63	33.00	33.50
1241	NASDAQ	PEP	Wed, Apr 23, 1997	33.50	33.63	33.13	33.25
1240	NASDAQ	PEP	Tue, Apr 22, 1997	32.63	33.63	32.25	33.50
1239	NASDAQ	PEP	Mon, Apr 21, 1997	32.88	33.38	32.50	32.75
1238	NASDAQ	PEP	Fri, Apr 18, 1997	33.25	33.38	32.88	33.13
1237	NASDAQ	PEP	Thu, Apr 17, 1997	32.75	33.63	32.75	33.25
1236	NASDAQ	PEP	Wed, Apr 16, 1997	32.50	33.25	32.50	32.88
1235	NASDAQ	PEP	Tue, Apr 15, 1997	32.75	33.13	32.50	32.88
1234	NASDAQ	PEP	Mon, Apr 14, 1997	31.88	32.75	31.88	32.63
1233	NASDAQ	PEP	Fri, Apr 11, 1997	32.75	33.13	31.88	31.88
1232	NASDAQ	PEP	Thu, Apr 10, 1997	32.75	33.38	32.75	33.00
1231	NASDAQ	PEP	Wed, Apr 9, 1997	32.13	32.88	32.13	32.75
1230	NASDAQ	PEP	Tue, Apr 8, 1997	32.00	32.38	31.88	32.13
1229	NASDAQ	PEP	Mon, Apr 7, 1997	31.75	32.25	31.63	32.13
1228	NASDAQ	PEP	Fri, Apr 4, 1997	31.50	31.75	31.13	31.63
1227	NASDAQ	PEP	Thu, Apr 3, 1997	31.50	31.88	31.25	31.88
1226	NASDAQ	PEP	Wed, Apr 2, 1997	31.63	32.13	31.50	31.88
1225	NASDAQ	PEP	Tue, Apr 1, 1997	32.50	32.50	31.63	31.88
1224	NASDAQ	PEP	Mon, Mar 31, 1997	33.13	33.25	32.00	32.38
1223	NASDAQ	PEP	Thu, Mar 27, 1997	33.25	33.63	33.00	33.25
1222	NASDAQ	PEP	Wed, Mar 26, 1997	33.25	33.38	32.50	33.25
1221	NASDAQ	PEP	Tue, Mar 25, 1997	32.63	33.25	32.50	33.25
1220	NASDAQ	PEP	Mon, Mar 24, 1997	32.63	32.88	32.25	32.75
1219	NASDAQ	PEP	Fri, Mar 21, 1997	32.88	33.25	32.38	32.50
1218	NASDAQ	PEP	Thu, Mar 20, 1997	32.00	32.75	32.00	32.63
1217	NASDAQ	PEP	Wed, Mar 19, 1997	31.13	32.13	31.13	32.00
1216	NASDAQ	PEP	Tue, Mar 18, 1997	31.00	31.38	30.75	31.00
1215	NASDAQ	PEP	Mon, Mar 17, 1997	31.13	31.13	30.75	30.88
1214	NASDAQ	PEP	Fri, Mar 14, 1997	31.38	31.88	30.88	31.13
1213	NASDAQ	PEP	Thu, Mar 13, 1997	31.88	32.00	31.38	31.38
1212	NASDAQ	PEP	Wed, Mar 12, 1997	32.63	32.75	32.00	32.00
1211	NASDAQ	PEP	Tue, Mar 11, 1997	31.88	32.75	31.75	32.50
1210	NASDAQ	PEP	Mon, Mar 10, 1997	32.00	32.13	31.75	32.00
1209	NASDAQ	PEP	Fri, Mar 7, 1997	31.88	32.00	31.63	31.75
1208	NASDAQ	PEP	Thu, Mar 6, 1997	32.25	32.50	31.88	31.88
1207	NASDAQ	PEP	Wed, Mar 5, 1997	32.50	32.63	32.00	32.25
1206	NASDAQ	PEP	Tue, Mar 4, 1997	33.13	33.38	32.13	32.25
1205	NASDAQ	PEP	Mon, Mar 3, 1997	32.75	33.63	32.75	33.38
1204	NASDAQ	PEP	Fri, Feb 28, 1997	33.00	33.63	32.88	33.00
1203	NASDAQ	PEP	Thu, Feb 27, 1997	33.13	33.75	32.88	33.13
1202	NASDAQ	PEP	Wed, Feb 26, 1997	33.00	33.75	32.50	33.00
1201	NASDAQ	PEP	Tue, Feb 25, 1997	34.38	34.63	33.88	33.88
1200	NASDAQ	PEP	Mon, Feb 24, 1997	34.50	34.63	34.00	34.13
1199	NASDAQ	PEP	Fri, Feb 21, 1997	33.88	34.88	33.75	34.50
1198	NASDAQ	PEP	Thu, Feb 20, 1997	32.88	34.00	32.88	33.50
1197	NASDAQ	PEP	Wed, Feb 19, 1997	32.50	33.25	32.50	32.88
1196	NASDAQ	PEP	Tue, Feb 18, 1997	32.13	32.75	32.00	32.75
1195	NASDAQ	PEP	Fri, Feb 14, 1997	32.00	32.38	31.75	32.25
1194	NASDAQ	PEP	Thu, Feb 13, 1997	32.13	32.38	31.88	31.88
1193	NASDAQ	PEP	Wed, Feb 12, 1997	32.25	32.38	31.75	32.25
1192	NASDAQ	PEP	Tue, Feb 11, 1997	32.50	32.63	32.25	32.50
1191	NASDAQ	PEP	Mon, Feb 10, 1997	32.13	32.75	32.13	32.25
1190	NASDAQ	PEP	Fri, Feb 7, 1997	32.38	32.75	31.75	32.25
1189	NASDAQ	PEP	Thu, Feb 6, 1997	31.88	32.50	31.75	32.38
1188	NASDAQ	PEP	Wed, Feb 5, 1997	32.63	32.88	31.50	31.88
1187	NASDAQ	PEP	Tue, Feb 4, 1997	33.38	33.63	32.63	32.88
1186	NASDAQ	PEP	Mon, Feb 3, 1997	34.63	34.75	33.88	34.13
1185	NASDAQ	PEP	Fri, Jan 31, 1997	34.50	34.88	34.38	34.88
1184	NASDAQ	PEP	Thu, Jan 30, 1997	34.50	34.63	34.13	34.50
1183	NASDAQ	PEP	Wed, Jan 29, 1997	34.50	34.75	34.13	34.25
1182	NASDAQ	PEP	Tue, Jan 28, 1997	34.75	35.00	34.00	34.50
1181	NASDAQ	PEP	Mon, Jan 27, 1997	34.13	34.50	34.00	34.13
1180	NASDAQ	PEP	Fri, Jan 24, 1997	35.00	35.25	33.75	33.88
1179	NASDAQ	PEP	Thu, Jan 23, 1997	35.00	35.88	33.88	35.50
1178	NASDAQ	PEP	Wed, Jan 22, 1997	31.63	32.00	31.50	32.00
1177	NASDAQ	PEP	Tue, Jan 21, 1997	31.13	32.00	31.13	31.75
1176	NASDAQ	PEP	Mon, Jan 20, 1997	30.75	32.00	30.63	31.25
1175	NASDAQ	PEP	Fri, Jan 17, 1997	30.25	30.63	30.13	30.50
1174	NASDAQ	PEP	Thu, Jan 16, 1997	29.63	30.25	29.50	30.25
1173	NASDAQ	PEP	Wed, Jan 15, 1997	29.63	29.75	29.50	29.63
1172	NASDAQ	PEP	Tue, Jan 14, 1997	29.50	29.88	29.50	29.75
1171	NASDAQ	PEP	Mon, Jan 13, 1997	29.13	29.75	29.00	29.50
1170	NASDAQ	PEP	Fri, Jan 10, 1997	28.88	29.25	28.63	29.13
1169	NASDAQ	PEP	Thu, Jan 9, 1997	29.63	29.75	29.13	29.25
1168	NASDAQ	PEP	Wed, Jan 8, 1997	29.63	29.88	29.38	29.63
1167	NASDAQ	PEP	Tue, Jan 7, 1997	29.13	29.50	28.88	29.50
1166	NASDAQ	PEP	Mon, Jan 6, 1997	29.88	30.00	28.88	29.25
1165	NASDAQ	PEP	Fri, Jan 3, 1997	29.75	30.00	29.63	29.75
1164	NASDAQ	PEP	Thu, Jan 2, 1997	30.00	30.00	29.25	29.50
1163	NASDAQ	PEP	Tue, Dec 31, 1996	30.00	30.25	29.25	29.25
1162	NASDAQ	PEP	Mon, Dec 30, 1996	30.00	30.38	29.88	29.88
1161	NASDAQ	PEP	Fri, Dec 27, 1996	29.75	29.88	29.38	29.63
1160	NASDAQ	PEP	Thu, Dec 26, 1996	29.38	29.63	29.25	29.50
1159	NASDAQ	PEP	Tue, Dec 24, 1996	29.50	29.63	29.25	29.25
1158	NASDAQ	PEP	Mon, Dec 23, 1996	29.38	29.63	29.25	29.50
1157	NASDAQ	PEP	Fri, Dec 20, 1996	29.50	29.50	29.00	29.25
1156	NASDAQ	PEP	Thu, Dec 19, 1996	28.88	29.00	28.50	28.75
1155	NASDAQ	PEP	Wed, Dec 18, 1996	28.75	28.88	28.63	28.75
1154	NASDAQ	PEP	Tue, Dec 17, 1996	28.63	28.88	28.63	28.63
1153	NASDAQ	PEP	Mon, Dec 16, 1996	29.00	29.63	28.88	29.00
1152	NASDAQ	PEP	Fri, Dec 13, 1996	28.63	29.38	28.50	29.13
1151	NASDAQ	PEP	Thu, Dec 12, 1996	29.75	29.75	28.88	28.88
1150	NASDAQ	PEP	Wed, Dec 11, 1996	29.50	29.63	29.00	29.50
1149	NASDAQ	PEP	Tue, Dec 10, 1996	29.88	30.13	29.63	29.75
1148	NASDAQ	PEP	Mon, Dec 9, 1996	29.63	29.75	29.38	29.63
1147	NASDAQ	PEP	Fri, Dec 6, 1996	29.13	29.63	29.13	29.38
1146	NASDAQ	PEP	Thu, Dec 5, 1996	29.75	30.25	29.63	29.63
1145	NASDAQ	PEP	Wed, Dec 4, 1996	29.88	30.38	29.63	30.00
1144	NASDAQ	PEP	Tue, Dec 3, 1996	29.88	30.38	29.75	29.88
1143	NASDAQ	PEP	Mon, Dec 2, 1996	29.75	30.00	29.50	30.00
1142	NASDAQ	PEP	Fri, Nov 29, 1996	30.50	30.63	29.88	30.25
1141	NASDAQ	PEP	Wed, Nov 27, 1996	29.88	30.25	29.75	30.25
1140	NASDAQ	PEP	Tue, Nov 26, 1996	30.00	30.50	29.75	29.88
1139	NASDAQ	PEP	Mon, Nov 25, 1996	30.00	30.13	29.50	30.00
1138	NASDAQ	PEP	Fri, Nov 22, 1996	30.25	30.38	29.50	30.00
1137	NASDAQ	PEP	Thu, Nov 21, 1996	31.50	31.50	30.13	30.38
1136	NASDAQ	PEP	Wed, Nov 20, 1996	31.63	31.88	31.38	31.50
1135	NASDAQ	PEP	Tue, Nov 19, 1996	31.88	31.88	31.38	31.63
1134	NASDAQ	PEP	Mon, Nov 18, 1996	32.50	32.63	31.63	31.88
1133	NASDAQ	PEP	Fri, Nov 15, 1996	33.00	33.00	32.25	32.63
1132	NASDAQ	PEP	Thu, Nov 14, 1996	32.00	33.00	32.00	32.88
1131	NASDAQ	PEP	Wed, Nov 13, 1996	31.88	32.00	31.63	32.00
1130	NASDAQ	PEP	Tue, Nov 12, 1996	31.50	32.13	31.38	31.63
1129	NASDAQ	PEP	Mon, Nov 11, 1996	31.63	31.63	31.25	31.38
1128	NASDAQ	PEP	Fri, Nov 8, 1996	30.25	31.50	30.13	31.50
1127	NASDAQ	PEP	Thu, Nov 7, 1996	30.00	30.25	30.00	30.25
1126	NASDAQ	PEP	Wed, Nov 6, 1996	30.13	30.25	30.00	30.13
1125	NASDAQ	PEP	Tue, Nov 5, 1996	30.00	30.25	29.75	30.00
1124	NASDAQ	PEP	Mon, Nov 4, 1996	30.00	30.25	29.88	29.88
1123	NASDAQ	PEP	Fri, Nov 1, 1996	29.88	30.13	29.75	30.00
1122	NASDAQ	PEP	Thu, Oct 31, 1996	29.75	30.00	29.63	29.63
1121	NASDAQ	PEP	Wed, Oct 30, 1996	29.75	29.88	29.50	29.75
1120	NASDAQ	PEP	Tue, Oct 29, 1996	29.88	30.00	29.50	29.63
1119	NASDAQ	PEP	Mon, Oct 28, 1996	30.00	30.25	29.75	30.00
1118	NASDAQ	PEP	Fri, Oct 25, 1996	29.63	30.13	29.50	30.00
1117	NASDAQ	PEP	Thu, Oct 24, 1996	29.88	30.13	29.50	29.75
1116	NASDAQ	PEP	Wed, Oct 23, 1996	29.38	29.88	29.25	29.75
1115	NASDAQ	PEP	Tue, Oct 22, 1996	29.63	29.88	29.38	29.50
1114	NASDAQ	PEP	Mon, Oct 21, 1996	30.38	30.38	29.50	30.13
1113	NASDAQ	PEP	Fri, Oct 18, 1996	30.00	30.63	30.00	30.50
1112	NASDAQ	PEP	Thu, Oct 17, 1996	29.50	30.75	29.50	30.13
1111	NASDAQ	PEP	Wed, Oct 16, 1996	28.25	29.63	28.25	29.25
1110	NASDAQ	PEP	Tue, Oct 15, 1996	29.25	29.38	28.50	28.75
1109	NASDAQ	PEP	Mon, Oct 14, 1996	29.00	29.50	28.88	29.00
1108	NASDAQ	PEP	Fri, Oct 11, 1996	28.75	29.25	28.63	29.00
1107	NASDAQ	PEP	Thu, Oct 10, 1996	28.38	28.75	28.25	28.75
1106	NASDAQ	PEP	Wed, Oct 9, 1996	28.75	28.88	28.38	28.50
1105	NASDAQ	PEP	Tue, Oct 8, 1996	28.75	29.00	28.63	28.75
1104	NASDAQ	PEP	Mon, Oct 7, 1996	29.50	29.50	28.88	28.88
1103	NASDAQ	PEP	Fri, Oct 4, 1996	29.50	29.63	29.13	29.38
1102	NASDAQ	PEP	Thu, Oct 3, 1996	28.75	29.38	28.63	29.25
1101	NASDAQ	PEP	Wed, Oct 2, 1996	28.63	28.88	28.50	28.75
1100	NASDAQ	PEP	Tue, Oct 1, 1996	28.50	28.75	28.13	28.38
1099	NASDAQ	PEP	Mon, Sep 30, 1996	28.13	28.75	28.13	28.25
1098	NASDAQ	PEP	Fri, Sep 27, 1996	29.13	29.63	28.13	28.13
1097	NASDAQ	PEP	Thu, Sep 26, 1996	30.38	30.63	29.88	30.25
1096	NASDAQ	PEP	Wed, Sep 25, 1996	30.25	30.25	29.75	30.13
1095	NASDAQ	PEP	Tue, Sep 24, 1996	29.75	30.25	29.50	30.00
1094	NASDAQ	PEP	Mon, Sep 23, 1996	29.88	30.00	29.50	29.75
1093	NASDAQ	PEP	Fri, Sep 20, 1996	30.13	30.38	29.88	30.13
1092	NASDAQ	PEP	Thu, Sep 19, 1996	29.75	30.13	29.63	30.13
1091	NASDAQ	PEP	Wed, Sep 18, 1996	29.13	30.00	29.13	29.50
1090	NASDAQ	PEP	Tue, Sep 17, 1996	28.75	29.13	28.25	29.00
1089	NASDAQ	PEP	Mon, Sep 16, 1996	29.75	29.75	28.25	28.63
