Invesco High Yield Equity Dividend Achievers ETF NASDAQ:PEY Historical Prices

Below are the 4873 trading days of historical prices for PEY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4873	NASDAQ	PEY	Fri, Apr 19, 2024	19.49	19.94	19.49	19.93
4872	NASDAQ	PEY	Thu, Apr 18, 2024	19.39	19.56	19.39	19.54
4871	NASDAQ	PEY	Wed, Apr 17, 2024	19.41	19.49	19.26	19.37
4870	NASDAQ	PEY	Tue, Apr 16, 2024	19.45	19.45	19.22	19.30
4869	NASDAQ	PEY	Mon, Apr 15, 2024	19.68	19.79	19.39	19.50
4868	NASDAQ	PEY	Fri, Apr 12, 2024	19.77	19.80	19.53	19.58
4867	NASDAQ	PEY	Thu, Apr 11, 2024	19.92	19.96	19.69	19.82
4866	NASDAQ	PEY	Wed, Apr 10, 2024	20.15	20.15	19.76	19.86
4865	NASDAQ	PEY	Tue, Apr 9, 2024	20.39	20.47	20.34	20.44
4864	NASDAQ	PEY	Mon, Apr 8, 2024	20.17	20.37	20.17	20.30
4863	NASDAQ	PEY	Fri, Apr 5, 2024	20.16	20.18	19.96	20.13
4862	NASDAQ	PEY	Thu, Apr 4, 2024	20.36	20.44	20.10	20.15
4861	NASDAQ	PEY	Wed, Apr 3, 2024	20.27	20.32	20.20	20.25
4860	NASDAQ	PEY	Tue, Apr 2, 2024	20.34	20.37	20.22	20.28
4859	NASDAQ	PEY	Mon, Apr 1, 2024	20.68	20.68	20.41	20.41
4858	NASDAQ	PEY	Thu, Mar 28, 2024	20.47	20.68	20.47	20.65
4857	NASDAQ	PEY	Wed, Mar 27, 2024	20.09	20.48	20.09	20.48
4856	NASDAQ	PEY	Tue, Mar 26, 2024	20.16	20.21	19.98	19.99
4855	NASDAQ	PEY	Mon, Mar 25, 2024	20.10	20.26	20.09	20.12
4854	NASDAQ	PEY	Fri, Mar 22, 2024	20.33	20.38	20.08	20.08
4853	NASDAQ	PEY	Thu, Mar 21, 2024	20.18	20.39	20.18	20.26
4852	NASDAQ	PEY	Wed, Mar 20, 2024	19.90	20.19	19.81	20.14
4851	NASDAQ	PEY	Tue, Mar 19, 2024	19.78	19.94	19.76	19.88
4850	NASDAQ	PEY	Mon, Mar 18, 2024	19.89	19.89	19.72	19.80
4849	NASDAQ	PEY	Fri, Mar 15, 2024	19.77	19.98	19.77	19.93
4848	NASDAQ	PEY	Thu, Mar 14, 2024	20.10	20.10	19.67	19.81
4847	NASDAQ	PEY	Wed, Mar 13, 2024	20.07	20.24	20.07	20.13
4846	NASDAQ	PEY	Tue, Mar 12, 2024	20.19	20.19	19.94	20.04
4845	NASDAQ	PEY	Mon, Mar 11, 2024	20.01	20.15	19.95	20.14
4844	NASDAQ	PEY	Fri, Mar 8, 2024	20.08	20.17	20.01	20.05
4843	NASDAQ	PEY	Thu, Mar 7, 2024	20.02	20.09	19.92	19.97
4842	NASDAQ	PEY	Wed, Mar 6, 2024	19.86	19.95	19.75	19.90
4841	NASDAQ	PEY	Tue, Mar 5, 2024	19.70	19.91	19.67	19.77
4840	NASDAQ	PEY	Mon, Mar 4, 2024	19.70	19.84	19.69	19.70
4839	NASDAQ	PEY	Fri, Mar 1, 2024	19.73	19.74	19.48	19.72
4838	NASDAQ	PEY	Thu, Feb 29, 2024	19.73	19.88	19.66	19.72
4837	NASDAQ	PEY	Wed, Feb 28, 2024	19.58	19.69	19.50	19.57
4836	NASDAQ	PEY	Tue, Feb 27, 2024	19.56	19.63	19.51	19.63
4835	NASDAQ	PEY	Mon, Feb 26, 2024	19.67	19.71	19.43	19.47
4834	NASDAQ	PEY	Fri, Feb 23, 2024	19.74	19.84	19.64	19.74
4833	NASDAQ	PEY	Thu, Feb 22, 2024	19.76	19.76	19.55	19.72
4832	NASDAQ	PEY	Wed, Feb 21, 2024	19.67	19.72	19.57	19.70
4831	NASDAQ	PEY	Tue, Feb 20, 2024	19.57	19.78	19.50	19.66
4830	NASDAQ	PEY	Fri, Feb 16, 2024	19.81	19.91	19.71	19.75
4829	NASDAQ	PEY	Thu, Feb 15, 2024	19.66	19.95	19.62	19.92
4828	NASDAQ	PEY	Wed, Feb 14, 2024	19.63	19.71	19.53	19.66
4827	NASDAQ	PEY	Tue, Feb 13, 2024	19.82	19.84	19.34	19.51
4826	NASDAQ	PEY	Mon, Feb 12, 2024	19.77	20.21	19.77	20.14
4825	NASDAQ	PEY	Fri, Feb 9, 2024	19.87	19.87	19.63	19.74
4824	NASDAQ	PEY	Thu, Feb 8, 2024	19.83	19.87	19.72	19.87
4823	NASDAQ	PEY	Wed, Feb 7, 2024	20.01	20.03	19.76	19.87
4822	NASDAQ	PEY	Tue, Feb 6, 2024	19.82	19.97	19.75	19.90
4821	NASDAQ	PEY	Mon, Feb 5, 2024	20.05	20.05	19.77	19.82
4820	NASDAQ	PEY	Fri, Feb 2, 2024	20.17	20.30	19.99	20.18
4819	NASDAQ	PEY	Thu, Feb 1, 2024	20.30	20.35	19.96	20.35
4818	NASDAQ	PEY	Wed, Jan 31, 2024	20.48	20.61	20.19	20.21
4817	NASDAQ	PEY	Tue, Jan 30, 2024	20.55	20.62	20.44	20.57
4816	NASDAQ	PEY	Mon, Jan 29, 2024	20.54	20.64	20.43	20.64
4815	NASDAQ	PEY	Fri, Jan 26, 2024	20.59	20.69	20.49	20.54
4814	NASDAQ	PEY	Thu, Jan 25, 2024	20.38	20.52	20.30	20.52
4813	NASDAQ	PEY	Wed, Jan 24, 2024	20.54	20.54	20.17	20.19
4812	NASDAQ	PEY	Tue, Jan 23, 2024	20.44	20.57	20.27	20.39
4811	NASDAQ	PEY	Mon, Jan 22, 2024	20.23	20.42	20.18	20.40
4810	NASDAQ	PEY	Fri, Jan 19, 2024	20.05	20.26	19.88	20.23
4809	NASDAQ	PEY	Thu, Jan 18, 2024	20.09	20.10	19.85	20.02
4808	NASDAQ	PEY	Wed, Jan 17, 2024	20.13	20.30	19.97	20.09
4807	NASDAQ	PEY	Tue, Jan 16, 2024	20.60	20.60	20.25	20.30
4806	NASDAQ	PEY	Fri, Jan 12, 2024	20.86	20.96	20.61	20.67
4805	NASDAQ	PEY	Thu, Jan 11, 2024	20.92	20.92	20.60	20.75
4804	NASDAQ	PEY	Wed, Jan 10, 2024	21.00	21.06	20.90	20.97
4803	NASDAQ	PEY	Tue, Jan 9, 2024	21.10	21.10	20.94	21.01
4802	NASDAQ	PEY	Mon, Jan 8, 2024	21.05	21.23	20.98	21.23
4801	NASDAQ	PEY	Fri, Jan 5, 2024	20.90	21.21	20.83	21.08
4800	NASDAQ	PEY	Thu, Jan 4, 2024	21.01	21.07	20.91	20.95
4799	NASDAQ	PEY	Wed, Jan 3, 2024	21.33	21.33	20.96	20.99
4798	NASDAQ	PEY	Tue, Jan 2, 2024	21.06	21.50	21.00	21.39
4797	NASDAQ	PEY	Fri, Dec 29, 2023	21.25	21.27	21.06	21.14
4796	NASDAQ	PEY	Thu, Dec 28, 2023	21.15	21.29	21.14	21.28
4795	NASDAQ	PEY	Wed, Dec 27, 2023	21.24	21.29	21.14	21.23
4794	NASDAQ	PEY	Tue, Dec 26, 2023	21.08	21.28	21.05	21.23
4793	NASDAQ	PEY	Fri, Dec 22, 2023	21.07	21.24	20.98	21.06
4792	NASDAQ	PEY	Thu, Dec 21, 2023	20.87	20.97	20.73	20.97
4791	NASDAQ	PEY	Wed, Dec 20, 2023	21.04	21.18	20.71	20.73
4790	NASDAQ	PEY	Tue, Dec 19, 2023	20.86	21.10	20.83	21.09
4789	NASDAQ	PEY	Mon, Dec 18, 2023	20.97	20.97	20.79	20.80
4788	NASDAQ	PEY	Fri, Dec 15, 2023	21.21	21.23	20.94	21.00
4787	NASDAQ	PEY	Thu, Dec 14, 2023	21.03	21.43	21.03	21.25
4786	NASDAQ	PEY	Wed, Dec 13, 2023	20.12	20.82	20.02	20.81
4785	NASDAQ	PEY	Tue, Dec 12, 2023	20.26	20.26	20.08	20.16
4784	NASDAQ	PEY	Mon, Dec 11, 2023	20.24	20.29	20.16	20.25
4783	NASDAQ	PEY	Fri, Dec 8, 2023	20.22	20.31	20.14	20.23
4782	NASDAQ	PEY	Thu, Dec 7, 2023	20.09	20.24	20.00	20.22
4781	NASDAQ	PEY	Wed, Dec 6, 2023	19.99	20.21	19.99	20.04
4780	NASDAQ	PEY	Tue, Dec 5, 2023	20.03	20.04	19.87	19.95
4779	NASDAQ	PEY	Mon, Dec 4, 2023	19.92	20.14	19.85	20.10
4778	NASDAQ	PEY	Fri, Dec 1, 2023	19.53	19.98	19.44	19.98
4777	NASDAQ	PEY	Thu, Nov 30, 2023	19.49	19.58	19.36	19.54
4776	NASDAQ	PEY	Wed, Nov 29, 2023	19.43	19.59	19.37	19.41
4775	NASDAQ	PEY	Tue, Nov 28, 2023	19.29	19.35	19.15	19.32
4774	NASDAQ	PEY	Mon, Nov 27, 2023	19.30	19.30	19.18	19.28
4773	NASDAQ	PEY	Fri, Nov 24, 2023	19.32	19.39	19.26	19.36
4772	NASDAQ	PEY	Wed, Nov 22, 2023	19.27	19.32	19.17	19.29
4771	NASDAQ	PEY	Tue, Nov 21, 2023	19.29	19.30	19.14	19.20
4770	NASDAQ	PEY	Mon, Nov 20, 2023	19.39	19.40	19.18	19.35
4769	NASDAQ	PEY	Fri, Nov 17, 2023	19.46	19.54	19.41	19.50
4768	NASDAQ	PEY	Thu, Nov 16, 2023	19.48	19.54	19.27	19.38
4767	NASDAQ	PEY	Wed, Nov 15, 2023	19.29	19.56	19.29	19.51
4766	NASDAQ	PEY	Tue, Nov 14, 2023	18.79	19.28	18.79	19.23
4765	NASDAQ	PEY	Mon, Nov 13, 2023	18.51	18.52	18.35	18.43
4764	NASDAQ	PEY	Fri, Nov 10, 2023	18.58	18.59	18.38	18.56
4763	NASDAQ	PEY	Thu, Nov 9, 2023	18.74	18.74	18.48	18.51
4762	NASDAQ	PEY	Wed, Nov 8, 2023	18.90	18.91	18.62	18.69
4761	NASDAQ	PEY	Tue, Nov 7, 2023	18.99	18.99	18.86	18.90
4760	NASDAQ	PEY	Mon, Nov 6, 2023	19.27	19.27	19.00	19.03
4759	NASDAQ	PEY	Fri, Nov 3, 2023	19.00	19.31	19.00	19.21
4758	NASDAQ	PEY	Thu, Nov 2, 2023	18.39	18.80	18.39	18.80
4757	NASDAQ	PEY	Wed, Nov 1, 2023	18.29	18.33	18.13	18.30
4756	NASDAQ	PEY	Tue, Oct 31, 2023	18.21	18.33	18.14	18.27
4755	NASDAQ	PEY	Mon, Oct 30, 2023	18.13	18.28	18.05	18.23
4754	NASDAQ	PEY	Fri, Oct 27, 2023	18.43	18.43	17.94	18.00
4753	NASDAQ	PEY	Thu, Oct 26, 2023	18.36	18.49	18.30	18.37
4752	NASDAQ	PEY	Wed, Oct 25, 2023	18.32	18.37	18.18	18.33
4751	NASDAQ	PEY	Tue, Oct 24, 2023	18.34	18.50	18.32	18.40
4750	NASDAQ	PEY	Mon, Oct 23, 2023	18.32	18.46	18.19	18.22
4749	NASDAQ	PEY	Fri, Oct 20, 2023	18.72	18.78	18.45	18.47
4748	NASDAQ	PEY	Thu, Oct 19, 2023	18.98	19.11	18.73	18.76
4747	NASDAQ	PEY	Wed, Oct 18, 2023	19.19	19.20	18.95	18.97
4746	NASDAQ	PEY	Tue, Oct 17, 2023	18.94	19.37	18.89	19.30
4745	NASDAQ	PEY	Mon, Oct 16, 2023	18.89	19.07	18.81	19.02
4744	NASDAQ	PEY	Fri, Oct 13, 2023	18.94	18.95	18.69	18.74
4743	NASDAQ	PEY	Thu, Oct 12, 2023	19.11	19.11	18.68	18.82
4742	NASDAQ	PEY	Wed, Oct 11, 2023	19.06	19.15	18.96	19.09
4741	NASDAQ	PEY	Tue, Oct 10, 2023	18.87	19.10	18.87	19.01
4740	NASDAQ	PEY	Mon, Oct 9, 2023	18.56	18.81	18.56	18.78
4739	NASDAQ	PEY	Fri, Oct 6, 2023	18.53	18.73	18.25	18.64
4738	NASDAQ	PEY	Thu, Oct 5, 2023	18.57	18.66	18.47	18.62
4737	NASDAQ	PEY	Wed, Oct 4, 2023	18.63	18.64	18.37	18.61
4736	NASDAQ	PEY	Tue, Oct 3, 2023	18.66	18.66	18.44	18.59
4735	NASDAQ	PEY	Mon, Oct 2, 2023	19.11	19.11	18.66	18.72
4734	NASDAQ	PEY	Fri, Sep 29, 2023	19.18	19.34	19.11	19.19
4733	NASDAQ	PEY	Thu, Sep 28, 2023	19.01	19.12	18.94	19.07
4732	NASDAQ	PEY	Wed, Sep 27, 2023	19.12	19.16	18.90	19.01
4731	NASDAQ	PEY	Tue, Sep 26, 2023	19.32	19.38	19.05	19.07
4730	NASDAQ	PEY	Mon, Sep 25, 2023	19.37	19.44	19.31	19.43
4729	NASDAQ	PEY	Fri, Sep 22, 2023	19.60	19.61	19.41	19.43
4728	NASDAQ	PEY	Thu, Sep 21, 2023	19.75	19.83	19.56	19.57
4727	NASDAQ	PEY	Wed, Sep 20, 2023	19.97	20.10	19.83	19.84
4726	NASDAQ	PEY	Tue, Sep 19, 2023	19.92	20.00	19.86	19.91
4725	NASDAQ	PEY	Mon, Sep 18, 2023	20.09	20.09	19.87	19.92
4724	NASDAQ	PEY	Fri, Sep 15, 2023	20.20	20.30	20.13	20.16
4723	NASDAQ	PEY	Thu, Sep 14, 2023	20.01	20.30	20.01	20.30
4722	NASDAQ	PEY	Wed, Sep 13, 2023	20.12	20.16	19.86	19.90
4721	NASDAQ	PEY	Tue, Sep 12, 2023	19.96	20.13	19.91	20.07
4720	NASDAQ	PEY	Mon, Sep 11, 2023	19.99	19.99	19.99	19.99
4719	NASDAQ	PEY	Fri, Sep 8, 2023	20.06	20.16	19.96	20.06
4718	NASDAQ	PEY	Thu, Sep 7, 2023	20.16	20.27	19.99	20.03
4717	NASDAQ	PEY	Wed, Sep 6, 2023	20.28	20.34	20.06	20.16
4716	NASDAQ	PEY	Tue, Sep 5, 2023	20.76	20.80	20.31	20.32
4715	NASDAQ	PEY	Fri, Sep 1, 2023	20.79	20.91	20.71	20.79
4714	NASDAQ	PEY	Thu, Aug 31, 2023	20.64	20.78	20.64	20.68
4713	NASDAQ	PEY	Wed, Aug 30, 2023	20.52	20.65	20.42	20.64
4712	NASDAQ	PEY	Tue, Aug 29, 2023	20.17	20.50	20.16	20.49
4711	NASDAQ	PEY	Mon, Aug 28, 2023	20.04	20.23	20.01	20.15
4710	NASDAQ	PEY	Fri, Aug 25, 2023	20.00	20.08	19.79	19.92
4709	NASDAQ	PEY	Thu, Aug 24, 2023	19.97	20.19	19.89	19.91
4708	NASDAQ	PEY	Wed, Aug 23, 2023	19.91	20.00	19.80	20.00
4707	NASDAQ	PEY	Tue, Aug 22, 2023	20.08	20.13	19.87	19.90
4706	NASDAQ	PEY	Mon, Aug 21, 2023	20.18	20.27	19.96	20.07
4705	NASDAQ	PEY	Fri, Aug 18, 2023	20.17	20.32	20.11	20.24
4704	NASDAQ	PEY	Thu, Aug 17, 2023	20.33	20.42	20.24	20.26
4703	NASDAQ	PEY	Wed, Aug 16, 2023	20.28	20.47	20.25	20.27
4702	NASDAQ	PEY	Tue, Aug 15, 2023	20.49	20.49	20.29	20.32
4701	NASDAQ	PEY	Mon, Aug 14, 2023	20.68	20.69	20.49	20.65
4700	NASDAQ	PEY	Fri, Aug 11, 2023	20.57	20.80	20.57	20.76
4699	NASDAQ	PEY	Thu, Aug 10, 2023	20.57	20.79	20.57	20.65
4698	NASDAQ	PEY	Wed, Aug 9, 2023	20.56	20.72	20.43	20.51
4697	NASDAQ	PEY	Tue, Aug 8, 2023	20.17	20.62	20.01	20.62
4696	NASDAQ	PEY	Mon, Aug 7, 2023	20.38	20.51	20.23	20.26
4695	NASDAQ	PEY	Fri, Aug 4, 2023	20.02	20.51	19.96	20.34
4694	NASDAQ	PEY	Thu, Aug 3, 2023	19.80	19.84	19.54	19.70
4693	NASDAQ	PEY	Wed, Aug 2, 2023	19.80	19.92	19.70	19.82
4692	NASDAQ	PEY	Tue, Aug 1, 2023	20.03	20.10	19.87	19.96
4691	NASDAQ	PEY	Mon, Jul 31, 2023	20.14	20.24	20.01	20.11
4690	NASDAQ	PEY	Fri, Jul 28, 2023	20.13	20.20	20.00	20.09
4689	NASDAQ	PEY	Thu, Jul 27, 2023	20.26	20.30	19.90	19.94
4688	NASDAQ	PEY	Wed, Jul 26, 2023	20.02	20.26	20.02	20.21
4687	NASDAQ	PEY	Tue, Jul 25, 2023	20.00	20.07	19.92	19.95
4686	NASDAQ	PEY	Mon, Jul 24, 2023	19.86	20.08	19.86	20.01
4685	NASDAQ	PEY	Fri, Jul 21, 2023	20.07	20.07	19.83	19.91
4684	NASDAQ	PEY	Thu, Jul 20, 2023	19.94	20.00	19.84	19.99
4683	NASDAQ	PEY	Wed, Jul 19, 2023	19.70	19.99	19.70	19.98
4682	NASDAQ	PEY	Tue, Jul 18, 2023	19.40	19.74	19.38	19.63
4681	NASDAQ	PEY	Mon, Jul 17, 2023	19.36	19.41	19.26	19.34
4680	NASDAQ	PEY	Fri, Jul 14, 2023	19.78	19.78	19.39	19.46
4679	NASDAQ	PEY	Thu, Jul 13, 2023	19.66	19.75	19.57	19.75
4678	NASDAQ	PEY	Wed, Jul 12, 2023	19.66	19.80	19.58	19.61
4677	NASDAQ	PEY	Tue, Jul 11, 2023	19.24	19.47	19.20	19.47
4676	NASDAQ	PEY	Mon, Jul 10, 2023	19.17	19.39	19.13	19.18
4675	NASDAQ	PEY	Fri, Jul 7, 2023	19.03	19.38	19.03	19.17
4674	NASDAQ	PEY	Thu, Jul 6, 2023	19.13	19.13	18.82	19.07
4673	NASDAQ	PEY	Wed, Jul 5, 2023	19.31	19.42	19.16	19.28
4672	NASDAQ	PEY	Mon, Jul 3, 2023	19.20	19.45	19.19	19.42
4671	NASDAQ	PEY	Fri, Jun 30, 2023	19.30	19.31	19.14	19.22
4670	NASDAQ	PEY	Thu, Jun 29, 2023	19.01	19.22	18.99	19.21
4669	NASDAQ	PEY	Wed, Jun 28, 2023	19.03	19.03	18.84	18.99
4668	NASDAQ	PEY	Tue, Jun 27, 2023	18.87	19.12	18.77	19.06
4667	NASDAQ	PEY	Mon, Jun 26, 2023	18.68	18.93	18.67	18.88
4666	NASDAQ	PEY	Fri, Jun 23, 2023	18.77	18.87	18.59	18.66
4665	NASDAQ	PEY	Thu, Jun 22, 2023	19.08	19.08	18.79	18.86
4664	NASDAQ	PEY	Wed, Jun 21, 2023	19.09	19.23	18.96	19.11
4663	NASDAQ	PEY	Tue, Jun 20, 2023	19.35	19.35	19.12	19.17
4662	NASDAQ	PEY	Fri, Jun 16, 2023	19.50	19.55	19.37	19.47
4661	NASDAQ	PEY	Thu, Jun 15, 2023	19.20	19.48	19.20	19.47
4660	NASDAQ	PEY	Wed, Jun 14, 2023	19.43	19.51	19.16	19.21
4659	NASDAQ	PEY	Tue, Jun 13, 2023	19.22	19.48	19.19	19.37
4658	NASDAQ	PEY	Mon, Jun 12, 2023	19.26	19.37	19.12	19.22
4657	NASDAQ	PEY	Fri, Jun 9, 2023	19.34	19.37	19.21	19.24
4656	NASDAQ	PEY	Thu, Jun 8, 2023	19.44	19.45	19.21	19.38
4655	NASDAQ	PEY	Wed, Jun 7, 2023	19.10	19.48	19.04	19.46
4654	NASDAQ	PEY	Tue, Jun 6, 2023	18.73	19.10	18.71	19.02
4653	NASDAQ	PEY	Mon, Jun 5, 2023	18.92	18.92	18.69	18.70
4652	NASDAQ	PEY	Fri, Jun 2, 2023	18.46	18.93	18.46	18.91
4651	NASDAQ	PEY	Thu, Jun 1, 2023	18.32	18.38	18.12	18.34
4650	NASDAQ	PEY	Wed, May 31, 2023	18.41	18.44	18.18	18.28
4649	NASDAQ	PEY	Tue, May 30, 2023	18.57	18.60	18.38	18.46
4648	NASDAQ	PEY	Fri, May 26, 2023	18.49	18.57	18.41	18.55
4647	NASDAQ	PEY	Thu, May 25, 2023	18.62	18.62	18.31	18.45
4646	NASDAQ	PEY	Wed, May 24, 2023	18.89	18.89	18.62	18.64
4645	NASDAQ	PEY	Tue, May 23, 2023	18.89	19.15	18.87	18.90
4644	NASDAQ	PEY	Mon, May 22, 2023	18.85	18.96	18.69	18.90
4643	NASDAQ	PEY	Fri, May 19, 2023	19.04	19.11	18.81	18.84
4642	NASDAQ	PEY	Thu, May 18, 2023	18.87	19.02	18.77	19.00
4641	NASDAQ	PEY	Wed, May 17, 2023	18.71	18.95	18.67	18.94
4640	NASDAQ	PEY	Tue, May 16, 2023	18.86	18.88	18.60	18.61
4639	NASDAQ	PEY	Mon, May 15, 2023	18.92	19.00	18.83	18.92
4638	NASDAQ	PEY	Fri, May 12, 2023	19.00	19.02	18.78	18.92
4637	NASDAQ	PEY	Thu, May 11, 2023	19.03	19.03	18.84	18.93
4636	NASDAQ	PEY	Wed, May 10, 2023	19.25	19.32	18.89	19.09
4635	NASDAQ	PEY	Tue, May 9, 2023	19.21	19.21	19.02	19.13
4634	NASDAQ	PEY	Mon, May 8, 2023	19.38	19.42	19.18	19.23
4633	NASDAQ	PEY	Fri, May 5, 2023	19.31	19.36	19.17	19.33
4632	NASDAQ	PEY	Thu, May 4, 2023	19.23	19.23	18.89	19.10
4631	NASDAQ	PEY	Wed, May 3, 2023	19.49	19.70	19.34	19.36
4630	NASDAQ	PEY	Tue, May 2, 2023	19.81	19.81	19.21	19.40
4629	NASDAQ	PEY	Mon, May 1, 2023	20.00	20.05	19.84	19.85
4628	NASDAQ	PEY	Fri, Apr 28, 2023	19.81	20.02	19.81	19.98
4627	NASDAQ	PEY	Thu, Apr 27, 2023	19.47	19.79	19.47	19.79
4626	NASDAQ	PEY	Wed, Apr 26, 2023	19.52	19.62	19.36	19.38
4625	NASDAQ	PEY	Tue, Apr 25, 2023	19.77	19.81	19.58	19.59
4624	NASDAQ	PEY	Mon, Apr 24, 2023	19.87	19.91	19.81	19.88
4623	NASDAQ	PEY	Fri, Apr 21, 2023	20.01	20.01	19.81	19.92
4622	NASDAQ	PEY	Thu, Apr 20, 2023	20.07	20.07	19.90	19.97
4621	NASDAQ	PEY	Wed, Apr 19, 2023	20.05	20.19	19.99	20.15
4620	NASDAQ	PEY	Tue, Apr 18, 2023	20.18	20.18	19.98	20.07
4619	NASDAQ	PEY	Mon, Apr 17, 2023	19.97	20.15	19.93	20.15
4618	NASDAQ	PEY	Fri, Apr 14, 2023	20.10	20.16	19.84	19.93
4617	NASDAQ	PEY	Thu, Apr 13, 2023	20.05	20.10	19.87	20.05
4616	NASDAQ	PEY	Wed, Apr 12, 2023	20.25	20.26	19.96	19.99
4615	NASDAQ	PEY	Tue, Apr 11, 2023	20.09	20.21	19.99	20.14
4614	NASDAQ	PEY	Mon, Apr 10, 2023	19.82	20.00	19.81	20.00
4613	NASDAQ	PEY	Thu, Apr 6, 2023	19.90	19.94	19.83	19.87
4612	NASDAQ	PEY	Wed, Apr 5, 2023	19.67	19.87	19.64	19.87
4611	NASDAQ	PEY	Tue, Apr 4, 2023	19.97	19.97	19.58	19.71
4610	NASDAQ	PEY	Mon, Apr 3, 2023	19.92	20.05	19.84	19.90
4609	NASDAQ	PEY	Fri, Mar 31, 2023	19.80	19.93	19.73	19.92
4608	NASDAQ	PEY	Thu, Mar 30, 2023	19.83	19.83	19.63	19.68
4607	NASDAQ	PEY	Wed, Mar 29, 2023	19.54	19.64	19.52	19.63
4606	NASDAQ	PEY	Tue, Mar 28, 2023	19.31	19.47	19.27	19.40
4605	NASDAQ	PEY	Mon, Mar 27, 2023	19.35	19.41	19.22	19.33
4604	NASDAQ	PEY	Fri, Mar 24, 2023	18.76	19.12	18.68	19.12
4603	NASDAQ	PEY	Thu, Mar 23, 2023	19.09	19.21	18.73	18.83
4602	NASDAQ	PEY	Wed, Mar 22, 2023	19.54	19.55	19.00	19.01
4601	NASDAQ	PEY	Tue, Mar 21, 2023	19.64	19.70	19.42	19.55
4600	NASDAQ	PEY	Mon, Mar 20, 2023	19.21	19.53	19.21	19.38
4599	NASDAQ	PEY	Fri, Mar 17, 2023	19.52	19.52	19.08	19.15
4598	NASDAQ	PEY	Thu, Mar 16, 2023	19.35	19.69	19.15	19.61
4597	NASDAQ	PEY	Wed, Mar 15, 2023	19.31	19.54	19.19	19.50
4596	NASDAQ	PEY	Tue, Mar 14, 2023	19.73	19.80	19.42	19.61
4595	NASDAQ	PEY	Mon, Mar 13, 2023	19.25	19.67	19.12	19.31
4594	NASDAQ	PEY	Fri, Mar 10, 2023	19.74	19.79	19.33	19.50
4593	NASDAQ	PEY	Thu, Mar 9, 2023	20.22	20.23	19.78	19.79
4592	NASDAQ	PEY	Wed, Mar 8, 2023	20.21	20.26	20.10	20.20
4591	NASDAQ	PEY	Tue, Mar 7, 2023	20.49	20.49	20.13	20.16
4590	NASDAQ	PEY	Mon, Mar 6, 2023	20.69	20.70	20.45	20.50
4589	NASDAQ	PEY	Fri, Mar 3, 2023	20.57	20.66	20.38	20.61
4588	NASDAQ	PEY	Thu, Mar 2, 2023	20.40	20.49	20.28	20.46
4587	NASDAQ	PEY	Wed, Mar 1, 2023	20.50	20.54	20.33	20.45
4586	NASDAQ	PEY	Tue, Feb 28, 2023	20.65	20.75	20.53	20.54
4585	NASDAQ	PEY	Mon, Feb 27, 2023	20.79	20.88	20.59	20.63
4584	NASDAQ	PEY	Fri, Feb 24, 2023	20.64	20.71	20.50	20.68
4583	NASDAQ	PEY	Thu, Feb 23, 2023	20.90	20.94	20.67	20.77
4582	NASDAQ	PEY	Wed, Feb 22, 2023	20.88	20.99	20.76	20.82
4581	NASDAQ	PEY	Tue, Feb 21, 2023	21.17	21.17	20.83	20.87
4580	NASDAQ	PEY	Fri, Feb 17, 2023	21.02	21.38	21.02	21.34
4579	NASDAQ	PEY	Thu, Feb 16, 2023	21.00	21.16	20.86	21.00
4578	NASDAQ	PEY	Wed, Feb 15, 2023	21.03	21.22	20.99	21.22
4577	NASDAQ	PEY	Tue, Feb 14, 2023	21.27	21.30	21.00	21.11
4576	NASDAQ	PEY	Mon, Feb 13, 2023	21.02	21.28	21.00	21.28
4575	NASDAQ	PEY	Fri, Feb 10, 2023	20.76	21.05	20.74	21.03
4574	NASDAQ	PEY	Thu, Feb 9, 2023	21.19	21.24	20.69	20.74
4573	NASDAQ	PEY	Wed, Feb 8, 2023	21.23	21.29	21.08	21.08
4572	NASDAQ	PEY	Tue, Feb 7, 2023	21.34	21.41	21.12	21.33
4571	NASDAQ	PEY	Mon, Feb 6, 2023	21.55	21.56	21.34	21.43
4570	NASDAQ	PEY	Fri, Feb 3, 2023	21.71	21.73	21.52	21.63
4569	NASDAQ	PEY	Thu, Feb 2, 2023	21.69	21.83	21.55	21.76
4568	NASDAQ	PEY	Wed, Feb 1, 2023	21.34	21.76	21.30	21.63
4567	NASDAQ	PEY	Tue, Jan 31, 2023	21.03	21.38	20.98	21.38
4566	NASDAQ	PEY	Mon, Jan 30, 2023	21.09	21.20	21.02	21.02
4565	NASDAQ	PEY	Fri, Jan 27, 2023	21.09	21.20	21.01	21.14
4564	NASDAQ	PEY	Thu, Jan 26, 2023	21.02	21.10	20.91	21.10
4563	NASDAQ	PEY	Wed, Jan 25, 2023	20.96	21.01	20.78	21.01
4562	NASDAQ	PEY	Tue, Jan 24, 2023	20.98	21.15	20.79	21.00
4561	NASDAQ	PEY	Mon, Jan 23, 2023	20.97	21.14	20.89	21.00
4560	NASDAQ	PEY	Fri, Jan 20, 2023	20.77	21.00	20.60	20.99
4559	NASDAQ	PEY	Thu, Jan 19, 2023	20.78	20.79	20.62	20.71
4558	NASDAQ	PEY	Wed, Jan 18, 2023	21.29	21.29	20.83	20.84
4557	NASDAQ	PEY	Tue, Jan 17, 2023	21.47	21.47	21.25	21.29
4556	NASDAQ	PEY	Fri, Jan 13, 2023	21.34	21.47	21.21	21.44
4555	NASDAQ	PEY	Thu, Jan 12, 2023	21.44	21.50	21.29	21.42
4554	NASDAQ	PEY	Wed, Jan 11, 2023	21.30	21.35	21.23	21.35
4553	NASDAQ	PEY	Tue, Jan 10, 2023	21.14	21.22	21.02	21.22
4552	NASDAQ	PEY	Mon, Jan 9, 2023	21.32	21.37	21.10	21.13
4551	NASDAQ	PEY	Fri, Jan 6, 2023	21.00	21.35	21.00	21.30
4550	NASDAQ	PEY	Thu, Jan 5, 2023	20.95	20.95	20.71	20.86
4549	NASDAQ	PEY	Wed, Jan 4, 2023	20.95	21.15	20.89	21.04
4548	NASDAQ	PEY	Tue, Jan 3, 2023	20.74	20.86	20.58	20.81
4547	NASDAQ	PEY	Fri, Dec 30, 2022	20.75	20.77	20.52	20.69
4546	NASDAQ	PEY	Thu, Dec 29, 2022	20.65	20.86	20.65	20.80
4545	NASDAQ	PEY	Wed, Dec 28, 2022	20.90	20.94	20.56	20.58
4544	NASDAQ	PEY	Tue, Dec 27, 2022	20.75	20.89	20.66	20.88
4543	NASDAQ	PEY	Fri, Dec 23, 2022	20.57	20.75	20.48	20.75
4542	NASDAQ	PEY	Thu, Dec 22, 2022	20.54	20.56	20.21	20.56
4541	NASDAQ	PEY	Wed, Dec 21, 2022	20.51	20.67	20.49	20.61
4540	NASDAQ	PEY	Tue, Dec 20, 2022	20.35	20.43	20.26	20.35
4539	NASDAQ	PEY	Mon, Dec 19, 2022	20.40	20.49	20.18	20.30
4538	NASDAQ	PEY	Fri, Dec 16, 2022	20.55	20.61	20.28	20.46
4537	NASDAQ	PEY	Thu, Dec 15, 2022	20.92	20.92	20.62	20.71
4536	NASDAQ	PEY	Wed, Dec 14, 2022	21.17	21.33	20.96	21.07
4535	NASDAQ	PEY	Tue, Dec 13, 2022	21.49	21.55	21.07	21.15
4534	NASDAQ	PEY	Mon, Dec 12, 2022	20.96	21.15	20.81	21.11
4533	NASDAQ	PEY	Fri, Dec 9, 2022	21.02	21.09	20.91	20.92
4532	NASDAQ	PEY	Thu, Dec 8, 2022	21.05	21.12	20.98	21.04
4531	NASDAQ	PEY	Wed, Dec 7, 2022	20.98	21.13	20.93	20.98
4530	NASDAQ	PEY	Tue, Dec 6, 2022	21.15	21.17	20.87	20.99
4529	NASDAQ	PEY	Mon, Dec 5, 2022	21.39	21.39	21.06	21.13
4528	NASDAQ	PEY	Fri, Dec 2, 2022	21.39	21.55	21.33	21.51
4527	NASDAQ	PEY	Thu, Dec 1, 2022	21.64	21.72	21.43	21.51
4526	NASDAQ	PEY	Wed, Nov 30, 2022	21.24	21.56	20.99	21.54
4525	NASDAQ	PEY	Tue, Nov 29, 2022	21.15	21.27	21.11	21.24
4524	NASDAQ	PEY	Mon, Nov 28, 2022	21.39	21.39	21.11	21.17
4523	NASDAQ	PEY	Fri, Nov 25, 2022	21.37	21.50	21.37	21.49
4522	NASDAQ	PEY	Wed, Nov 23, 2022	21.37	21.38	21.22	21.35
4521	NASDAQ	PEY	Tue, Nov 22, 2022	21.25	21.42	21.23	21.41
4520	NASDAQ	PEY	Mon, Nov 21, 2022	20.98	21.13	20.94	21.13
4519	NASDAQ	PEY	Fri, Nov 18, 2022	20.97	21.10	20.93	21.05
4518	NASDAQ	PEY	Thu, Nov 17, 2022	20.73	20.83	20.61	20.82
4517	NASDAQ	PEY	Wed, Nov 16, 2022	21.02	21.04	20.84	20.90
4516	NASDAQ	PEY	Tue, Nov 15, 2022	21.13	21.22	20.86	21.04
4515	NASDAQ	PEY	Mon, Nov 14, 2022	21.06	21.24	20.93	20.93
4514	NASDAQ	PEY	Fri, Nov 11, 2022	21.08	21.12	20.89	21.06
4513	NASDAQ	PEY	Thu, Nov 10, 2022	20.72	21.00	20.58	20.99
4512	NASDAQ	PEY	Wed, Nov 9, 2022	20.40	20.51	20.23	20.24
4511	NASDAQ	PEY	Tue, Nov 8, 2022	20.50	20.63	20.33	20.51
4510	NASDAQ	PEY	Mon, Nov 7, 2022	20.49	20.49	20.29	20.45
4509	NASDAQ	PEY	Fri, Nov 4, 2022	20.32	20.45	20.10	20.43
4508	NASDAQ	PEY	Thu, Nov 3, 2022	20.13	20.20	19.89	20.09
4507	NASDAQ	PEY	Wed, Nov 2, 2022	20.58	20.79	20.26	20.27
4506	NASDAQ	PEY	Tue, Nov 1, 2022	20.75	20.75	20.57	20.62
4505	NASDAQ	PEY	Mon, Oct 31, 2022	20.66	20.74	20.57	20.63
4504	NASDAQ	PEY	Fri, Oct 28, 2022	20.29	20.75	20.29	20.73
4503	NASDAQ	PEY	Thu, Oct 27, 2022	20.26	20.45	20.21	20.25
4502	NASDAQ	PEY	Wed, Oct 26, 2022	20.10	20.24	20.00	20.12
4501	NASDAQ	PEY	Tue, Oct 25, 2022	19.66	20.00	19.65	19.98
4500	NASDAQ	PEY	Mon, Oct 24, 2022	19.69	19.80	19.58	19.72
4499	NASDAQ	PEY	Fri, Oct 21, 2022	19.27	19.66	19.24	19.62
4498	NASDAQ	PEY	Thu, Oct 20, 2022	19.53	19.61	19.16	19.22
4497	NASDAQ	PEY	Wed, Oct 19, 2022	19.60	19.68	19.34	19.49
4496	NASDAQ	PEY	Tue, Oct 18, 2022	19.72	19.82	19.53	19.67
4495	NASDAQ	PEY	Mon, Oct 17, 2022	19.42	19.56	19.39	19.44
4494	NASDAQ	PEY	Fri, Oct 14, 2022	19.48	19.63	19.11	19.17
4493	NASDAQ	PEY	Thu, Oct 13, 2022	18.64	19.46	18.53	19.41
4492	NASDAQ	PEY	Wed, Oct 12, 2022	18.91	18.97	18.79	18.80
4491	NASDAQ	PEY	Tue, Oct 11, 2022	18.74	19.12	18.73	18.95
4490	NASDAQ	PEY	Mon, Oct 10, 2022	18.80	18.99	18.77	18.84
4489	NASDAQ	PEY	Fri, Oct 7, 2022	19.10	19.10	18.68	18.76
4488	NASDAQ	PEY	Thu, Oct 6, 2022	19.42	19.42	19.11	19.16
4487	NASDAQ	PEY	Wed, Oct 5, 2022	19.40	19.51	19.25	19.41
4486	NASDAQ	PEY	Tue, Oct 4, 2022	19.26	19.61	19.25	19.59
4485	NASDAQ	PEY	Mon, Oct 3, 2022	18.83	19.14	18.72	19.07
4484	NASDAQ	PEY	Fri, Sep 30, 2022	18.86	18.95	18.56	18.59
4483	NASDAQ	PEY	Thu, Sep 29, 2022	19.19	19.19	18.77	18.85
4482	NASDAQ	PEY	Wed, Sep 28, 2022	19.09	19.37	18.99	19.27
4481	NASDAQ	PEY	Tue, Sep 27, 2022	19.36	19.40	18.88	18.97
4480	NASDAQ	PEY	Mon, Sep 26, 2022	19.42	19.50	19.12	19.21
4479	NASDAQ	PEY	Fri, Sep 23, 2022	19.75	19.75	19.25	19.48
4478	NASDAQ	PEY	Thu, Sep 22, 2022	20.00	20.00	19.81	19.86
4477	NASDAQ	PEY	Wed, Sep 21, 2022	20.33	20.40	19.97	19.97
4476	NASDAQ	PEY	Tue, Sep 20, 2022	20.34	20.34	20.07	20.22
4475	NASDAQ	PEY	Mon, Sep 19, 2022	20.12	20.44	20.08	20.44
4474	NASDAQ	PEY	Fri, Sep 16, 2022	20.21	20.31	20.14	20.29
4473	NASDAQ	PEY	Thu, Sep 15, 2022	20.41	20.48	20.26	20.33
4472	NASDAQ	PEY	Wed, Sep 14, 2022	20.49	20.49	20.28	20.40
4471	NASDAQ	PEY	Tue, Sep 13, 2022	20.88	20.88	20.35	20.42
4470	NASDAQ	PEY	Mon, Sep 12, 2022	21.02	21.18	20.99	21.11
4469	NASDAQ	PEY	Fri, Sep 9, 2022	20.79	20.98	20.74	20.92
4468	NASDAQ	PEY	Thu, Sep 8, 2022	20.55	20.71	20.40	20.66
4467	NASDAQ	PEY	Wed, Sep 7, 2022	20.25	20.63	20.22	20.62
4466	NASDAQ	PEY	Tue, Sep 6, 2022	20.51	20.55	20.21	20.26
4465	NASDAQ	PEY	Fri, Sep 2, 2022	20.76	20.85	20.38	20.47
4464	NASDAQ	PEY	Thu, Sep 1, 2022	20.43	20.62	20.39	20.60
4463	NASDAQ	PEY	Wed, Aug 31, 2022	20.73	20.73	20.52	20.54
4462	NASDAQ	PEY	Tue, Aug 30, 2022	20.91	20.91	20.66	20.71
4461	NASDAQ	PEY	Mon, Aug 29, 2022	20.88	21.02	20.77	20.91
4460	NASDAQ	PEY	Fri, Aug 26, 2022	21.48	21.48	20.96	20.98
4459	NASDAQ	PEY	Thu, Aug 25, 2022	21.25	21.42	21.22	21.42
4458	NASDAQ	PEY	Wed, Aug 24, 2022	21.26	21.27	21.13	21.21
4457	NASDAQ	PEY	Tue, Aug 23, 2022	21.34	21.36	21.25	21.27
4456	NASDAQ	PEY	Mon, Aug 22, 2022	21.59	21.59	21.29	21.34
4455	NASDAQ	PEY	Fri, Aug 19, 2022	21.87	21.87	21.73	21.79
4454	NASDAQ	PEY	Thu, Aug 18, 2022	21.95	21.95	21.78	21.89
4453	NASDAQ	PEY	Wed, Aug 17, 2022	21.89	21.95	21.79	21.88
4452	NASDAQ	PEY	Tue, Aug 16, 2022	21.82	22.05	21.82	22.00
4451	NASDAQ	PEY	Mon, Aug 15, 2022	21.68	21.87	21.60	21.87
4450	NASDAQ	PEY	Fri, Aug 12, 2022	21.57	21.78	21.54	21.78
4449	NASDAQ	PEY	Thu, Aug 11, 2022	21.37	21.60	21.37	21.46
4448	NASDAQ	PEY	Wed, Aug 10, 2022	21.27	21.34	21.24	21.30
4447	NASDAQ	PEY	Tue, Aug 9, 2022	21.01	21.07	20.98	21.06
4446	NASDAQ	PEY	Mon, Aug 8, 2022	20.90	21.11	20.90	20.96
4445	NASDAQ	PEY	Fri, Aug 5, 2022	20.84	20.87	20.73	20.87
4444	NASDAQ	PEY	Thu, Aug 4, 2022	21.02	21.02	20.83	20.85
4443	NASDAQ	PEY	Wed, Aug 3, 2022	21.05	21.08	20.86	21.03
4442	NASDAQ	PEY	Tue, Aug 2, 2022	21.25	21.25	20.97	20.98
4441	NASDAQ	PEY	Mon, Aug 1, 2022	21.14	21.25	21.03	21.21
4440	NASDAQ	PEY	Fri, Jul 29, 2022	21.07	21.22	21.01	21.17
4439	NASDAQ	PEY	Thu, Jul 28, 2022	20.79	21.04	20.68	21.01
4438	NASDAQ	PEY	Wed, Jul 27, 2022	20.70	20.83	20.55	20.77
4437	NASDAQ	PEY	Tue, Jul 26, 2022	20.56	20.69	20.56	20.65
4436	NASDAQ	PEY	Mon, Jul 25, 2022	20.36	20.60	20.36	20.58
4435	NASDAQ	PEY	Fri, Jul 22, 2022	20.40	20.45	20.21	20.34
4434	NASDAQ	PEY	Thu, Jul 21, 2022	20.32	20.37	20.14	20.37
4433	NASDAQ	PEY	Wed, Jul 20, 2022	20.62	20.62	20.30	20.42
4432	NASDAQ	PEY	Tue, Jul 19, 2022	20.40	20.65	20.40	20.62
4431	NASDAQ	PEY	Mon, Jul 18, 2022	20.52	20.53	20.24	20.26
4430	NASDAQ	PEY	Fri, Jul 15, 2022	20.39	20.50	20.22	20.46
4429	NASDAQ	PEY	Thu, Jul 14, 2022	20.08	20.22	19.99	20.21
4428	NASDAQ	PEY	Wed, Jul 13, 2022	20.40	20.48	20.20	20.37
4427	NASDAQ	PEY	Tue, Jul 12, 2022	20.47	20.70	20.43	20.52
4426	NASDAQ	PEY	Mon, Jul 11, 2022	20.42	20.55	20.40	20.50
4425	NASDAQ	PEY	Fri, Jul 8, 2022	20.63	20.67	20.41	20.46
4424	NASDAQ	PEY	Thu, Jul 7, 2022	20.67	20.72	20.58	20.63
4423	NASDAQ	PEY	Wed, Jul 6, 2022	20.56	20.66	20.33	20.53
4422	NASDAQ	PEY	Tue, Jul 5, 2022	20.75	20.75	20.16	20.54
4421	NASDAQ	PEY	Fri, Jul 1, 2022	20.59	20.90	20.46	20.89
4420	NASDAQ	PEY	Thu, Jun 30, 2022	20.41	20.68	20.30	20.55
4419	NASDAQ	PEY	Wed, Jun 29, 2022	20.79	20.79	20.52	20.57
4418	NASDAQ	PEY	Tue, Jun 28, 2022	21.02	21.14	20.72	20.75
4417	NASDAQ	PEY	Mon, Jun 27, 2022	20.86	20.97	20.75	20.89
4416	NASDAQ	PEY	Fri, Jun 24, 2022	20.46	20.85	20.43	20.82
4415	NASDAQ	PEY	Thu, Jun 23, 2022	20.22	20.37	20.13	20.34
4414	NASDAQ	PEY	Wed, Jun 22, 2022	19.94	20.29	19.94	20.18
4413	NASDAQ	PEY	Tue, Jun 21, 2022	20.01	20.25	19.98	20.18
4412	NASDAQ	PEY	Fri, Jun 17, 2022	20.00	20.14	19.77	19.88
4411	NASDAQ	PEY	Thu, Jun 16, 2022	20.05	20.07	19.79	19.89
4410	NASDAQ	PEY	Wed, Jun 15, 2022	20.40	20.58	20.16	20.36
4409	NASDAQ	PEY	Tue, Jun 14, 2022	20.53	20.59	20.12	20.28
4408	NASDAQ	PEY	Mon, Jun 13, 2022	20.83	20.92	20.36	20.46
4407	NASDAQ	PEY	Fri, Jun 10, 2022	21.22	21.33	21.07	21.17
4406	NASDAQ	PEY	Thu, Jun 9, 2022	21.77	21.82	21.41	21.42
4405	NASDAQ	PEY	Wed, Jun 8, 2022	22.10	22.10	21.76	21.80
4404	NASDAQ	PEY	Tue, Jun 7, 2022	22.00	22.19	21.91	22.17
4403	NASDAQ	PEY	Mon, Jun 6, 2022	22.08	22.16	22.02	22.07
4402	NASDAQ	PEY	Fri, Jun 3, 2022	22.00	22.07	21.90	21.93
4401	NASDAQ	PEY	Thu, Jun 2, 2022	22.07	22.11	21.69	22.09
4400	NASDAQ	PEY	Wed, Jun 1, 2022	22.19	22.22	21.75	22.01
4399	NASDAQ	PEY	Tue, May 31, 2022	22.17	22.24	21.94	22.11
4398	NASDAQ	PEY	Fri, May 27, 2022	22.05	22.24	22.05	22.23
4397	NASDAQ	PEY	Thu, May 26, 2022	21.97	22.12	21.97	22.00
4396	NASDAQ	PEY	Wed, May 25, 2022	21.63	21.90	21.63	21.85
4395	NASDAQ	PEY	Tue, May 24, 2022	21.42	21.71	21.17	21.67
4394	NASDAQ	PEY	Mon, May 23, 2022	21.42	21.60	21.31	21.44
4393	NASDAQ	PEY	Fri, May 20, 2022	21.39	21.40	20.91	21.25
4392	NASDAQ	PEY	Thu, May 19, 2022	21.31	21.43	21.09	21.24
4391	NASDAQ	PEY	Wed, May 18, 2022	21.85	21.85	21.43	21.49
4390	NASDAQ	PEY	Tue, May 17, 2022	21.73	21.89	21.57	21.89
4389	NASDAQ	PEY	Mon, May 16, 2022	21.39	21.60	21.27	21.50
4388	NASDAQ	PEY	Fri, May 13, 2022	21.30	21.42	21.15	21.37
4387	NASDAQ	PEY	Thu, May 12, 2022	21.08	21.17	20.87	21.16
4386	NASDAQ	PEY	Wed, May 11, 2022	21.09	21.45	21.05	21.07
4385	NASDAQ	PEY	Tue, May 10, 2022	21.48	21.50	20.81	21.05
4384	NASDAQ	PEY	Mon, May 9, 2022	21.37	21.60	21.25	21.39
4383	NASDAQ	PEY	Fri, May 6, 2022	21.38	21.56	21.28	21.51
4382	NASDAQ	PEY	Thu, May 5, 2022	21.64	21.65	21.22	21.41
4381	NASDAQ	PEY	Wed, May 4, 2022	21.30	21.80	21.18	21.79
4380	NASDAQ	PEY	Tue, May 3, 2022	21.07	21.40	21.02	21.27
4379	NASDAQ	PEY	Mon, May 2, 2022	21.16	21.26	20.69	21.01
4378	NASDAQ	PEY	Fri, Apr 29, 2022	21.57	21.57	20.97	21.03
4377	NASDAQ	PEY	Thu, Apr 28, 2022	21.49	21.63	21.31	21.57
4376	NASDAQ	PEY	Wed, Apr 27, 2022	21.43	21.61	21.28	21.38
4375	NASDAQ	PEY	Tue, Apr 26, 2022	21.77	21.86	21.43	21.43
4374	NASDAQ	PEY	Mon, Apr 25, 2022	21.94	21.94	21.36	21.83
4373	NASDAQ	PEY	Fri, Apr 22, 2022	22.42	22.42	21.98	21.99
4372	NASDAQ	PEY	Thu, Apr 21, 2022	22.56	22.68	22.39	22.43
4371	NASDAQ	PEY	Wed, Apr 20, 2022	22.29	22.58	22.29	22.48