1088	NASDAQ	PEP	Fri, Sep 13, 1996	30.38	30.38	29.63	29.88
1087	NASDAQ	PEP	Thu, Sep 12, 1996	29.88	30.00	29.63	29.88
1086	NASDAQ	PEP	Wed, Sep 11, 1996	29.38	30.13	29.25	29.88
1085	NASDAQ	PEP	Tue, Sep 10, 1996	28.75	29.63	28.63	29.50
1084	NASDAQ	PEP	Mon, Sep 9, 1996	28.63	28.75	28.50	28.75
1083	NASDAQ	PEP	Fri, Sep 6, 1996	28.38	28.63	28.13	28.50
1082	NASDAQ	PEP	Thu, Sep 5, 1996	28.50	28.88	28.13	28.25
1081	NASDAQ	PEP	Wed, Sep 4, 1996	28.75	28.88	28.63	28.75
1080	NASDAQ	PEP	Tue, Sep 3, 1996	28.38	28.63	28.00	28.63
1079	NASDAQ	PEP	Fri, Aug 30, 1996	28.75	29.00	28.38	28.75
1078	NASDAQ	PEP	Thu, Aug 29, 1996	29.00	29.13	28.38	28.63
1077	NASDAQ	PEP	Wed, Aug 28, 1996	30.88	31.00	29.50	30.00
1076	NASDAQ	PEP	Tue, Aug 27, 1996	31.63	31.88	30.63	31.00
1075	NASDAQ	PEP	Mon, Aug 26, 1996	31.38	31.63	31.25	31.63
1074	NASDAQ	PEP	Fri, Aug 23, 1996	31.13	31.38	30.88	31.38
1073	NASDAQ	PEP	Thu, Aug 22, 1996	30.50	31.38	30.13	31.25
1072	NASDAQ	PEP	Wed, Aug 21, 1996	29.88	30.63	29.25	30.63
1071	NASDAQ	PEP	Tue, Aug 20, 1996	30.63	30.88	29.88	30.13
1070	NASDAQ	PEP	Mon, Aug 19, 1996	31.25	31.25	30.25	30.50
1069	NASDAQ	PEP	Fri, Aug 16, 1996	31.38	31.75	31.25	31.50
1068	NASDAQ	PEP	Thu, Aug 15, 1996	31.63	31.88	31.25	31.25
1067	NASDAQ	PEP	Wed, Aug 14, 1996	31.63	32.13	31.50	31.63
1066	NASDAQ	PEP	Tue, Aug 13, 1996	30.75	31.63	30.63	31.63
1065	NASDAQ	PEP	Mon, Aug 12, 1996	30.75	31.00	30.63	30.75
1064	NASDAQ	PEP	Fri, Aug 9, 1996	30.75	31.63	30.00	30.38
1063	NASDAQ	PEP	Thu, Aug 8, 1996	32.38	32.75	31.38	31.50
1062	NASDAQ	PEP	Wed, Aug 7, 1996	33.00	33.13	32.13	32.38
1061	NASDAQ	PEP	Tue, Aug 6, 1996	32.88	33.13	32.63	33.13
1060	NASDAQ	PEP	Mon, Aug 5, 1996	33.25	33.50	32.75	33.13
1059	NASDAQ	PEP	Fri, Aug 2, 1996	32.88	33.63	32.50	33.50
1058	NASDAQ	PEP	Thu, Aug 1, 1996	31.63	32.25	31.25	32.13
1057	NASDAQ	PEP	Wed, Jul 31, 1996	31.63	32.13	31.50	31.75
1056	NASDAQ	PEP	Tue, Jul 30, 1996	31.75	32.00	31.25	32.00
1055	NASDAQ	PEP	Mon, Jul 29, 1996	31.50	32.00	31.50	31.63
1054	NASDAQ	PEP	Fri, Jul 26, 1996	31.63	32.25	31.38	31.88
1053	NASDAQ	PEP	Thu, Jul 25, 1996	32.38	32.63	31.63	31.63
1052	NASDAQ	PEP	Wed, Jul 24, 1996	32.38	33.38	32.25	32.25
1051	NASDAQ	PEP	Tue, Jul 23, 1996	32.88	34.00	32.75	33.25
1050	NASDAQ	PEP	Mon, Jul 22, 1996	32.50	32.88	32.00	32.88
1049	NASDAQ	PEP	Fri, Jul 19, 1996	32.63	32.75	32.00	32.50
1048	NASDAQ	PEP	Thu, Jul 18, 1996	31.63	32.88	31.63	32.63
1047	NASDAQ	PEP	Wed, Jul 17, 1996	31.50	31.88	30.88	31.25
1046	NASDAQ	PEP	Tue, Jul 16, 1996	31.63	32.00	30.13	31.63
1045	NASDAQ	PEP	Mon, Jul 15, 1996	33.00	33.25	31.88	32.00
1044	NASDAQ	PEP	Fri, Jul 12, 1996	32.88	33.25	32.88	33.25
1043	NASDAQ	PEP	Thu, Jul 11, 1996	32.75	33.25	32.63	32.88
1042	NASDAQ	PEP	Wed, Jul 10, 1996	33.25	33.63	32.63	33.63
1041	NASDAQ	PEP	Tue, Jul 9, 1996	33.50	33.63	33.38	33.50
1040	NASDAQ	PEP	Mon, Jul 8, 1996	33.75	34.13	33.50	33.63
1039	NASDAQ	PEP	Fri, Jul 5, 1996	33.25	34.38	33.25	34.00
1038	NASDAQ	PEP	Wed, Jul 3, 1996	35.00	35.13	34.38	34.75
1037	NASDAQ	PEP	Tue, Jul 2, 1996	35.88	35.88	35.13	35.38
1036	NASDAQ	PEP	Mon, Jul 1, 1996	35.75	35.75	35.25	35.63
1035	NASDAQ	PEP	Fri, Jun 28, 1996	35.63	35.88	35.25	35.50
1034	NASDAQ	PEP	Thu, Jun 27, 1996	34.88	35.75	34.75	35.63
1033	NASDAQ	PEP	Wed, Jun 26, 1996	34.75	35.13	34.75	35.00
1032	NASDAQ	PEP	Tue, Jun 25, 1996	34.63	35.13	34.63	35.00
1031	NASDAQ	PEP	Mon, Jun 24, 1996	34.25	34.75	34.00	34.63
1030	NASDAQ	PEP	Fri, Jun 21, 1996	34.00	34.38	33.88	34.25
1029	NASDAQ	PEP	Thu, Jun 20, 1996	34.50	34.75	33.88	34.00
1028	NASDAQ	PEP	Wed, Jun 19, 1996	33.63	34.50	33.63	34.38
1027	NASDAQ	PEP	Tue, Jun 18, 1996	33.00	33.75	33.00	33.63
1026	NASDAQ	PEP	Mon, Jun 17, 1996	33.25	33.63	33.13	33.25
1025	NASDAQ	PEP	Fri, Jun 14, 1996	33.38	33.50	33.13	33.13
1024	NASDAQ	PEP	Thu, Jun 13, 1996	33.50	33.88	33.38	33.50
1023	NASDAQ	PEP	Wed, Jun 12, 1996	33.50	34.25	33.38	33.50
1022	NASDAQ	PEP	Tue, Jun 11, 1996	33.50	33.75	33.25	33.50
1021	NASDAQ	PEP	Mon, Jun 10, 1996	33.75	33.88	33.50	33.63
1020	NASDAQ	PEP	Fri, Jun 7, 1996	33.00	33.75	32.75	33.75
1019	NASDAQ	PEP	Thu, Jun 6, 1996	33.75	34.38	33.63	33.88
1018	NASDAQ	PEP	Wed, Jun 5, 1996	33.38	33.63	33.13	33.63
1017	NASDAQ	PEP	Tue, Jun 4, 1996	33.50	33.75	33.00	33.38
1016	NASDAQ	PEP	Mon, Jun 3, 1996	33.00	33.75	32.88	33.50
1015	NASDAQ	PEP	Fri, May 31, 1996	33.38	34.00	33.00	33.25
1014	NASDAQ	PEP	Thu, May 30, 1996	33.13	33.75	32.75	33.50
1013	NASDAQ	PEP	Wed, May 29, 1996	33.38	33.63	33.00	33.25
1012	NASDAQ	PEP	Tue, May 28, 1996	33.69	33.75	33.19	33.19
1011	NASDAQ	PEP	Fri, May 24, 1996	33.81	34.00	33.31	33.81
1010	NASDAQ	PEP	Thu, May 23, 1996	34.13	34.50	33.69	33.94
1009	NASDAQ	PEP	Wed, May 22, 1996	33.63	34.25	33.63	34.13
1008	NASDAQ	PEP	Tue, May 21, 1996	34.38	34.63	34.06	34.19
1007	NASDAQ	PEP	Mon, May 20, 1996	34.44	35.00	34.44	34.56
1006	NASDAQ	PEP	Fri, May 17, 1996	34.31	34.56	34.25	34.50
1005	NASDAQ	PEP	Thu, May 16, 1996	33.25	34.19	33.25	34.00
1004	NASDAQ	PEP	Wed, May 15, 1996	33.19	33.56	33.13	33.44
1003	NASDAQ	PEP	Tue, May 14, 1996	33.25	33.56	33.06	33.13
1002	NASDAQ	PEP	Mon, May 13, 1996	32.81	33.38	32.63	33.25
1001	NASDAQ	PEP	Fri, May 10, 1996	32.94	33.06	32.63	32.75
1000	NASDAQ	PEP	Thu, May 9, 1996	32.19	33.00	32.19	32.81
999	NASDAQ	PEP	Wed, May 8, 1996	31.38	32.38	31.38	32.31
998	NASDAQ	PEP	Tue, May 7, 1996	31.25	31.75	31.19	31.75
997	NASDAQ	PEP	Mon, May 6, 1996	31.31	31.44	31.00	31.31
996	NASDAQ	PEP	Fri, May 3, 1996	31.50	31.63	31.06	31.31
995	NASDAQ	PEP	Thu, May 2, 1996	31.81	32.06	31.38	31.50
994	NASDAQ	PEP	Wed, May 1, 1996	31.94	32.19	31.81	32.00
993	NASDAQ	PEP	Tue, Apr 30, 1996	31.38	31.88	31.25	31.75
992	NASDAQ	PEP	Mon, Apr 29, 1996	29.88	30.75	29.81	30.69
991	NASDAQ	PEP	Fri, Apr 26, 1996	30.06	30.38	29.94	29.94
990	NASDAQ	PEP	Thu, Apr 25, 1996	29.75	30.06	29.38	29.94
989	NASDAQ	PEP	Wed, Apr 24, 1996	30.38	30.38	29.50	29.69
988	NASDAQ	PEP	Tue, Apr 23, 1996	30.44	30.69	30.25	30.38
987	NASDAQ	PEP	Mon, Apr 22, 1996	30.63	30.81	30.38	30.56
986	NASDAQ	PEP	Fri, Apr 19, 1996	30.25	30.63	30.25	30.50
985	NASDAQ	PEP	Thu, Apr 18, 1996	30.63	31.13	30.44	30.69
984	NASDAQ	PEP	Wed, Apr 17, 1996	30.38	30.75	30.38	30.63
983	NASDAQ	PEP	Tue, Apr 16, 1996	31.13	31.25	30.81	30.94
982	NASDAQ	PEP	Mon, Apr 15, 1996	31.00	31.31	31.00	31.25
981	NASDAQ	PEP	Fri, Apr 12, 1996	30.69	31.06	30.56	31.00
980	NASDAQ	PEP	Thu, Apr 11, 1996	30.25	30.56	29.50	30.38
979	NASDAQ	PEP	Wed, Apr 10, 1996	30.94	31.13	30.06	30.19
978	NASDAQ	PEP	Tue, Apr 9, 1996	31.56	31.69	31.13	31.13
977	NASDAQ	PEP	Mon, Apr 8, 1996	31.44	31.75	31.19	31.44
976	NASDAQ	PEP	Thu, Apr 4, 1996	32.19	32.38	32.06	32.19
975	NASDAQ	PEP	Wed, Apr 3, 1996	31.69	32.25	31.69	32.25
974	NASDAQ	PEP	Tue, Apr 2, 1996	32.06	32.06	31.81	32.00
973	NASDAQ	PEP	Mon, Apr 1, 1996	31.75	32.06	31.75	32.00
972	NASDAQ	PEP	Fri, Mar 29, 1996	31.75	31.88	31.50	31.63
971	NASDAQ	PEP	Thu, Mar 28, 1996	31.75	31.94	31.69	31.81
970	NASDAQ	PEP	Wed, Mar 27, 1996	31.75	31.94	31.63	31.88
969	NASDAQ	PEP	Tue, Mar 26, 1996	31.63	32.06	31.56	31.88
968	NASDAQ	PEP	Mon, Mar 25, 1996	31.63	31.88	31.63	31.75
967	NASDAQ	PEP	Fri, Mar 22, 1996	31.44	31.69	31.44	31.63
966	NASDAQ	PEP	Thu, Mar 21, 1996	31.63	31.69	31.44	31.56
965	NASDAQ	PEP	Wed, Mar 20, 1996	31.50	31.81	31.31	31.63
964	NASDAQ	PEP	Tue, Mar 19, 1996	31.63	31.75	31.38	31.50
963	NASDAQ	PEP	Mon, Mar 18, 1996	31.25	31.75	31.25	31.63
962	NASDAQ	PEP	Fri, Mar 15, 1996	31.06	31.44	31.06	31.19
961	NASDAQ	PEP	Thu, Mar 14, 1996	31.50	31.69	31.19	31.38
960	NASDAQ	PEP	Wed, Mar 13, 1996	31.94	32.00	31.50	31.56
959	NASDAQ	PEP	Tue, Mar 12, 1996	31.13	32.13	31.13	32.06
958	NASDAQ	PEP	Mon, Mar 11, 1996	31.06	31.69	31.00	31.50
957	NASDAQ	PEP	Fri, Mar 8, 1996	31.63	31.94	30.63	31.31
956	NASDAQ	PEP	Thu, Mar 7, 1996	32.19	32.56	32.00	32.56
955	NASDAQ	PEP	Wed, Mar 6, 1996	32.88	33.06	32.13	32.19
954	NASDAQ	PEP	Tue, Mar 5, 1996	32.75	33.44	32.63	33.38
953	NASDAQ	PEP	Mon, Mar 4, 1996	31.94	33.13	31.94	33.00
952	NASDAQ	PEP	Fri, Mar 1, 1996	31.75	32.25	31.69	32.06
951	NASDAQ	PEP	Thu, Feb 29, 1996	31.38	32.00	31.31	31.63
950	NASDAQ	PEP	Wed, Feb 28, 1996	32.13	32.44	31.56	31.69
949	NASDAQ	PEP	Tue, Feb 27, 1996	32.00	32.31	31.69	32.06
948	NASDAQ	PEP	Mon, Feb 26, 1996	32.63	32.81	32.44	32.50
947	NASDAQ	PEP	Fri, Feb 23, 1996	32.38	33.13	32.31	32.94
946	NASDAQ	PEP	Thu, Feb 22, 1996	31.19	31.69	31.06	31.69
945	NASDAQ	PEP	Wed, Feb 21, 1996	30.44	31.31	30.38	31.06
944	NASDAQ	PEP	Tue, Feb 20, 1996	30.25	30.69	30.25	30.38
943	NASDAQ	PEP	Fri, Feb 16, 1996	31.00	31.13	30.75	30.75
942	NASDAQ	PEP	Thu, Feb 15, 1996	31.38	31.56	31.19	31.19
941	NASDAQ	PEP	Wed, Feb 14, 1996	31.81	31.81	31.19	31.38
940	NASDAQ	PEP	Tue, Feb 13, 1996	31.63	32.19	31.63	31.81
939	NASDAQ	PEP	Mon, Feb 12, 1996	32.25	32.44	31.63	32.19
938	NASDAQ	PEP	Fri, Feb 9, 1996	31.81	32.44	31.56	32.38
937	NASDAQ	PEP	Thu, Feb 8, 1996	32.00	32.56	31.75	31.94
936	NASDAQ	PEP	Wed, Feb 7, 1996	30.44	32.50	30.38	32.19
935	NASDAQ	PEP	Tue, Feb 6, 1996	30.31	30.44	29.75	30.44
934	NASDAQ	PEP	Mon, Feb 5, 1996	29.69	30.25	29.69	30.06
933	NASDAQ	PEP	Fri, Feb 2, 1996	30.06	30.38	29.63	29.81
932	NASDAQ	PEP	Thu, Feb 1, 1996	29.69	30.06	29.56	30.06
931	NASDAQ	PEP	Wed, Jan 31, 1996	30.00	30.31	29.69	29.81
930	NASDAQ	PEP	Tue, Jan 30, 1996	29.81	30.13	29.81	29.88
929	NASDAQ	PEP	Mon, Jan 29, 1996	29.50	30.13	29.44	30.06
928	NASDAQ	PEP	Fri, Jan 26, 1996	29.25	29.88	29.25	29.56
927	NASDAQ	PEP	Thu, Jan 25, 1996	29.19	29.81	29.13	29.56
926	NASDAQ	PEP	Wed, Jan 24, 1996	29.19	29.44	29.13	29.31
925	NASDAQ	PEP	Tue, Jan 23, 1996	28.81	29.19	28.81	29.06
924	NASDAQ	PEP	Mon, Jan 22, 1996	28.75	28.94	28.69	28.88
923	NASDAQ	PEP	Fri, Jan 19, 1996	28.75	28.88	28.31	28.75
922	NASDAQ	PEP	Thu, Jan 18, 1996	28.50	29.00	28.38	28.88
921	NASDAQ	PEP	Wed, Jan 17, 1996	28.44	28.94	28.25	28.63
920	NASDAQ	PEP	Tue, Jan 16, 1996	28.19	28.63	27.94	28.63
919	NASDAQ	PEP	Mon, Jan 15, 1996	28.13	28.38	27.94	28.19
918	NASDAQ	PEP	Fri, Jan 12, 1996	27.69	28.31	27.69	28.19
917	NASDAQ	PEP	Thu, Jan 11, 1996	27.50	27.69	27.25	27.69
916	NASDAQ	PEP	Wed, Jan 10, 1996	27.31	27.81	27.25	27.50
915	NASDAQ	PEP	Tue, Jan 9, 1996	27.75	27.88	27.50	27.69
914	NASDAQ	PEP	Mon, Jan 8, 1996	27.63	27.88	27.63	27.81
913	NASDAQ	PEP	Fri, Jan 5, 1996	27.75	27.88	27.56	27.81
912	NASDAQ	PEP	Thu, Jan 4, 1996	28.00	28.31	27.69	27.88
911	NASDAQ	PEP	Wed, Jan 3, 1996	28.13	28.31	27.88	27.94
910	NASDAQ	PEP	Tue, Jan 2, 1996	27.56	28.31	27.56	27.88
909	NASDAQ	PEP	Fri, Dec 29, 1995	28.25	28.25	27.81	27.94
908	NASDAQ	PEP	Thu, Dec 28, 1995	28.06	28.25	27.88	28.13
907	NASDAQ	PEP	Wed, Dec 27, 1995	27.81	28.13	27.75	28.06
906	NASDAQ	PEP	Tue, Dec 26, 1995	27.81	28.19	27.75	27.88
905	NASDAQ	PEP	Fri, Dec 22, 1995	27.25	27.88	26.81	27.81
904	NASDAQ	PEP	Thu, Dec 21, 1995	27.50	27.75	27.06	27.25
903	NASDAQ	PEP	Wed, Dec 20, 1995	28.56	28.69	27.38	27.38
902	NASDAQ	PEP	Tue, Dec 19, 1995	28.31	28.56	27.88	28.56
901	NASDAQ	PEP	Mon, Dec 18, 1995	28.69	28.81	28.38	28.44
900	NASDAQ	PEP	Fri, Dec 15, 1995	28.88	29.00	28.75	28.81
899	NASDAQ	PEP	Thu, Dec 14, 1995	28.81	28.94	28.75	28.88
898	NASDAQ	PEP	Wed, Dec 13, 1995	28.88	29.25	28.81	28.94
897	NASDAQ	PEP	Tue, Dec 12, 1995	28.75	29.38	28.75	28.94
896	NASDAQ	PEP	Mon, Dec 11, 1995	28.88	29.06	28.81	28.81
895	NASDAQ	PEP	Fri, Dec 8, 1995	28.88	29.13	28.88	28.94
894	NASDAQ	PEP	Thu, Dec 7, 1995	28.50	29.06	28.44	29.00
893	NASDAQ	PEP	Wed, Dec 6, 1995	28.56	28.88	28.50	28.69
892	NASDAQ	PEP	Tue, Dec 5, 1995	28.06	28.69	28.00	28.69
891	NASDAQ	PEP	Mon, Dec 4, 1995	27.50	28.19	27.50	28.19
890	NASDAQ	PEP	Fri, Dec 1, 1995	27.56	27.75	27.38	27.56
889	NASDAQ	PEP	Thu, Nov 30, 1995	27.50	27.69	27.44	27.69
888	NASDAQ	PEP	Wed, Nov 29, 1995	27.50	27.63	27.31	27.38
887	NASDAQ	PEP	Tue, Nov 28, 1995	26.81	27.50	26.81	27.44
886	NASDAQ	PEP	Mon, Nov 27, 1995	27.13	27.38	26.88	26.88
885	NASDAQ	PEP	Fri, Nov 24, 1995	27.06	27.25	27.06	27.19
884	NASDAQ	PEP	Wed, Nov 22, 1995	27.38	27.44	27.00	27.19
883	NASDAQ	PEP	Tue, Nov 21, 1995	27.06	27.50	27.06	27.44
882	NASDAQ	PEP	Mon, Nov 20, 1995	27.31	27.44	26.94	27.25
881	NASDAQ	PEP	Fri, Nov 17, 1995	26.94	27.38	26.94	27.38
880	NASDAQ	PEP	Thu, Nov 16, 1995	26.88	27.25	26.81	27.00
879	NASDAQ	PEP	Wed, Nov 15, 1995	26.44	27.00	26.44	27.00
878	NASDAQ	PEP	Tue, Nov 14, 1995	26.63	26.81	26.44	26.44
877	NASDAQ	PEP	Mon, Nov 13, 1995	26.50	26.94	26.44	26.94
876	NASDAQ	PEP	Fri, Nov 10, 1995	26.44	26.69	26.44	26.63
875	NASDAQ	PEP	Thu, Nov 9, 1995	26.94	27.06	26.38	26.69
874	NASDAQ	PEP	Wed, Nov 8, 1995	26.13	27.00	26.13	27.00
873	NASDAQ	PEP	Tue, Nov 7, 1995	26.06	26.31	26.00	26.13
872	NASDAQ	PEP	Mon, Nov 6, 1995	26.44	26.56	26.00	26.13
871	NASDAQ	PEP	Fri, Nov 3, 1995	26.38	26.81	26.38	26.63
870	NASDAQ	PEP	Thu, Nov 2, 1995	26.38	26.56	26.25	26.44
869	NASDAQ	PEP	Wed, Nov 1, 1995	26.31	26.63	26.19	26.31
868	NASDAQ	PEP	Tue, Oct 31, 1995	26.13	26.38	26.13	26.31
867	NASDAQ	PEP	Mon, Oct 30, 1995	26.50	26.56	26.19	26.31
866	NASDAQ	PEP	Fri, Oct 27, 1995	26.00	26.63	25.94	26.44
865	NASDAQ	PEP	Thu, Oct 26, 1995	26.25	26.56	26.06	26.06
864	NASDAQ	PEP	Wed, Oct 25, 1995	26.25	26.44	26.13	26.44
863	NASDAQ	PEP	Tue, Oct 24, 1995	26.19	26.31	26.13	26.25
862	NASDAQ	PEP	Mon, Oct 23, 1995	26.06	26.44	26.06	26.31
861	NASDAQ	PEP	Fri, Oct 20, 1995	26.56	26.75	26.31	26.31
860	NASDAQ	PEP	Thu, Oct 19, 1995	25.69	26.63	25.69	26.63
859	NASDAQ	PEP	Wed, Oct 18, 1995	25.56	25.88	25.19	25.75
858	NASDAQ	PEP	Tue, Oct 17, 1995	25.69	25.88	25.50	25.69
857	NASDAQ	PEP	Mon, Oct 16, 1995	25.50	26.06	25.44	26.00
856	NASDAQ	PEP	Fri, Oct 13, 1995	25.75	26.06	25.38	25.38
855	NASDAQ	PEP	Thu, Oct 12, 1995	25.81	25.88	25.63	25.75
854	NASDAQ	PEP	Wed, Oct 11, 1995	25.81	26.00	25.69	25.88
853	NASDAQ	PEP	Tue, Oct 10, 1995	25.75	26.00	25.50	25.94
852	NASDAQ	PEP	Mon, Oct 9, 1995	25.69	26.13	25.56	25.88
851	NASDAQ	PEP	Fri, Oct 6, 1995	25.88	26.19	25.88	26.00
850	NASDAQ	PEP	Thu, Oct 5, 1995	26.38	26.56	26.13	26.13
849	NASDAQ	PEP	Wed, Oct 4, 1995	25.94	26.69	25.94	26.69
848	NASDAQ	PEP	Tue, Oct 3, 1995	25.56	26.06	25.50	26.00
847	NASDAQ	PEP	Mon, Oct 2, 1995	25.44	25.63	25.31	25.50
846	NASDAQ	PEP	Fri, Sep 29, 1995	25.44	25.75	25.44	25.50
845	NASDAQ	PEP	Thu, Sep 28, 1995	25.25	25.88	25.19	25.63
844	NASDAQ	PEP	Wed, Sep 27, 1995	25.25	25.75	25.25	25.56
843	NASDAQ	PEP	Tue, Sep 26, 1995	25.88	25.94	25.44	25.88
842	NASDAQ	PEP	Mon, Sep 25, 1995	25.50	26.00	25.44	25.94
841	NASDAQ	PEP	Fri, Sep 22, 1995	25.00	25.81	24.94	25.63
840	NASDAQ	PEP	Thu, Sep 21, 1995	25.50	25.69	25.13	25.13
839	NASDAQ	PEP	Wed, Sep 20, 1995	25.19	25.69	25.19	25.50
838	NASDAQ	PEP	Tue, Sep 19, 1995	25.31	25.44	25.06	25.31
837	NASDAQ	PEP	Mon, Sep 18, 1995	24.88	25.63	24.88	25.44
836	NASDAQ	PEP	Fri, Sep 15, 1995	24.69	25.19	24.50	24.88
835	NASDAQ	PEP	Thu, Sep 14, 1995	24.50	24.94	24.44	24.63
834	NASDAQ	PEP	Wed, Sep 13, 1995	23.88	24.44	23.88	24.38
833	NASDAQ	PEP	Tue, Sep 12, 1995	23.25	23.81	23.13	23.75
832	NASDAQ	PEP	Mon, Sep 11, 1995	22.94	23.19	22.81	23.13
831	NASDAQ	PEP	Fri, Sep 8, 1995	23.13	23.25	22.81	22.88
830	NASDAQ	PEP	Thu, Sep 7, 1995	23.19	23.31	22.81	23.06
829	NASDAQ	PEP	Wed, Sep 6, 1995	23.00	23.25	22.94	23.13
828	NASDAQ	PEP	Tue, Sep 5, 1995	22.81	23.19	22.75	23.13
827	NASDAQ	PEP	Fri, Sep 1, 1995	22.63	22.94	22.56	22.75
826	NASDAQ	PEP	Thu, Aug 31, 1995	22.75	22.94	22.63	22.63
825	NASDAQ	PEP	Wed, Aug 30, 1995	22.56	22.88	22.56	22.88
824	NASDAQ	PEP	Tue, Aug 29, 1995	22.56	22.63	22.38	22.63
823	NASDAQ	PEP	Mon, Aug 28, 1995	22.75	22.81	22.50	22.69
822	NASDAQ	PEP	Fri, Aug 25, 1995	22.69	23.06	22.69	22.75
821	NASDAQ	PEP	Thu, Aug 24, 1995	22.38	22.75	22.31	22.75
820	NASDAQ	PEP	Wed, Aug 23, 1995	22.38	22.44	22.13	22.31
819	NASDAQ	PEP	Tue, Aug 22, 1995	22.63	22.75	22.56	22.56
818	NASDAQ	PEP	Mon, Aug 21, 1995	22.69	22.94	22.56	22.63
817	NASDAQ	PEP	Fri, Aug 18, 1995	22.69	22.75	22.50	22.69
816	NASDAQ	PEP	Thu, Aug 17, 1995	22.81	22.88	22.44	22.63
815	NASDAQ	PEP	Wed, Aug 16, 1995	23.19	23.31	22.69	22.94
814	NASDAQ	PEP	Tue, Aug 15, 1995	23.38	23.44	23.06	23.38
813	NASDAQ	PEP	Mon, Aug 14, 1995	23.06	23.50	22.94	23.50
812	NASDAQ	PEP	Fri, Aug 11, 1995	23.13	23.19	22.94	23.13
811	NASDAQ	PEP	Thu, Aug 10, 1995	23.06	23.31	23.00	23.06
810	NASDAQ	PEP	Wed, Aug 9, 1995	23.25	23.38	23.13	23.13
809	NASDAQ	PEP	Tue, Aug 8, 1995	23.13	23.38	23.13	23.25
808	NASDAQ	PEP	Mon, Aug 7, 1995	23.00	23.44	23.00	23.25
807	NASDAQ	PEP	Fri, Aug 4, 1995	22.75	23.06	22.69	23.00
806	NASDAQ	PEP	Thu, Aug 3, 1995	22.94	23.00	22.63	22.81
805	NASDAQ	PEP	Wed, Aug 2, 1995	23.19	23.38	22.94	23.06
804	NASDAQ	PEP	Tue, Aug 1, 1995	23.31	23.38	23.13	23.25
803	NASDAQ	PEP	Mon, Jul 31, 1995	23.31	23.50	23.13	23.44
802	NASDAQ	PEP	Fri, Jul 28, 1995	23.13	23.31	23.13	23.25
801	NASDAQ	PEP	Thu, Jul 27, 1995	23.25	23.38	23.00	23.13
800	NASDAQ	PEP	Wed, Jul 26, 1995	23.19	23.44	23.06	23.31
799	NASDAQ	PEP	Tue, Jul 25, 1995	22.50	22.94	22.19	22.81
798	NASDAQ	PEP	Mon, Jul 24, 1995	22.19	22.56	22.13	22.44
797	NASDAQ	PEP	Fri, Jul 21, 1995	21.81	22.25	21.75	22.19
796	NASDAQ	PEP	Thu, Jul 20, 1995	22.13	22.31	21.81	21.94
795	NASDAQ	PEP	Wed, Jul 19, 1995	22.38	22.63	21.63	22.31
794	NASDAQ	PEP	Tue, Jul 18, 1995	22.63	22.69	22.44	22.56
793	NASDAQ	PEP	Mon, Jul 17, 1995	22.56	22.75	22.50	22.63
792	NASDAQ	PEP	Fri, Jul 14, 1995	22.56	22.88	22.56	22.69
791	NASDAQ	PEP	Thu, Jul 13, 1995	22.50	22.75	22.31	22.63
790	NASDAQ	PEP	Wed, Jul 12, 1995	22.06	22.44	22.06	22.31
789	NASDAQ	PEP	Tue, Jul 11, 1995	22.00	22.25	22.00	22.06
788	NASDAQ	PEP	Mon, Jul 10, 1995	22.00	22.19	21.94	22.00
787	NASDAQ	PEP	Fri, Jul 7, 1995	22.00	22.31	21.81	21.94
786	NASDAQ	PEP	Thu, Jul 6, 1995	22.13	22.25	21.94	22.00
785	NASDAQ	PEP	Wed, Jul 5, 1995	22.50	22.56	21.94	21.94
784	NASDAQ	PEP	Mon, Jul 3, 1995	22.75	22.75	22.50	22.56
783	NASDAQ	PEP	Fri, Jun 30, 1995	22.94	23.19	22.69	22.75
782	NASDAQ	PEP	Thu, Jun 29, 1995	22.88	23.00	22.50	22.94
781	NASDAQ	PEP	Wed, Jun 28, 1995	22.81	22.88	22.25	22.81
780	NASDAQ	PEP	Tue, Jun 27, 1995	23.00	23.13	22.69	22.81
779	NASDAQ	PEP	Mon, Jun 26, 1995	23.50	23.81	23.31	23.44