4370	NASDAQ	PEY	Tue, Apr 19, 2022	21.89	22.15	21.89	22.11
4369	NASDAQ	PEY	Mon, Apr 18, 2022	21.95	22.10	21.83	21.90
4368	NASDAQ	PEY	Thu, Apr 14, 2022	22.08	22.18	22.03	22.05
4367	NASDAQ	PEY	Wed, Apr 13, 2022	21.96	22.05	21.85	22.04
4366	NASDAQ	PEY	Tue, Apr 12, 2022	21.96	22.13	21.90	21.97
4365	NASDAQ	PEY	Mon, Apr 11, 2022	22.12	22.24	21.95	21.96
4364	NASDAQ	PEY	Fri, Apr 8, 2022	22.09	22.20	21.98	22.09
4363	NASDAQ	PEY	Thu, Apr 7, 2022	22.03	22.05	21.74	22.00
4362	NASDAQ	PEY	Wed, Apr 6, 2022	21.80	22.03	21.80	21.99
4361	NASDAQ	PEY	Tue, Apr 5, 2022	21.89	22.05	21.78	21.81
4360	NASDAQ	PEY	Mon, Apr 4, 2022	22.07	22.07	21.69	21.88
4359	NASDAQ	PEY	Fri, Apr 1, 2022	21.93	22.03	21.73	22.03
4358	NASDAQ	PEY	Thu, Mar 31, 2022	21.99	22.07	21.83	21.83
4357	NASDAQ	PEY	Wed, Mar 30, 2022	22.12	22.12	21.90	21.98
4356	NASDAQ	PEY	Tue, Mar 29, 2022	21.97	22.10	21.87	22.09
4355	NASDAQ	PEY	Mon, Mar 28, 2022	21.90	21.90	21.64	21.85
4354	NASDAQ	PEY	Fri, Mar 25, 2022	21.62	21.90	21.59	21.89
4353	NASDAQ	PEY	Thu, Mar 24, 2022	21.46	21.57	21.36	21.55
4352	NASDAQ	PEY	Wed, Mar 23, 2022	21.61	21.61	21.37	21.37
4351	NASDAQ	PEY	Tue, Mar 22, 2022	21.63	21.72	21.48	21.55
4350	NASDAQ	PEY	Mon, Mar 21, 2022	21.41	21.62	21.40	21.48
4349	NASDAQ	PEY	Fri, Mar 18, 2022	21.43	21.47	21.26	21.42
4348	NASDAQ	PEY	Thu, Mar 17, 2022	21.26	21.54	21.26	21.47
4347	NASDAQ	PEY	Wed, Mar 16, 2022	21.30	21.38	21.09	21.37
4346	NASDAQ	PEY	Tue, Mar 15, 2022	21.25	21.28	21.07	21.22
4345	NASDAQ	PEY	Mon, Mar 14, 2022	21.27	21.38	21.11	21.19
4344	NASDAQ	PEY	Fri, Mar 11, 2022	21.36	21.46	21.19	21.19
4343	NASDAQ	PEY	Thu, Mar 10, 2022	21.15	21.32	21.09	21.28
4342	NASDAQ	PEY	Wed, Mar 9, 2022	21.41	21.47	21.26	21.27
4341	NASDAQ	PEY	Tue, Mar 8, 2022	21.36	21.53	21.17	21.18
4340	NASDAQ	PEY	Mon, Mar 7, 2022	21.48	21.49	21.19	21.28
4339	NASDAQ	PEY	Fri, Mar 4, 2022	21.33	21.53	21.20	21.51
4338	NASDAQ	PEY	Thu, Mar 3, 2022	21.38	21.56	21.32	21.51
4337	NASDAQ	PEY	Wed, Mar 2, 2022	20.94	21.41	20.94	21.32
4336	NASDAQ	PEY	Tue, Mar 1, 2022	21.20	21.22	20.66	20.83
4335	NASDAQ	PEY	Mon, Feb 28, 2022	21.01	21.20	20.94	21.18
4334	NASDAQ	PEY	Fri, Feb 25, 2022	20.68	21.30	20.68	21.25
4333	NASDAQ	PEY	Thu, Feb 24, 2022	20.60	20.61	20.19	20.59
4332	NASDAQ	PEY	Wed, Feb 23, 2022	20.94	21.00	20.66	20.69
4331	NASDAQ	PEY	Tue, Feb 22, 2022	21.14	21.14	20.75	20.88
4330	NASDAQ	PEY	Fri, Feb 18, 2022	21.15	21.27	21.07	21.14
4329	NASDAQ	PEY	Thu, Feb 17, 2022	21.27	21.27	21.07	21.21
4328	NASDAQ	PEY	Wed, Feb 16, 2022	21.33	21.49	21.26	21.35
4327	NASDAQ	PEY	Tue, Feb 15, 2022	21.31	21.44	21.23	21.32
4326	NASDAQ	PEY	Mon, Feb 14, 2022	21.39	21.39	20.99	21.22
4325	NASDAQ	PEY	Fri, Feb 11, 2022	21.30	21.56	21.25	21.36
4324	NASDAQ	PEY	Thu, Feb 10, 2022	21.45	21.60	21.20	21.27
4323	NASDAQ	PEY	Wed, Feb 9, 2022	21.56	21.60	21.46	21.51
4322	NASDAQ	PEY	Tue, Feb 8, 2022	21.38	21.51	21.36	21.48
4321	NASDAQ	PEY	Mon, Feb 7, 2022	21.29	21.46	21.19	21.35
4320	NASDAQ	PEY	Fri, Feb 4, 2022	21.38	21.44	21.14	21.31
4319	NASDAQ	PEY	Thu, Feb 3, 2022	21.50	21.52	21.32	21.35
4318	NASDAQ	PEY	Wed, Feb 2, 2022	21.35	21.51	21.31	21.48
4317	NASDAQ	PEY	Tue, Feb 1, 2022	21.25	21.44	21.16	21.40
4316	NASDAQ	PEY	Mon, Jan 31, 2022	21.13	21.32	21.00	21.30
4315	NASDAQ	PEY	Fri, Jan 28, 2022	21.00	21.23	20.81	21.22
4314	NASDAQ	PEY	Thu, Jan 27, 2022	21.18	21.44	20.91	21.04
4313	NASDAQ	PEY	Wed, Jan 26, 2022	21.38	21.51	20.84	21.02
4312	NASDAQ	PEY	Tue, Jan 25, 2022	21.04	21.40	20.72	21.28
4311	NASDAQ	PEY	Mon, Jan 24, 2022	20.96	21.24	20.66	21.18
4310	NASDAQ	PEY	Fri, Jan 21, 2022	21.40	21.52	21.17	21.23
4309	NASDAQ	PEY	Thu, Jan 20, 2022	21.72	21.83	21.44	21.46
4308	NASDAQ	PEY	Wed, Jan 19, 2022	21.95	21.95	21.65	21.66
4307	NASDAQ	PEY	Tue, Jan 18, 2022	22.06	22.07	21.73	21.87
4306	NASDAQ	PEY	Fri, Jan 14, 2022	21.86	22.07	21.74	22.06
4305	NASDAQ	PEY	Thu, Jan 13, 2022	21.77	22.00	21.77	21.89
4304	NASDAQ	PEY	Wed, Jan 12, 2022	21.84	21.85	21.69	21.76
4303	NASDAQ	PEY	Tue, Jan 11, 2022	21.78	21.84	21.59	21.80
4302	NASDAQ	PEY	Mon, Jan 10, 2022	21.84	21.93	21.70	21.79
4301	NASDAQ	PEY	Fri, Jan 7, 2022	21.67	21.91	21.59	21.86
4300	NASDAQ	PEY	Thu, Jan 6, 2022	21.62	21.70	21.50	21.62
4299	NASDAQ	PEY	Wed, Jan 5, 2022	21.61	21.85	21.51	21.52
4298	NASDAQ	PEY	Tue, Jan 4, 2022	21.30	21.65	21.29	21.54
4297	NASDAQ	PEY	Mon, Jan 3, 2022	21.08	21.25	21.08	21.24
4296	NASDAQ	PEY	Fri, Dec 31, 2021	21.03	21.12	20.98	21.06
4295	NASDAQ	PEY	Thu, Dec 30, 2021	21.03	21.14	21.01	21.02
4294	NASDAQ	PEY	Wed, Dec 29, 2021	20.99	21.04	20.96	21.02
4293	NASDAQ	PEY	Tue, Dec 28, 2021	20.90	21.03	20.90	20.97
4292	NASDAQ	PEY	Mon, Dec 27, 2021	20.75	20.88	20.64	20.88
4291	NASDAQ	PEY	Thu, Dec 23, 2021	20.67	20.83	20.67	20.72
4290	NASDAQ	PEY	Wed, Dec 22, 2021	20.54	20.65	20.43	20.63
4289	NASDAQ	PEY	Tue, Dec 21, 2021	20.39	20.60	20.37	20.51
4288	NASDAQ	PEY	Mon, Dec 20, 2021	20.28	20.32	20.01	20.30
4287	NASDAQ	PEY	Fri, Dec 17, 2021	20.75	20.75	20.51	20.51
4286	NASDAQ	PEY	Thu, Dec 16, 2021	20.71	20.98	20.68	20.80
4285	NASDAQ	PEY	Wed, Dec 15, 2021	20.49	20.65	20.35	20.59
4284	NASDAQ	PEY	Tue, Dec 14, 2021	20.35	20.60	20.35	20.42
4283	NASDAQ	PEY	Mon, Dec 13, 2021	20.43	20.48	20.28	20.38
4282	NASDAQ	PEY	Fri, Dec 10, 2021	20.42	20.46	20.32	20.45
4281	NASDAQ	PEY	Thu, Dec 9, 2021	20.30	20.42	20.24	20.33
4280	NASDAQ	PEY	Wed, Dec 8, 2021	20.47	20.51	20.37	20.40
4279	NASDAQ	PEY	Tue, Dec 7, 2021	20.42	20.54	20.35	20.40
4278	NASDAQ	PEY	Mon, Dec 6, 2021	20.15	20.48	20.15	20.34
4277	NASDAQ	PEY	Fri, Dec 3, 2021	20.01	20.07	19.87	19.99
4276	NASDAQ	PEY	Thu, Dec 2, 2021	19.64	20.06	19.56	19.94
4275	NASDAQ	PEY	Wed, Dec 1, 2021	19.87	20.10	19.51	19.52
4274	NASDAQ	PEY	Tue, Nov 30, 2021	19.98	19.98	19.59	19.62
4273	NASDAQ	PEY	Mon, Nov 29, 2021	20.33	20.33	20.03	20.09
4272	NASDAQ	PEY	Fri, Nov 26, 2021	20.20	20.20	19.95	20.11
4271	NASDAQ	PEY	Wed, Nov 24, 2021	20.68	20.71	20.61	20.65
4270	NASDAQ	PEY	Tue, Nov 23, 2021	20.55	20.73	20.55	20.69
4269	NASDAQ	PEY	Mon, Nov 22, 2021	20.33	20.63	20.28	20.47
4268	NASDAQ	PEY	Fri, Nov 19, 2021	20.46	20.46	20.28	20.32
4267	NASDAQ	PEY	Thu, Nov 18, 2021	20.70	20.71	20.48	20.53
4266	NASDAQ	PEY	Wed, Nov 17, 2021	20.75	20.75	20.64	20.70
4265	NASDAQ	PEY	Tue, Nov 16, 2021	20.89	20.92	20.78	20.78
4264	NASDAQ	PEY	Mon, Nov 15, 2021	20.88	20.91	20.80	20.89
4263	NASDAQ	PEY	Fri, Nov 12, 2021	20.84	20.87	20.74	20.79
4262	NASDAQ	PEY	Thu, Nov 11, 2021	20.74	20.82	20.68	20.80
4261	NASDAQ	PEY	Wed, Nov 10, 2021	20.71	20.80	20.67	20.73
4260	NASDAQ	PEY	Tue, Nov 9, 2021	20.73	20.73	20.58	20.70
4259	NASDAQ	PEY	Mon, Nov 8, 2021	20.80	20.85	20.67	20.71
4258	NASDAQ	PEY	Fri, Nov 5, 2021	20.65	20.85	20.65	20.78
4257	NASDAQ	PEY	Thu, Nov 4, 2021	20.79	20.79	20.43	20.57
4256	NASDAQ	PEY	Wed, Nov 3, 2021	20.52	20.79	20.47	20.75
4255	NASDAQ	PEY	Tue, Nov 2, 2021	20.70	20.70	20.52	20.57
4254	NASDAQ	PEY	Mon, Nov 1, 2021	20.41	20.67	20.41	20.66
4253	NASDAQ	PEY	Fri, Oct 29, 2021	20.55	20.55	20.29	20.36
4252	NASDAQ	PEY	Thu, Oct 28, 2021	20.41	20.50	20.40	20.49
4251	NASDAQ	PEY	Wed, Oct 27, 2021	20.78	20.78	20.36	20.37
4250	NASDAQ	PEY	Tue, Oct 26, 2021	20.77	20.85	20.75	20.75
4249	NASDAQ	PEY	Mon, Oct 25, 2021	20.68	20.80	20.67	20.77
4248	NASDAQ	PEY	Fri, Oct 22, 2021	20.71	20.74	20.61	20.72
4247	NASDAQ	PEY	Thu, Oct 21, 2021	20.71	20.75	20.53	20.65
4246	NASDAQ	PEY	Wed, Oct 20, 2021	20.51	20.79	20.50	20.76
4245	NASDAQ	PEY	Tue, Oct 19, 2021	20.43	20.51	20.39	20.51
4244	NASDAQ	PEY	Mon, Oct 18, 2021	20.50	20.51	20.36	20.37
4243	NASDAQ	PEY	Fri, Oct 15, 2021	20.70	20.77	20.59	20.59
4242	NASDAQ	PEY	Thu, Oct 14, 2021	20.45	20.63	20.43	20.61
4241	NASDAQ	PEY	Wed, Oct 13, 2021	20.32	20.40	20.12	20.34
4240	NASDAQ	PEY	Tue, Oct 12, 2021	20.39	20.44	20.31	20.37
4239	NASDAQ	PEY	Mon, Oct 11, 2021	20.51	20.59	20.35	20.35
4238	NASDAQ	PEY	Fri, Oct 8, 2021	20.46	20.55	20.42	20.49
4237	NASDAQ	PEY	Thu, Oct 7, 2021	20.48	20.55	20.41	20.42
4236	NASDAQ	PEY	Wed, Oct 6, 2021	20.20	20.35	19.99	20.34
4235	NASDAQ	PEY	Tue, Oct 5, 2021	20.38	20.45	20.24	20.30
4234	NASDAQ	PEY	Mon, Oct 4, 2021	20.09	20.36	20.09	20.26
4233	NASDAQ	PEY	Fri, Oct 1, 2021	19.90	20.19	19.80	20.09
4232	NASDAQ	PEY	Thu, Sep 30, 2021	20.23	20.23	19.81	19.81
4231	NASDAQ	PEY	Wed, Sep 29, 2021	20.02	20.22	19.91	20.15
4230	NASDAQ	PEY	Tue, Sep 28, 2021	20.16	20.23	19.93	19.96
4229	NASDAQ	PEY	Mon, Sep 27, 2021	19.91	20.26	19.91	20.11
4228	NASDAQ	PEY	Fri, Sep 24, 2021	19.81	19.93	19.81	19.84
4227	NASDAQ	PEY	Thu, Sep 23, 2021	19.67	19.95	19.64	19.82
4226	NASDAQ	PEY	Wed, Sep 22, 2021	19.50	19.73	19.50	19.57
4225	NASDAQ	PEY	Tue, Sep 21, 2021	19.57	19.63	19.37	19.38
4224	NASDAQ	PEY	Mon, Sep 20, 2021	19.48	19.57	19.27	19.50
4223	NASDAQ	PEY	Fri, Sep 17, 2021	19.99	20.02	19.84	19.86
4222	NASDAQ	PEY	Thu, Sep 16, 2021	20.17	20.20	19.92	19.98
4221	NASDAQ	PEY	Wed, Sep 15, 2021	19.93	20.17	19.93	20.15
4220	NASDAQ	PEY	Tue, Sep 14, 2021	20.20	20.21	19.85	19.92
4219	NASDAQ	PEY	Mon, Sep 13, 2021	20.17	20.26	20.06	20.14
4218	NASDAQ	PEY	Fri, Sep 10, 2021	20.30	20.30	20.01	20.02
4217	NASDAQ	PEY	Thu, Sep 9, 2021	20.28	20.33	20.17	20.20
4216	NASDAQ	PEY	Wed, Sep 8, 2021	20.25	20.34	20.23	20.29
4215	NASDAQ	PEY	Tue, Sep 7, 2021	20.43	20.43	20.26	20.27
4214	NASDAQ	PEY	Fri, Sep 3, 2021	20.55	20.55	20.41	20.43
4213	NASDAQ	PEY	Thu, Sep 2, 2021	20.39	20.54	20.39	20.54
4212	NASDAQ	PEY	Wed, Sep 1, 2021	20.47	20.47	20.27	20.37
4211	NASDAQ	PEY	Tue, Aug 31, 2021	20.36	20.45	20.29	20.39
4210	NASDAQ	PEY	Mon, Aug 30, 2021	20.45	20.45	20.33	20.33
4209	NASDAQ	PEY	Fri, Aug 27, 2021	20.28	20.49	20.28	20.44
4208	NASDAQ	PEY	Thu, Aug 26, 2021	20.36	20.38	20.20	20.21
4207	NASDAQ	PEY	Wed, Aug 25, 2021	20.37	20.49	20.27	20.41
4206	NASDAQ	PEY	Tue, Aug 24, 2021	20.34	20.36	20.27	20.32
4205	NASDAQ	PEY	Mon, Aug 23, 2021	20.38	20.39	20.32	20.33
4204	NASDAQ	PEY	Fri, Aug 20, 2021	20.12	20.34	20.05	20.28
4203	NASDAQ	PEY	Thu, Aug 19, 2021	20.25	20.32	20.05	20.16
4202	NASDAQ	PEY	Wed, Aug 18, 2021	20.56	20.57	20.30	20.34
4201	NASDAQ	PEY	Tue, Aug 17, 2021	20.57	20.64	20.39	20.59
4200	NASDAQ	PEY	Mon, Aug 16, 2021	20.58	20.71	20.47	20.60
4199	NASDAQ	PEY	Fri, Aug 13, 2021	20.60	20.66	20.57	20.63
4198	NASDAQ	PEY	Thu, Aug 12, 2021	20.64	20.64	20.51	20.59
4197	NASDAQ	PEY	Wed, Aug 11, 2021	20.43	20.59	20.40	20.59
4196	NASDAQ	PEY	Tue, Aug 10, 2021	20.30	20.45	20.21	20.43
4195	NASDAQ	PEY	Mon, Aug 9, 2021	20.31	20.31	20.19	20.27
4194	NASDAQ	PEY	Fri, Aug 6, 2021	20.19	20.38	20.19	20.31
4193	NASDAQ	PEY	Thu, Aug 5, 2021	20.07	20.16	20.06	20.14
4192	NASDAQ	PEY	Wed, Aug 4, 2021	20.25	20.25	20.04	20.05
4191	NASDAQ	PEY	Tue, Aug 3, 2021	20.20	20.38	20.05	20.36
4190	NASDAQ	PEY	Mon, Aug 2, 2021	20.30	20.50	20.17	20.19
4189	NASDAQ	PEY	Fri, Jul 30, 2021	20.36	20.47	20.16	20.22
4188	NASDAQ	PEY	Thu, Jul 29, 2021	20.37	20.46	20.34	20.37
4187	NASDAQ	PEY	Wed, Jul 28, 2021	20.31	20.35	20.10	20.27
4186	NASDAQ	PEY	Tue, Jul 27, 2021	20.13	20.27	19.98	20.25
4185	NASDAQ	PEY	Mon, Jul 26, 2021	20.05	20.29	20.05	20.21
4184	NASDAQ	PEY	Fri, Jul 23, 2021	20.02	20.12	19.94	20.08
4183	NASDAQ	PEY	Thu, Jul 22, 2021	20.11	20.11	19.90	19.96
4182	NASDAQ	PEY	Wed, Jul 21, 2021	20.11	20.28	20.10	20.12
4181	NASDAQ	PEY	Tue, Jul 20, 2021	19.80	20.17	19.75	20.02
4180	NASDAQ	PEY	Mon, Jul 19, 2021	19.95	19.95	19.57	19.75
4179	NASDAQ	PEY	Fri, Jul 16, 2021	20.45	20.45	20.19	20.22
4178	NASDAQ	PEY	Thu, Jul 15, 2021	20.23	20.40	20.21	20.40
4177	NASDAQ	PEY	Wed, Jul 14, 2021	20.42	20.48	20.29	20.37
4176	NASDAQ	PEY	Tue, Jul 13, 2021	20.55	20.56	20.35	20.36
4175	NASDAQ	PEY	Mon, Jul 12, 2021	20.52	20.63	20.42	20.62
4174	NASDAQ	PEY	Fri, Jul 9, 2021	20.38	20.58	20.38	20.55
4173	NASDAQ	PEY	Thu, Jul 8, 2021	20.25	20.37	20.17	20.26
4172	NASDAQ	PEY	Wed, Jul 7, 2021	20.46	20.51	20.36	20.47
4171	NASDAQ	PEY	Tue, Jul 6, 2021	20.74	20.74	20.30	20.48
4170	NASDAQ	PEY	Fri, Jul 2, 2021	20.78	20.80	20.66	20.76
4169	NASDAQ	PEY	Thu, Jul 1, 2021	20.74	20.87	20.69	20.78
4168	NASDAQ	PEY	Wed, Jun 30, 2021	20.52	20.68	20.52	20.66
4167	NASDAQ	PEY	Tue, Jun 29, 2021	20.67	20.76	20.52	20.52
4166	NASDAQ	PEY	Mon, Jun 28, 2021	20.84	20.85	20.60	20.66
4165	NASDAQ	PEY	Fri, Jun 25, 2021	20.68	20.90	20.67	20.87
4164	NASDAQ	PEY	Thu, Jun 24, 2021	20.60	20.71	20.50	20.67
4163	NASDAQ	PEY	Wed, Jun 23, 2021	20.64	20.64	20.53	20.53
4162	NASDAQ	PEY	Tue, Jun 22, 2021	20.65	20.70	20.50	20.61
4161	NASDAQ	PEY	Mon, Jun 21, 2021	20.34	20.65	20.32	20.65
4160	NASDAQ	PEY	Fri, Jun 18, 2021	20.62	20.62	20.24	20.25
4159	NASDAQ	PEY	Thu, Jun 17, 2021	21.20	21.20	20.70	20.77
4158	NASDAQ	PEY	Wed, Jun 16, 2021	21.31	21.31	21.10	21.18
4157	NASDAQ	PEY	Tue, Jun 15, 2021	21.26	21.39	21.19	21.31
4156	NASDAQ	PEY	Mon, Jun 14, 2021	21.36	21.39	21.13	21.20
4155	NASDAQ	PEY	Fri, Jun 11, 2021	21.34	21.39	21.28	21.35
4154	NASDAQ	PEY	Thu, Jun 10, 2021	21.40	21.44	21.30	21.31
4153	NASDAQ	PEY	Wed, Jun 9, 2021	21.35	21.37	21.28	21.31
4152	NASDAQ	PEY	Tue, Jun 8, 2021	21.40	21.40	21.22	21.35
4151	NASDAQ	PEY	Mon, Jun 7, 2021	21.41	21.45	21.34	21.38
4150	NASDAQ	PEY	Fri, Jun 4, 2021	21.40	21.43	21.29	21.39
4149	NASDAQ	PEY	Thu, Jun 3, 2021	21.25	21.39	21.21	21.37
4148	NASDAQ	PEY	Wed, Jun 2, 2021	21.32	21.36	21.21	21.32
4147	NASDAQ	PEY	Tue, Jun 1, 2021	21.25	21.33	21.21	21.30
4146	NASDAQ	PEY	Fri, May 28, 2021	21.23	21.23	21.06	21.15
4145	NASDAQ	PEY	Thu, May 27, 2021	21.20	21.25	21.11	21.12
4144	NASDAQ	PEY	Wed, May 26, 2021	21.00	21.10	20.90	21.08
4143	NASDAQ	PEY	Tue, May 25, 2021	21.31	21.32	20.97	20.99
4142	NASDAQ	PEY	Mon, May 24, 2021	21.35	21.36	21.23	21.30
4141	NASDAQ	PEY	Fri, May 21, 2021	21.32	21.44	21.22	21.32
4140	NASDAQ	PEY	Thu, May 20, 2021	21.20	21.31	21.08	21.24
4139	NASDAQ	PEY	Wed, May 19, 2021	21.15	21.20	20.90	21.20
4138	NASDAQ	PEY	Tue, May 18, 2021	21.46	21.49	21.33	21.34
4137	NASDAQ	PEY	Mon, May 17, 2021	21.57	21.65	21.50	21.58
4136	NASDAQ	PEY	Fri, May 14, 2021	21.52	21.62	21.49	21.57
4135	NASDAQ	PEY	Thu, May 13, 2021	20.92	21.48	20.90	21.40
4134	NASDAQ	PEY	Wed, May 12, 2021	21.35	21.41	20.96	21.00
4133	NASDAQ	PEY	Tue, May 11, 2021	21.48	21.52	21.24	21.35
4132	NASDAQ	PEY	Mon, May 10, 2021	21.59	21.85	21.59	21.63
4131	NASDAQ	PEY	Fri, May 7, 2021	21.34	21.50	21.25	21.49
4130	NASDAQ	PEY	Thu, May 6, 2021	21.19	21.44	21.14	21.44
4129	NASDAQ	PEY	Wed, May 5, 2021	21.11	21.20	20.95	21.20
4128	NASDAQ	PEY	Tue, May 4, 2021	20.93	21.05	20.88	21.05
4127	NASDAQ	PEY	Mon, May 3, 2021	20.82	21.04	20.78	20.93
4126	NASDAQ	PEY	Fri, Apr 30, 2021	20.73	20.73	20.60	20.65
4125	NASDAQ	PEY	Thu, Apr 29, 2021	20.65	20.81	20.65	20.77
4124	NASDAQ	PEY	Wed, Apr 28, 2021	20.51	20.65	20.51	20.60
4123	NASDAQ	PEY	Tue, Apr 27, 2021	20.49	20.52	20.42	20.49
4122	NASDAQ	PEY	Mon, Apr 26, 2021	20.62	20.68	20.48	20.52
4121	NASDAQ	PEY	Fri, Apr 23, 2021	20.51	20.68	20.46	20.62
4120	NASDAQ	PEY	Thu, Apr 22, 2021	20.77	20.77	20.46	20.46
4119	NASDAQ	PEY	Wed, Apr 21, 2021	20.49	20.74	20.47	20.72
4118	NASDAQ	PEY	Tue, Apr 20, 2021	20.52	20.57	20.41	20.48
4117	NASDAQ	PEY	Mon, Apr 19, 2021	20.75	20.75	20.58	20.64
4116	NASDAQ	PEY	Fri, Apr 16, 2021	20.77	20.83	20.71	20.78
4115	NASDAQ	PEY	Thu, Apr 15, 2021	20.65	20.68	20.53	20.68
4114	NASDAQ	PEY	Wed, Apr 14, 2021	20.42	20.64	20.40	20.58
4113	NASDAQ	PEY	Tue, Apr 13, 2021	20.52	20.52	20.34	20.42
4112	NASDAQ	PEY	Mon, Apr 12, 2021	20.52	20.59	20.51	20.56
4111	NASDAQ	PEY	Fri, Apr 9, 2021	20.45	20.55	20.39	20.48
4110	NASDAQ	PEY	Thu, Apr 8, 2021	20.50	20.50	20.34	20.43
4109	NASDAQ	PEY	Wed, Apr 7, 2021	20.47	20.57	20.44	20.50
4108	NASDAQ	PEY	Tue, Apr 6, 2021	20.41	20.55	20.41	20.47
4107	NASDAQ	PEY	Mon, Apr 5, 2021	20.45	20.57	20.42	20.49
4106	NASDAQ	PEY	Thu, Apr 1, 2021	20.25	20.36	20.08	20.36
4105	NASDAQ	PEY	Wed, Mar 31, 2021	20.30	20.36	20.22	20.25
4104	NASDAQ	PEY	Tue, Mar 30, 2021	20.37	20.39	20.24	20.31
4103	NASDAQ	PEY	Mon, Mar 29, 2021	20.25	20.44	20.21	20.34
4102	NASDAQ	PEY	Fri, Mar 26, 2021	20.16	20.39	20.14	20.36
4101	NASDAQ	PEY	Thu, Mar 25, 2021	19.72	20.12	19.58	20.05
4100	NASDAQ	PEY	Wed, Mar 24, 2021	19.73	20.01	19.73	19.75
4099	NASDAQ	PEY	Tue, Mar 23, 2021	19.81	19.88	19.58	19.65
4098	NASDAQ	PEY	Mon, Mar 22, 2021	20.08	20.08	19.81	19.93
4097	NASDAQ	PEY	Fri, Mar 19, 2021	20.13	20.23	19.88	20.10
4096	NASDAQ	PEY	Thu, Mar 18, 2021	20.30	20.45	20.09	20.12
4095	NASDAQ	PEY	Wed, Mar 17, 2021	20.20	20.26	20.06	20.21
4094	NASDAQ	PEY	Tue, Mar 16, 2021	20.43	20.43	20.11	20.22
4093	NASDAQ	PEY	Mon, Mar 15, 2021	20.50	20.50	20.21	20.45
4092	NASDAQ	PEY	Fri, Mar 12, 2021	20.28	20.45	20.28	20.41
4091	NASDAQ	PEY	Thu, Mar 11, 2021	20.34	20.40	20.15	20.19
4090	NASDAQ	PEY	Wed, Mar 10, 2021	19.93	20.30	19.86	20.29
4089	NASDAQ	PEY	Tue, Mar 9, 2021	20.04	20.11	19.78	19.87
4088	NASDAQ	PEY	Mon, Mar 8, 2021	19.75	20.21	19.75	20.07
4087	NASDAQ	PEY	Fri, Mar 5, 2021	19.32	19.74	19.20	19.69
4086	NASDAQ	PEY	Thu, Mar 4, 2021	19.28	19.41	18.87	19.10
4085	NASDAQ	PEY	Wed, Mar 3, 2021	19.09	19.49	19.09	19.24
4084	NASDAQ	PEY	Tue, Mar 2, 2021	19.11	19.19	19.03	19.05
4083	NASDAQ	PEY	Mon, Mar 1, 2021	18.95	19.25	18.95	19.12
4082	NASDAQ	PEY	Fri, Feb 26, 2021	18.99	18.99	18.63	18.70
4081	NASDAQ	PEY	Thu, Feb 25, 2021	19.40	19.45	18.98	19.02
4080	NASDAQ	PEY	Wed, Feb 24, 2021	19.11	19.40	19.08	19.36
4079	NASDAQ	PEY	Tue, Feb 23, 2021	19.00	19.11	18.89	19.07
4078	NASDAQ	PEY	Mon, Feb 22, 2021	18.75	19.02	18.73	18.96
4077	NASDAQ	PEY	Fri, Feb 19, 2021	18.65	18.78	18.63	18.75
4076	NASDAQ	PEY	Thu, Feb 18, 2021	18.66	18.71	18.54	18.59
4075	NASDAQ	PEY	Wed, Feb 17, 2021	18.63	18.77	18.58	18.74
4074	NASDAQ	PEY	Tue, Feb 16, 2021	18.59	18.66	18.55	18.63
4073	NASDAQ	PEY	Fri, Feb 12, 2021	18.40	18.53	18.37	18.50
4072	NASDAQ	PEY	Thu, Feb 11, 2021	18.53	18.53	18.23	18.42
4071	NASDAQ	PEY	Wed, Feb 10, 2021	18.47	18.58	18.40	18.51
4070	NASDAQ	PEY	Tue, Feb 9, 2021	18.30	18.43	18.23	18.40
4069	NASDAQ	PEY	Mon, Feb 8, 2021	18.25	18.34	18.22	18.34
4068	NASDAQ	PEY	Fri, Feb 5, 2021	18.17	18.23	18.09	18.16
4067	NASDAQ	PEY	Thu, Feb 4, 2021	17.82	18.07	17.82	18.06
4066	NASDAQ	PEY	Wed, Feb 3, 2021	17.68	17.84	17.65	17.82
4065	NASDAQ	PEY	Tue, Feb 2, 2021	17.68	17.81	17.60	17.68
4064	NASDAQ	PEY	Mon, Feb 1, 2021	17.56	17.59	17.35	17.54
4063	NASDAQ	PEY	Fri, Jan 29, 2021	17.77	17.77	17.38	17.42
4062	NASDAQ	PEY	Thu, Jan 28, 2021	17.76	17.95	17.76	17.78
4061	NASDAQ	PEY	Wed, Jan 27, 2021	17.76	17.89	17.61	17.69
4060	NASDAQ	PEY	Tue, Jan 26, 2021	18.04	18.08	17.88	17.94
4059	NASDAQ	PEY	Mon, Jan 25, 2021	17.91	18.02	17.78	17.99
4058	NASDAQ	PEY	Fri, Jan 22, 2021	17.84	18.02	17.77	18.01
4057	NASDAQ	PEY	Thu, Jan 21, 2021	18.23	18.24	18.02	18.04
4056	NASDAQ	PEY	Wed, Jan 20, 2021	18.28	18.28	18.15	18.25
4055	NASDAQ	PEY	Tue, Jan 19, 2021	18.29	18.35	18.20	18.23
4054	NASDAQ	PEY	Fri, Jan 15, 2021	18.24	18.33	18.05	18.28
4053	NASDAQ	PEY	Thu, Jan 14, 2021	18.24	18.51	18.24	18.41
4052	NASDAQ	PEY	Wed, Jan 13, 2021	18.24	18.27	18.12	18.19
4051	NASDAQ	PEY	Tue, Jan 12, 2021	18.09	18.27	18.03	18.24
4050	NASDAQ	PEY	Mon, Jan 11, 2021	17.87	18.08	17.87	18.06
4049	NASDAQ	PEY	Fri, Jan 8, 2021	18.15	18.15	17.80	17.98
4048	NASDAQ	PEY	Thu, Jan 7, 2021	18.25	18.25	18.08	18.10
4047	NASDAQ	PEY	Wed, Jan 6, 2021	17.59	18.23	17.59	18.11
4046	NASDAQ	PEY	Tue, Jan 5, 2021	17.22	17.55	17.19	17.39
4045	NASDAQ	PEY	Mon, Jan 4, 2021	17.46	17.48	17.06	17.22
4044	NASDAQ	PEY	Thu, Dec 31, 2020	17.26	17.41	17.17	17.38
4043	NASDAQ	PEY	Wed, Dec 30, 2020	17.18	17.35	17.17	17.26
4042	NASDAQ	PEY	Tue, Dec 29, 2020	17.37	17.38	17.10	17.17
4041	NASDAQ	PEY	Mon, Dec 28, 2020	17.36	17.48	17.26	17.30
4040	NASDAQ	PEY	Thu, Dec 24, 2020	17.23	17.25	17.09	17.25
4039	NASDAQ	PEY	Wed, Dec 23, 2020	17.08	17.29	17.08	17.21
4038	NASDAQ	PEY	Tue, Dec 22, 2020	17.13	17.13	17.00	17.00
4037	NASDAQ	PEY	Mon, Dec 21, 2020	17.14	17.23	16.93	17.12
4036	NASDAQ	PEY	Fri, Dec 18, 2020	17.51	17.56	17.31	17.40
4035	NASDAQ	PEY	Thu, Dec 17, 2020	17.62	17.62	17.48	17.51
4034	NASDAQ	PEY	Wed, Dec 16, 2020	17.61	17.64	17.48	17.54
4033	NASDAQ	PEY	Tue, Dec 15, 2020	17.40	17.62	17.34	17.59
4032	NASDAQ	PEY	Mon, Dec 14, 2020	17.68	17.78	17.30	17.30
4031	NASDAQ	PEY	Fri, Dec 11, 2020	17.44	17.57	17.42	17.50
4030	NASDAQ	PEY	Thu, Dec 10, 2020	17.40	17.58	17.40	17.58
4029	NASDAQ	PEY	Wed, Dec 9, 2020	17.56	17.65	17.42	17.53
4028	NASDAQ	PEY	Tue, Dec 8, 2020	17.25	17.52	17.22	17.49
4027	NASDAQ	PEY	Mon, Dec 7, 2020	17.46	17.46	17.26	17.36
4026	NASDAQ	PEY	Fri, Dec 4, 2020	17.26	17.49	17.26	17.49
4025	NASDAQ	PEY	Thu, Dec 3, 2020	17.11	17.25	17.02	17.17
4024	NASDAQ	PEY	Wed, Dec 2, 2020	16.86	17.07	16.82	17.06
4023	NASDAQ	PEY	Tue, Dec 1, 2020	16.91	17.08	16.86	16.88
4022	NASDAQ	PEY	Mon, Nov 30, 2020	17.08	17.08	16.69	16.73
4021	NASDAQ	PEY	Fri, Nov 27, 2020	17.29	17.29	17.09	17.15
4020	NASDAQ	PEY	Wed, Nov 25, 2020	17.43	17.43	17.22	17.29
4019	NASDAQ	PEY	Tue, Nov 24, 2020	17.14	17.51	17.14	17.48
4018	NASDAQ	PEY	Mon, Nov 23, 2020	16.66	16.95	16.65	16.89
4017	NASDAQ	PEY	Fri, Nov 20, 2020	16.61	16.67	16.51	16.58
4016	NASDAQ	PEY	Thu, Nov 19, 2020	16.61	16.67	16.45	16.67
4015	NASDAQ	PEY	Wed, Nov 18, 2020	16.99	17.07	16.67	16.68
4014	NASDAQ	PEY	Tue, Nov 17, 2020	16.88	17.04	16.75	16.97
4013	NASDAQ	PEY	Mon, Nov 16, 2020	16.96	17.12	16.85	17.08
4012	NASDAQ	PEY	Fri, Nov 13, 2020	16.21	16.63	16.21	16.58
4011	NASDAQ	PEY	Thu, Nov 12, 2020	16.36	16.36	15.97	16.15
4010	NASDAQ	PEY	Wed, Nov 11, 2020	16.73	16.73	16.42	16.48
4009	NASDAQ	PEY	Tue, Nov 10, 2020	16.30	16.71	16.27	16.68
4008	NASDAQ	PEY	Mon, Nov 9, 2020	15.88	16.51	15.88	16.20
4007	NASDAQ	PEY	Fri, Nov 6, 2020	15.42	15.51	15.12	15.15
4006	NASDAQ	PEY	Thu, Nov 5, 2020	15.24	15.52	15.22	15.41
4005	NASDAQ	PEY	Wed, Nov 4, 2020	15.32	15.42	15.03	15.06
4004	NASDAQ	PEY	Tue, Nov 3, 2020	15.35	15.54	15.35	15.47
4003	NASDAQ	PEY	Mon, Nov 2, 2020	14.94	15.21	14.84	15.19
4002	NASDAQ	PEY	Fri, Oct 30, 2020	14.75	14.81	14.59	14.80
4001	NASDAQ	PEY	Thu, Oct 29, 2020	14.53	14.83	14.35	14.77
4000	NASDAQ	PEY	Wed, Oct 28, 2020	14.78	14.92	14.57	14.59
3999	NASDAQ	PEY	Tue, Oct 27, 2020	15.29	15.29	14.99	15.00
3998	NASDAQ	PEY	Mon, Oct 26, 2020	15.42	15.42	15.14	15.29
3997	NASDAQ	PEY	Fri, Oct 23, 2020	15.55	15.66	15.45	15.58
3996	NASDAQ	PEY	Thu, Oct 22, 2020	15.11	15.51	15.11	15.50
3995	NASDAQ	PEY	Wed, Oct 21, 2020	15.11	15.20	15.08	15.09
3994	NASDAQ	PEY	Tue, Oct 20, 2020	15.11	15.24	15.08	15.13
3993	NASDAQ	PEY	Mon, Oct 19, 2020	15.27	15.30	15.00	15.03
3992	NASDAQ	PEY	Fri, Oct 16, 2020	15.31	15.38	15.20	15.27
3991	NASDAQ	PEY	Thu, Oct 15, 2020	15.01	15.31	14.99	15.29
3990	NASDAQ	PEY	Wed, Oct 14, 2020	15.13	15.30	15.13	15.17
3989	NASDAQ	PEY	Tue, Oct 13, 2020	15.34	15.34	15.10	15.15
3988	NASDAQ	PEY	Mon, Oct 12, 2020	15.30	15.44	15.24	15.41
3987	NASDAQ	PEY	Fri, Oct 9, 2020	15.40	15.48	15.24	15.24
3986	NASDAQ	PEY	Thu, Oct 8, 2020	15.18	15.33	15.18	15.32
3985	NASDAQ	PEY	Wed, Oct 7, 2020	14.97	15.16	14.97	15.11
3984	NASDAQ	PEY	Tue, Oct 6, 2020	14.96	15.20	14.83	14.86
3983	NASDAQ	PEY	Mon, Oct 5, 2020	14.70	14.90	14.70	14.87
3982	NASDAQ	PEY	Fri, Oct 2, 2020	14.14	14.66	14.14	14.61
3981	NASDAQ	PEY	Thu, Oct 1, 2020	14.37	14.42	14.22	14.33
3980	NASDAQ	PEY	Wed, Sep 30, 2020	14.32	14.46	14.24	14.36
3979	NASDAQ	PEY	Tue, Sep 29, 2020	14.40	14.41	14.13	14.24
3978	NASDAQ	PEY	Mon, Sep 28, 2020	14.28	14.48	14.28	14.40
3977	NASDAQ	PEY	Fri, Sep 25, 2020	13.89	14.16	13.87	14.12
3976	NASDAQ	PEY	Thu, Sep 24, 2020	13.94	14.14	13.76	13.98
3975	NASDAQ	PEY	Wed, Sep 23, 2020	14.28	14.42	13.94	13.94
3974	NASDAQ	PEY	Tue, Sep 22, 2020	14.35	14.52	14.23	14.28
3973	NASDAQ	PEY	Mon, Sep 21, 2020	14.55	14.55	14.19	14.35
3972	NASDAQ	PEY	Fri, Sep 18, 2020	14.99	15.04	14.80	14.84
3971	NASDAQ	PEY	Thu, Sep 17, 2020	14.86	15.04	14.78	15.00
3970	NASDAQ	PEY	Wed, Sep 16, 2020	14.87	15.20	14.87	15.02
3969	NASDAQ	PEY	Tue, Sep 15, 2020	14.98	15.01	14.82	14.83
3968	NASDAQ	PEY	Mon, Sep 14, 2020	14.80	14.99	14.79	14.94
3967	NASDAQ	PEY	Fri, Sep 11, 2020	14.68	14.76	14.59	14.70
3966	NASDAQ	PEY	Thu, Sep 10, 2020	14.86	14.90	14.64	14.64
3965	NASDAQ	PEY	Wed, Sep 9, 2020	14.84	14.95	14.73	14.83
3964	NASDAQ	PEY	Tue, Sep 8, 2020	15.01	15.01	14.67	14.76
3963	NASDAQ	PEY	Fri, Sep 4, 2020	15.11	15.17	14.83	15.02
3962	NASDAQ	PEY	Thu, Sep 3, 2020	15.12	15.36	14.85	14.96
3961	NASDAQ	PEY	Wed, Sep 2, 2020	14.83	15.14	14.82	15.11
3960	NASDAQ	PEY	Tue, Sep 1, 2020	14.82	14.87	14.70	14.87
3959	NASDAQ	PEY	Mon, Aug 31, 2020	15.01	15.01	14.85	14.85
3958	NASDAQ	PEY	Fri, Aug 28, 2020	14.96	15.04	14.86	15.02
3957	NASDAQ	PEY	Thu, Aug 27, 2020	14.85	15.03	14.85	14.94
3956	NASDAQ	PEY	Wed, Aug 26, 2020	14.90	14.93	14.76	14.79
3955	NASDAQ	PEY	Tue, Aug 25, 2020	15.08	15.13	14.87	14.95
3954	NASDAQ	PEY	Mon, Aug 24, 2020	14.78	15.03	14.69	15.03
3953	NASDAQ	PEY	Fri, Aug 21, 2020	14.76	14.82	14.69	14.74
3952	NASDAQ	PEY	Thu, Aug 20, 2020	14.89	14.92	14.81	14.81
3951	NASDAQ	PEY	Wed, Aug 19, 2020	15.01	15.12	14.94	14.97
3950	NASDAQ	PEY	Tue, Aug 18, 2020	15.15	15.16	14.97	14.99
3949	NASDAQ	PEY	Mon, Aug 17, 2020	15.25	15.25	15.10	15.14
3948	NASDAQ	PEY	Fri, Aug 14, 2020	15.14	15.34	15.07	15.28
3947	NASDAQ	PEY	Thu, Aug 13, 2020	15.28	15.34	15.16	15.20
3946	NASDAQ	PEY	Wed, Aug 12, 2020	15.51	15.55	15.29	15.37
3945	NASDAQ	PEY	Tue, Aug 11, 2020	15.53	15.71	15.30	15.34
3944	NASDAQ	PEY	Mon, Aug 10, 2020	15.10	15.38	15.10	15.34
3943	NASDAQ	PEY	Fri, Aug 7, 2020	14.68	15.06	14.65	15.05
3942	NASDAQ	PEY	Thu, Aug 6, 2020	14.77	14.82	14.70	14.74
3941	NASDAQ	PEY	Wed, Aug 5, 2020	14.78	14.84	14.73	14.80
3940	NASDAQ	PEY	Tue, Aug 4, 2020	14.51	14.68	14.51	14.64
3939	NASDAQ	PEY	Mon, Aug 3, 2020	14.55	14.63	14.43	14.59
3938	NASDAQ	PEY	Fri, Jul 31, 2020	14.57	14.58	14.32	14.55
3937	NASDAQ	PEY	Thu, Jul 30, 2020	14.63	14.65	14.45	14.61
3936	NASDAQ	PEY	Wed, Jul 29, 2020	14.69	14.81	14.56	14.80
3935	NASDAQ	PEY	Tue, Jul 28, 2020	14.59	14.73	14.59	14.65
3934	NASDAQ	PEY	Mon, Jul 27, 2020	14.69	14.69	14.50	14.66
3933	NASDAQ	PEY	Fri, Jul 24, 2020	14.78	14.93	14.66	14.70
3932	NASDAQ	PEY	Thu, Jul 23, 2020	14.72	14.86	14.67	14.79
3931	NASDAQ	PEY	Wed, Jul 22, 2020	14.62	14.74	14.54	14.73
3930	NASDAQ	PEY	Tue, Jul 21, 2020	14.40	14.77	14.40	14.69
3929	NASDAQ	PEY	Mon, Jul 20, 2020	14.53	14.54	14.29	14.29
3928	NASDAQ	PEY	Fri, Jul 17, 2020	14.80	14.85	14.65	14.68
3927	NASDAQ	PEY	Thu, Jul 16, 2020	14.58	14.87	14.56	14.74
3926	NASDAQ	PEY	Wed, Jul 15, 2020	14.61	14.75	14.56	14.70
3925	NASDAQ	PEY	Tue, Jul 14, 2020	14.14	14.39	14.08	14.37
3924	NASDAQ	PEY	Mon, Jul 13, 2020	14.23	14.38	14.09	14.17
3923	NASDAQ	PEY	Fri, Jul 10, 2020	13.74	14.17	13.74	14.16
3922	NASDAQ	PEY	Thu, Jul 9, 2020	14.12	14.12	13.63	13.69
3921	NASDAQ	PEY	Wed, Jul 8, 2020	14.17	14.28	14.03	14.18
3920	NASDAQ	PEY	Tue, Jul 7, 2020	14.27	14.28	14.15	14.18
3919	NASDAQ	PEY	Mon, Jul 6, 2020	14.56	14.69	14.31	14.41
3918	NASDAQ	PEY	Thu, Jul 2, 2020	14.50	14.67	14.32	14.34
3917	NASDAQ	PEY	Wed, Jul 1, 2020	14.48	14.57	14.23	14.24
3916	NASDAQ	PEY	Tue, Jun 30, 2020	14.17	14.51	14.16	14.43
3915	NASDAQ	PEY	Mon, Jun 29, 2020	13.99	14.25	13.91	14.22
3914	NASDAQ	PEY	Fri, Jun 26, 2020	14.16	14.16	13.76	13.83
3913	NASDAQ	PEY	Thu, Jun 25, 2020	14.01	14.26	13.96	14.26
3912	NASDAQ	PEY	Wed, Jun 24, 2020	14.45	14.45	14.03	14.09
3911	NASDAQ	PEY	Tue, Jun 23, 2020	14.81	14.87	14.59	14.60
3910	NASDAQ	PEY	Mon, Jun 22, 2020	14.59	14.70	14.45	14.64
3909	NASDAQ	PEY	Fri, Jun 19, 2020	15.12	15.15	14.67	14.75
3908	NASDAQ	PEY	Thu, Jun 18, 2020	14.76	15.04	14.71	14.91
3907	NASDAQ	PEY	Wed, Jun 17, 2020	15.17	15.17	14.90	14.91
3906	NASDAQ	PEY	Tue, Jun 16, 2020	15.29	15.40	14.91	15.13
3905	NASDAQ	PEY	Mon, Jun 15, 2020	14.15	14.94	14.10	14.81
3904	NASDAQ	PEY	Fri, Jun 12, 2020	14.78	14.83	14.28	14.61
3903	NASDAQ	PEY	Thu, Jun 11, 2020	14.73	14.90	14.24	14.29
3902	NASDAQ	PEY	Wed, Jun 10, 2020	16.02	16.02	15.48	15.48
3901	NASDAQ	PEY	Tue, Jun 9, 2020	16.20	16.20	15.86	16.05
3900	NASDAQ	PEY	Mon, Jun 8, 2020	16.20	16.48	16.14	16.47
3899	NASDAQ	PEY	Fri, Jun 5, 2020	15.89	16.15	15.83	15.95
3898	NASDAQ	PEY	Thu, Jun 4, 2020	15.10	15.32	14.94	15.32
3897	NASDAQ	PEY	Wed, Jun 3, 2020	14.90	15.22	14.90	15.16
3896	NASDAQ	PEY	Tue, Jun 2, 2020	14.59	14.76	14.58	14.70
3895	NASDAQ	PEY	Mon, Jun 1, 2020	14.33	14.58	14.33	14.52
3894	NASDAQ	PEY	Fri, May 29, 2020	14.34	14.42	14.13	14.37
3893	NASDAQ	PEY	Thu, May 28, 2020	14.76	14.77	14.42	14.46
3892	NASDAQ	PEY	Wed, May 27, 2020	14.52	14.65	14.35	14.64
3891	NASDAQ	PEY	Tue, May 26, 2020	14.08	14.33	14.08	14.19
3890	NASDAQ	PEY	Fri, May 22, 2020	13.69	13.69	13.55	13.69
3889	NASDAQ	PEY	Thu, May 21, 2020	13.76	13.85	13.66	13.69
3888	NASDAQ	PEY	Wed, May 20, 2020	13.65	13.82	13.65	13.75
3887	NASDAQ	PEY	Tue, May 19, 2020	13.76	13.78	13.48	13.48
3886	NASDAQ	PEY	Mon, May 18, 2020	13.51	13.86	13.51	13.79
3885	NASDAQ	PEY	Fri, May 15, 2020	13.01	13.16	12.92	13.09
3884	NASDAQ	PEY	Thu, May 14, 2020	12.76	13.12	12.45	13.12
3883	NASDAQ	PEY	Wed, May 13, 2020	13.35	13.35	12.87	12.95
3882	NASDAQ	PEY	Tue, May 12, 2020	13.86	13.93	13.42	13.42
3881	NASDAQ	PEY	Mon, May 11, 2020	13.94	13.95	13.67	13.81
3880	NASDAQ	PEY	Fri, May 8, 2020	13.66	14.03	13.66	14.01
3879	NASDAQ	PEY	Thu, May 7, 2020	13.36	13.62	13.36	13.45
3878	NASDAQ	PEY	Wed, May 6, 2020	13.53	13.56	13.12	13.12
3877	NASDAQ	PEY	Tue, May 5, 2020	13.81	13.87	13.50	13.51
3876	NASDAQ	PEY	Mon, May 4, 2020	13.51	13.61	13.36	13.59
3875	NASDAQ	PEY	Fri, May 1, 2020	13.97	13.97	13.56	13.64
3874	NASDAQ	PEY	Thu, Apr 30, 2020	14.52	14.52	14.13	14.22
3873	NASDAQ	PEY	Wed, Apr 29, 2020	14.56	14.73	14.45	14.60
3872	NASDAQ	PEY	Tue, Apr 28, 2020	14.22	14.43	14.17	14.29
3871	NASDAQ	PEY	Mon, Apr 27, 2020	13.77	14.06	13.72	14.01
3870	NASDAQ	PEY	Fri, Apr 24, 2020	13.57	13.72	13.45	13.69
3869	NASDAQ	PEY	Thu, Apr 23, 2020	13.58	13.74	13.45	13.48
3868	NASDAQ	PEY	Wed, Apr 22, 2020	13.62	13.65	13.45	13.56
3867	NASDAQ	PEY	Tue, Apr 21, 2020	13.36	13.48	13.25	13.36
3866	NASDAQ	PEY	Mon, Apr 20, 2020	13.75	13.93	13.59	13.65
3865	NASDAQ	PEY	Fri, Apr 17, 2020	13.89	14.12	13.85	14.07