778	NASDAQ	PEP	Fri, Jun 23, 1995	23.56	23.94	23.50	23.50
777	NASDAQ	PEP	Thu, Jun 22, 1995	23.50	23.75	23.44	23.63
776	NASDAQ	PEP	Wed, Jun 21, 1995	23.44	23.69	23.25	23.44
775	NASDAQ	PEP	Tue, Jun 20, 1995	23.25	23.44	23.25	23.44
774	NASDAQ	PEP	Mon, Jun 19, 1995	23.31	23.50	23.25	23.31
773	NASDAQ	PEP	Fri, Jun 16, 1995	23.38	23.44	23.25	23.31
772	NASDAQ	PEP	Thu, Jun 15, 1995	23.44	23.56	23.19	23.25
771	NASDAQ	PEP	Wed, Jun 14, 1995	23.38	23.50	23.31	23.50
770	NASDAQ	PEP	Tue, Jun 13, 1995	23.44	23.56	23.25	23.38
769	NASDAQ	PEP	Mon, Jun 12, 1995	23.44	23.63	23.31	23.44
768	NASDAQ	PEP	Fri, Jun 9, 1995	23.31	23.50	23.13	23.44
767	NASDAQ	PEP	Thu, Jun 8, 1995	23.00	23.63	22.94	23.44
766	NASDAQ	PEP	Wed, Jun 7, 1995	23.06	23.38	23.00	23.06
765	NASDAQ	PEP	Tue, Jun 6, 1995	23.19	23.56	22.94	23.06
764	NASDAQ	PEP	Mon, Jun 5, 1995	23.69	23.75	23.13	23.25
763	NASDAQ	PEP	Fri, Jun 2, 1995	23.81	24.19	23.56	23.63
762	NASDAQ	PEP	Thu, Jun 1, 1995	24.31	24.38	23.75	24.06
761	NASDAQ	PEP	Wed, May 31, 1995	23.63	24.50	23.63	24.50
760	NASDAQ	PEP	Tue, May 30, 1995	23.44	23.81	23.44	23.69
759	NASDAQ	PEP	Fri, May 26, 1995	22.88	23.44	22.88	23.25
758	NASDAQ	PEP	Thu, May 25, 1995	23.38	23.69	23.19	23.25
757	NASDAQ	PEP	Wed, May 24, 1995	22.94	23.50	22.75	23.50
756	NASDAQ	PEP	Tue, May 23, 1995	22.31	22.75	22.31	22.75
755	NASDAQ	PEP	Mon, May 22, 1995	22.38	22.63	22.25	22.38
754	NASDAQ	PEP	Fri, May 19, 1995	21.94	22.44	21.75	22.44
753	NASDAQ	PEP	Thu, May 18, 1995	22.50	22.63	22.06	22.06
752	NASDAQ	PEP	Wed, May 17, 1995	22.56	22.75	22.56	22.69
751	NASDAQ	PEP	Tue, May 16, 1995	22.75	22.94	22.63	22.69
750	NASDAQ	PEP	Mon, May 15, 1995	22.19	22.88	22.13	22.88
749	NASDAQ	PEP	Fri, May 12, 1995	22.56	22.81	22.19	22.19
748	NASDAQ	PEP	Thu, May 11, 1995	22.81	23.06	22.75	22.81
747	NASDAQ	PEP	Wed, May 10, 1995	22.44	22.81	22.31	22.81
746	NASDAQ	PEP	Tue, May 9, 1995	22.31	22.56	22.25	22.31
745	NASDAQ	PEP	Mon, May 8, 1995	22.00	22.63	21.94	22.56
744	NASDAQ	PEP	Fri, May 5, 1995	22.50	22.63	22.13	22.19
743	NASDAQ	PEP	Thu, May 4, 1995	22.31	22.88	22.25	22.44
742	NASDAQ	PEP	Wed, May 3, 1995	21.88	22.44	21.81	22.38
741	NASDAQ	PEP	Tue, May 2, 1995	21.13	21.63	21.06	21.50
740	NASDAQ	PEP	Mon, May 1, 1995	20.75	21.00	20.75	21.00
739	NASDAQ	PEP	Fri, Apr 28, 1995	20.63	20.94	20.31	20.81
738	NASDAQ	PEP	Thu, Apr 27, 1995	20.81	20.88	20.50	20.56
737	NASDAQ	PEP	Wed, Apr 26, 1995	20.44	20.88	20.44	20.81
736	NASDAQ	PEP	Tue, Apr 25, 1995	20.69	20.75	20.50	20.63
735	NASDAQ	PEP	Mon, Apr 24, 1995	20.50	20.88	20.44	20.69
734	NASDAQ	PEP	Fri, Apr 21, 1995	20.31	20.69	20.13	20.63
733	NASDAQ	PEP	Thu, Apr 20, 1995	20.25	20.31	20.06	20.19
732	NASDAQ	PEP	Wed, Apr 19, 1995	20.38	20.50	20.13	20.25
731	NASDAQ	PEP	Tue, Apr 18, 1995	20.31	20.69	20.19	20.50
730	NASDAQ	PEP	Mon, Apr 17, 1995	20.44	20.50	20.06	20.25
729	NASDAQ	PEP	Thu, Apr 13, 1995	20.44	20.56	20.38	20.50
728	NASDAQ	PEP	Wed, Apr 12, 1995	20.19	20.44	20.19	20.44
727	NASDAQ	PEP	Tue, Apr 11, 1995	20.25	20.44	20.06	20.19
726	NASDAQ	PEP	Mon, Apr 10, 1995	19.94	20.25	19.88	20.19
725	NASDAQ	PEP	Fri, Apr 7, 1995	19.94	20.13	19.75	19.94
724	NASDAQ	PEP	Thu, Apr 6, 1995	20.00	20.00	19.88	19.94
723	NASDAQ	PEP	Wed, Apr 5, 1995	20.00	20.13	19.88	20.00
722	NASDAQ	PEP	Tue, Apr 4, 1995	19.81	20.06	19.81	19.94
721	NASDAQ	PEP	Mon, Apr 3, 1995	19.44	19.88	19.44	19.81
720	NASDAQ	PEP	Fri, Mar 31, 1995	19.25	19.75	18.94	19.56
719	NASDAQ	PEP	Thu, Mar 30, 1995	20.13	20.19	19.50	19.50
718	NASDAQ	PEP	Wed, Mar 29, 1995	20.13	20.44	20.00	20.06
717	NASDAQ	PEP	Tue, Mar 28, 1995	20.06	20.19	19.88	20.13
716	NASDAQ	PEP	Mon, Mar 27, 1995	20.25	20.31	20.13	20.19
715	NASDAQ	PEP	Fri, Mar 24, 1995	20.31	20.38	20.00	20.13
714	NASDAQ	PEP	Thu, Mar 23, 1995	20.31	20.38	20.19	20.31
713	NASDAQ	PEP	Wed, Mar 22, 1995	20.44	20.50	20.31	20.44
712	NASDAQ	PEP	Tue, Mar 21, 1995	20.25	20.50	20.19	20.38
711	NASDAQ	PEP	Mon, Mar 20, 1995	20.06	20.25	19.88	20.13
710	NASDAQ	PEP	Fri, Mar 17, 1995	20.13	20.38	19.94	20.06
709	NASDAQ	PEP	Thu, Mar 16, 1995	19.94	20.13	19.88	20.00
708	NASDAQ	PEP	Wed, Mar 15, 1995	19.81	20.00	19.75	19.94
707	NASDAQ	PEP	Tue, Mar 14, 1995	19.81	20.13	19.81	19.88
706	NASDAQ	PEP	Mon, Mar 13, 1995	19.75	19.94	19.63	19.75
705	NASDAQ	PEP	Fri, Mar 10, 1995	19.31	19.88	19.25	19.88
704	NASDAQ	PEP	Thu, Mar 9, 1995	19.06	19.38	19.00	19.25
703	NASDAQ	PEP	Wed, Mar 8, 1995	19.19	19.31	18.94	19.06
702	NASDAQ	PEP	Tue, Mar 7, 1995	19.56	19.69	19.19	19.19
701	NASDAQ	PEP	Mon, Mar 6, 1995	19.25	19.69	19.13	19.63
700	NASDAQ	PEP	Fri, Mar 3, 1995	19.38	19.50	19.25	19.44
699	NASDAQ	PEP	Thu, Mar 2, 1995	19.38	19.44	19.19	19.38
698	NASDAQ	PEP	Wed, Mar 1, 1995	19.75	19.81	19.38	19.38
697	NASDAQ	PEP	Tue, Feb 28, 1995	19.31	19.56	19.25	19.56
696	NASDAQ	PEP	Mon, Feb 27, 1995	19.75	19.88	19.31	19.38
695	NASDAQ	PEP	Fri, Feb 24, 1995	19.56	19.81	19.56	19.81
694	NASDAQ	PEP	Thu, Feb 23, 1995	19.56	19.81	19.56	19.63
693	NASDAQ	PEP	Wed, Feb 22, 1995	19.50	19.63	19.38	19.50
692	NASDAQ	PEP	Tue, Feb 21, 1995	19.38	19.50	19.25	19.50
691	NASDAQ	PEP	Fri, Feb 17, 1995	19.31	19.50	19.13	19.31
690	NASDAQ	PEP	Thu, Feb 16, 1995	19.13	19.31	19.06	19.31
689	NASDAQ	PEP	Wed, Feb 15, 1995	19.31	19.38	19.00	19.19
688	NASDAQ	PEP	Tue, Feb 14, 1995	19.06	19.50	18.94	19.31
687	NASDAQ	PEP	Mon, Feb 13, 1995	18.69	18.81	18.50	18.50
686	NASDAQ	PEP	Fri, Feb 10, 1995	18.50	18.81	18.38	18.75
685	NASDAQ	PEP	Thu, Feb 9, 1995	18.44	18.56	18.13	18.44
684	NASDAQ	PEP	Wed, Feb 8, 1995	18.75	18.81	18.44	18.44
683	NASDAQ	PEP	Tue, Feb 7, 1995	19.06	19.13	18.81	18.94
682	NASDAQ	PEP	Mon, Feb 6, 1995	19.38	19.69	19.19	19.31
681	NASDAQ	PEP	Fri, Feb 3, 1995	19.00	19.63	19.00	19.44
680	NASDAQ	PEP	Thu, Feb 2, 1995	18.38	19.00	18.38	19.00
679	NASDAQ	PEP	Wed, Feb 1, 1995	18.63	18.81	18.44	18.56
678	NASDAQ	PEP	Tue, Jan 31, 1995	18.25	18.50	18.19	18.44
677	NASDAQ	PEP	Mon, Jan 30, 1995	18.13	18.44	18.00	18.19
676	NASDAQ	PEP	Fri, Jan 27, 1995	18.06	18.38	18.06	18.19
675	NASDAQ	PEP	Thu, Jan 26, 1995	17.88	17.94	17.81	17.81
674	NASDAQ	PEP	Wed, Jan 25, 1995	17.63	17.81	17.50	17.75
673	NASDAQ	PEP	Tue, Jan 24, 1995	17.44	17.63	17.31	17.50
672	NASDAQ	PEP	Mon, Jan 23, 1995	17.13	17.38	17.06	17.38
671	NASDAQ	PEP	Fri, Jan 20, 1995	17.25	17.31	17.06	17.19
670	NASDAQ	PEP	Thu, Jan 19, 1995	17.31	17.44	17.06	17.25
669	NASDAQ	PEP	Wed, Jan 18, 1995	17.50	17.56	17.31	17.31
668	NASDAQ	PEP	Tue, Jan 17, 1995	17.31	17.63	17.25	17.56
667	NASDAQ	PEP	Mon, Jan 16, 1995	17.19	17.31	17.13	17.31
666	NASDAQ	PEP	Fri, Jan 13, 1995	17.13	17.25	16.94	17.13
665	NASDAQ	PEP	Thu, Jan 12, 1995	17.00	17.13	16.94	16.94
664	NASDAQ	PEP	Wed, Jan 11, 1995	17.38	17.44	16.94	17.00
663	NASDAQ	PEP	Tue, Jan 10, 1995	17.44	17.50	17.25	17.25
662	NASDAQ	PEP	Mon, Jan 9, 1995	17.38	17.56	17.38	17.44
661	NASDAQ	PEP	Fri, Jan 6, 1995	17.44	17.56	17.38	17.38
660	NASDAQ	PEP	Thu, Jan 5, 1995	17.69	17.75	17.38	17.38
659	NASDAQ	PEP	Wed, Jan 4, 1995	17.50	17.75	17.25	17.75
658	NASDAQ	PEP	Tue, Jan 3, 1995	18.13	18.13	17.81	18.00
657	NASDAQ	PEP	Fri, Dec 30, 1994	18.31	18.31	18.06	18.13
656	NASDAQ	PEP	Thu, Dec 29, 1994	18.25	18.38	18.13	18.31
655	NASDAQ	PEP	Wed, Dec 28, 1994	18.31	18.38	18.19	18.31
654	NASDAQ	PEP	Tue, Dec 27, 1994	18.19	18.38	18.13	18.38
653	NASDAQ	PEP	Fri, Dec 23, 1994	18.13	18.19	18.06	18.13
652	NASDAQ	PEP	Thu, Dec 22, 1994	18.19	18.31	18.13	18.13
651	NASDAQ	PEP	Wed, Dec 21, 1994	18.13	18.44	17.81	18.19
650	NASDAQ	PEP	Tue, Dec 20, 1994	18.31	18.38	17.94	18.13
649	NASDAQ	PEP	Mon, Dec 19, 1994	18.25	18.38	18.19	18.31
648	NASDAQ	PEP	Fri, Dec 16, 1994	18.00	18.38	17.88	18.38
647	NASDAQ	PEP	Thu, Dec 15, 1994	17.94	18.00	17.75	17.94
646	NASDAQ	PEP	Wed, Dec 14, 1994	17.88	17.94	17.75	17.81
645	NASDAQ	PEP	Tue, Dec 13, 1994	17.81	18.00	17.81	17.88
644	NASDAQ	PEP	Mon, Dec 12, 1994	17.56	17.94	17.56	17.88
643	NASDAQ	PEP	Fri, Dec 9, 1994	17.50	17.63	17.38	17.63
642	NASDAQ	PEP	Thu, Dec 8, 1994	17.81	17.94	17.50	17.56
641	NASDAQ	PEP	Wed, Dec 7, 1994	17.94	18.06	17.88	17.94
640	NASDAQ	PEP	Tue, Dec 6, 1994	18.06	18.13	17.88	17.94
639	NASDAQ	PEP	Mon, Dec 5, 1994	17.94	18.13	17.88	18.06
638	NASDAQ	PEP	Fri, Dec 2, 1994	17.63	18.00	17.56	17.94
637	NASDAQ	PEP	Thu, Dec 1, 1994	17.63	17.75	17.56	17.56
636	NASDAQ	PEP	Wed, Nov 30, 1994	17.88	17.94	17.63	17.63
635	NASDAQ	PEP	Tue, Nov 29, 1994	17.94	17.94	17.75	17.94
634	NASDAQ	PEP	Mon, Nov 28, 1994	17.88	18.00	17.69	18.00
633	NASDAQ	PEP	Fri, Nov 25, 1994	17.88	18.00	17.81	17.94
632	NASDAQ	PEP	Wed, Nov 23, 1994	17.75	17.94	17.63	17.75
631	NASDAQ	PEP	Tue, Nov 22, 1994	18.31	18.44	18.00	18.00
630	NASDAQ	PEP	Mon, Nov 21, 1994	18.38	18.50	18.31	18.44
629	NASDAQ	PEP	Fri, Nov 18, 1994	18.31	18.38	18.13	18.31
628	NASDAQ	PEP	Thu, Nov 17, 1994	18.44	18.50	18.31	18.50
627	NASDAQ	PEP	Wed, Nov 16, 1994	18.38	18.50	18.31	18.38
626	NASDAQ	PEP	Tue, Nov 15, 1994	18.38	18.50	18.25	18.38
625	NASDAQ	PEP	Mon, Nov 14, 1994	18.44	18.69	18.31	18.56
624	NASDAQ	PEP	Fri, Nov 11, 1994	18.00	18.44	17.94	18.44