3864	NASDAQ	PEY	Thu, Apr 16, 2020	13.76	13.76	13.46	13.58
3863	NASDAQ	PEY	Wed, Apr 15, 2020	13.89	13.89	13.59	13.71
3862	NASDAQ	PEY	Tue, Apr 14, 2020	14.23	14.33	14.09	14.26
3861	NASDAQ	PEY	Mon, Apr 13, 2020	14.33	14.34	13.84	13.99
3860	NASDAQ	PEY	Thu, Apr 9, 2020	14.09	14.54	14.06	14.28
3859	NASDAQ	PEY	Wed, Apr 8, 2020	13.32	13.89	13.25	13.82
3858	NASDAQ	PEY	Tue, Apr 7, 2020	13.55	13.67	13.20	13.25
3857	NASDAQ	PEY	Mon, Apr 6, 2020	12.72	13.19	12.72	13.13
3856	NASDAQ	PEY	Fri, Apr 3, 2020	12.63	12.72	12.22	12.35
3855	NASDAQ	PEY	Thu, Apr 2, 2020	12.30	12.79	12.30	12.65
3854	NASDAQ	PEY	Wed, Apr 1, 2020	12.47	12.55	12.22	12.38
3853	NASDAQ	PEY	Tue, Mar 31, 2020	13.15	13.22	12.83	12.95
3852	NASDAQ	PEY	Mon, Mar 30, 2020	12.87	13.19	12.76	13.17
3851	NASDAQ	PEY	Fri, Mar 27, 2020	12.70	13.22	12.63	12.83
3850	NASDAQ	PEY	Thu, Mar 26, 2020	12.49	13.23	12.45	13.18
3849	NASDAQ	PEY	Wed, Mar 25, 2020	12.22	12.92	11.98	12.38
3848	NASDAQ	PEY	Tue, Mar 24, 2020	11.80	12.23	11.71	12.21
3847	NASDAQ	PEY	Mon, Mar 23, 2020	11.66	11.69	10.97	11.14
3846	NASDAQ	PEY	Fri, Mar 20, 2020	12.74	12.74	11.78	11.78
3845	NASDAQ	PEY	Thu, Mar 19, 2020	12.68	12.95	12.30	12.66
3844	NASDAQ	PEY	Wed, Mar 18, 2020	12.92	13.36	12.40	12.92
3843	NASDAQ	PEY	Tue, Mar 17, 2020	12.88	13.79	12.60	13.79
3842	NASDAQ	PEY	Mon, Mar 16, 2020	12.59	13.55	11.83	12.62
3841	NASDAQ	PEY	Fri, Mar 13, 2020	13.67	14.16	13.07	14.10
3840	NASDAQ	PEY	Thu, Mar 12, 2020	13.46	13.86	11.60	13.05
3839	NASDAQ	PEY	Wed, Mar 11, 2020	14.88	14.88	14.33	14.50
3838	NASDAQ	PEY	Tue, Mar 10, 2020	15.23	15.34	14.55	15.31
3837	NASDAQ	PEY	Mon, Mar 9, 2020	15.20	15.40	14.64	14.73
3836	NASDAQ	PEY	Fri, Mar 6, 2020	16.27	16.50	16.08	16.42
3835	NASDAQ	PEY	Thu, Mar 5, 2020	16.94	17.00	16.60	16.78
3834	NASDAQ	PEY	Wed, Mar 4, 2020	17.02	17.33	16.89	17.32
3833	NASDAQ	PEY	Tue, Mar 3, 2020	17.16	17.45	16.64	16.77
3832	NASDAQ	PEY	Mon, Mar 2, 2020	16.56	17.16	16.45	17.16
3831	NASDAQ	PEY	Fri, Feb 28, 2020	16.43	16.54	16.02	16.48
3830	NASDAQ	PEY	Thu, Feb 27, 2020	17.38	17.53	16.87	16.87
3829	NASDAQ	PEY	Wed, Feb 26, 2020	17.85	17.99	17.61	17.61
3828	NASDAQ	PEY	Tue, Feb 25, 2020	18.42	18.45	17.77	17.80
3827	NASDAQ	PEY	Mon, Feb 24, 2020	18.47	18.57	18.35	18.37
3826	NASDAQ	PEY	Fri, Feb 21, 2020	19.02	19.02	18.89	18.94
3825	NASDAQ	PEY	Thu, Feb 20, 2020	19.00	19.11	18.96	19.10
3824	NASDAQ	PEY	Wed, Feb 19, 2020	19.06	19.07	18.99	19.03
3823	NASDAQ	PEY	Tue, Feb 18, 2020	19.04	19.07	18.92	19.01
3822	NASDAQ	PEY	Fri, Feb 14, 2020	19.16	19.18	19.01	19.08
3821	NASDAQ	PEY	Thu, Feb 13, 2020	19.08	19.17	19.04	19.15
3820	NASDAQ	PEY	Wed, Feb 12, 2020	19.16	19.20	19.10	19.14
3819	NASDAQ	PEY	Tue, Feb 11, 2020	19.13	19.17	19.03	19.05
3818	NASDAQ	PEY	Mon, Feb 10, 2020	18.89	19.03	18.88	19.03
3817	NASDAQ	PEY	Fri, Feb 7, 2020	19.00	19.00	18.90	18.93
3816	NASDAQ	PEY	Thu, Feb 6, 2020	19.06	19.14	19.03	19.04
3815	NASDAQ	PEY	Wed, Feb 5, 2020	18.83	19.03	18.83	19.01
3814	NASDAQ	PEY	Tue, Feb 4, 2020	18.74	18.85	18.68	18.69
3813	NASDAQ	PEY	Mon, Feb 3, 2020	18.59	18.71	18.56	18.59
3812	NASDAQ	PEY	Fri, Jan 31, 2020	18.71	18.73	18.48	18.54
3811	NASDAQ	PEY	Thu, Jan 30, 2020	18.55	18.80	18.53	18.79
3810	NASDAQ	PEY	Wed, Jan 29, 2020	18.82	18.87	18.69	18.69
3809	NASDAQ	PEY	Tue, Jan 28, 2020	18.76	18.86	18.75	18.81
3808	NASDAQ	PEY	Mon, Jan 27, 2020	18.69	18.79	18.66	18.67
3807	NASDAQ	PEY	Fri, Jan 24, 2020	19.07	19.07	18.81	18.91
3806	NASDAQ	PEY	Thu, Jan 23, 2020	19.00	19.09	18.89	19.08
3805	NASDAQ	PEY	Wed, Jan 22, 2020	19.13	19.14	19.06	19.08
3804	NASDAQ	PEY	Tue, Jan 21, 2020	19.17	19.19	19.06	19.09
3803	NASDAQ	PEY	Fri, Jan 17, 2020	19.33	19.34	19.26	19.28
3802	NASDAQ	PEY	Thu, Jan 16, 2020	19.26	19.33	19.26	19.30
3801	NASDAQ	PEY	Wed, Jan 15, 2020	19.08	19.26	19.08	19.20
3800	NASDAQ	PEY	Tue, Jan 14, 2020	19.09	19.13	19.05	19.11
3799	NASDAQ	PEY	Mon, Jan 13, 2020	19.02	19.09	18.98	19.09
3798	NASDAQ	PEY	Fri, Jan 10, 2020	19.04	19.07	18.96	18.96
3797	NASDAQ	PEY	Thu, Jan 9, 2020	18.97	19.02	18.91	19.01
3796	NASDAQ	PEY	Wed, Jan 8, 2020	18.92	19.01	18.87	18.92
3795	NASDAQ	PEY	Tue, Jan 7, 2020	18.93	18.95	18.85	18.89
3794	NASDAQ	PEY	Mon, Jan 6, 2020	18.85	18.99	18.82	18.95
3793	NASDAQ	PEY	Fri, Jan 3, 2020	18.80	18.92	18.80	18.90
3792	NASDAQ	PEY	Thu, Jan 2, 2020	19.02	19.03	18.81	18.92
3791	NASDAQ	PEY	Tue, Dec 31, 2019	18.88	18.99	18.85	18.99
3790	NASDAQ	PEY	Mon, Dec 30, 2019	18.90	18.94	18.88	18.90
3789	NASDAQ	PEY	Fri, Dec 27, 2019	18.91	18.96	18.88	18.90
3788	NASDAQ	PEY	Thu, Dec 26, 2019	18.90	18.95	18.85	18.91
3787	NASDAQ	PEY	Tue, Dec 24, 2019	18.91	18.91	18.85	18.86
3786	NASDAQ	PEY	Mon, Dec 23, 2019	18.97	18.98	18.87	18.90
3785	NASDAQ	PEY	Fri, Dec 20, 2019	18.93	19.04	18.93	19.01
3784	NASDAQ	PEY	Thu, Dec 19, 2019	18.89	18.92	18.85	18.88
3783	NASDAQ	PEY	Wed, Dec 18, 2019	18.82	18.90	18.80	18.87
3782	NASDAQ	PEY	Tue, Dec 17, 2019	18.79	18.86	18.79	18.82
3781	NASDAQ	PEY	Mon, Dec 16, 2019	18.72	18.81	18.72	18.80
3780	NASDAQ	PEY	Fri, Dec 13, 2019	18.64	18.73	18.59	18.63
3779	NASDAQ	PEY	Thu, Dec 12, 2019	18.51	18.72	18.51	18.64
3778	NASDAQ	PEY	Wed, Dec 11, 2019	18.47	18.53	18.45	18.51
3777	NASDAQ	PEY	Tue, Dec 10, 2019	18.43	18.49	18.37	18.45
3776	NASDAQ	PEY	Mon, Dec 9, 2019	18.52	18.53	18.43	18.43
3775	NASDAQ	PEY	Fri, Dec 6, 2019	18.45	18.60	18.45	18.54
3774	NASDAQ	PEY	Thu, Dec 5, 2019	18.43	18.44	18.33	18.37
3773	NASDAQ	PEY	Wed, Dec 4, 2019	18.34	18.48	18.33	18.39
3772	NASDAQ	PEY	Tue, Dec 3, 2019	18.31	18.32	18.19	18.29
3771	NASDAQ	PEY	Mon, Dec 2, 2019	18.46	18.46	18.38	18.41
3770	NASDAQ	PEY	Fri, Nov 29, 2019	18.49	18.49	18.41	18.46
3769	NASDAQ	PEY	Wed, Nov 27, 2019	18.41	18.50	18.40	18.50
3768	NASDAQ	PEY	Tue, Nov 26, 2019	18.43	18.44	18.33	18.38
3767	NASDAQ	PEY	Mon, Nov 25, 2019	18.37	18.45	18.36	18.44
3766	NASDAQ	PEY	Fri, Nov 22, 2019	18.29	18.34	18.26	18.32
3765	NASDAQ	PEY	Thu, Nov 21, 2019	18.27	18.30	18.18	18.27
3764	NASDAQ	PEY	Wed, Nov 20, 2019	18.25	18.34	18.19	18.26
3763	NASDAQ	PEY	Tue, Nov 19, 2019	18.33	18.33	18.22	18.27
3762	NASDAQ	PEY	Mon, Nov 18, 2019	18.38	18.39	18.33	18.33
3761	NASDAQ	PEY	Fri, Nov 15, 2019	18.40	18.48	18.38	18.48
3760	NASDAQ	PEY	Thu, Nov 14, 2019	18.35	18.42	18.32	18.34
3759	NASDAQ	PEY	Wed, Nov 13, 2019	18.34	18.39	18.30	18.35
3758	NASDAQ	PEY	Tue, Nov 12, 2019	18.47	18.47	18.37	18.39
3757	NASDAQ	PEY	Mon, Nov 11, 2019	18.44	18.48	18.40	18.46
3756	NASDAQ	PEY	Fri, Nov 8, 2019	18.43	18.52	18.38	18.51
3755	NASDAQ	PEY	Thu, Nov 7, 2019	18.56	18.61	18.44	18.47
3754	NASDAQ	PEY	Wed, Nov 6, 2019	18.48	18.56	18.40	18.45
3753	NASDAQ	PEY	Tue, Nov 5, 2019	18.51	18.66	18.50	18.61
3752	NASDAQ	PEY	Mon, Nov 4, 2019	18.48	18.58	18.42	18.56
3751	NASDAQ	PEY	Fri, Nov 1, 2019	18.23	18.42	18.23	18.42
3750	NASDAQ	PEY	Thu, Oct 31, 2019	18.25	18.29	18.03	18.17
3749	NASDAQ	PEY	Wed, Oct 30, 2019	18.42	18.42	18.19	18.25
3748	NASDAQ	PEY	Tue, Oct 29, 2019	18.28	18.42	18.25	18.37
3747	NASDAQ	PEY	Mon, Oct 28, 2019	18.38	18.42	18.32	18.32
3746	NASDAQ	PEY	Fri, Oct 25, 2019	18.32	18.36	18.28	18.34
3745	NASDAQ	PEY	Thu, Oct 24, 2019	18.48	18.48	18.29	18.36
3744	NASDAQ	PEY	Wed, Oct 23, 2019	18.30	18.45	18.28	18.45
3743	NASDAQ	PEY	Tue, Oct 22, 2019	18.27	18.40	18.19	18.32
3742	NASDAQ	PEY	Mon, Oct 21, 2019	18.15	18.26	18.14	18.26
3741	NASDAQ	PEY	Fri, Oct 18, 2019	18.06	18.16	18.06	18.14
3740	NASDAQ	PEY	Thu, Oct 17, 2019	18.02	18.11	18.00	18.08
3739	NASDAQ	PEY	Wed, Oct 16, 2019	17.99	18.08	17.96	18.00
3738	NASDAQ	PEY	Tue, Oct 15, 2019	17.95	18.07	17.93	18.01
3737	NASDAQ	PEY	Mon, Oct 14, 2019	18.01	18.01	17.87	17.93
3736	NASDAQ	PEY	Fri, Oct 11, 2019	17.93	18.10	17.93	17.98
3735	NASDAQ	PEY	Thu, Oct 10, 2019	17.73	17.87	17.73	17.79
3734	NASDAQ	PEY	Wed, Oct 9, 2019	17.70	17.77	17.64	17.72
3733	NASDAQ	PEY	Tue, Oct 8, 2019	17.79	17.79	17.60	17.61
3732	NASDAQ	PEY	Mon, Oct 7, 2019	17.96	18.02	17.89	17.90
3731	NASDAQ	PEY	Fri, Oct 4, 2019	17.84	18.02	17.77	18.02
3730	NASDAQ	PEY	Thu, Oct 3, 2019	17.73	17.82	17.54	17.82
3729	NASDAQ	PEY	Wed, Oct 2, 2019	17.99	18.00	17.68	17.74
3728	NASDAQ	PEY	Tue, Oct 1, 2019	18.38	18.40	18.04	18.08
3727	NASDAQ	PEY	Mon, Sep 30, 2019	18.32	18.35	18.30	18.31
3726	NASDAQ	PEY	Fri, Sep 27, 2019	18.33	18.40	18.21	18.29
3725	NASDAQ	PEY	Thu, Sep 26, 2019	18.33	18.36	18.24	18.32
3724	NASDAQ	PEY	Wed, Sep 25, 2019	18.25	18.36	18.23	18.34
3723	NASDAQ	PEY	Tue, Sep 24, 2019	18.35	18.38	18.16	18.20
3722	NASDAQ	PEY	Mon, Sep 23, 2019	18.15	18.36	18.15	18.32
3721	NASDAQ	PEY	Fri, Sep 20, 2019	18.38	18.45	18.31	18.33
3720	NASDAQ	PEY	Thu, Sep 19, 2019	18.47	18.48	18.35	18.37
3719	NASDAQ	PEY	Wed, Sep 18, 2019	18.44	18.44	18.32	18.43
3718	NASDAQ	PEY	Tue, Sep 17, 2019	18.51	18.52	18.39	18.45
3717	NASDAQ	PEY	Mon, Sep 16, 2019	18.52	18.54	18.41	18.53
3716	NASDAQ	PEY	Fri, Sep 13, 2019	18.55	18.64	18.48	18.49
3715	NASDAQ	PEY	Thu, Sep 12, 2019	18.55	18.59	18.44	18.54
3714	NASDAQ	PEY	Wed, Sep 11, 2019	18.33	18.59	18.28	18.58
3713	NASDAQ	PEY	Tue, Sep 10, 2019	18.12	18.33	18.12	18.33
3712	NASDAQ	PEY	Mon, Sep 9, 2019	17.97	18.13	17.97	18.13
3711	NASDAQ	PEY	Fri, Sep 6, 2019	17.88	17.97	17.83	17.93
3710	NASDAQ	PEY	Thu, Sep 5, 2019	17.86	17.90	17.81	17.84
3709	NASDAQ	PEY	Wed, Sep 4, 2019	17.69	17.79	17.67	17.78
3708	NASDAQ	PEY	Tue, Sep 3, 2019	17.48	17.61	17.40	17.60
3707	NASDAQ	PEY	Fri, Aug 30, 2019	17.59	17.65	17.54	17.59
3706	NASDAQ	PEY	Thu, Aug 29, 2019	17.51	17.57	17.45	17.52
3705	NASDAQ	PEY	Wed, Aug 28, 2019	17.28	17.45	17.28	17.39
3704	NASDAQ	PEY	Tue, Aug 27, 2019	17.61	17.65	17.29	17.30
3703	NASDAQ	PEY	Mon, Aug 26, 2019	17.52	17.54	17.46	17.52
3702	NASDAQ	PEY	Fri, Aug 23, 2019	17.75	17.79	17.31	17.39
3701	NASDAQ	PEY	Thu, Aug 22, 2019	17.74	17.83	17.68	17.80
3700	NASDAQ	PEY	Wed, Aug 21, 2019	17.67	17.71	17.64	17.71
3699	NASDAQ	PEY	Tue, Aug 20, 2019	17.68	17.68	17.54	17.54
3698	NASDAQ	PEY	Mon, Aug 19, 2019	17.66	17.77	17.66	17.72
3697	NASDAQ	PEY	Fri, Aug 16, 2019	17.38	17.62	17.38	17.59
3696	NASDAQ	PEY	Thu, Aug 15, 2019	17.32	17.39	17.23	17.33
3695	NASDAQ	PEY	Wed, Aug 14, 2019	17.46	17.46	17.25	17.28
3694	NASDAQ	PEY	Tue, Aug 13, 2019	17.47	17.77	17.47	17.64
3693	NASDAQ	PEY	Mon, Aug 12, 2019	17.62	17.62	17.45	17.50
3692	NASDAQ	PEY	Fri, Aug 9, 2019	17.83	17.84	17.64	17.68
3691	NASDAQ	PEY	Thu, Aug 8, 2019	17.65	17.88	17.63	17.88
3690	NASDAQ	PEY	Wed, Aug 7, 2019	17.52	17.67	17.36	17.60
3689	NASDAQ	PEY	Tue, Aug 6, 2019	17.62	17.65	17.40	17.63
3688	NASDAQ	PEY	Mon, Aug 5, 2019	17.89	17.90	17.44	17.54
3687	NASDAQ	PEY	Fri, Aug 2, 2019	18.10	18.10	17.99	18.04
3686	NASDAQ	PEY	Thu, Aug 1, 2019	18.37	18.46	18.10	18.14
3685	NASDAQ	PEY	Wed, Jul 31, 2019	18.51	18.54	18.21	18.35
3684	NASDAQ	PEY	Tue, Jul 30, 2019	18.41	18.50	18.35	18.50
3683	NASDAQ	PEY	Mon, Jul 29, 2019	18.53	18.57	18.47	18.51
3682	NASDAQ	PEY	Fri, Jul 26, 2019	18.37	18.53	18.37	18.51
3681	NASDAQ	PEY	Thu, Jul 25, 2019	18.40	18.42	18.28	18.32
3680	NASDAQ	PEY	Wed, Jul 24, 2019	18.25	18.41	18.25	18.41
3679	NASDAQ	PEY	Tue, Jul 23, 2019	18.23	18.28	18.17	18.26
3678	NASDAQ	PEY	Mon, Jul 22, 2019	18.32	18.32	18.15	18.19
3677	NASDAQ	PEY	Fri, Jul 19, 2019	18.44	18.48	18.34	18.35
3676	NASDAQ	PEY	Thu, Jul 18, 2019	18.24	18.42	18.24	18.41
3675	NASDAQ	PEY	Wed, Jul 17, 2019	18.36	18.41	18.22	18.26
3674	NASDAQ	PEY	Tue, Jul 16, 2019	18.37	18.38	18.32	18.35
3673	NASDAQ	PEY	Mon, Jul 15, 2019	18.45	18.48	18.34	18.38
3672	NASDAQ	PEY	Fri, Jul 12, 2019	18.35	18.43	18.34	18.43
3671	NASDAQ	PEY	Thu, Jul 11, 2019	18.34	18.36	18.22	18.30
3670	NASDAQ	PEY	Wed, Jul 10, 2019	18.31	18.36	18.27	18.30
3669	NASDAQ	PEY	Tue, Jul 9, 2019	18.27	18.27	18.20	18.26
3668	NASDAQ	PEY	Mon, Jul 8, 2019	18.32	18.38	18.26	18.32
3667	NASDAQ	PEY	Fri, Jul 5, 2019	18.29	18.38	18.19	18.38
3666	NASDAQ	PEY	Wed, Jul 3, 2019	18.21	18.37	18.21	18.35
3665	NASDAQ	PEY	Tue, Jul 2, 2019	18.16	18.19	18.09	18.16
3664	NASDAQ	PEY	Mon, Jul 1, 2019	18.30	18.32	18.09	18.16
3663	NASDAQ	PEY	Fri, Jun 28, 2019	18.01	18.14	18.01	18.14
3662	NASDAQ	PEY	Thu, Jun 27, 2019	17.91	18.00	17.91	17.98
3661	NASDAQ	PEY	Wed, Jun 26, 2019	18.00	18.00	17.87	17.87
3660	NASDAQ	PEY	Tue, Jun 25, 2019	18.07	18.07	17.99	18.00
3659	NASDAQ	PEY	Mon, Jun 24, 2019	18.18	18.19	18.04	18.05
3658	NASDAQ	PEY	Fri, Jun 21, 2019	18.17	18.24	18.13	18.20
3657	NASDAQ	PEY	Thu, Jun 20, 2019	18.17	18.22	18.07	18.21
3656	NASDAQ	PEY	Wed, Jun 19, 2019	17.97	18.09	17.97	18.05
3655	NASDAQ	PEY	Tue, Jun 18, 2019	18.01	18.05	17.93	17.98
3654	NASDAQ	PEY	Mon, Jun 17, 2019	17.95	17.96	17.89	17.89
3653	NASDAQ	PEY	Fri, Jun 14, 2019	17.98	17.99	17.90	17.95
3652	NASDAQ	PEY	Thu, Jun 13, 2019	17.93	17.99	17.89	17.99
3651	NASDAQ	PEY	Wed, Jun 12, 2019	17.88	17.90	17.83	17.86
3650	NASDAQ	PEY	Tue, Jun 11, 2019	17.92	17.95	17.84	17.88
3649	NASDAQ	PEY	Mon, Jun 10, 2019	17.90	17.91	17.79	17.83
3648	NASDAQ	PEY	Fri, Jun 7, 2019	17.88	17.97	17.86	17.86
3647	NASDAQ	PEY	Thu, Jun 6, 2019	17.75	17.87	17.72	17.83
3646	NASDAQ	PEY	Wed, Jun 5, 2019	17.72	17.74	17.60	17.73
3645	NASDAQ	PEY	Tue, Jun 4, 2019	17.48	17.66	17.47	17.66
3644	NASDAQ	PEY	Mon, Jun 3, 2019	17.09	17.36	17.09	17.35
3643	NASDAQ	PEY	Fri, May 31, 2019	17.14	17.15	17.04	17.05
3642	NASDAQ	PEY	Thu, May 30, 2019	17.32	17.39	17.21	17.25
3641	NASDAQ	PEY	Wed, May 29, 2019	17.30	17.33	17.21	17.31
3640	NASDAQ	PEY	Tue, May 28, 2019	17.68	17.68	17.36	17.38
3639	NASDAQ	PEY	Fri, May 24, 2019	17.75	17.77	17.65	17.69
3638	NASDAQ	PEY	Thu, May 23, 2019	17.69	17.70	17.58	17.69
3637	NASDAQ	PEY	Wed, May 22, 2019	17.81	17.84	17.75	17.81
3636	NASDAQ	PEY	Tue, May 21, 2019	17.80	17.92	17.80	17.86
3635	NASDAQ	PEY	Mon, May 20, 2019	17.73	17.82	17.69	17.73
3634	NASDAQ	PEY	Fri, May 17, 2019	17.79	17.95	17.76	17.83
3633	NASDAQ	PEY	Thu, May 16, 2019	17.82	17.98	17.82	17.89
3632	NASDAQ	PEY	Wed, May 15, 2019	17.73	17.86	17.68	17.83
3631	NASDAQ	PEY	Tue, May 14, 2019	17.73	17.88	17.71	17.79
3630	NASDAQ	PEY	Mon, May 13, 2019	17.78	17.80	17.62	17.71
3629	NASDAQ	PEY	Fri, May 10, 2019	17.82	18.01	17.67	17.97
3628	NASDAQ	PEY	Thu, May 9, 2019	17.79	17.91	17.70	17.88
3627	NASDAQ	PEY	Wed, May 8, 2019	17.97	18.01	17.89	17.89
3626	NASDAQ	PEY	Tue, May 7, 2019	18.03	18.12	17.88	17.99
3625	NASDAQ	PEY	Mon, May 6, 2019	18.04	18.20	18.04	18.15
3624	NASDAQ	PEY	Fri, May 3, 2019	18.05	18.23	18.03	18.22
3623	NASDAQ	PEY	Thu, May 2, 2019	18.07	18.10	17.92	18.00
3622	NASDAQ	PEY	Wed, May 1, 2019	18.26	18.27	18.06	18.06
3621	NASDAQ	PEY	Tue, Apr 30, 2019	18.17	18.27	18.09	18.26
3620	NASDAQ	PEY	Mon, Apr 29, 2019	18.16	18.19	18.12	18.15
3619	NASDAQ	PEY	Fri, Apr 26, 2019	18.05	18.15	18.02	18.15
3618	NASDAQ	PEY	Thu, Apr 25, 2019	18.11	18.12	18.01	18.06
3617	NASDAQ	PEY	Wed, Apr 24, 2019	18.23	18.24	18.10	18.15
3616	NASDAQ	PEY	Tue, Apr 23, 2019	18.13	18.24	18.12	18.21
3615	NASDAQ	PEY	Mon, Apr 22, 2019	18.11	18.16	18.07	18.12
3614	NASDAQ	PEY	Thu, Apr 18, 2019	18.26	18.26	18.15	18.17
3613	NASDAQ	PEY	Wed, Apr 17, 2019	18.33	18.33	18.22	18.22
3612	NASDAQ	PEY	Tue, Apr 16, 2019	18.18	18.25	18.11	18.25
3611	NASDAQ	PEY	Mon, Apr 15, 2019	18.21	18.21	18.11	18.15
3610	NASDAQ	PEY	Fri, Apr 12, 2019	18.11	18.17	18.08	18.17
3609	NASDAQ	PEY	Thu, Apr 11, 2019	18.04	18.10	18.02	18.07
3608	NASDAQ	PEY	Wed, Apr 10, 2019	17.94	18.04	17.94	18.01
3607	NASDAQ	PEY	Tue, Apr 9, 2019	18.05	18.05	17.90	17.93
3606	NASDAQ	PEY	Mon, Apr 8, 2019	18.12	18.12	18.03	18.09
3605	NASDAQ	PEY	Fri, Apr 5, 2019	18.03	18.14	17.97	18.13
3604	NASDAQ	PEY	Thu, Apr 4, 2019	17.94	18.00	17.92	17.99
3603	NASDAQ	PEY	Wed, Apr 3, 2019	17.99	17.99	17.87	17.91
3602	NASDAQ	PEY	Tue, Apr 2, 2019	18.03	18.03	17.92	17.94
3601	NASDAQ	PEY	Mon, Apr 1, 2019	18.00	18.03	17.91	18.02
3600	NASDAQ	PEY	Fri, Mar 29, 2019	17.91	17.91	17.82	17.87
3599	NASDAQ	PEY	Thu, Mar 28, 2019	17.86	17.92	17.74	17.83
3598	NASDAQ	PEY	Wed, Mar 27, 2019	17.90	17.93	17.75	17.84
3597	NASDAQ	PEY	Tue, Mar 26, 2019	17.80	17.93	17.80	17.90
3596	NASDAQ	PEY	Mon, Mar 25, 2019	17.68	17.75	17.58	17.70
3595	NASDAQ	PEY	Fri, Mar 22, 2019	17.84	17.90	17.69	17.70
3594	NASDAQ	PEY	Thu, Mar 21, 2019	17.67	17.95	17.64	17.90
3593	NASDAQ	PEY	Wed, Mar 20, 2019	17.82	17.87	17.71	17.71
3592	NASDAQ	PEY	Tue, Mar 19, 2019	18.00	18.00	17.75	17.81
3591	NASDAQ	PEY	Mon, Mar 18, 2019	17.90	17.96	17.86	17.94
3590	NASDAQ	PEY	Fri, Mar 15, 2019	17.85	17.94	17.82	17.89
3589	NASDAQ	PEY	Thu, Mar 14, 2019	17.84	17.87	17.78	17.81
3588	NASDAQ	PEY	Wed, Mar 13, 2019	17.83	17.86	17.78	17.82
3587	NASDAQ	PEY	Tue, Mar 12, 2019	17.79	17.83	17.75	17.77
3586	NASDAQ	PEY	Mon, Mar 11, 2019	17.61	17.75	17.57	17.75
3585	NASDAQ	PEY	Fri, Mar 8, 2019	17.51	17.54	17.43	17.54
3584	NASDAQ	PEY	Thu, Mar 7, 2019	17.65	17.66	17.54	17.58
3583	NASDAQ	PEY	Wed, Mar 6, 2019	17.73	17.76	17.64	17.65
3582	NASDAQ	PEY	Tue, Mar 5, 2019	17.77	17.78	17.69	17.75
3581	NASDAQ	PEY	Mon, Mar 4, 2019	17.88	17.88	17.59	17.75
3580	NASDAQ	PEY	Fri, Mar 1, 2019	17.76	17.83	17.68	17.83
3579	NASDAQ	PEY	Thu, Feb 28, 2019	17.73	17.74	17.61	17.69
3578	NASDAQ	PEY	Wed, Feb 27, 2019	17.68	17.73	17.65	17.72
3577	NASDAQ	PEY	Tue, Feb 26, 2019	17.79	17.80	17.68	17.68
3576	NASDAQ	PEY	Mon, Feb 25, 2019	17.93	17.94	17.77	17.79
3575	NASDAQ	PEY	Fri, Feb 22, 2019	17.82	17.88	17.77	17.88
3574	NASDAQ	PEY	Thu, Feb 21, 2019	17.79	17.82	17.72	17.80
3573	NASDAQ	PEY	Wed, Feb 20, 2019	17.70	17.86	17.69	17.81
3572	NASDAQ	PEY	Tue, Feb 19, 2019	17.57	17.74	17.54	17.70
3571	NASDAQ	PEY	Fri, Feb 15, 2019	17.55	17.65	17.55	17.64
3570	NASDAQ	PEY	Thu, Feb 14, 2019	17.43	17.54	17.35	17.47
3569	NASDAQ	PEY	Wed, Feb 13, 2019	17.39	17.50	17.39	17.48
3568	NASDAQ	PEY	Tue, Feb 12, 2019	17.28	17.40	17.25	17.38
3567	NASDAQ	PEY	Mon, Feb 11, 2019	17.20	17.22	17.11	17.21
3566	NASDAQ	PEY	Fri, Feb 8, 2019	17.09	17.18	17.02	17.18
3565	NASDAQ	PEY	Thu, Feb 7, 2019	17.12	17.15	17.00	17.15
3564	NASDAQ	PEY	Wed, Feb 6, 2019	17.18	17.18	17.10	17.14
3563	NASDAQ	PEY	Tue, Feb 5, 2019	17.15	17.23	17.13	17.18
3562	NASDAQ	PEY	Mon, Feb 4, 2019	17.03	17.14	16.96	17.14
3561	NASDAQ	PEY	Fri, Feb 1, 2019	17.08	17.10	16.99	17.08
3560	NASDAQ	PEY	Thu, Jan 31, 2019	16.89	17.08	16.83	17.06
3559	NASDAQ	PEY	Wed, Jan 30, 2019	16.76	16.95	16.70	16.88
3558	NASDAQ	PEY	Tue, Jan 29, 2019	16.71	16.80	16.70	16.74
3557	NASDAQ	PEY	Mon, Jan 28, 2019	16.64	16.69	16.55	16.68
3556	NASDAQ	PEY	Fri, Jan 25, 2019	16.72	16.81	16.67	16.69
3555	NASDAQ	PEY	Thu, Jan 24, 2019	16.68	16.69	16.58	16.65
3554	NASDAQ	PEY	Wed, Jan 23, 2019	16.69	16.75	16.57	16.71
3553	NASDAQ	PEY	Tue, Jan 22, 2019	16.77	16.78	16.53	16.64
3552	NASDAQ	PEY	Fri, Jan 18, 2019	16.78	16.95	16.78	16.90
3551	NASDAQ	PEY	Thu, Jan 17, 2019	16.56	16.74	16.56	16.71
3550	NASDAQ	PEY	Wed, Jan 16, 2019	16.60	16.67	16.60	16.62
3549	NASDAQ	PEY	Tue, Jan 15, 2019	16.51	16.62	16.50	16.60
3548	NASDAQ	PEY	Mon, Jan 14, 2019	16.52	16.56	16.44	16.50
3547	NASDAQ	PEY	Fri, Jan 11, 2019	16.54	16.62	16.47	16.61
3546	NASDAQ	PEY	Thu, Jan 10, 2019	16.43	16.60	16.41	16.57
3545	NASDAQ	PEY	Wed, Jan 9, 2019	16.39	16.52	16.38	16.46
3544	NASDAQ	PEY	Tue, Jan 8, 2019	16.31	16.40	16.25	16.38
3543	NASDAQ	PEY	Mon, Jan 7, 2019	16.11	16.31	16.02	16.21
3542	NASDAQ	PEY	Fri, Jan 4, 2019	15.87	16.13	15.87	16.11
3541	NASDAQ	PEY	Thu, Jan 3, 2019	15.78	15.92	15.68	15.75
3540	NASDAQ	PEY	Wed, Jan 2, 2019	15.71	15.89	15.60	15.82
3539	NASDAQ	PEY	Mon, Dec 31, 2018	15.82	15.84	15.64	15.84
3538	NASDAQ	PEY	Fri, Dec 28, 2018	15.81	15.94	15.68	15.75
3537	NASDAQ	PEY	Thu, Dec 27, 2018	15.46	15.73	15.28	15.73
3536	NASDAQ	PEY	Wed, Dec 26, 2018	15.21	15.62	15.03	15.62
3535	NASDAQ	PEY	Mon, Dec 24, 2018	15.58	15.60	15.14	15.14
3534	NASDAQ	PEY	Fri, Dec 21, 2018	15.91	16.16	15.66	15.70
3533	NASDAQ	PEY	Thu, Dec 20, 2018	15.98	16.05	15.70	15.88
3532	NASDAQ	PEY	Wed, Dec 19, 2018	16.20	16.42	15.96	16.05
3531	NASDAQ	PEY	Tue, Dec 18, 2018	16.39	16.48	16.13	16.17
3530	NASDAQ	PEY	Mon, Dec 17, 2018	16.75	16.75	16.30	16.39
3529	NASDAQ	PEY	Fri, Dec 14, 2018	16.84	16.92	16.69	16.74
3528	NASDAQ	PEY	Thu, Dec 13, 2018	16.94	17.01	16.88	16.94
3527	NASDAQ	PEY	Wed, Dec 12, 2018	17.03	17.07	16.94	16.94
3526	NASDAQ	PEY	Tue, Dec 11, 2018	17.06	17.09	16.84	16.91
3525	NASDAQ	PEY	Mon, Dec 10, 2018	16.99	17.03	16.68	16.92
3524	NASDAQ	PEY	Fri, Dec 7, 2018	17.10	17.23	16.94	17.00
3523	NASDAQ	PEY	Thu, Dec 6, 2018	17.08	17.09	16.75	17.09
3522	NASDAQ	PEY	Tue, Dec 4, 2018	17.50	17.55	17.15	17.17
3521	NASDAQ	PEY	Mon, Dec 3, 2018	17.50	17.51	17.34	17.51
3520	NASDAQ	PEY	Fri, Nov 30, 2018	17.27	17.39	17.24	17.39
3519	NASDAQ	PEY	Thu, Nov 29, 2018	17.23	17.34	17.18	17.28
3518	NASDAQ	PEY	Wed, Nov 28, 2018	17.15	17.27	17.06	17.23
3517	NASDAQ	PEY	Tue, Nov 27, 2018	17.10	17.17	17.09	17.15
3516	NASDAQ	PEY	Mon, Nov 26, 2018	17.09	17.19	17.05	17.12
3515	NASDAQ	PEY	Fri, Nov 23, 2018	17.00	17.08	16.95	17.00
3514	NASDAQ	PEY	Wed, Nov 21, 2018	17.18	17.25	17.06	17.08
3513	NASDAQ	PEY	Tue, Nov 20, 2018	17.38	17.39	17.15	17.17
3512	NASDAQ	PEY	Mon, Nov 19, 2018	17.43	17.51	17.36	17.44
3511	NASDAQ	PEY	Fri, Nov 16, 2018	17.43	17.52	17.41	17.48
3510	NASDAQ	PEY	Thu, Nov 15, 2018	17.31	17.43	17.20	17.41
3509	NASDAQ	PEY	Wed, Nov 14, 2018	17.54	17.57	17.30	17.40
3508	NASDAQ	PEY	Tue, Nov 13, 2018	17.54	17.61	17.46	17.47
3507	NASDAQ	PEY	Mon, Nov 12, 2018	17.63	17.71	17.51	17.53
3506	NASDAQ	PEY	Fri, Nov 9, 2018	17.68	17.75	17.62	17.69
3505	NASDAQ	PEY	Thu, Nov 8, 2018	17.70	17.73	17.63	17.72
3504	NASDAQ	PEY	Wed, Nov 7, 2018	17.68	17.75	17.56	17.74
3503	NASDAQ	PEY	Tue, Nov 6, 2018	17.45	17.59	17.40	17.58
3502	NASDAQ	PEY	Mon, Nov 5, 2018	17.24	17.43	17.24	17.41
3501	NASDAQ	PEY	Fri, Nov 2, 2018	17.29	17.35	17.08	17.19
3500	NASDAQ	PEY	Thu, Nov 1, 2018	17.12	17.22	17.12	17.22
3499	NASDAQ	PEY	Wed, Oct 31, 2018	17.43	17.43	17.07	17.07
3498	NASDAQ	PEY	Tue, Oct 30, 2018	17.22	17.46	17.22	17.46
3497	NASDAQ	PEY	Mon, Oct 29, 2018	17.11	17.35	17.06	17.20
3496	NASDAQ	PEY	Fri, Oct 26, 2018	17.18	17.21	16.91	17.01
3495	NASDAQ	PEY	Thu, Oct 25, 2018	17.26	17.35	17.15	17.27
3494	NASDAQ	PEY	Wed, Oct 24, 2018	17.42	17.47	17.22	17.22
3493	NASDAQ	PEY	Tue, Oct 23, 2018	17.45	17.50	17.30	17.42
3492	NASDAQ	PEY	Mon, Oct 22, 2018	17.78	17.78	17.57	17.58
3491	NASDAQ	PEY	Fri, Oct 19, 2018	17.65	17.88	17.65	17.80
3490	NASDAQ	PEY	Thu, Oct 18, 2018	17.68	17.82	17.59	17.63
3489	NASDAQ	PEY	Wed, Oct 17, 2018	17.67	17.73	17.53	17.69
3488	NASDAQ	PEY	Tue, Oct 16, 2018	17.50	17.72	17.49	17.68
3487	NASDAQ	PEY	Mon, Oct 15, 2018	17.38	17.61	17.38	17.50
3486	NASDAQ	PEY	Fri, Oct 12, 2018	17.53	17.61	17.23	17.38
3485	NASDAQ	PEY	Thu, Oct 11, 2018	17.87	17.87	17.37	17.43
3484	NASDAQ	PEY	Wed, Oct 10, 2018	18.09	18.16	17.85	17.86
3483	NASDAQ	PEY	Tue, Oct 9, 2018	18.11	18.19	18.08	18.08
3482	NASDAQ	PEY	Mon, Oct 8, 2018	17.98	18.17	17.90	18.13
3481	NASDAQ	PEY	Fri, Oct 5, 2018	17.93	18.02	17.93	18.00
3480	NASDAQ	PEY	Thu, Oct 4, 2018	17.90	17.94	17.85	17.93
3479	NASDAQ	PEY	Wed, Oct 3, 2018	17.99	18.03	17.91	17.93
3478	NASDAQ	PEY	Tue, Oct 2, 2018	17.90	18.01	17.90	17.97
3477	NASDAQ	PEY	Mon, Oct 1, 2018	17.99	17.99	17.88	17.91
3476	NASDAQ	PEY	Fri, Sep 28, 2018	17.85	17.96	17.84	17.94
3475	NASDAQ	PEY	Thu, Sep 27, 2018	17.84	17.96	17.83	17.86
3474	NASDAQ	PEY	Wed, Sep 26, 2018	17.97	17.99	17.82	17.82
3473	NASDAQ	PEY	Tue, Sep 25, 2018	18.10	18.11	17.94	17.95
3472	NASDAQ	PEY	Mon, Sep 24, 2018	18.26	18.29	18.06	18.06
3471	NASDAQ	PEY	Fri, Sep 21, 2018	18.31	18.38	18.31	18.34
3470	NASDAQ	PEY	Thu, Sep 20, 2018	18.23	18.31	18.19	18.30
3469	NASDAQ	PEY	Wed, Sep 19, 2018	18.32	18.32	18.17	18.19
3468	NASDAQ	PEY	Tue, Sep 18, 2018	18.33	18.33	18.23	18.29
3467	NASDAQ	PEY	Mon, Sep 17, 2018	18.37	18.39	18.30	18.33
3466	NASDAQ	PEY	Fri, Sep 14, 2018	18.36	18.38	18.22	18.31
3465	NASDAQ	PEY	Thu, Sep 13, 2018	18.36	18.36	18.27	18.34
3464	NASDAQ	PEY	Wed, Sep 12, 2018	18.21	18.33	18.20	18.30
3463	NASDAQ	PEY	Tue, Sep 11, 2018	18.17	18.22	18.15	18.19
3462	NASDAQ	PEY	Mon, Sep 10, 2018	18.20	18.30	18.19	18.20
3461	NASDAQ	PEY	Fri, Sep 7, 2018	18.15	18.21	18.12	18.17
3460	NASDAQ	PEY	Thu, Sep 6, 2018	18.21	18.27	18.18	18.22
3459	NASDAQ	PEY	Wed, Sep 5, 2018	18.05	18.22	18.01	18.21
3458	NASDAQ	PEY	Tue, Sep 4, 2018	18.01	18.09	17.97	18.04
3457	NASDAQ	PEY	Fri, Aug 31, 2018	18.02	18.06	17.92	18.01
3456	NASDAQ	PEY	Thu, Aug 30, 2018	18.07	18.09	18.00	18.03
3455	NASDAQ	PEY	Wed, Aug 29, 2018	18.02	18.09	18.00	18.06
3454	NASDAQ	PEY	Tue, Aug 28, 2018	18.06	18.09	18.01	18.02
3453	NASDAQ	PEY	Mon, Aug 27, 2018	18.11	18.16	18.04	18.06
3452	NASDAQ	PEY	Fri, Aug 24, 2018	18.08	18.10	18.03	18.09
3451	NASDAQ	PEY	Thu, Aug 23, 2018	18.04	18.08	18.01	18.04
3450	NASDAQ	PEY	Wed, Aug 22, 2018	18.15	18.15	18.04	18.05
3449	NASDAQ	PEY	Tue, Aug 21, 2018	18.16	18.16	18.07	18.12
3448	NASDAQ	PEY	Mon, Aug 20, 2018	18.09	18.15	18.09	18.11
3447	NASDAQ	PEY	Fri, Aug 17, 2018	18.04	18.16	18.03	18.14
3446	NASDAQ	PEY	Thu, Aug 16, 2018	17.86	18.04	17.86	18.01
3445	NASDAQ	PEY	Wed, Aug 15, 2018	17.78	17.85	17.77	17.83
3444	NASDAQ	PEY	Tue, Aug 14, 2018	17.74	17.86	17.74	17.83
3443	NASDAQ	PEY	Mon, Aug 13, 2018	17.71	17.73	17.65	17.70
3442	NASDAQ	PEY	Fri, Aug 10, 2018	17.82	17.82	17.70	17.72
3441	NASDAQ	PEY	Thu, Aug 9, 2018	17.86	17.89	17.81	17.86
3440	NASDAQ	PEY	Wed, Aug 8, 2018	17.96	17.98	17.82	17.85
3439	NASDAQ	PEY	Tue, Aug 7, 2018	18.15	18.16	17.99	17.99
3438	NASDAQ	PEY	Mon, Aug 6, 2018	18.17	18.25	18.14	18.18
3437	NASDAQ	PEY	Fri, Aug 3, 2018	18.03	18.18	18.02	18.16
3436	NASDAQ	PEY	Thu, Aug 2, 2018	17.93	18.04	17.87	18.03
3435	NASDAQ	PEY	Wed, Aug 1, 2018	18.11	18.11	17.92	17.95
3434	NASDAQ	PEY	Tue, Jul 31, 2018	18.03	18.13	17.97	18.11
3433	NASDAQ	PEY	Mon, Jul 30, 2018	17.87	18.03	17.86	17.98
3432	NASDAQ	PEY	Fri, Jul 27, 2018	17.88	17.93	17.81	17.86
3431	NASDAQ	PEY	Thu, Jul 26, 2018	17.79	17.95	17.79	17.88
3430	NASDAQ	PEY	Wed, Jul 25, 2018	17.74	17.79	17.68	17.76
3429	NASDAQ	PEY	Tue, Jul 24, 2018	17.77	17.79	17.67	17.78
3428	NASDAQ	PEY	Mon, Jul 23, 2018	17.71	17.76	17.67	17.72
3427	NASDAQ	PEY	Fri, Jul 20, 2018	17.83	17.84	17.75	17.79
3426	NASDAQ	PEY	Thu, Jul 19, 2018	17.76	17.88	17.72	17.84
3425	NASDAQ	PEY	Wed, Jul 18, 2018	17.76	17.76	17.65	17.73
3424	NASDAQ	PEY	Tue, Jul 17, 2018	17.79	17.83	17.74	17.76
3423	NASDAQ	PEY	Mon, Jul 16, 2018	17.89	17.89	17.75	17.78
3422	NASDAQ	PEY	Fri, Jul 13, 2018	17.89	17.93	17.85	17.87
3421	NASDAQ	PEY	Thu, Jul 12, 2018	17.97	17.98	17.83	17.88
3420	NASDAQ	PEY	Wed, Jul 11, 2018	17.90	17.97	17.88	17.89
3419	NASDAQ	PEY	Tue, Jul 10, 2018	17.85	17.98	17.81	17.98
3418	NASDAQ	PEY	Mon, Jul 9, 2018	17.98	17.98	17.81	17.83
3417	NASDAQ	PEY	Fri, Jul 6, 2018	17.81	17.97	17.81	17.93
3416	NASDAQ	PEY	Thu, Jul 5, 2018	17.71	17.82	17.66	17.82
3415	NASDAQ	PEY	Tue, Jul 3, 2018	17.63	17.73	17.62	17.65
3414	NASDAQ	PEY	Mon, Jul 2, 2018	17.52	17.56	17.45	17.56
3413	NASDAQ	PEY	Fri, Jun 29, 2018	17.67	17.71	17.60	17.60
3412	NASDAQ	PEY	Thu, Jun 28, 2018	17.56	17.66	17.55	17.64
3411	NASDAQ	PEY	Wed, Jun 27, 2018	17.68	17.74	17.57	17.58
3410	NASDAQ	PEY	Tue, Jun 26, 2018	17.70	17.70	17.59	17.64
3409	NASDAQ	PEY	Mon, Jun 25, 2018	17.66	17.70	17.59	17.67
3408	NASDAQ	PEY	Fri, Jun 22, 2018	17.61	17.71	17.61	17.67
3407	NASDAQ	PEY	Thu, Jun 21, 2018	17.58	17.62	17.50	17.53
3406	NASDAQ	PEY	Wed, Jun 20, 2018	17.59	17.63	17.53	17.60
3405	NASDAQ	PEY	Tue, Jun 19, 2018	17.35	17.59	17.35	17.57
3404	NASDAQ	PEY	Mon, Jun 18, 2018	17.49	17.50	17.41	17.48
3403	NASDAQ	PEY	Fri, Jun 15, 2018	17.48	17.57	17.46	17.57
3402	NASDAQ	PEY	Thu, Jun 14, 2018	17.49	17.53	17.45	17.53
3401	NASDAQ	PEY	Wed, Jun 13, 2018	17.54	17.54	17.41	17.43
3400	NASDAQ	PEY	Tue, Jun 12, 2018	17.49	17.56	17.48	17.54
3399	NASDAQ	PEY	Mon, Jun 11, 2018	17.45	17.52	17.45	17.48
3398	NASDAQ	PEY	Fri, Jun 8, 2018	17.39	17.45	17.37	17.45
3397	NASDAQ	PEY	Thu, Jun 7, 2018	17.30	17.44	17.30	17.38
3396	NASDAQ	PEY	Wed, Jun 6, 2018	17.31	17.32	17.19	17.28
3395	NASDAQ	PEY	Tue, Jun 5, 2018	17.28	17.34	17.26	17.29
3394	NASDAQ	PEY	Mon, Jun 4, 2018	17.28	17.36	17.26	17.29
3393	NASDAQ	PEY	Fri, Jun 1, 2018	17.37	17.37	17.23	17.25
3392	NASDAQ	PEY	Thu, May 31, 2018	17.44	17.44	17.28	17.30
3391	NASDAQ	PEY	Wed, May 30, 2018	17.28	17.47	17.24	17.43
3390	NASDAQ	PEY	Tue, May 29, 2018	17.24	17.28	17.15	17.21
3389	NASDAQ	PEY	Fri, May 25, 2018	17.25	17.33	17.25	17.30
3388	NASDAQ	PEY	Thu, May 24, 2018	17.18	17.33	17.17	17.30
3387	NASDAQ	PEY	Wed, May 23, 2018	17.09	17.19	17.09	17.18
3386	NASDAQ	PEY	Tue, May 22, 2018	17.20	17.28	17.14	17.15
3385	NASDAQ	PEY	Mon, May 21, 2018	17.14	17.21	17.12	17.20
3384	NASDAQ	PEY	Fri, May 18, 2018	17.20	17.20	17.12	17.15
3383	NASDAQ	PEY	Thu, May 17, 2018	17.21	17.23	17.14	17.17
3382	NASDAQ	PEY	Wed, May 16, 2018	17.14	17.25	17.14	17.19
3381	NASDAQ	PEY	Tue, May 15, 2018	17.14	17.17	17.08	17.15
3380	NASDAQ	PEY	Mon, May 14, 2018	17.21	17.25	17.15	17.18
3379	NASDAQ	PEY	Fri, May 11, 2018	17.13	17.22	17.13	17.18
3378	NASDAQ	PEY	Thu, May 10, 2018	17.03	17.16	17.03	17.13
3377	NASDAQ	PEY	Wed, May 9, 2018	17.02	17.05	16.93	16.97
3376	NASDAQ	PEY	Tue, May 8, 2018	17.06	17.10	16.89	16.97
3375	NASDAQ	PEY	Mon, May 7, 2018	17.17	17.18	17.08	17.10
3374	NASDAQ	PEY	Fri, May 4, 2018	16.90	17.18	16.90	17.13
3373	NASDAQ	PEY	Thu, May 3, 2018	17.01	17.01	16.80	16.93
3372	NASDAQ	PEY	Wed, May 2, 2018	17.01	17.13	17.01	17.03
3371	NASDAQ	PEY	Tue, May 1, 2018	17.11	17.11	16.97	17.07
3370	NASDAQ	PEY	Mon, Apr 30, 2018	17.31	17.32	17.11	17.11
3369	NASDAQ	PEY	Fri, Apr 27, 2018	17.15	17.31	17.15	17.26
3368	NASDAQ	PEY	Thu, Apr 26, 2018	17.16	17.21	17.08	17.19
3367	NASDAQ	PEY	Wed, Apr 25, 2018	17.04	17.15	17.00	17.11
3366	NASDAQ	PEY	Tue, Apr 24, 2018	17.11	17.20	17.00	17.07
3365	NASDAQ	PEY	Mon, Apr 23, 2018	17.04	17.09	17.00	17.07
3364	NASDAQ	PEY	Fri, Apr 20, 2018	17.24	17.25	17.06	17.10
3363	NASDAQ	PEY	Thu, Apr 19, 2018	17.32	17.32	17.17	17.23
3362	NASDAQ	PEY	Wed, Apr 18, 2018	17.46	17.51	17.36	17.36
3361	NASDAQ	PEY	Tue, Apr 17, 2018	17.46	17.50	17.39	17.46
3360	NASDAQ	PEY	Mon, Apr 16, 2018	17.26	17.43	17.23	17.39
3359	NASDAQ	PEY	Fri, Apr 13, 2018	17.24	17.26	17.16	17.21
3358	NASDAQ	PEY	Thu, Apr 12, 2018	17.26	17.29	17.14	17.16