623	NASDAQ	PEP	Thu, Nov 10, 1994	17.88	17.94	17.56	17.63
622	NASDAQ	PEP	Wed, Nov 9, 1994	18.06	18.13	17.69	17.81
621	NASDAQ	PEP	Tue, Nov 8, 1994	17.75	18.06	17.69	17.94
620	NASDAQ	PEP	Mon, Nov 7, 1994	17.75	17.88	17.69	17.81
619	NASDAQ	PEP	Fri, Nov 4, 1994	17.75	17.88	17.69	17.69
618	NASDAQ	PEP	Thu, Nov 3, 1994	17.69	17.88	17.63	17.81
617	NASDAQ	PEP	Wed, Nov 2, 1994	17.63	17.75	17.56	17.63
616	NASDAQ	PEP	Tue, Nov 1, 1994	17.50	17.81	17.50	17.75
615	NASDAQ	PEP	Mon, Oct 31, 1994	17.56	17.56	17.44	17.50
614	NASDAQ	PEP	Fri, Oct 28, 1994	17.44	17.56	17.38	17.56
613	NASDAQ	PEP	Thu, Oct 27, 1994	17.38	17.56	17.31	17.44
612	NASDAQ	PEP	Wed, Oct 26, 1994	17.25	17.38	17.13	17.38
611	NASDAQ	PEP	Tue, Oct 25, 1994	16.81	17.13	16.81	17.13
610	NASDAQ	PEP	Mon, Oct 24, 1994	17.06	17.25	16.88	17.00
609	NASDAQ	PEP	Fri, Oct 21, 1994	17.06	17.25	17.00	17.19
608	NASDAQ	PEP	Thu, Oct 20, 1994	17.31	17.38	17.06	17.13
607	NASDAQ	PEP	Wed, Oct 19, 1994	16.94	17.44	16.94	17.38
606	NASDAQ	PEP	Tue, Oct 18, 1994	17.00	17.06	16.88	17.00
605	NASDAQ	PEP	Mon, Oct 17, 1994	17.13	17.19	16.94	17.06
604	NASDAQ	PEP	Fri, Oct 14, 1994	17.25	17.31	17.06	17.06
603	NASDAQ	PEP	Thu, Oct 13, 1994	17.50	17.50	17.19	17.25
602	NASDAQ	PEP	Wed, Oct 12, 1994	17.38	17.38	17.06	17.25
601	NASDAQ	PEP	Tue, Oct 11, 1994	17.00	17.38	16.94	17.38
600	NASDAQ	PEP	Mon, Oct 10, 1994	16.19	16.31	16.13	16.25
599	NASDAQ	PEP	Fri, Oct 7, 1994	16.44	16.56	16.13	16.13
598	NASDAQ	PEP	Thu, Oct 6, 1994	16.69	16.75	16.50	16.50
597	NASDAQ	PEP	Wed, Oct 5, 1994	16.31	16.69	16.19	16.69
596	NASDAQ	PEP	Tue, Oct 4, 1994	16.81	16.94	16.31	16.31
595	NASDAQ	PEP	Mon, Oct 3, 1994	16.63	16.88	16.50	16.81
594	NASDAQ	PEP	Fri, Sep 30, 1994	16.63	16.69	16.50	16.56
593	NASDAQ	PEP	Thu, Sep 29, 1994	16.69	16.75	16.50	16.56
592	NASDAQ	PEP	Wed, Sep 28, 1994	16.44	16.69	16.38	16.69
591	NASDAQ	PEP	Tue, Sep 27, 1994	16.56	16.56	16.19	16.38
590	NASDAQ	PEP	Mon, Sep 26, 1994	16.13	16.50	16.13	16.50
589	NASDAQ	PEP	Fri, Sep 23, 1994	16.25	16.31	16.13	16.25
588	NASDAQ	PEP	Thu, Sep 22, 1994	16.44	16.63	16.25	16.31
587	NASDAQ	PEP	Wed, Sep 21, 1994	16.44	16.50	16.25	16.25
586	NASDAQ	PEP	Tue, Sep 20, 1994	16.44	16.56	16.25	16.25
585	NASDAQ	PEP	Mon, Sep 19, 1994	16.63	16.75	16.56	16.69
584	NASDAQ	PEP	Fri, Sep 16, 1994	16.75	16.88	16.63	16.63
583	NASDAQ	PEP	Thu, Sep 15, 1994	16.75	17.00	16.63	17.00
582	NASDAQ	PEP	Wed, Sep 14, 1994	16.44	16.63	16.44	16.63
581	NASDAQ	PEP	Tue, Sep 13, 1994	16.50	16.56	16.38	16.50
580	NASDAQ	PEP	Mon, Sep 12, 1994	16.56	16.63	16.50	16.50
579	NASDAQ	PEP	Fri, Sep 9, 1994	16.63	16.75	16.44	16.56
578	NASDAQ	PEP	Thu, Sep 8, 1994	16.63	16.81	16.56	16.75
577	NASDAQ	PEP	Wed, Sep 7, 1994	16.75	16.75	16.44	16.63
576	NASDAQ	PEP	Tue, Sep 6, 1994	16.81	16.94	16.75	16.75
575	NASDAQ	PEP	Fri, Sep 2, 1994	16.88	16.88	16.69	16.88
574	NASDAQ	PEP	Thu, Sep 1, 1994	16.50	16.81	16.50	16.81
573	NASDAQ	PEP	Wed, Aug 31, 1994	16.69	16.81	16.56	16.56
572	NASDAQ	PEP	Tue, Aug 30, 1994	16.88	16.94	16.75	16.75
571	NASDAQ	PEP	Mon, Aug 29, 1994	17.13	17.19	16.88	16.88
570	NASDAQ	PEP	Fri, Aug 26, 1994	17.00	17.19	16.94	17.13
569	NASDAQ	PEP	Thu, Aug 25, 1994	17.19	17.31	16.88	16.94
568	NASDAQ	PEP	Wed, Aug 24, 1994	17.06	17.25	17.00	17.25
567	NASDAQ	PEP	Tue, Aug 23, 1994	17.06	17.25	16.88	17.00
566	NASDAQ	PEP	Mon, Aug 22, 1994	16.63	16.75	16.44	16.75
565	NASDAQ	PEP	Fri, Aug 19, 1994	16.44	16.81	16.38	16.75
564	NASDAQ	PEP	Thu, Aug 18, 1994	16.50	16.50	16.31	16.38
563	NASDAQ	PEP	Wed, Aug 17, 1994	16.38	16.63	16.31	16.63
562	NASDAQ	PEP	Tue, Aug 16, 1994	15.69	16.25	15.69	16.19
561	NASDAQ	PEP	Mon, Aug 15, 1994	15.94	16.00	15.56	15.56
560	NASDAQ	PEP	Fri, Aug 12, 1994	15.56	15.94	15.50	15.88
559	NASDAQ	PEP	Thu, Aug 11, 1994	15.63	15.75	15.56	15.56
558	NASDAQ	PEP	Wed, Aug 10, 1994	15.56	15.69	15.56	15.56
557	NASDAQ	PEP	Tue, Aug 9, 1994	15.69	15.69	15.50	15.56
556	NASDAQ	PEP	Mon, Aug 8, 1994	15.50	15.75	15.38	15.75
555	NASDAQ	PEP	Fri, Aug 5, 1994	15.44	15.50	15.38	15.50
554	NASDAQ	PEP	Thu, Aug 4, 1994	15.38	15.50	15.38	15.50
553	NASDAQ	PEP	Wed, Aug 3, 1994	15.44	15.50	15.31	15.44
552	NASDAQ	PEP	Tue, Aug 2, 1994	15.56	15.63	15.38	15.44
551	NASDAQ	PEP	Mon, Aug 1, 1994	15.25	15.50	15.25	15.44
550	NASDAQ	PEP	Fri, Jul 29, 1994	15.06	15.38	15.04	15.25
549	NASDAQ	PEP	Thu, Jul 28, 1994	14.75	14.90	14.63	14.88
548	NASDAQ	PEP	Wed, Jul 27, 1994	15.06	15.13	14.94	14.94
547	NASDAQ	PEP	Tue, Jul 26, 1994	14.94	15.06	14.94	15.06
546	NASDAQ	PEP	Mon, Jul 25, 1994	15.06	15.06	14.94	15.00
545	NASDAQ	PEP	Fri, Jul 22, 1994	15.13	15.13	15.00	15.06
544	NASDAQ	PEP	Thu, Jul 21, 1994	15.25	15.25	15.00	15.06
543	NASDAQ	PEP	Wed, Jul 20, 1994	15.25	15.38	15.19	15.19
542	NASDAQ	PEP	Tue, Jul 19, 1994	15.31	15.56	15.25	15.25
541	NASDAQ	PEP	Mon, Jul 18, 1994	15.50	15.50	15.25	15.25
540	NASDAQ	PEP	Fri, Jul 15, 1994	15.44	15.63	15.31	15.63
539	NASDAQ	PEP	Thu, Jul 14, 1994	15.31	15.50	15.25	15.38
538	NASDAQ	PEP	Wed, Jul 13, 1994	15.38	15.44	15.13	15.25
537	NASDAQ	PEP	Tue, Jul 12, 1994	15.44	15.44	15.25	15.31
536	NASDAQ	PEP	Mon, Jul 11, 1994	15.38	15.44	15.19	15.44
535	NASDAQ	PEP	Fri, Jul 8, 1994	15.31	15.44	15.25	15.38
534	NASDAQ	PEP	Thu, Jul 7, 1994	15.38	15.38	15.13	15.31
533	NASDAQ	PEP	Wed, Jul 6, 1994	15.25	15.31	15.06	15.06
532	NASDAQ	PEP	Tue, Jul 5, 1994	15.25	15.38	15.19	15.31
531	NASDAQ	PEP	Fri, Jul 1, 1994	15.38	15.38	15.19	15.25
530	NASDAQ	PEP	Thu, Jun 30, 1994	15.63	15.69	15.25	15.31
529	NASDAQ	PEP	Wed, Jun 29, 1994	15.50	15.69	15.44	15.63
528	NASDAQ	PEP	Tue, Jun 28, 1994	15.50	15.56	15.38	15.44
527	NASDAQ	PEP	Mon, Jun 27, 1994	15.38	15.56	15.19	15.50
526	NASDAQ	PEP	Fri, Jun 24, 1994	15.56	15.63	15.31	15.38
525	NASDAQ	PEP	Thu, Jun 23, 1994	15.81	15.88	15.56	15.56
524	NASDAQ	PEP	Wed, Jun 22, 1994	15.88	15.94	15.75	15.88
523	NASDAQ	PEP	Tue, Jun 21, 1994	15.50	15.81	15.44	15.75
522	NASDAQ	PEP	Mon, Jun 20, 1994	15.50	15.56	15.38	15.50
521	NASDAQ	PEP	Fri, Jun 17, 1994	15.94	16.00	15.63	15.63
520	NASDAQ	PEP	Thu, Jun 16, 1994	16.00	16.06	15.75	15.88
519	NASDAQ	PEP	Wed, Jun 15, 1994	16.00	16.19	15.94	16.06
518	NASDAQ	PEP	Tue, Jun 14, 1994	15.69	16.00	15.63	15.94
517	NASDAQ	PEP	Mon, Jun 13, 1994	15.50	15.69	15.50	15.69
516	NASDAQ	PEP	Fri, Jun 10, 1994	15.81	15.88	15.56	15.56
515	NASDAQ	PEP	Thu, Jun 9, 1994	15.56	16.00	14.94	15.75
514	NASDAQ	PEP	Wed, Jun 8, 1994	17.44	17.56	17.25	17.25
513	NASDAQ	PEP	Tue, Jun 7, 1994	17.31	17.50	17.31	17.44
512	NASDAQ	PEP	Mon, Jun 6, 1994	17.63	17.69	17.31	17.31
511	NASDAQ	PEP	Fri, Jun 3, 1994	18.25	18.31	17.88	18.00
510	NASDAQ	PEP	Thu, Jun 2, 1994	18.19	18.44	18.19	18.38
509	NASDAQ	PEP	Wed, Jun 1, 1994	17.94	18.19	17.88	18.13
508	NASDAQ	PEP	Tue, May 31, 1994	18.25	18.25	18.00	18.00
507	NASDAQ	PEP	Fri, May 27, 1994	18.25	18.31	18.13	18.25
506	NASDAQ	PEP	Thu, May 26, 1994	18.19	18.31	18.13	18.31
505	NASDAQ	PEP	Wed, May 25, 1994	18.06	18.31	18.00	18.19
504	NASDAQ	PEP	Tue, May 24, 1994	18.31	18.31	18.13	18.19
503	NASDAQ	PEP	Mon, May 23, 1994	18.19	18.31	18.06	18.06
502	NASDAQ	PEP	Fri, May 20, 1994	18.25	18.56	18.19	18.31
501	NASDAQ	PEP	Thu, May 19, 1994	18.56	18.63	18.31	18.38
500	NASDAQ	PEP	Wed, May 18, 1994	18.50	18.69	18.38	18.56
499	NASDAQ	PEP	Tue, May 17, 1994	18.00	18.50	17.94	18.50
498	NASDAQ	PEP	Mon, May 16, 1994	17.81	18.00	17.69	18.00
497	NASDAQ	PEP	Fri, May 13, 1994	17.94	18.00	17.69	17.75
496	NASDAQ	PEP	Thu, May 12, 1994	17.81	17.94	17.63	17.88
495	NASDAQ	PEP	Wed, May 11, 1994	17.81	17.88	17.56	17.69
494	NASDAQ	PEP	Tue, May 10, 1994	17.94	18.06	17.81	17.94
493	NASDAQ	PEP	Mon, May 9, 1994	17.75	17.94	17.63	17.88
492	NASDAQ	PEP	Fri, May 6, 1994	17.88	18.00	17.75	17.94
491	NASDAQ	PEP	Thu, May 5, 1994	18.44	18.44	18.00	18.00
490	NASDAQ	PEP	Wed, May 4, 1994	18.50	18.63	18.19	18.50
489	NASDAQ	PEP	Tue, May 3, 1994	18.56	18.63	18.44	18.50
488	NASDAQ	PEP	Mon, May 2, 1994	18.38	18.88	18.13	18.88
487	NASDAQ	PEP	Fri, Apr 29, 1994	18.38	18.50	18.25	18.25
486	NASDAQ	PEP	Thu, Apr 28, 1994	18.38	18.56	18.38	18.50
485	NASDAQ	PEP	Tue, Apr 26, 1994	18.38	18.50	17.81	18.31
484	NASDAQ	PEP	Mon, Apr 25, 1994	17.88	18.38	17.81	18.38
483	NASDAQ	PEP	Fri, Apr 22, 1994	18.19	18.25	17.81	17.81
482	NASDAQ	PEP	Thu, Apr 21, 1994	18.06	18.31	18.00	18.13
481	NASDAQ	PEP	Wed, Apr 20, 1994	18.38	18.44	17.88	18.00
480	NASDAQ	PEP	Tue, Apr 19, 1994	18.31	18.50	18.31	18.38
479	NASDAQ	PEP	Mon, Apr 18, 1994	18.38	18.56	18.31	18.31
478	NASDAQ	PEP	Fri, Apr 15, 1994	18.38	18.50	18.31	18.38
477	NASDAQ	PEP	Thu, Apr 14, 1994	18.38	18.56	18.38	18.44
476	NASDAQ	PEP	Wed, Apr 13, 1994	18.38	18.50	18.31	18.44
475	NASDAQ	PEP	Tue, Apr 12, 1994	18.38	18.44	18.25	18.38
474	NASDAQ	PEP	Mon, Apr 11, 1994	18.38	18.38	18.25	18.25
473	NASDAQ	PEP	Fri, Apr 8, 1994	18.25	18.44	18.19	18.31
472	NASDAQ	PEP	Thu, Apr 7, 1994	18.31	18.38	18.19	18.31
471	NASDAQ	PEP	Wed, Apr 6, 1994	18.38	18.50	18.25	18.31
470	NASDAQ	PEP	Tue, Apr 5, 1994	18.13	18.38	18.13	18.31
469	NASDAQ	PEP	Mon, Apr 4, 1994	18.00	18.25	17.94	18.13
468	NASDAQ	PEP	Thu, Mar 31, 1994	18.19	18.50	18.00	18.31