3357	NASDAQ	PEY	Wed, Apr 11, 2018	17.15	17.25	17.15	17.22
3356	NASDAQ	PEY	Tue, Apr 10, 2018	17.19	17.26	17.13	17.20
3355	NASDAQ	PEY	Mon, Apr 9, 2018	17.11	17.24	17.05	17.05
3354	NASDAQ	PEY	Fri, Apr 6, 2018	17.17	17.26	16.96	17.05
3353	NASDAQ	PEY	Thu, Apr 5, 2018	17.16	17.30	17.06	17.25
3352	NASDAQ	PEY	Wed, Apr 4, 2018	16.80	17.13	16.78	17.11
3351	NASDAQ	PEY	Tue, Apr 3, 2018	16.79	16.98	16.75	16.94
3350	NASDAQ	PEY	Mon, Apr 2, 2018	17.00	17.03	16.62	16.73
3349	NASDAQ	PEY	Thu, Mar 29, 2018	16.97	17.09	16.97	17.02
3348	NASDAQ	PEY	Wed, Mar 28, 2018	16.79	16.97	16.79	16.90
3347	NASDAQ	PEY	Tue, Mar 27, 2018	16.81	16.97	16.75	16.80
3346	NASDAQ	PEY	Mon, Mar 26, 2018	16.64	16.80	16.61	16.78
3345	NASDAQ	PEY	Fri, Mar 23, 2018	16.81	16.87	16.53	16.55
3344	NASDAQ	PEY	Thu, Mar 22, 2018	16.91	17.04	16.78	16.79
3343	NASDAQ	PEY	Wed, Mar 21, 2018	17.03	17.13	17.01	17.01
3342	NASDAQ	PEY	Tue, Mar 20, 2018	17.15	17.17	17.00	17.03
3341	NASDAQ	PEY	Mon, Mar 19, 2018	17.21	17.22	17.02	17.11
3340	NASDAQ	PEY	Fri, Mar 16, 2018	17.24	17.37	17.24	17.31
3339	NASDAQ	PEY	Thu, Mar 15, 2018	17.30	17.35	17.21	17.25
3338	NASDAQ	PEY	Wed, Mar 14, 2018	17.40	17.44	17.26	17.28
3337	NASDAQ	PEY	Tue, Mar 13, 2018	17.42	17.48	17.32	17.36
3336	NASDAQ	PEY	Mon, Mar 12, 2018	17.39	17.47	17.37	17.40
3335	NASDAQ	PEY	Fri, Mar 9, 2018	17.33	17.40	17.29	17.40
3334	NASDAQ	PEY	Thu, Mar 8, 2018	17.27	17.30	17.18	17.24
3333	NASDAQ	PEY	Wed, Mar 7, 2018	17.18	17.28	17.16	17.25
3332	NASDAQ	PEY	Tue, Mar 6, 2018	17.31	17.32	17.19	17.29
3331	NASDAQ	PEY	Mon, Mar 5, 2018	17.06	17.33	17.06	17.30
3330	NASDAQ	PEY	Fri, Mar 2, 2018	16.92	17.13	16.92	17.10
3329	NASDAQ	PEY	Thu, Mar 1, 2018	17.08	17.22	16.92	17.01
3328	NASDAQ	PEY	Wed, Feb 28, 2018	17.33	17.33	17.02	17.02
3327	NASDAQ	PEY	Tue, Feb 27, 2018	17.50	17.54	17.25	17.25
3326	NASDAQ	PEY	Mon, Feb 26, 2018	17.47	17.51	17.37	17.48
3325	NASDAQ	PEY	Fri, Feb 23, 2018	17.22	17.45	17.22	17.45
3324	NASDAQ	PEY	Thu, Feb 22, 2018	17.15	17.36	17.15	17.17
3323	NASDAQ	PEY	Wed, Feb 21, 2018	17.22	17.40	17.11	17.12
3322	NASDAQ	PEY	Tue, Feb 20, 2018	17.39	17.39	17.18	17.22
3321	NASDAQ	PEY	Fri, Feb 16, 2018	17.49	17.67	17.49	17.56
3320	NASDAQ	PEY	Thu, Feb 15, 2018	17.51	17.57	17.39	17.56
3319	NASDAQ	PEY	Wed, Feb 14, 2018	17.17	17.49	17.17	17.43
3318	NASDAQ	PEY	Tue, Feb 13, 2018	17.18	17.30	17.11	17.28
3317	NASDAQ	PEY	Mon, Feb 12, 2018	17.18	17.36	17.07	17.26
3316	NASDAQ	PEY	Fri, Feb 9, 2018	16.99	17.21	16.63	17.10
3315	NASDAQ	PEY	Thu, Feb 8, 2018	17.29	17.29	16.86	16.86
3314	NASDAQ	PEY	Wed, Feb 7, 2018	17.30	17.48	17.23	17.25
3313	NASDAQ	PEY	Tue, Feb 6, 2018	16.88	17.37	16.77	17.29
3312	NASDAQ	PEY	Mon, Feb 5, 2018	17.65	17.78	17.15	17.15
3311	NASDAQ	PEY	Fri, Feb 2, 2018	18.01	18.03	17.79	17.80
3310	NASDAQ	PEY	Thu, Feb 1, 2018	18.21	18.25	18.09	18.13
3309	NASDAQ	PEY	Wed, Jan 31, 2018	18.38	18.39	18.22	18.32
3308	NASDAQ	PEY	Tue, Jan 30, 2018	18.47	18.50	18.33	18.36
3307	NASDAQ	PEY	Mon, Jan 29, 2018	18.55	18.61	18.50	18.55
3306	NASDAQ	PEY	Fri, Jan 26, 2018	18.55	18.61	18.46	18.61
3305	NASDAQ	PEY	Thu, Jan 25, 2018	18.49	18.51	18.41	18.51
3304	NASDAQ	PEY	Wed, Jan 24, 2018	18.56	18.56	18.42	18.44
3303	NASDAQ	PEY	Tue, Jan 23, 2018	18.51	18.57	18.46	18.49
3302	NASDAQ	PEY	Mon, Jan 22, 2018	18.38	18.51	18.38	18.51
3301	NASDAQ	PEY	Fri, Jan 19, 2018	18.30	18.41	18.28	18.41
3300	NASDAQ	PEY	Thu, Jan 18, 2018	18.37	18.39	18.26	18.29
3299	NASDAQ	PEY	Wed, Jan 17, 2018	18.27	18.42	18.26	18.38
3298	NASDAQ	PEY	Tue, Jan 16, 2018	18.38	18.41	18.17	18.21
3297	NASDAQ	PEY	Fri, Jan 12, 2018	18.28	18.37	18.27	18.34
3296	NASDAQ	PEY	Thu, Jan 11, 2018	18.16	18.28	18.13	18.27
3295	NASDAQ	PEY	Wed, Jan 10, 2018	18.10	18.17	18.09	18.11
3294	NASDAQ	PEY	Tue, Jan 9, 2018	18.06	18.08	18.00	18.00
3293	NASDAQ	PEY	Mon, Jan 8, 2018	17.96	18.05	17.92	18.05
3292	NASDAQ	PEY	Fri, Jan 5, 2018	17.96	17.99	17.90	17.97
3291	NASDAQ	PEY	Thu, Jan 4, 2018	17.96	18.02	17.94	17.96
3290	NASDAQ	PEY	Wed, Jan 3, 2018	17.93	18.01	17.93	17.95
3289	NASDAQ	PEY	Tue, Jan 2, 2018	17.84	17.87	17.75	17.86
3288	NASDAQ	PEY	Fri, Dec 29, 2017	17.89	17.92	17.81	17.81
3287	NASDAQ	PEY	Thu, Dec 28, 2017	17.82	17.85	17.77	17.85
3286	NASDAQ	PEY	Wed, Dec 27, 2017	17.85	17.88	17.78	17.80
3285	NASDAQ	PEY	Tue, Dec 26, 2017	17.79	17.90	17.79	17.82
3284	NASDAQ	PEY	Fri, Dec 22, 2017	17.75	17.82	17.73	17.81
3283	NASDAQ	PEY	Thu, Dec 21, 2017	17.77	17.84	17.73	17.73
3282	NASDAQ	PEY	Wed, Dec 20, 2017	17.78	17.81	17.72	17.75
3281	NASDAQ	PEY	Tue, Dec 19, 2017	17.88	17.89	17.75	17.75
3280	NASDAQ	PEY	Mon, Dec 18, 2017	17.89	18.00	17.85	17.86
3279	NASDAQ	PEY	Fri, Dec 15, 2017	17.81	17.98	17.81	17.89
3278	NASDAQ	PEY	Thu, Dec 14, 2017	17.92	17.92	17.77	17.78
3277	NASDAQ	PEY	Wed, Dec 13, 2017	17.86	17.95	17.86	17.92
3276	NASDAQ	PEY	Tue, Dec 12, 2017	17.94	17.97	17.88	17.88
3275	NASDAQ	PEY	Mon, Dec 11, 2017	17.90	17.94	17.88	17.93
3274	NASDAQ	PEY	Fri, Dec 8, 2017	17.93	17.93	17.84	17.91
3273	NASDAQ	PEY	Thu, Dec 7, 2017	17.81	17.88	17.79	17.88
3272	NASDAQ	PEY	Wed, Dec 6, 2017	17.85	17.87	17.81	17.82
3271	NASDAQ	PEY	Tue, Dec 5, 2017	18.02	18.02	17.86	17.87
3270	NASDAQ	PEY	Mon, Dec 4, 2017	17.90	18.07	17.82	17.99
3269	NASDAQ	PEY	Fri, Dec 1, 2017	17.87	17.87	17.59	17.82
3268	NASDAQ	PEY	Thu, Nov 30, 2017	17.82	17.91	17.76	17.84
3267	NASDAQ	PEY	Wed, Nov 29, 2017	17.55	17.78	17.55	17.76
3266	NASDAQ	PEY	Tue, Nov 28, 2017	17.39	17.55	17.36	17.55
3265	NASDAQ	PEY	Mon, Nov 27, 2017	17.27	17.36	17.27	17.34
3264	NASDAQ	PEY	Fri, Nov 24, 2017	17.32	17.33	17.26	17.26
3263	NASDAQ	PEY	Wed, Nov 22, 2017	17.22	17.30	17.22	17.29
3262	NASDAQ	PEY	Tue, Nov 21, 2017	17.23	17.28	17.22	17.22
3261	NASDAQ	PEY	Mon, Nov 20, 2017	17.19	17.24	17.15	17.21
3260	NASDAQ	PEY	Fri, Nov 17, 2017	17.24	17.27	17.21	17.24
3259	NASDAQ	PEY	Thu, Nov 16, 2017	17.10	17.28	17.10	17.23
3258	NASDAQ	PEY	Wed, Nov 15, 2017	17.16	17.16	17.07	17.09
3257	NASDAQ	PEY	Tue, Nov 14, 2017	17.16	17.24	17.16	17.23
3256	NASDAQ	PEY	Mon, Nov 13, 2017	17.13	17.26	17.13	17.23
3255	NASDAQ	PEY	Fri, Nov 10, 2017	17.18	17.23	17.18	17.22
3254	NASDAQ	PEY	Thu, Nov 9, 2017	17.16	17.22	17.12	17.21
3253	NASDAQ	PEY	Wed, Nov 8, 2017	17.19	17.25	17.13	17.23
3252	NASDAQ	PEY	Tue, Nov 7, 2017	17.23	17.25	17.17	17.22
3251	NASDAQ	PEY	Mon, Nov 6, 2017	17.20	17.24	17.17	17.23
3250	NASDAQ	PEY	Fri, Nov 3, 2017	17.16	17.25	17.15	17.20
3249	NASDAQ	PEY	Thu, Nov 2, 2017	17.18	17.21	17.10	17.18
3248	NASDAQ	PEY	Wed, Nov 1, 2017	17.25	17.30	17.15	17.17
3247	NASDAQ	PEY	Tue, Oct 31, 2017	17.28	17.28	17.20	17.22
3246	NASDAQ	PEY	Mon, Oct 30, 2017	17.34	17.37	17.25	17.27
3245	NASDAQ	PEY	Fri, Oct 27, 2017	17.32	17.34	17.19	17.33
3244	NASDAQ	PEY	Thu, Oct 26, 2017	17.35	17.40	17.35	17.37
3243	NASDAQ	PEY	Wed, Oct 25, 2017	17.42	17.42	17.20	17.31
3242	NASDAQ	PEY	Tue, Oct 24, 2017	17.45	17.49	17.42	17.44
3241	NASDAQ	PEY	Mon, Oct 23, 2017	17.47	17.53	17.42	17.44
3240	NASDAQ	PEY	Fri, Oct 20, 2017	17.47	17.51	17.47	17.51
3239	NASDAQ	PEY	Thu, Oct 19, 2017	17.36	17.43	17.36	17.42
3238	NASDAQ	PEY	Wed, Oct 18, 2017	17.36	17.41	17.35	17.38
3237	NASDAQ	PEY	Tue, Oct 17, 2017	17.34	17.36	17.29	17.35
3236	NASDAQ	PEY	Mon, Oct 16, 2017	17.34	17.39	17.33	17.34
3235	NASDAQ	PEY	Fri, Oct 13, 2017	17.36	17.43	17.34	17.36
3234	NASDAQ	PEY	Thu, Oct 12, 2017	17.27	17.34	17.24	17.32
3233	NASDAQ	PEY	Wed, Oct 11, 2017	17.35	17.36	17.31	17.34
3232	NASDAQ	PEY	Tue, Oct 10, 2017	17.23	17.35	17.23	17.34
3231	NASDAQ	PEY	Mon, Oct 9, 2017	17.24	17.27	17.18	17.19
3230	NASDAQ	PEY	Fri, Oct 6, 2017	17.25	17.25	17.21	17.22
3229	NASDAQ	PEY	Thu, Oct 5, 2017	17.21	17.32	17.21	17.29
3228	NASDAQ	PEY	Wed, Oct 4, 2017	17.21	17.24	17.17	17.22
3227	NASDAQ	PEY	Tue, Oct 3, 2017	17.19	17.20	17.15	17.20
3226	NASDAQ	PEY	Mon, Oct 2, 2017	17.15	17.20	17.07	17.20
3225	NASDAQ	PEY	Fri, Sep 29, 2017	17.21	17.21	17.14	17.15
3224	NASDAQ	PEY	Thu, Sep 28, 2017	17.12	17.20	17.10	17.19
3223	NASDAQ	PEY	Wed, Sep 27, 2017	17.15	17.18	17.05	17.17
3222	NASDAQ	PEY	Tue, Sep 26, 2017	17.10	17.16	17.09	17.12
3221	NASDAQ	PEY	Mon, Sep 25, 2017	16.99	17.13	16.97	17.13
3220	NASDAQ	PEY	Fri, Sep 22, 2017	16.96	17.02	16.96	16.97
3219	NASDAQ	PEY	Thu, Sep 21, 2017	17.10	17.10	17.00	17.01
3218	NASDAQ	PEY	Wed, Sep 20, 2017	17.07	17.14	17.03	17.08
3217	NASDAQ	PEY	Tue, Sep 19, 2017	17.11	17.14	17.09	17.10
3216	NASDAQ	PEY	Mon, Sep 18, 2017	17.16	17.17	17.06	17.10
3215	NASDAQ	PEY	Fri, Sep 15, 2017	17.10	17.17	17.10	17.17
3214	NASDAQ	PEY	Thu, Sep 14, 2017	17.06	17.12	17.05	17.12
3213	NASDAQ	PEY	Wed, Sep 13, 2017	17.00	17.10	17.00	17.08
3212	NASDAQ	PEY	Tue, Sep 12, 2017	16.98	17.06	16.98	17.03
3211	NASDAQ	PEY	Mon, Sep 11, 2017	16.84	17.00	16.84	16.99
3210	NASDAQ	PEY	Fri, Sep 8, 2017	16.74	16.83	16.72	16.81
3209	NASDAQ	PEY	Thu, Sep 7, 2017	16.80	16.82	16.73	16.77
3208	NASDAQ	PEY	Wed, Sep 6, 2017	16.75	16.82	16.72	16.80
3207	NASDAQ	PEY	Tue, Sep 5, 2017	16.75	16.81	16.66	16.70
3206	NASDAQ	PEY	Fri, Sep 1, 2017	16.73	16.81	16.73	16.81
3205	NASDAQ	PEY	Thu, Aug 31, 2017	16.74	16.76	16.70	16.72
3204	NASDAQ	PEY	Wed, Aug 30, 2017	16.66	16.70	16.64	16.68
3203	NASDAQ	PEY	Tue, Aug 29, 2017	16.63	16.71	16.63	16.69
3202	NASDAQ	PEY	Mon, Aug 28, 2017	16.81	16.81	16.67	16.72
3201	NASDAQ	PEY	Fri, Aug 25, 2017	16.70	16.82	16.70	16.76
3200	NASDAQ	PEY	Thu, Aug 24, 2017	16.74	16.75	16.67	16.68
3199	NASDAQ	PEY	Wed, Aug 23, 2017	16.59	16.73	16.59	16.70
3198	NASDAQ	PEY	Tue, Aug 22, 2017	16.61	16.71	16.61	16.69
3197	NASDAQ	PEY	Mon, Aug 21, 2017	16.52	16.62	16.52	16.60
3196	NASDAQ	PEY	Fri, Aug 18, 2017	16.55	16.64	16.52	16.57
3195	NASDAQ	PEY	Thu, Aug 17, 2017	16.67	16.76	16.57	16.57
3194	NASDAQ	PEY	Wed, Aug 16, 2017	16.76	16.81	16.75	16.77
3193	NASDAQ	PEY	Tue, Aug 15, 2017	16.84	16.84	16.72	16.73
3192	NASDAQ	PEY	Mon, Aug 14, 2017	16.76	16.92	16.76	16.84
3191	NASDAQ	PEY	Fri, Aug 11, 2017	16.74	16.77	16.71	16.74
3190	NASDAQ	PEY	Thu, Aug 10, 2017	16.81	16.86	16.76	16.76
3189	NASDAQ	PEY	Wed, Aug 9, 2017	16.99	17.00	16.86	16.90
3188	NASDAQ	PEY	Tue, Aug 8, 2017	17.01	17.12	17.01	17.04
3187	NASDAQ	PEY	Mon, Aug 7, 2017	17.02	17.08	17.02	17.06
3186	NASDAQ	PEY	Fri, Aug 4, 2017	17.02	17.05	16.98	17.03
3185	NASDAQ	PEY	Thu, Aug 3, 2017	17.03	17.07	16.99	17.01
3184	NASDAQ	PEY	Wed, Aug 2, 2017	17.12	17.12	17.03	17.06
3183	NASDAQ	PEY	Tue, Aug 1, 2017	17.12	17.12	17.07	17.12
3182	NASDAQ	PEY	Mon, Jul 31, 2017	16.99	17.11	16.99	17.08
3181	NASDAQ	PEY	Fri, Jul 28, 2017	17.11	17.12	16.99	17.04
3180	NASDAQ	PEY	Thu, Jul 27, 2017	17.06	17.16	17.05	17.15
3179	NASDAQ	PEY	Wed, Jul 26, 2017	17.11	17.14	17.06	17.07
3178	NASDAQ	PEY	Tue, Jul 25, 2017	17.00	17.14	16.99	17.11
3177	NASDAQ	PEY	Mon, Jul 24, 2017	16.93	16.96	16.89	16.91
3176	NASDAQ	PEY	Fri, Jul 21, 2017	16.95	16.97	16.91	16.96
3175	NASDAQ	PEY	Thu, Jul 20, 2017	16.89	17.01	16.89	16.98
3174	NASDAQ	PEY	Wed, Jul 19, 2017	16.71	16.87	16.71	16.87
3173	NASDAQ	PEY	Tue, Jul 18, 2017	16.75	16.77	16.71	16.74
3172	NASDAQ	PEY	Mon, Jul 17, 2017	16.70	16.81	16.70	16.78
3171	NASDAQ	PEY	Fri, Jul 14, 2017	16.68	16.78	16.68	16.74
3170	NASDAQ	PEY	Thu, Jul 13, 2017	16.71	16.74	16.69	16.73
3169	NASDAQ	PEY	Wed, Jul 12, 2017	16.66	16.76	16.66	16.70
3168	NASDAQ	PEY	Tue, Jul 11, 2017	16.59	16.62	16.54	16.60
3167	NASDAQ	PEY	Mon, Jul 10, 2017	16.68	16.70	16.61	16.62
3166	NASDAQ	PEY	Fri, Jul 7, 2017	16.71	16.74	16.65	16.72
3165	NASDAQ	PEY	Thu, Jul 6, 2017	16.70	16.76	16.64	16.66
3164	NASDAQ	PEY	Wed, Jul 5, 2017	16.88	16.92	16.76	16.78
3163	NASDAQ	PEY	Mon, Jul 3, 2017	16.85	16.99	16.85	16.90
3162	NASDAQ	PEY	Fri, Jun 30, 2017	16.89	16.91	16.80	16.83
3161	NASDAQ	PEY	Thu, Jun 29, 2017	16.96	16.96	16.75	16.84
3160	NASDAQ	PEY	Wed, Jun 28, 2017	16.96	17.03	16.93	16.94
3159	NASDAQ	PEY	Tue, Jun 27, 2017	16.93	16.98	16.86	16.86
3158	NASDAQ	PEY	Mon, Jun 26, 2017	16.90	17.00	16.90	16.95
3157	NASDAQ	PEY	Fri, Jun 23, 2017	16.81	16.90	16.81	16.86
3156	NASDAQ	PEY	Thu, Jun 22, 2017	16.76	16.89	16.76	16.83
3155	NASDAQ	PEY	Wed, Jun 21, 2017	16.92	16.94	16.78	16.81
3154	NASDAQ	PEY	Tue, Jun 20, 2017	17.08	17.08	16.95	16.95
3153	NASDAQ	PEY	Mon, Jun 19, 2017	17.14	17.16	17.08	17.12
3152	NASDAQ	PEY	Fri, Jun 16, 2017	17.07	17.13	16.99	17.13
3151	NASDAQ	PEY	Thu, Jun 15, 2017	17.03	17.11	17.02	17.11
3150	NASDAQ	PEY	Wed, Jun 14, 2017	17.17	17.20	17.10	17.17
3149	NASDAQ	PEY	Tue, Jun 13, 2017	17.13	17.17	17.08	17.16
3148	NASDAQ	PEY	Mon, Jun 12, 2017	17.08	17.23	17.08	17.13
3147	NASDAQ	PEY	Fri, Jun 9, 2017	16.90	17.08	16.90	17.07
3146	NASDAQ	PEY	Thu, Jun 8, 2017	16.87	16.94	16.86	16.91
3145	NASDAQ	PEY	Wed, Jun 7, 2017	16.90	16.95	16.86	16.89
3144	NASDAQ	PEY	Tue, Jun 6, 2017	16.89	16.94	16.86	16.89
3143	NASDAQ	PEY	Mon, Jun 5, 2017	16.96	17.00	16.95	16.95
3142	NASDAQ	PEY	Fri, Jun 2, 2017	17.02	17.06	16.98	17.00
3141	NASDAQ	PEY	Thu, Jun 1, 2017	16.84	17.03	16.82	17.03
3140	NASDAQ	PEY	Wed, May 31, 2017	16.78	16.85	16.74	16.83
3139	NASDAQ	PEY	Tue, May 30, 2017	16.77	16.83	16.75	16.79
3138	NASDAQ	PEY	Fri, May 26, 2017	16.80	16.85	16.80	16.84
3137	NASDAQ	PEY	Thu, May 25, 2017	16.85	16.87	16.80	16.82
3136	NASDAQ	PEY	Wed, May 24, 2017	16.77	16.79	16.74	16.79
3135	NASDAQ	PEY	Tue, May 23, 2017	16.76	16.83	16.76	16.77
3134	NASDAQ	PEY	Mon, May 22, 2017	16.71	16.77	16.68	16.74
3133	NASDAQ	PEY	Fri, May 19, 2017	16.60	16.71	16.55	16.67
3132	NASDAQ	PEY	Thu, May 18, 2017	16.52	16.61	16.45	16.56
3131	NASDAQ	PEY	Wed, May 17, 2017	16.61	16.65	16.52	16.52
3130	NASDAQ	PEY	Tue, May 16, 2017	16.79	16.80	16.67	16.68
3129	NASDAQ	PEY	Mon, May 15, 2017	16.74	16.85	16.74	16.79
3128	NASDAQ	PEY	Fri, May 12, 2017	16.80	16.80	16.74	16.75
3127	NASDAQ	PEY	Thu, May 11, 2017	16.88	16.88	16.74	16.81
3126	NASDAQ	PEY	Wed, May 10, 2017	16.77	16.91	16.77	16.88
3125	NASDAQ	PEY	Tue, May 9, 2017	16.88	16.89	16.76	16.78
3124	NASDAQ	PEY	Mon, May 8, 2017	16.89	16.94	16.85	16.88
3123	NASDAQ	PEY	Fri, May 5, 2017	16.80	16.94	16.80	16.93
3122	NASDAQ	PEY	Thu, May 4, 2017	16.82	16.83	16.73	16.79
3121	NASDAQ	PEY	Wed, May 3, 2017	16.81	16.87	16.77	16.82
3120	NASDAQ	PEY	Tue, May 2, 2017	16.88	16.92	16.82	16.84
3119	NASDAQ	PEY	Mon, May 1, 2017	17.01	17.01	16.89	16.89
3118	NASDAQ	PEY	Fri, Apr 28, 2017	17.16	17.16	17.00	17.00
3117	NASDAQ	PEY	Thu, Apr 27, 2017	17.17	17.21	17.12	17.16
3116	NASDAQ	PEY	Wed, Apr 26, 2017	17.17	17.28	17.13	17.19
3115	NASDAQ	PEY	Tue, Apr 25, 2017	17.11	17.20	17.11	17.16
3114	NASDAQ	PEY	Mon, Apr 24, 2017	17.09	17.11	17.03	17.08
3113	NASDAQ	PEY	Fri, Apr 21, 2017	16.95	16.99	16.93	16.96
3112	NASDAQ	PEY	Thu, Apr 20, 2017	16.92	17.01	16.89	16.98
3111	NASDAQ	PEY	Wed, Apr 19, 2017	16.99	17.01	16.89	16.91
3110	NASDAQ	PEY	Tue, Apr 18, 2017	16.90	16.99	16.90	16.98
3109	NASDAQ	PEY	Mon, Apr 17, 2017	16.85	16.96	16.85	16.95
3108	NASDAQ	PEY	Thu, Apr 13, 2017	16.95	16.95	16.83	16.83
3107	NASDAQ	PEY	Wed, Apr 12, 2017	17.03	17.09	17.00	17.04
3106	NASDAQ	PEY	Tue, Apr 11, 2017	17.04	17.07	16.94	17.07
3105	NASDAQ	PEY	Mon, Apr 10, 2017	17.00	17.13	17.00	17.07