467	NASDAQ	PEP	Wed, Mar 30, 1994	18.44	18.50	18.25	18.25
466	NASDAQ	PEP	Tue, Mar 29, 1994	18.63	18.75	18.44	18.50
465	NASDAQ	PEP	Mon, Mar 28, 1994	18.56	18.75	18.50	18.63
464	NASDAQ	PEP	Fri, Mar 25, 1994	18.69	18.81	18.56	18.63
463	NASDAQ	PEP	Thu, Mar 24, 1994	18.38	18.75	18.31	18.75
462	NASDAQ	PEP	Wed, Mar 23, 1994	18.56	18.69	18.50	18.50
461	NASDAQ	PEP	Tue, Mar 22, 1994	18.56	18.75	18.50	18.63
460	NASDAQ	PEP	Mon, Mar 21, 1994	18.75	18.75	18.44	18.63
459	NASDAQ	PEP	Fri, Mar 18, 1994	18.88	18.94	18.69	18.81
458	NASDAQ	PEP	Thu, Mar 17, 1994	18.69	19.00	18.50	18.94
457	NASDAQ	PEP	Wed, Mar 16, 1994	18.56	18.75	18.44	18.63
456	NASDAQ	PEP	Tue, Mar 15, 1994	18.06	18.56	18.06	18.44
455	NASDAQ	PEP	Mon, Mar 14, 1994	18.00	18.19	17.88	18.00
454	NASDAQ	PEP	Fri, Mar 11, 1994	18.25	18.31	18.06	18.06
453	NASDAQ	PEP	Thu, Mar 10, 1994	18.56	18.56	18.06	18.25
452	NASDAQ	PEP	Wed, Mar 9, 1994	18.44	18.50	18.31	18.38
451	NASDAQ	PEP	Tue, Mar 8, 1994	18.75	18.81	18.38	18.56
450	NASDAQ	PEP	Mon, Mar 7, 1994	19.06	19.13	18.75	18.75
449	NASDAQ	PEP	Fri, Mar 4, 1994	19.13	19.13	18.94	19.00
448	NASDAQ	PEP	Thu, Mar 3, 1994	19.56	19.56	19.06	19.06
447	NASDAQ	PEP	Wed, Mar 2, 1994	19.31	19.56	19.25	19.44
446	NASDAQ	PEP	Tue, Mar 1, 1994	19.63	19.75	19.50	19.56
445	NASDAQ	PEP	Mon, Feb 28, 1994	19.44	19.88	19.44	19.56
444	NASDAQ	PEP	Fri, Feb 25, 1994	19.50	19.56	19.38	19.38
443	NASDAQ	PEP	Thu, Feb 24, 1994	19.69	19.81	19.44	19.44
442	NASDAQ	PEP	Wed, Feb 23, 1994	19.94	20.00	19.69	19.81
441	NASDAQ	PEP	Tue, Feb 22, 1994	19.50	19.94	19.50	19.81
440	NASDAQ	PEP	Fri, Feb 18, 1994	19.31	19.50	19.25	19.50
439	NASDAQ	PEP	Thu, Feb 17, 1994	19.69	19.69	19.13	19.25
438	NASDAQ	PEP	Wed, Feb 16, 1994	19.38	19.75	19.38	19.63
437	NASDAQ	PEP	Tue, Feb 15, 1994	19.38	19.50	19.25	19.38
436	NASDAQ	PEP	Mon, Feb 14, 1994	19.38	19.56	19.19	19.31
435	NASDAQ	PEP	Fri, Feb 11, 1994	19.25	19.50	19.19	19.50
434	NASDAQ	PEP	Thu, Feb 10, 1994	19.25	19.25	19.06	19.19
433	NASDAQ	PEP	Wed, Feb 9, 1994	19.19	19.31	19.06	19.19
432	NASDAQ	PEP	Tue, Feb 8, 1994	19.31	19.31	19.19	19.25
431	NASDAQ	PEP	Mon, Feb 7, 1994	19.06	19.38	19.06	19.25
430	NASDAQ	PEP	Fri, Feb 4, 1994	19.56	19.56	19.00	19.13
429	NASDAQ	PEP	Thu, Feb 3, 1994	19.75	19.81	19.56	19.63
428	NASDAQ	PEP	Wed, Feb 2, 1994	19.81	19.88	19.69	19.81
427	NASDAQ	PEP	Tue, Feb 1, 1994	19.94	20.00	19.69	19.81
426	NASDAQ	PEP	Mon, Jan 31, 1994	20.13	20.50	20.13	20.19
425	NASDAQ	PEP	Fri, Jan 28, 1994	20.19	20.31	20.00	20.06
424	NASDAQ	PEP	Thu, Jan 27, 1994	19.69	20.31	19.69	20.13
423	NASDAQ	PEP	Wed, Jan 26, 1994	19.63	19.88	19.56	19.56
422	NASDAQ	PEP	Tue, Jan 25, 1994	19.63	19.94	19.63	19.63
421	NASDAQ	PEP	Mon, Jan 24, 1994	19.94	19.94	19.63	19.69
420	NASDAQ	PEP	Fri, Jan 21, 1994	20.00	20.00	19.88	20.00
419	NASDAQ	PEP	Thu, Jan 20, 1994	20.00	20.06	19.88	20.00
418	NASDAQ	PEP	Wed, Jan 19, 1994	19.88	20.19	19.81	20.19
417	NASDAQ	PEP	Tue, Jan 18, 1994	19.81	20.00	19.69	19.81
416	NASDAQ	PEP	Mon, Jan 17, 1994	19.88	20.13	19.81	19.81
415	NASDAQ	PEP	Fri, Jan 14, 1994	20.00	20.31	20.00	20.00
414	NASDAQ	PEP	Thu, Jan 13, 1994	20.06	20.13	19.75	20.00
413	NASDAQ	PEP	Wed, Jan 12, 1994	20.25	20.25	20.00	20.13
412	NASDAQ	PEP	Tue, Jan 11, 1994	20.50	20.56	20.19	20.31
411	NASDAQ	PEP	Mon, Jan 10, 1994	20.06	20.56	19.94	20.44
410	NASDAQ	PEP	Fri, Jan 7, 1994	19.63	20.06	19.63	20.06
409	NASDAQ	PEP	Thu, Jan 6, 1994	19.88	20.00	19.63	19.63
408	NASDAQ	PEP	Wed, Jan 5, 1994	20.06	20.13	19.56	19.88
407	NASDAQ	PEP	Tue, Jan 4, 1994	20.19	20.31	20.00	20.06
406	NASDAQ	PEP	Mon, Jan 3, 1994	20.50	20.50	20.19	20.31
405	NASDAQ	PEP	Fri, Dec 31, 1993	20.75	21.25	20.44	20.44
404	NASDAQ	PEP	Thu, Dec 30, 1993	20.69	20.75	20.56	20.63
403	NASDAQ	PEP	Wed, Dec 29, 1993	20.63	20.75	20.56	20.69
402	NASDAQ	PEP	Tue, Dec 28, 1993	20.69	20.75	20.50	20.69
401	NASDAQ	PEP	Mon, Dec 27, 1993	20.94	21.06	20.75	20.88
400	NASDAQ	PEP	Thu, Dec 23, 1993	20.63	21.06	20.56	20.94
399	NASDAQ	PEP	Wed, Dec 22, 1993	20.63	20.88	20.50	20.63
398	NASDAQ	PEP	Tue, Dec 21, 1993	20.44	20.50	20.19	20.50
397	NASDAQ	PEP	Mon, Dec 20, 1993	20.44	20.75	20.44	20.44
396	NASDAQ	PEP	Fri, Dec 17, 1993	20.44	20.63	20.38	20.44
395	NASDAQ	PEP	Thu, Dec 16, 1993	20.38	20.56	20.31	20.50
394	NASDAQ	PEP	Wed, Dec 15, 1993	20.19	20.44	20.19	20.38
393	NASDAQ	PEP	Tue, Dec 14, 1993	20.50	20.63	20.13	20.31
392	NASDAQ	PEP	Mon, Dec 13, 1993	20.38	20.63	20.38	20.56
391	NASDAQ	PEP	Fri, Dec 10, 1993	20.69	20.75	20.25	20.38
390	NASDAQ	PEP	Thu, Dec 9, 1993	20.25	20.81	20.25	20.25
389	NASDAQ	PEP	Wed, Dec 8, 1993	20.25	20.44	20.19	20.31
388	NASDAQ	PEP	Tue, Dec 7, 1993	20.13	20.38	20.06	20.31
387	NASDAQ	PEP	Mon, Dec 6, 1993	19.94	20.19	19.94	20.13
386	NASDAQ	PEP	Fri, Dec 3, 1993	20.00	20.13	19.88	19.94
385	NASDAQ	PEP	Thu, Dec 2, 1993	19.94	20.13	19.81	20.00
384	NASDAQ	PEP	Wed, Dec 1, 1993	20.13	20.31	20.00	20.00
383	NASDAQ	PEP	Tue, Nov 30, 1993	19.88	20.38	19.81	20.13
382	NASDAQ	PEP	Mon, Nov 29, 1993	20.19	20.31	19.94	19.94
381	NASDAQ	PEP	Fri, Nov 26, 1993	20.06	20.19	20.06	20.13
380	NASDAQ	PEP	Wed, Nov 24, 1993	19.81	20.00	19.75	20.00
379	NASDAQ	PEP	Tue, Nov 23, 1993	19.81	19.88	19.69	19.69
378	NASDAQ	PEP	Mon, Nov 22, 1993	19.94	20.06	19.75	19.81
377	NASDAQ	PEP	Fri, Nov 19, 1993	20.06	20.13	19.88	20.06
376	NASDAQ	PEP	Thu, Nov 18, 1993	19.88	20.19	19.75	20.19
375	NASDAQ	PEP	Wed, Nov 17, 1993	20.00	20.25	19.88	19.88
374	NASDAQ	PEP	Tue, Nov 16, 1993	19.88	20.06	19.88	20.00
373	NASDAQ	PEP	Mon, Nov 15, 1993	19.56	19.94	19.44	19.94
372	NASDAQ	PEP	Fri, Nov 12, 1993	19.63	19.69	19.50	19.50
371	NASDAQ	PEP	Thu, Nov 11, 1993	19.94	19.94	19.50	19.75
370	NASDAQ	PEP	Wed, Nov 10, 1993	19.44	19.88	19.38	19.81
369	NASDAQ	PEP	Tue, Nov 9, 1993	19.25	19.75	19.19	19.50
368	NASDAQ	PEP	Mon, Nov 8, 1993	19.00	19.25	18.94	19.06
367	NASDAQ	PEP	Fri, Nov 5, 1993	18.88	19.06	18.81	19.00
366	NASDAQ	PEP	Thu, Nov 4, 1993	19.06	19.25	18.94	18.94
365	NASDAQ	PEP	Wed, Nov 3, 1993	19.56	19.63	19.13	19.13
364	NASDAQ	PEP	Tue, Nov 2, 1993	19.38	19.56	19.19	19.56
363	NASDAQ	PEP	Mon, Nov 1, 1993	19.69	19.75	19.38	19.44
362	NASDAQ	PEP	Fri, Oct 29, 1993	20.13	20.19	19.75	19.75
361	NASDAQ	PEP	Thu, Oct 28, 1993	19.81	20.25	19.81	20.25
360	NASDAQ	PEP	Wed, Oct 27, 1993	19.75	19.88	19.56	19.63
359	NASDAQ	PEP	Tue, Oct 26, 1993	19.56	19.88	19.56	19.81
358	NASDAQ	PEP	Mon, Oct 25, 1993	19.56	19.75	19.50	19.56
357	NASDAQ	PEP	Fri, Oct 22, 1993	19.88	20.13	19.69	19.81
356	NASDAQ	PEP	Thu, Oct 21, 1993	20.00	20.13	19.75	19.75
355	NASDAQ	PEP	Wed, Oct 20, 1993	19.94	20.06	19.75	20.06
354	NASDAQ	PEP	Tue, Oct 19, 1993	20.25	20.31	19.88	20.06
353	NASDAQ	PEP	Mon, Oct 18, 1993	20.56	20.63	20.31	20.38
352	NASDAQ	PEP	Fri, Oct 15, 1993	20.38	20.69	20.31	20.63
351	NASDAQ	PEP	Thu, Oct 14, 1993	19.94	20.38	19.75	20.25
350	NASDAQ	PEP	Wed, Oct 13, 1993	19.75	20.00	19.75	19.75
349	NASDAQ	PEP	Tue, Oct 12, 1993	19.75	19.94	19.56	19.88
348	NASDAQ	PEP	Mon, Oct 11, 1993	19.63	19.88	19.63	19.81
347	NASDAQ	PEP	Fri, Oct 8, 1993	19.50	19.56	19.00	19.50
346	NASDAQ	PEP	Thu, Oct 7, 1993	19.44	19.56	19.25	19.50
345	NASDAQ	PEP	Wed, Oct 6, 1993	19.63	19.88	19.44	19.44
344	NASDAQ	PEP	Tue, Oct 5, 1993	19.63	20.00	19.63	19.75
343	NASDAQ	PEP	Mon, Oct 4, 1993	19.44	19.75	19.25	19.75
342	NASDAQ	PEP	Fri, Oct 1, 1993	19.56	19.69	19.25	19.38
341	NASDAQ	PEP	Thu, Sep 30, 1993	19.75	19.81	19.50	19.63
340	NASDAQ	PEP	Wed, Sep 29, 1993	20.06	20.13	19.81	19.88
339	NASDAQ	PEP	Tue, Sep 28, 1993	20.44	20.44	20.13	20.25
338	NASDAQ	PEP	Mon, Sep 27, 1993	20.31	20.56	20.31	20.50
337	NASDAQ	PEP	Fri, Sep 24, 1993	20.25	20.38	20.13	20.19
336	NASDAQ	PEP	Thu, Sep 23, 1993	20.38	20.44	20.31	20.38
335	NASDAQ	PEP	Wed, Sep 22, 1993	20.13	20.44	20.00	20.38
334	NASDAQ	PEP	Tue, Sep 21, 1993	19.75	20.13	19.69	19.88
333	NASDAQ	PEP	Mon, Sep 20, 1993	20.56	20.63	19.94	20.00
332	NASDAQ	PEP	Fri, Sep 17, 1993	20.56	20.81	20.56	20.56
331	NASDAQ	PEP	Thu, Sep 16, 1993	20.81	20.94	20.63	20.75
330	NASDAQ	PEP	Wed, Sep 15, 1993	20.38	20.94	20.25	20.81
329	NASDAQ	PEP	Tue, Sep 14, 1993	20.44	20.56	20.25	20.44
328	NASDAQ	PEP	Mon, Sep 13, 1993	20.31	20.56	20.31	20.38
327	NASDAQ	PEP	Fri, Sep 10, 1993	20.00	20.25	20.00	20.13
326	NASDAQ	PEP	Thu, Sep 9, 1993	19.63	19.94	19.63	19.94
325	NASDAQ	PEP	Wed, Sep 8, 1993	19.75	19.88	19.56	19.88
324	NASDAQ	PEP	Tue, Sep 7, 1993	19.50	19.88	19.44	19.69
323	NASDAQ	PEP	Fri, Sep 3, 1993	19.50	19.63	19.44	19.50
322	NASDAQ	PEP	Thu, Sep 2, 1993	19.69	19.75	19.50	19.50
321	NASDAQ	PEP	Wed, Sep 1, 1993	19.50	19.75	19.50	19.75
320	NASDAQ	PEP	Tue, Aug 31, 1993	19.69	19.81	19.56	19.69
319	NASDAQ	PEP	Mon, Aug 30, 1993	19.56	19.69	19.44	19.50
318	NASDAQ	PEP	Fri, Aug 27, 1993	19.31	19.69	19.31	19.63
317	NASDAQ	PEP	Thu, Aug 26, 1993	19.44	19.50	19.19	19.25
316	NASDAQ	PEP	Wed, Aug 25, 1993	19.81	19.88	19.25	19.38
315	NASDAQ	PEP	Tue, Aug 24, 1993	19.63	19.75	19.56	19.69
314	NASDAQ	PEP	Mon, Aug 23, 1993	19.50	19.69	19.44	19.63
313	NASDAQ	PEP	Fri, Aug 20, 1993	20.00	20.00	19.44	19.56
312	NASDAQ	PEP	Thu, Aug 19, 1993	19.50	20.06	19.44	20.06
311	NASDAQ	PEP	Wed, Aug 18, 1993	18.88	19.44	18.69	19.44
310	NASDAQ	PEP	Tue, Aug 17, 1993	18.63	18.88	18.50	18.81
309	NASDAQ	PEP	Mon, Aug 16, 1993	18.75	18.94	18.63	18.69
308	NASDAQ	PEP	Fri, Aug 13, 1993	18.63	18.81	18.56	18.69
307	NASDAQ	PEP	Thu, Aug 12, 1993	19.00	19.00	18.56	18.56
306	NASDAQ	PEP	Wed, Aug 11, 1993	18.69	19.00	18.63	19.00
305	NASDAQ	PEP	Tue, Aug 10, 1993	18.56	18.81	18.56	18.56
304	NASDAQ	PEP	Mon, Aug 9, 1993	18.38	18.69	18.38	18.56
303	NASDAQ	PEP	Fri, Aug 6, 1993	18.75	18.81	18.38	18.38
302	NASDAQ	PEP	Thu, Aug 5, 1993	18.50	18.75	18.50	18.69
301	NASDAQ	PEP	Wed, Aug 4, 1993	18.63	18.63	18.38	18.38
300	NASDAQ	PEP	Tue, Aug 3, 1993	18.81	18.81	18.56	18.63
299	NASDAQ	PEP	Mon, Aug 2, 1993	18.75	18.88	18.69	18.75
298	NASDAQ	PEP	Fri, Jul 30, 1993	18.75	18.81	18.56	18.69
297	NASDAQ	PEP	Thu, Jul 29, 1993	18.56	18.94	18.50	18.69
296	NASDAQ	PEP	Wed, Jul 28, 1993	18.44	18.56	18.25	18.56
295	NASDAQ	PEP	Tue, Jul 27, 1993	18.56	18.63	18.44	18.50
294	NASDAQ	PEP	Mon, Jul 26, 1993	18.88	18.94	18.38	18.75
293	NASDAQ	PEP	Fri, Jul 23, 1993	18.94	19.06	18.69	18.88
292	NASDAQ	PEP	Thu, Jul 22, 1993	18.56	19.25	18.56	18.94
291	NASDAQ	PEP	Wed, Jul 21, 1993	18.00	18.63	17.94	18.63
290	NASDAQ	PEP	Tue, Jul 20, 1993	17.75	18.19	17.69	18.19
289	NASDAQ	PEP	Mon, Jul 19, 1993	17.81	18.00	17.75	17.75
288	NASDAQ	PEP	Fri, Jul 16, 1993	17.94	17.94	17.81	17.81
287	NASDAQ	PEP	Thu, Jul 15, 1993	17.63	18.06	17.63	17.94
286	NASDAQ	PEP	Wed, Jul 14, 1993	17.44	17.69	17.31	17.56
285	NASDAQ	PEP	Tue, Jul 13, 1993	17.69	17.75	17.44	17.44
284	NASDAQ	PEP	Mon, Jul 12, 1993	17.75	17.81	17.63	17.75
283	NASDAQ	PEP	Fri, Jul 9, 1993	17.88	17.94	17.69	17.75
282	NASDAQ	PEP	Thu, Jul 8, 1993	18.00	18.00	17.75	17.88
281	NASDAQ	PEP	Wed, Jul 7, 1993	17.88	18.13	17.75	18.06
280	NASDAQ	PEP	Tue, Jul 6, 1993	18.00	18.19	17.81	17.94
279	NASDAQ	PEP	Fri, Jul 2, 1993	18.13	18.19	18.00	18.13
278	NASDAQ	PEP	Thu, Jul 1, 1993	18.44	18.44	18.25	18.31
277	NASDAQ	PEP	Wed, Jun 30, 1993	18.50	18.56	18.38	18.50
276	NASDAQ	PEP	Tue, Jun 29, 1993	18.25	18.50	18.25	18.50
275	NASDAQ	PEP	Mon, Jun 28, 1993	18.25	18.56	18.19	18.38
274	NASDAQ	PEP	Fri, Jun 25, 1993	18.25	18.25	18.06	18.13
273	NASDAQ	PEP	Thu, Jun 24, 1993	18.06	18.44	18.00	18.25
272	NASDAQ	PEP	Wed, Jun 23, 1993	18.13	18.25	18.00	18.06
271	NASDAQ	PEP	Tue, Jun 22, 1993	18.19	18.50	18.19	18.25
270	NASDAQ	PEP	Mon, Jun 21, 1993	18.25	18.31	18.06	18.19
269	NASDAQ	PEP	Fri, Jun 18, 1993	18.44	18.44	18.19	18.19
268	NASDAQ	PEP	Thu, Jun 17, 1993	17.81	18.44	17.75	18.44
267	NASDAQ	PEP	Wed, Jun 16, 1993	17.50	17.81	17.38	17.81
266	NASDAQ	PEP	Tue, Jun 15, 1993	17.94	18.00	17.69	17.81
265	NASDAQ	PEP	Mon, Jun 14, 1993	18.13	18.31	18.00	18.13
264	NASDAQ	PEP	Fri, Jun 11, 1993	18.06	18.44	18.00	18.25
263	NASDAQ	PEP	Thu, Jun 10, 1993	17.56	17.88	17.25	17.81
262	NASDAQ	PEP	Wed, Jun 9, 1993	17.56	17.63	17.31	17.44
261	NASDAQ	PEP	Tue, Jun 8, 1993	17.75	17.75	17.56	17.63
260	NASDAQ	PEP	Mon, Jun 7, 1993	18.00	18.00	17.69	17.69
259	NASDAQ	PEP	Fri, Jun 4, 1993	18.00	18.06	17.81	18.00
258	NASDAQ	PEP	Thu, Jun 3, 1993	18.00	18.06	17.88	18.00
257	NASDAQ	PEP	Wed, Jun 2, 1993	18.13	18.13	17.94	18.06
256	NASDAQ	PEP	Tue, Jun 1, 1993	18.25	18.44	18.06	18.13
255	NASDAQ	PEP	Fri, May 28, 1993	18.06	18.13	17.94	18.13
254	NASDAQ	PEP	Thu, May 27, 1993	18.19	18.31	17.88	18.13
253	NASDAQ	PEP	Wed, May 26, 1993	18.44	18.63	18.31	18.31
252	NASDAQ	PEP	Tue, May 25, 1993	18.25	18.38	18.19	18.31
251	NASDAQ	PEP	Mon, May 24, 1993	18.25	18.38	18.13	18.25
250	NASDAQ	PEP	Fri, May 21, 1993	18.75	18.75	18.38	18.44
249	NASDAQ	PEP	Thu, May 20, 1993	19.00	19.06	18.75	18.88
248	NASDAQ	PEP	Wed, May 19, 1993	18.38	18.81	18.31	18.50
247	NASDAQ	PEP	Tue, May 18, 1993	18.31	18.50	18.06	18.25
246	NASDAQ	PEP	Mon, May 17, 1993	18.00	18.50	17.94	18.50
245	NASDAQ	PEP	Fri, May 14, 1993	18.00	18.13	17.81	17.88
244	NASDAQ	PEP	Thu, May 13, 1993	18.63	18.63	18.00	18.13
243	NASDAQ	PEP	Wed, May 12, 1993	18.69	18.81	18.56	18.63
242	NASDAQ	PEP	Tue, May 11, 1993	18.38	18.69	18.38	18.63
241	NASDAQ	PEP	Mon, May 10, 1993	18.38	18.69	18.25	18.31
240	NASDAQ	PEP	Fri, May 7, 1993	18.63	18.63	18.38	18.50
239	NASDAQ	PEP	Thu, May 6, 1993	18.88	18.94	18.50	18.56
238	NASDAQ	PEP	Wed, May 5, 1993	18.63	19.00	18.56	18.88
237	NASDAQ	PEP	Tue, May 4, 1993	18.38	18.75	18.38	18.50
236	NASDAQ	PEP	Mon, May 3, 1993	18.75	18.81	18.38	18.50
235	NASDAQ	PEP	Fri, Apr 30, 1993	18.94	19.13	18.75	18.81
234	NASDAQ	PEP	Thu, Apr 29, 1993	18.75	18.94	18.69	18.88
233	NASDAQ	PEP	Wed, Apr 28, 1993	18.75	18.88	18.50	18.69
232	NASDAQ	PEP	Tue, Apr 27, 1993	18.00	18.31	17.50	18.31
231	NASDAQ	PEP	Mon, Apr 26, 1993	18.31	18.63	18.13	18.63
230	NASDAQ	PEP	Fri, Apr 23, 1993	18.25	18.31	17.94	18.31
229	NASDAQ	PEP	Thu, Apr 22, 1993	18.75	18.81	18.19	18.31
228	NASDAQ	PEP	Wed, Apr 21, 1993	18.38	19.00	18.31	18.75
227	NASDAQ	PEP	Tue, Apr 20, 1993	18.13	18.25	17.50	18.19
226	NASDAQ	PEP	Mon, Apr 19, 1993	18.44	18.50	18.19	18.25
225	NASDAQ	PEP	Fri, Apr 16, 1993	19.13	19.13	18.38	18.44
224	NASDAQ	PEP	Thu, Apr 15, 1993	19.56	19.63	19.25	19.38
223	NASDAQ	PEP	Wed, Apr 14, 1993	19.69	19.81	19.56	19.63
222	NASDAQ	PEP	Tue, Apr 13, 1993	19.75	19.94	19.63	19.69
221	NASDAQ	PEP	Mon, Apr 12, 1993	19.63	19.94	19.38	19.63
220	NASDAQ	PEP	Thu, Apr 8, 1993	19.75	19.81	18.75	19.50
219	NASDAQ	PEP	Wed, Apr 7, 1993	19.88	20.06	19.69	19.81
218	NASDAQ	PEP	Tue, Apr 6, 1993	20.13	20.31	19.31	20.00
217	NASDAQ	PEP	Mon, Apr 5, 1993	20.63	20.75	20.19	20.25
216	NASDAQ	PEP	Fri, Apr 2, 1993	21.25	21.31	20.69	20.81
215	NASDAQ	PEP	Thu, Apr 1, 1993	21.50	21.56	21.25	21.38
214	NASDAQ	PEP	Wed, Mar 31, 1993	21.50	21.81	21.38	21.44
213	NASDAQ	PEP	Tue, Mar 30, 1993	21.25	21.50	21.19	21.38
212	NASDAQ	PEP	Mon, Mar 29, 1993	21.13	21.44	21.00	21.31
211	NASDAQ	PEP	Fri, Mar 26, 1993	21.25	21.25	20.88	21.00
210	NASDAQ	PEP	Thu, Mar 25, 1993	20.94	21.19	20.81	21.13
209	NASDAQ	PEP	Wed, Mar 24, 1993	20.56	21.00	20.56	20.88
208	NASDAQ	PEP	Tue, Mar 23, 1993	20.75	20.81	20.63	20.63
207	NASDAQ	PEP	Mon, Mar 22, 1993	20.88	20.94	20.69	20.88
206	NASDAQ	PEP	Fri, Mar 19, 1993	20.88	21.06	20.81	21.00
205	NASDAQ	PEP	Thu, Mar 18, 1993	20.56	20.88	20.50	20.75
204	NASDAQ	PEP	Wed, Mar 17, 1993	20.50	20.69	20.38	20.50
203	NASDAQ	PEP	Tue, Mar 16, 1993	20.38	20.50	20.31	20.44
202	NASDAQ	PEP	Mon, Mar 15, 1993	20.44	20.56	20.25	20.31
201	NASDAQ	PEP	Fri, Mar 12, 1993	20.50	20.56	20.25	20.31
200	NASDAQ	PEP	Thu, Mar 11, 1993	21.13	21.31	21.00	21.00
199	NASDAQ	PEP	Wed, Mar 10, 1993	21.00	21.06	20.75	21.06
198	NASDAQ	PEP	Tue, Mar 9, 1993	21.13	21.25	21.00	21.06
197	NASDAQ	PEP	Mon, Mar 8, 1993	20.63	21.25	20.56	21.25
196	NASDAQ	PEP	Fri, Mar 5, 1993	20.50	20.94	20.44	20.69
195	NASDAQ	PEP	Thu, Mar 4, 1993	20.56	20.56	20.44	20.44
194	NASDAQ	PEP	Wed, Mar 3, 1993	20.31	20.56	20.19	20.50
193	NASDAQ	PEP	Tue, Mar 2, 1993	19.69	20.31	19.63	20.25
192	NASDAQ	PEP	Mon, Mar 1, 1993	19.88	20.00	19.63	19.63
191	NASDAQ	PEP	Fri, Feb 26, 1993	19.88	20.00	19.56	19.94
190	NASDAQ	PEP	Thu, Feb 25, 1993	20.25	20.31	19.69	19.81
189	NASDAQ	PEP	Wed, Feb 24, 1993	20.19	20.31	19.94	20.19
188	NASDAQ	PEP	Tue, Feb 23, 1993	20.00	20.13	19.81	20.13
187	NASDAQ	PEP	Mon, Feb 22, 1993	19.94	20.13	19.75	19.88
186	NASDAQ	PEP	Fri, Feb 19, 1993	20.00	20.13	19.81	20.00
185	NASDAQ	PEP	Thu, Feb 18, 1993	20.44	20.56	19.56	20.00
184	NASDAQ	PEP	Wed, Feb 17, 1993	19.88	20.31	19.81	20.19
183	NASDAQ	PEP	Tue, Feb 16, 1993	19.50	19.94	19.25	19.75
182	NASDAQ	PEP	Fri, Feb 12, 1993	20.25	20.31	19.75	19.75
181	NASDAQ	PEP	Thu, Feb 11, 1993	20.06	20.38	20.06	20.31
180	NASDAQ	PEP	Wed, Feb 10, 1993	19.69	20.00	19.63	19.88
179	NASDAQ	PEP	Tue, Feb 9, 1993	20.06	20.06	19.63	19.69
178	NASDAQ	PEP	Mon, Feb 8, 1993	20.25	20.25	20.00	20.19
177	NASDAQ	PEP	Fri, Feb 5, 1993	20.63	20.75	20.06	20.25
176	NASDAQ	PEP	Thu, Feb 4, 1993	20.94	20.94	20.69	20.75
175	NASDAQ	PEP	Wed, Feb 3, 1993	20.81	20.94	20.69	20.75
174	NASDAQ	PEP	Tue, Feb 2, 1993	21.00	21.19	20.69	20.88
173	NASDAQ	PEP	Mon, Feb 1, 1993	20.88	21.19	20.88	21.13
172	NASDAQ	PEP	Fri, Jan 29, 1993	20.75	21.00	20.63	20.94
171	NASDAQ	PEP	Thu, Jan 28, 1993	21.13	21.25	20.81	20.94
170	NASDAQ	PEP	Wed, Jan 27, 1993	21.13	21.19	20.94	21.19
169	NASDAQ	PEP	Tue, Jan 26, 1993	20.75	21.13	20.63	20.88
168	NASDAQ	PEP	Mon, Jan 25, 1993	20.38	20.63	20.38	20.50
167	NASDAQ	PEP	Fri, Jan 22, 1993	20.44	20.63	20.31	20.50
166	NASDAQ	PEP	Thu, Jan 21, 1993	20.44	20.56	20.13	20.56
165	NASDAQ	PEP	Wed, Jan 20, 1993	20.56	20.63	20.38	20.44
164	NASDAQ	PEP	Tue, Jan 19, 1993	20.75	20.75	20.50	20.56
163	NASDAQ	PEP	Mon, Jan 18, 1993	20.63	20.75	20.50	20.75
162	NASDAQ	PEP	Fri, Jan 15, 1993	20.44	20.94	20.31	20.75
161	NASDAQ	PEP	Thu, Jan 14, 1993	20.13	20.63	20.13	20.38
160	NASDAQ	PEP	Wed, Jan 13, 1993	20.00	20.19	19.81	20.06
159	NASDAQ	PEP	Tue, Jan 12, 1993	19.81	20.06	19.56	20.06
158	NASDAQ	PEP	Mon, Jan 11, 1993	19.81	19.94	19.75	19.81
157	NASDAQ	PEP	Fri, Jan 8, 1993	19.63	19.81	19.56	19.81
156	NASDAQ	PEP	Thu, Jan 7, 1993	19.94	19.94	19.31	19.50
155	NASDAQ	PEP	Wed, Jan 6, 1993	20.31	20.44	20.06	20.06
154	NASDAQ	PEP	Tue, Jan 5, 1993	20.50	20.50	20.31	20.38
153	NASDAQ	PEP	Mon, Jan 4, 1993	20.69	20.81	20.44	20.56
152	NASDAQ	PEP	Thu, Dec 31, 1992	21.06	21.13	20.69	20.75
151	NASDAQ	PEP	Wed, Dec 30, 1992	21.25	21.38	21.00	21.06
150	NASDAQ	PEP	Tue, Dec 29, 1992	21.31	21.69	21.00	21.06
149	NASDAQ	PEP	Mon, Dec 28, 1992	21.13	21.38	20.94	21.38
148	NASDAQ	PEP	Thu, Dec 24, 1992	21.19	21.31	21.06	21.13
147	NASDAQ	PEP	Wed, Dec 23, 1992	21.19	21.31	21.13	21.19
146	NASDAQ	PEP	Tue, Dec 22, 1992	21.44	21.50	21.13	21.25
145	NASDAQ	PEP	Mon, Dec 21, 1992	21.25	21.44	21.19	21.31
144	NASDAQ	PEP	Fri, Dec 18, 1992	21.19	21.38	21.00	21.19
143	NASDAQ	PEP	Thu, Dec 17, 1992	21.19	21.44	20.94	21.00
142	NASDAQ	PEP	Wed, Dec 16, 1992	21.44	21.50	20.94	21.06
141	NASDAQ	PEP	Tue, Dec 15, 1992	21.31	21.50	21.25	21.38
140	NASDAQ	PEP	Mon, Dec 14, 1992	21.13	21.44	21.06	21.25
139	NASDAQ	PEP	Fri, Dec 11, 1992	20.94	21.19	20.81	21.19
138	NASDAQ	PEP	Thu, Dec 10, 1992	21.06	21.13	20.81	20.94
137	NASDAQ	PEP	Wed, Dec 9, 1992	21.13	21.31	21.00	21.19
136	NASDAQ	PEP	Tue, Dec 8, 1992	20.94	21.25	20.94	21.25
135	NASDAQ	PEP	Mon, Dec 7, 1992	20.88	21.19	20.81	20.94
134	NASDAQ	PEP	Fri, Dec 4, 1992	20.69	21.19	20.63	20.94
133	NASDAQ	PEP	Thu, Dec 3, 1992	20.81	20.94	20.56	20.63
132	NASDAQ	PEP	Wed, Dec 2, 1992	20.25	20.88	20.25	20.81
131	NASDAQ	PEP	Tue, Dec 1, 1992	20.38	20.44	20.19	20.38
130	NASDAQ	PEP	Mon, Nov 30, 1992	20.44	20.50	20.19	20.38
129	NASDAQ	PEP	Fri, Nov 27, 1992	20.56	20.81	20.50	20.50
128	NASDAQ	PEP	Wed, Nov 25, 1992	20.69	20.75	20.50	20.50
127	NASDAQ	PEP	Tue, Nov 24, 1992	20.69	20.94	20.50	20.69
126	NASDAQ	PEP	Mon, Nov 23, 1992	21.25	21.25	20.81	20.88
125	NASDAQ	PEP	Fri, Nov 20, 1992	20.94	21.31	20.75	21.25
124	NASDAQ	PEP	Thu, Nov 19, 1992	20.94	20.94	20.75	20.81
123	NASDAQ	PEP	Wed, Nov 18, 1992	20.44	21.00	20.31	20.94
122	NASDAQ	PEP	Tue, Nov 17, 1992	20.31	20.63	20.31	20.50
121	NASDAQ	PEP	Mon, Nov 16, 1992	20.25	20.38	20.06	20.25
120	NASDAQ	PEP	Fri, Nov 13, 1992	20.13	20.31	19.94	20.25
119	NASDAQ	PEP	Thu, Nov 12, 1992	20.38	20.44	20.06	20.19
118	NASDAQ	PEP	Wed, Nov 11, 1992	19.94	20.44	19.88	20.44
117	NASDAQ	PEP	Tue, Nov 10, 1992	19.88	20.00	19.75	19.94
116	NASDAQ	PEP	Mon, Nov 9, 1992	19.56	19.88	19.56	19.81
115	NASDAQ	PEP	Fri, Nov 6, 1992	19.38	19.69	19.06	19.69
114	NASDAQ	PEP	Thu, Nov 5, 1992	19.75	19.81	19.31	19.44
113	NASDAQ	PEP	Wed, Nov 4, 1992	19.81	19.88	19.63	19.69
112	NASDAQ	PEP	Tue, Nov 3, 1992	20.13	20.13	19.81	19.94
111	NASDAQ	PEP	Mon, Nov 2, 1992	19.88	20.44	19.88	20.13
110	NASDAQ	PEP	Fri, Oct 30, 1992	19.88	20.00	19.75	19.94
109	NASDAQ	PEP	Thu, Oct 29, 1992	20.00	20.06	19.88	19.94
108	NASDAQ	PEP	Wed, Oct 28, 1992	20.06	20.06	19.94	20.06
107	NASDAQ	PEP	Tue, Oct 27, 1992	19.75	20.00	19.63	19.94
106	NASDAQ	PEP	Mon, Oct 26, 1992	19.63	19.69	19.50	19.69
105	NASDAQ	PEP	Fri, Oct 23, 1992	20.00	20.06	19.63	19.69
104	NASDAQ	PEP	Thu, Oct 22, 1992	20.00	20.19	19.81	20.00
103	NASDAQ	PEP	Wed, Oct 21, 1992	20.00	20.13	19.94	20.06
102	NASDAQ	PEP	Tue, Oct 20, 1992	20.00	20.06	19.94	20.06
101	NASDAQ	PEP	Mon, Oct 19, 1992	19.81	20.06	19.81	20.00
100	NASDAQ	PEP	Fri, Oct 16, 1992	19.75	19.94	19.56	19.88
99	NASDAQ	PEP	Thu, Oct 15, 1992	19.38	19.81	19.31	19.69
98	NASDAQ	PEP	Wed, Oct 14, 1992	19.31	19.56	19.19	19.50
97	NASDAQ	PEP	Tue, Oct 13, 1992	19.25	19.63	19.06	19.31
96	NASDAQ	PEP	Mon, Oct 12, 1992	18.63	18.94	18.63	18.94
95	NASDAQ	PEP	Fri, Oct 9, 1992	18.94	18.94	18.63	18.63
94	NASDAQ	PEP	Thu, Oct 8, 1992	18.81	19.00	18.75	18.94
93	NASDAQ	PEP	Wed, Oct 7, 1992	18.88	19.13	18.69	18.69
92	NASDAQ	PEP	Tue, Oct 6, 1992	19.13	19.19	18.81	18.88
91	NASDAQ	PEP	Mon, Oct 5, 1992	19.13	19.19	18.63	19.06
90	NASDAQ	PEP	Fri, Oct 2, 1992	19.44	19.50	19.19	19.25
89	NASDAQ	PEP	Thu, Oct 1, 1992	19.25	19.56	19.19	19.56
88	NASDAQ	PEP	Wed, Sep 30, 1992	18.94	19.06	18.88	18.94
87	NASDAQ	PEP	Tue, Sep 29, 1992	18.88	19.00	18.81	18.94
86	NASDAQ	PEP	Mon, Sep 28, 1992	18.50	18.94	18.50	18.94
85	NASDAQ	PEP	Fri, Sep 25, 1992	18.75	18.81	18.56	18.69
84	NASDAQ	PEP	Thu, Sep 24, 1992	18.75	18.94	18.69	18.88
83	NASDAQ	PEP	Wed, Sep 23, 1992	18.63	18.69	18.06	18.56
82	NASDAQ	PEP	Tue, Sep 22, 1992	19.13	19.25	18.50	18.50
81	NASDAQ	PEP	Mon, Sep 21, 1992	19.25	19.38	19.19	19.25
80	NASDAQ	PEP	Fri, Sep 18, 1992	19.38	19.44	19.19	19.31
79	NASDAQ	PEP	Thu, Sep 17, 1992	19.31	19.44	19.06	19.44
78	NASDAQ	PEP	Wed, Sep 16, 1992	18.88	19.31	18.88	19.19
77	NASDAQ	PEP	Tue, Sep 15, 1992	19.06	19.25	19.00	19.13
76	NASDAQ	PEP	Mon, Sep 14, 1992	19.19	19.25	19.06	19.19
75	NASDAQ	PEP	Fri, Sep 11, 1992	19.00	19.06	18.81	19.00
74	NASDAQ	PEP	Thu, Sep 10, 1992	18.88	19.00	18.75	19.00
73	NASDAQ	PEP	Wed, Sep 9, 1992	18.88	19.00	18.75	18.88
72	NASDAQ	PEP	Tue, Sep 8, 1992	18.88	18.94	18.81	18.88
71	NASDAQ	PEP	Fri, Sep 4, 1992	18.88	19.00	18.81	18.81
70	NASDAQ	PEP	Thu, Sep 3, 1992	18.69	19.00	18.63	19.00
69	NASDAQ	PEP	Wed, Sep 2, 1992	18.75	18.75	18.50	18.50
68	NASDAQ	PEP	Tue, Sep 1, 1992	18.63	18.69	18.50	18.63
67	NASDAQ	PEP	Mon, Aug 31, 1992	19.00	19.00	18.75	18.75
66	NASDAQ	PEP	Fri, Aug 28, 1992	18.88	19.00	18.88	18.94
65	NASDAQ	PEP	Thu, Aug 27, 1992	19.00	19.13	18.94	18.94
64	NASDAQ	PEP	Wed, Aug 26, 1992	18.75	18.94	18.63	18.94
63	NASDAQ	PEP	Tue, Aug 25, 1992	18.63	18.81	18.38	18.81
62	NASDAQ	PEP	Mon, Aug 24, 1992	18.63	18.69	18.50	18.63
61	NASDAQ	PEP	Fri, Aug 21, 1992	19.13	19.19	18.75	18.81
60	NASDAQ	PEP	Thu, Aug 20, 1992	18.94	19.19	18.88	19.19
59	NASDAQ	PEP	Wed, Aug 19, 1992	19.13	19.19	18.88	18.88
58	NASDAQ	PEP	Tue, Aug 18, 1992	19.31	19.38	19.13	19.25
57	NASDAQ	PEP	Mon, Aug 17, 1992	19.25	19.38	19.25	19.31
56	NASDAQ	PEP	Fri, Aug 14, 1992	19.25	19.44	19.19	19.25
55	NASDAQ	PEP	Thu, Aug 13, 1992	19.13	19.31	19.06	19.25
54	NASDAQ	PEP	Wed, Aug 12, 1992	18.88	19.13	18.88	19.06
53	NASDAQ	PEP	Tue, Aug 11, 1992	18.75	18.88	18.44	18.81
52	NASDAQ	PEP	Mon, Aug 10, 1992	18.38	18.75	18.38	18.69
51	NASDAQ	PEP	Fri, Aug 7, 1992	18.63	18.94	18.44	18.50
50	NASDAQ	PEP	Thu, Aug 6, 1992	18.63	18.94	18.63	18.69
49	NASDAQ	PEP	Wed, Aug 5, 1992	18.75	18.88	18.63	18.75
48	NASDAQ	PEP	Tue, Aug 4, 1992	18.69	18.75	18.63	18.75
47	NASDAQ	PEP	Mon, Aug 3, 1992	18.56	18.69	18.50	18.69
46	NASDAQ	PEP	Fri, Jul 31, 1992	18.44	18.69	18.38	18.69
45	NASDAQ	PEP	Thu, Jul 30, 1992	18.69	18.75	18.38	18.50
44	NASDAQ	PEP	Wed, Jul 29, 1992	18.81	18.94	18.69	18.75
43	NASDAQ	PEP	Tue, Jul 28, 1992	18.13	18.75	18.13	18.75
42	NASDAQ	PEP	Mon, Jul 27, 1992	18.31	18.44	18.13	18.13
41	NASDAQ	PEP	Fri, Jul 24, 1992	18.13	18.38	18.00	18.38
40	NASDAQ	PEP	Thu, Jul 23, 1992	18.06	18.25	18.06	18.25
39	NASDAQ	PEP	Wed, Jul 22, 1992	18.25	18.31	17.94	18.00
38	NASDAQ	PEP	Tue, Jul 21, 1992	17.94	18.44	17.94	18.38
37	NASDAQ	PEP	Mon, Jul 20, 1992	17.75	17.94	17.69	17.81
36	NASDAQ	PEP	Fri, Jul 17, 1992	18.00	18.13	17.88	18.00
35	NASDAQ	PEP	Thu, Jul 16, 1992	17.69	18.06	17.69	18.00
34	NASDAQ	PEP	Wed, Jul 15, 1992	18.06	18.31	17.81	18.00
33	NASDAQ	PEP	Tue, Jul 14, 1992	18.25	18.31	18.00	18.19
32	NASDAQ	PEP	Mon, Jul 13, 1992	18.19	18.38	18.19	18.31
31	NASDAQ	PEP	Fri, Jul 10, 1992	18.38	18.56	18.31	18.38
30	NASDAQ	PEP	Thu, Jul 9, 1992	18.19	18.38	18.13	18.38
29	NASDAQ	PEP	Wed, Jul 8, 1992	17.94	18.13	17.81	18.13
28	NASDAQ	PEP	Tue, Jul 7, 1992	18.13	18.25	17.94	18.00
27	NASDAQ	PEP	Mon, Jul 6, 1992	18.06	18.19	17.81	18.00
26	NASDAQ	PEP	Thu, Jul 2, 1992	17.88	18.06	17.63	18.00
25	NASDAQ	PEP	Wed, Jul 1, 1992	17.44	17.69	17.44	17.63
24	NASDAQ	PEP	Tue, Jun 30, 1992	17.69	17.75	17.31	17.44
23	NASDAQ	PEP	Mon, Jun 29, 1992	17.44	17.75	17.38	17.75
22	NASDAQ	PEP	Fri, Jun 26, 1992	17.06	17.38	17.06	17.38
21	NASDAQ	PEP	Thu, Jun 25, 1992	17.19	17.31	17.13	17.25
20	NASDAQ	PEP	Wed, Jun 24, 1992	17.25	17.44	17.13	17.19
19	NASDAQ	PEP	Tue, Jun 23, 1992	17.31	17.56	17.25	17.38
18	NASDAQ	PEP	Mon, Jun 22, 1992	17.56	17.56	17.06	17.25
17	NASDAQ	PEP	Fri, Jun 19, 1992	17.44	17.81	17.38	17.56
16	NASDAQ	PEP	Thu, Jun 18, 1992	17.44	17.63	17.25	17.38
15	NASDAQ	PEP	Wed, Jun 17, 1992	17.56	17.81	17.44	17.63
14	NASDAQ	PEP	Tue, Jun 16, 1992	17.75	17.88	17.69	17.69
13	NASDAQ	PEP	Mon, Jun 15, 1992	18.00	18.13	17.56	17.75
12	NASDAQ	PEP	Fri, Jun 12, 1992	17.94	18.13	17.88	18.00
11	NASDAQ	PEP	Thu, Jun 11, 1992	17.38	17.94	17.38	17.81
10	NASDAQ	PEP	Wed, Jun 10, 1992	17.56	17.81	17.38	17.44
9	NASDAQ	PEP	Tue, Jun 9, 1992	17.69	17.75	17.50	17.56
8	NASDAQ	PEP	Mon, Jun 8, 1992	17.56	17.88	17.56	17.63
7	NASDAQ	PEP	Fri, Jun 5, 1992	17.75	17.94	17.63	17.81
6	NASDAQ	PEP	Thu, Jun 4, 1992	18.00	18.06	17.69	17.81
5	NASDAQ	PEP	Wed, Jun 3, 1992	18.19	18.25	18.00	18.00
4	NASDAQ	PEP	Tue, Jun 2, 1992	18.13	18.31	18.06	18.13
3	NASDAQ	PEP	Mon, Jun 1, 1992	18.06	18.13	17.81	18.00
2	NASDAQ	PEP	Fri, May 29, 1992	18.19	18.31	18.13	18.25
1	NASDAQ	PEP	Thu, May 28, 1992	17.75	18.06	17.69	18.00
#	Exchange	Symbol	Date	Open	High	Low	Close

PepsiCo Inc NASDAQ:PEP 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