3104	NASDAQ	PEY	Fri, Apr 7, 2017	17.01	17.08	17.00	17.00
3103	NASDAQ	PEY	Thu, Apr 6, 2017	16.97	17.08	16.97	17.03
3102	NASDAQ	PEY	Wed, Apr 5, 2017	17.07	17.19	16.98	16.98
3101	NASDAQ	PEY	Tue, Apr 4, 2017	17.00	17.09	16.98	17.06
3100	NASDAQ	PEY	Mon, Apr 3, 2017	17.09	17.09	16.92	17.01
3099	NASDAQ	PEY	Fri, Mar 31, 2017	17.05	17.13	17.05	17.07
3098	NASDAQ	PEY	Thu, Mar 30, 2017	17.05	17.09	17.01	17.07
3097	NASDAQ	PEY	Wed, Mar 29, 2017	16.94	17.06	16.94	17.05
3096	NASDAQ	PEY	Tue, Mar 28, 2017	16.85	16.99	16.85	16.96
3095	NASDAQ	PEY	Mon, Mar 27, 2017	16.82	16.90	16.79	16.89
3094	NASDAQ	PEY	Fri, Mar 24, 2017	16.91	16.98	16.86	16.91
3093	NASDAQ	PEY	Thu, Mar 23, 2017	16.89	16.99	16.87	16.90
3092	NASDAQ	PEY	Wed, Mar 22, 2017	16.90	16.92	16.82	16.92
3091	NASDAQ	PEY	Tue, Mar 21, 2017	17.05	17.05	16.88	16.88
3090	NASDAQ	PEY	Mon, Mar 20, 2017	17.06	17.09	16.98	17.03
3089	NASDAQ	PEY	Fri, Mar 17, 2017	17.02	17.11	17.02	17.05
3088	NASDAQ	PEY	Thu, Mar 16, 2017	17.14	17.16	17.02	17.06
3087	NASDAQ	PEY	Wed, Mar 15, 2017	16.92	17.15	16.92	17.12
3086	NASDAQ	PEY	Tue, Mar 14, 2017	16.91	16.93	16.84	16.91
3085	NASDAQ	PEY	Mon, Mar 13, 2017	17.00	17.05	16.97	16.99
3084	NASDAQ	PEY	Fri, Mar 10, 2017	17.01	17.05	16.93	17.04
3083	NASDAQ	PEY	Thu, Mar 9, 2017	16.91	16.99	16.88	16.93
3082	NASDAQ	PEY	Wed, Mar 8, 2017	17.15	17.15	16.94	16.94
3081	NASDAQ	PEY	Tue, Mar 7, 2017	17.17	17.21	17.12	17.15
3080	NASDAQ	PEY	Mon, Mar 6, 2017	17.18	17.22	17.14	17.19
3079	NASDAQ	PEY	Fri, Mar 3, 2017	17.26	17.27	17.15	17.24
3078	NASDAQ	PEY	Thu, Mar 2, 2017	17.38	17.38	17.24	17.24
3077	NASDAQ	PEY	Wed, Mar 1, 2017	17.33	17.46	17.30	17.40
3076	NASDAQ	PEY	Tue, Feb 28, 2017	17.23	17.28	17.20	17.24
3075	NASDAQ	PEY	Mon, Feb 27, 2017	17.18	17.27	17.18	17.24
3074	NASDAQ	PEY	Fri, Feb 24, 2017	17.08	17.22	17.08	17.21
3073	NASDAQ	PEY	Thu, Feb 23, 2017	17.16	17.23	17.11	17.18
3072	NASDAQ	PEY	Wed, Feb 22, 2017	17.14	17.19	17.10	17.16
3071	NASDAQ	PEY	Tue, Feb 21, 2017	17.03	17.17	17.03	17.15
3070	NASDAQ	PEY	Fri, Feb 17, 2017	17.02	17.07	16.95	17.03
3069	NASDAQ	PEY	Thu, Feb 16, 2017	17.12	17.14	17.04	17.11
3068	NASDAQ	PEY	Wed, Feb 15, 2017	17.06	17.12	17.02	17.11
3067	NASDAQ	PEY	Tue, Feb 14, 2017	17.12	17.12	17.01	17.08
3066	NASDAQ	PEY	Mon, Feb 13, 2017	17.08	17.19	17.08	17.16
3065	NASDAQ	PEY	Fri, Feb 10, 2017	17.12	17.14	17.09	17.12
3064	NASDAQ	PEY	Thu, Feb 9, 2017	17.04	17.12	17.00	17.08
3063	NASDAQ	PEY	Wed, Feb 8, 2017	16.92	17.01	16.90	16.99
3062	NASDAQ	PEY	Tue, Feb 7, 2017	16.95	16.97	16.86	16.91
3061	NASDAQ	PEY	Mon, Feb 6, 2017	17.02	17.03	16.92	16.95
3060	NASDAQ	PEY	Fri, Feb 3, 2017	16.91	17.06	16.91	17.02
3059	NASDAQ	PEY	Thu, Feb 2, 2017	16.91	16.91	16.78	16.90
3058	NASDAQ	PEY	Wed, Feb 1, 2017	16.99	17.01	16.81	16.86
3057	NASDAQ	PEY	Tue, Jan 31, 2017	16.93	16.96	16.83	16.96
3056	NASDAQ	PEY	Mon, Jan 30, 2017	17.06	17.06	16.83	16.93
3055	NASDAQ	PEY	Fri, Jan 27, 2017	17.15	17.15	17.02	17.07
3054	NASDAQ	PEY	Thu, Jan 26, 2017	17.18	17.19	17.08	17.13
3053	NASDAQ	PEY	Wed, Jan 25, 2017	17.13	17.20	17.08	17.19
3052	NASDAQ	PEY	Tue, Jan 24, 2017	16.95	17.08	16.95	17.07
3051	NASDAQ	PEY	Mon, Jan 23, 2017	16.93	16.99	16.87	16.90
3050	NASDAQ	PEY	Fri, Jan 20, 2017	16.93	17.06	16.93	17.01
3049	NASDAQ	PEY	Thu, Jan 19, 2017	17.00	17.01	16.87	16.90
3048	NASDAQ	PEY	Wed, Jan 18, 2017	16.94	17.00	16.90	17.00
3047	NASDAQ	PEY	Tue, Jan 17, 2017	16.89	17.00	16.87	16.90
3046	NASDAQ	PEY	Fri, Jan 13, 2017	16.94	16.99	16.90	16.95
3045	NASDAQ	PEY	Thu, Jan 12, 2017	16.98	16.98	16.81	16.96
3044	NASDAQ	PEY	Wed, Jan 11, 2017	16.88	17.00	16.82	17.00
3043	NASDAQ	PEY	Tue, Jan 10, 2017	16.86	16.92	16.80	16.88
3042	NASDAQ	PEY	Mon, Jan 9, 2017	17.02	17.02	16.83	16.85
3041	NASDAQ	PEY	Fri, Jan 6, 2017	17.02	17.07	16.96	17.02
3040	NASDAQ	PEY	Thu, Jan 5, 2017	17.11	17.11	16.98	17.04
3039	NASDAQ	PEY	Wed, Jan 4, 2017	17.03	17.14	17.03	17.13
3038	NASDAQ	PEY	Tue, Jan 3, 2017	16.99	17.08	16.93	16.99
3037	NASDAQ	PEY	Fri, Dec 30, 2016	17.04	17.06	16.89	16.93
3036	NASDAQ	PEY	Thu, Dec 29, 2016	16.94	17.02	16.93	17.00
3035	NASDAQ	PEY	Wed, Dec 28, 2016	17.14	17.14	16.93	16.97
3034	NASDAQ	PEY	Tue, Dec 27, 2016	17.03	17.14	17.03	17.12
3033	NASDAQ	PEY	Fri, Dec 23, 2016	17.03	17.10	17.01	17.06
3032	NASDAQ	PEY	Thu, Dec 22, 2016	17.03	17.06	16.99	17.03
3031	NASDAQ	PEY	Wed, Dec 21, 2016	17.10	17.13	17.06	17.07
3030	NASDAQ	PEY	Tue, Dec 20, 2016	17.01	17.11	17.01	17.07
3029	NASDAQ	PEY	Mon, Dec 19, 2016	16.92	17.01	16.92	16.99
3028	NASDAQ	PEY	Fri, Dec 16, 2016	17.07	17.07	16.92	16.94
3027	NASDAQ	PEY	Thu, Dec 15, 2016	16.90	17.07	16.82	16.99
3026	NASDAQ	PEY	Wed, Dec 14, 2016	17.17	17.25	16.95	16.97
3025	NASDAQ	PEY	Tue, Dec 13, 2016	17.16	17.26	17.14	17.23
3024	NASDAQ	PEY	Mon, Dec 12, 2016	17.16	17.24	17.07	17.14
3023	NASDAQ	PEY	Fri, Dec 9, 2016	17.07	17.15	17.00	17.15
3022	NASDAQ	PEY	Thu, Dec 8, 2016	16.91	17.08	16.85	17.02
3021	NASDAQ	PEY	Wed, Dec 7, 2016	16.62	16.91	16.62	16.89
3020	NASDAQ	PEY	Tue, Dec 6, 2016	16.54	16.68	16.51	16.66
3019	NASDAQ	PEY	Mon, Dec 5, 2016	16.48	16.57	16.46	16.56
3018	NASDAQ	PEY	Fri, Dec 2, 2016	16.39	16.47	16.36	16.41
3017	NASDAQ	PEY	Thu, Dec 1, 2016	16.50	16.54	16.37	16.39
3016	NASDAQ	PEY	Wed, Nov 30, 2016	16.45	16.57	16.45	16.47
3015	NASDAQ	PEY	Tue, Nov 29, 2016	16.35	16.45	16.28	16.39
3014	NASDAQ	PEY	Mon, Nov 28, 2016	16.45	16.47	16.39	16.41
3013	NASDAQ	PEY	Fri, Nov 25, 2016	16.38	16.47	16.38	16.47
3012	NASDAQ	PEY	Wed, Nov 23, 2016	16.28	16.41	16.28	16.37
3011	NASDAQ	PEY	Tue, Nov 22, 2016	16.34	16.41	16.30	16.40
3010	NASDAQ	PEY	Mon, Nov 21, 2016	16.20	16.29	16.18	16.29
3009	NASDAQ	PEY	Fri, Nov 18, 2016	16.16	16.17	16.06	16.13
3008	NASDAQ	PEY	Thu, Nov 17, 2016	16.13	16.23	16.10	16.16
3007	NASDAQ	PEY	Wed, Nov 16, 2016	16.19	16.19	16.05	16.12
3006	NASDAQ	PEY	Tue, Nov 15, 2016	15.97	16.19	15.97	16.19
3005	NASDAQ	PEY	Mon, Nov 14, 2016	15.85	16.01	15.85	15.94
3004	NASDAQ	PEY	Fri, Nov 11, 2016	15.79	15.85	15.74	15.85
3003	NASDAQ	PEY	Thu, Nov 10, 2016	15.90	15.95	15.74	15.86
3002	NASDAQ	PEY	Wed, Nov 9, 2016	15.48	15.92	15.47	15.85
3001	NASDAQ	PEY	Tue, Nov 8, 2016	15.56	15.71	15.55	15.64
3000	NASDAQ	PEY	Mon, Nov 7, 2016	15.42	15.57	15.42	15.56
2999	NASDAQ	PEY	Fri, Nov 4, 2016	15.28	15.36	15.24	15.25
2998	NASDAQ	PEY	Thu, Nov 3, 2016	15.22	15.33	15.22	15.27
2997	NASDAQ	PEY	Wed, Nov 2, 2016	15.35	15.35	15.17	15.22
2996	NASDAQ	PEY	Tue, Nov 1, 2016	15.54	15.54	15.31	15.38
2995	NASDAQ	PEY	Mon, Oct 31, 2016	15.42	15.55	15.42	15.52
2994	NASDAQ	PEY	Fri, Oct 28, 2016	15.39	15.51	15.35	15.38
2993	NASDAQ	PEY	Thu, Oct 27, 2016	15.53	15.53	15.38	15.38
2992	NASDAQ	PEY	Wed, Oct 26, 2016	15.45	15.54	15.42	15.50
2991	NASDAQ	PEY	Tue, Oct 25, 2016	15.53	15.58	15.48	15.51
2990	NASDAQ	PEY	Mon, Oct 24, 2016	15.55	15.61	15.46	15.55
2989	NASDAQ	PEY	Fri, Oct 21, 2016	15.48	15.53	15.43	15.50
2988	NASDAQ	PEY	Thu, Oct 20, 2016	15.54	15.59	15.47	15.55
2987	NASDAQ	PEY	Wed, Oct 19, 2016	15.51	15.64	15.50	15.58
2986	NASDAQ	PEY	Tue, Oct 18, 2016	15.52	15.56	15.42	15.50
2985	NASDAQ	PEY	Mon, Oct 17, 2016	15.49	15.52	15.42	15.43
2984	NASDAQ	PEY	Fri, Oct 14, 2016	15.55	15.63	15.49	15.50
2983	NASDAQ	PEY	Thu, Oct 13, 2016	15.47	15.59	15.41	15.47
2982	NASDAQ	PEY	Wed, Oct 12, 2016	15.51	15.62	15.50	15.58
2981	NASDAQ	PEY	Tue, Oct 11, 2016	15.71	15.71	15.47	15.54
2980	NASDAQ	PEY	Mon, Oct 10, 2016	15.68	15.79	15.68	15.73
2979	NASDAQ	PEY	Fri, Oct 7, 2016	15.70	15.73	15.55	15.62
2978	NASDAQ	PEY	Thu, Oct 6, 2016	15.67	15.70	15.57	15.66
2977	NASDAQ	PEY	Wed, Oct 5, 2016	15.64	15.71	15.63	15.66
2976	NASDAQ	PEY	Tue, Oct 4, 2016	15.79	15.80	15.53	15.58
2975	NASDAQ	PEY	Mon, Oct 3, 2016	15.85	15.88	15.74	15.77
2974	NASDAQ	PEY	Fri, Sep 30, 2016	15.81	15.94	15.81	15.88
2973	NASDAQ	PEY	Thu, Sep 29, 2016	15.83	15.90	15.72	15.77
2972	NASDAQ	PEY	Wed, Sep 28, 2016	15.65	15.85	15.58	15.85
2971	NASDAQ	PEY	Tue, Sep 27, 2016	15.60	15.67	15.56	15.63
2970	NASDAQ	PEY	Mon, Sep 26, 2016	15.67	15.71	15.61	15.61
2969	NASDAQ	PEY	Fri, Sep 23, 2016	15.80	15.84	15.71	15.73
2968	NASDAQ	PEY	Thu, Sep 22, 2016	15.75	15.87	15.75	15.84
2967	NASDAQ	PEY	Wed, Sep 21, 2016	15.46	15.69	15.46	15.67
2966	NASDAQ	PEY	Tue, Sep 20, 2016	15.52	15.52	15.42	15.43
2965	NASDAQ	PEY	Mon, Sep 19, 2016	15.46	15.54	15.43	15.48
2964	NASDAQ	PEY	Fri, Sep 16, 2016	15.34	15.41	15.27	15.38
2963	NASDAQ	PEY	Thu, Sep 15, 2016	15.28	15.44	15.24	15.41
2962	NASDAQ	PEY	Wed, Sep 14, 2016	15.38	15.47	15.27	15.26
2961	NASDAQ	PEY	Tue, Sep 13, 2016	15.57	15.57	15.31	15.35
2960	NASDAQ	PEY	Mon, Sep 12, 2016	15.45	15.70	15.38	15.67
2959	NASDAQ	PEY	Fri, Sep 9, 2016	15.89	15.89	15.48	15.48
2958	NASDAQ	PEY	Thu, Sep 8, 2016	15.93	15.99	15.91	15.97
2957	NASDAQ	PEY	Wed, Sep 7, 2016	15.87	15.95	15.85	15.94
2956	NASDAQ	PEY	Tue, Sep 6, 2016	15.88	15.89	15.79	15.88
2955	NASDAQ	PEY	Fri, Sep 2, 2016	15.74	15.86	15.74	15.86
2954	NASDAQ	PEY	Thu, Sep 1, 2016	15.75	15.77	15.63	15.71
2953	NASDAQ	PEY	Wed, Aug 31, 2016	15.79	15.81	15.67	15.75
2952	NASDAQ	PEY	Tue, Aug 30, 2016	15.89	15.90	15.76	15.80
2951	NASDAQ	PEY	Mon, Aug 29, 2016	15.78	15.89	15.78	15.88
2950	NASDAQ	PEY	Fri, Aug 26, 2016	15.89	15.99	15.71	15.77
2949	NASDAQ	PEY	Thu, Aug 25, 2016	15.84	15.90	15.80	15.85
2948	NASDAQ	PEY	Wed, Aug 24, 2016	15.90	15.90	15.81	15.85
2947	NASDAQ	PEY	Tue, Aug 23, 2016	15.92	15.96	15.85	15.91
2946	NASDAQ	PEY	Mon, Aug 22, 2016	15.84	15.87	15.77	15.86
2945	NASDAQ	PEY	Fri, Aug 19, 2016	15.91	15.91	15.82	15.87
2944	NASDAQ	PEY	Thu, Aug 18, 2016	15.77	15.94	15.77	15.94
2943	NASDAQ	PEY	Wed, Aug 17, 2016	15.70	15.79	15.64	15.77
2942	NASDAQ	PEY	Tue, Aug 16, 2016	15.78	15.78	15.69	15.71
2941	NASDAQ	PEY	Mon, Aug 15, 2016	15.81	15.87	15.79	15.80
2940	NASDAQ	PEY	Fri, Aug 12, 2016	15.83	15.88	15.80	15.75
2939	NASDAQ	PEY	Thu, Aug 11, 2016	15.79	15.85	15.75	15.84
2938	NASDAQ	PEY	Wed, Aug 10, 2016	15.84	15.85	15.72	15.75
2937	NASDAQ	PEY	Tue, Aug 9, 2016	15.86	15.87	15.78	15.83
2936	NASDAQ	PEY	Mon, Aug 8, 2016	15.86	15.91	15.80	15.86
2935	NASDAQ	PEY	Fri, Aug 5, 2016	15.74	15.86	15.66	15.82
2934	NASDAQ	PEY	Thu, Aug 4, 2016	15.65	15.76	15.65	15.68
2933	NASDAQ	PEY	Wed, Aug 3, 2016	15.58	15.68	15.51	15.68
2932	NASDAQ	PEY	Tue, Aug 2, 2016	15.68	15.72	15.50	15.58
2931	NASDAQ	PEY	Mon, Aug 1, 2016	15.90	15.90	15.69	15.72
2930	NASDAQ	PEY	Fri, Jul 29, 2016	15.81	15.91	15.75	15.89
2929	NASDAQ	PEY	Thu, Jul 28, 2016	15.84	15.85	15.75	15.83
2928	NASDAQ	PEY	Wed, Jul 27, 2016	15.95	15.99	15.78	15.86
2927	NASDAQ	PEY	Tue, Jul 26, 2016	15.88	15.97	15.85	15.96
2926	NASDAQ	PEY	Mon, Jul 25, 2016	15.95	15.95	15.85	15.90
2925	NASDAQ	PEY	Fri, Jul 22, 2016	15.87	15.95	15.84	15.95
2924	NASDAQ	PEY	Thu, Jul 21, 2016	15.87	15.92	15.80	15.85
2923	NASDAQ	PEY	Wed, Jul 20, 2016	15.90	15.90	15.80	15.87
2922	NASDAQ	PEY	Tue, Jul 19, 2016	15.92	15.92	15.85	15.89
2921	NASDAQ	PEY	Mon, Jul 18, 2016	15.96	15.96	15.88	15.94
2920	NASDAQ	PEY	Fri, Jul 15, 2016	15.91	15.97	15.88	15.95
2919	NASDAQ	PEY	Thu, Jul 14, 2016	15.96	16.00	15.92	15.89
2918	NASDAQ	PEY	Wed, Jul 13, 2016	15.89	15.94	15.82	15.91
2917	NASDAQ	PEY	Tue, Jul 12, 2016	15.81	15.92	15.75	15.86
2916	NASDAQ	PEY	Mon, Jul 11, 2016	15.73	15.75	15.65	15.70
2915	NASDAQ	PEY	Fri, Jul 8, 2016	15.53	15.66	15.50	15.65
2914	NASDAQ	PEY	Thu, Jul 7, 2016	15.53	15.59	15.35	15.42
2913	NASDAQ	PEY	Wed, Jul 6, 2016	15.39	15.52	15.31	15.51
2912	NASDAQ	PEY	Tue, Jul 5, 2016	15.48	15.50	15.33	15.41
2911	NASDAQ	PEY	Fri, Jul 1, 2016	15.55	15.60	15.50	15.56
2910	NASDAQ	PEY	Thu, Jun 30, 2016	15.26	15.55	15.22	15.55
2909	NASDAQ	PEY	Wed, Jun 29, 2016	15.09	15.25	15.09	15.23
2908	NASDAQ	PEY	Tue, Jun 28, 2016	14.93	15.00	14.85	15.00
2907	NASDAQ	PEY	Mon, Jun 27, 2016	14.99	14.99	14.73	14.81
2906	NASDAQ	PEY	Fri, Jun 24, 2016	15.23	15.34	15.00	15.08
2905	NASDAQ	PEY	Thu, Jun 23, 2016	15.46	15.58	15.44	15.58
2904	NASDAQ	PEY	Wed, Jun 22, 2016	15.39	15.42	15.32	15.33
2903	NASDAQ	PEY	Tue, Jun 21, 2016	15.33	15.41	15.24	15.35
2902	NASDAQ	PEY	Mon, Jun 20, 2016	15.33	15.38	15.30	15.30
2901	NASDAQ	PEY	Fri, Jun 17, 2016	15.09	15.20	15.09	15.15
2900	NASDAQ	PEY	Thu, Jun 16, 2016	15.01	15.09	14.90	15.09
2899	NASDAQ	PEY	Wed, Jun 15, 2016	15.13	15.20	15.05	15.07
2898	NASDAQ	PEY	Tue, Jun 14, 2016	15.08	15.15	15.02	15.10
2897	NASDAQ	PEY	Mon, Jun 13, 2016	15.24	15.31	15.11	15.13
2896	NASDAQ	PEY	Fri, Jun 10, 2016	15.37	15.38	15.19	15.24
2895	NASDAQ	PEY	Thu, Jun 9, 2016	15.42	15.49	15.32	15.47
2894	NASDAQ	PEY	Wed, Jun 8, 2016	15.45	15.50	15.43	15.46
2893	NASDAQ	PEY	Tue, Jun 7, 2016	15.36	15.44	15.33	15.40
2892	NASDAQ	PEY	Mon, Jun 6, 2016	15.21	15.33	15.16	15.31
2891	NASDAQ	PEY	Fri, Jun 3, 2016	15.11	15.16	15.03	15.14
2890	NASDAQ	PEY	Thu, Jun 2, 2016	15.15	15.15	14.96	15.11
2889	NASDAQ	PEY	Wed, Jun 1, 2016	15.09	15.09	14.90	15.07
2888	NASDAQ	PEY	Tue, May 31, 2016	15.05	15.13	14.99	15.04
2887	NASDAQ	PEY	Fri, May 27, 2016	14.99	15.00	14.93	15.00
2886	NASDAQ	PEY	Thu, May 26, 2016	15.00	15.03	14.91	14.97
2885	NASDAQ	PEY	Wed, May 25, 2016	14.86	14.98	14.82	14.96
2884	NASDAQ	PEY	Tue, May 24, 2016	14.68	14.81	14.66	14.80
2883	NASDAQ	PEY	Mon, May 23, 2016	14.64	14.66	14.58	14.61
2882	NASDAQ	PEY	Fri, May 20, 2016	14.59	14.66	14.56	14.65
2881	NASDAQ	PEY	Thu, May 19, 2016	14.43	14.55	14.33	14.53
2880	NASDAQ	PEY	Wed, May 18, 2016	14.59	14.65	14.43	14.49
2879	NASDAQ	PEY	Tue, May 17, 2016	14.71	14.78	14.56	14.62
2878	NASDAQ	PEY	Mon, May 16, 2016	14.72	14.79	14.68	14.76
2877	NASDAQ	PEY	Fri, May 13, 2016	14.75	14.79	14.56	14.60
2876	NASDAQ	PEY	Thu, May 12, 2016	14.88	14.88	14.71	14.80
2875	NASDAQ	PEY	Wed, May 11, 2016	14.77	14.81	14.69	14.73
2874	NASDAQ	PEY	Tue, May 10, 2016	14.65	14.78	14.60	14.77
2873	NASDAQ	PEY	Mon, May 9, 2016	14.72	14.72	14.50	14.58
2872	NASDAQ	PEY	Fri, May 6, 2016	14.58	14.69	14.53	14.67
2871	NASDAQ	PEY	Thu, May 5, 2016	14.79	14.83	14.56	14.63
2870	NASDAQ	PEY	Wed, May 4, 2016	14.71	14.80	14.66	14.70
2869	NASDAQ	PEY	Tue, May 3, 2016	14.87	14.87	14.64	14.71
2868	NASDAQ	PEY	Mon, May 2, 2016	14.92	14.95	14.79	14.91
2867	NASDAQ	PEY	Fri, Apr 29, 2016	14.86	14.94	14.76	14.91
2866	NASDAQ	PEY	Thu, Apr 28, 2016	14.93	15.03	14.83	14.86
2865	NASDAQ	PEY	Wed, Apr 27, 2016	14.83	14.99	14.83	14.98
2864	NASDAQ	PEY	Tue, Apr 26, 2016	14.73	14.82	14.69	14.82
2863	NASDAQ	PEY	Mon, Apr 25, 2016	14.67	14.67	14.58	14.67
2862	NASDAQ	PEY	Fri, Apr 22, 2016	14.56	14.72	14.56	14.72
2861	NASDAQ	PEY	Thu, Apr 21, 2016	14.66	14.66	14.49	14.50
2860	NASDAQ	PEY	Wed, Apr 20, 2016	14.71	14.74	14.60	14.66
2859	NASDAQ	PEY	Tue, Apr 19, 2016	14.54	14.66	14.52	14.66
2858	NASDAQ	PEY	Mon, Apr 18, 2016	14.33	14.53	14.23	14.52
2857	NASDAQ	PEY	Fri, Apr 15, 2016	14.38	14.42	14.34	14.40
2856	NASDAQ	PEY	Thu, Apr 14, 2016	14.47	14.47	14.42	14.44
2855	NASDAQ	PEY	Wed, Apr 13, 2016	14.37	14.45	14.32	14.45
2854	NASDAQ	PEY	Tue, Apr 12, 2016	14.07	14.36	14.03	14.32
2853	NASDAQ	PEY	Mon, Apr 11, 2016	14.08	14.18	14.03	14.03
2852	NASDAQ	PEY	Fri, Apr 8, 2016	14.01	14.14	13.97	14.00
2851	NASDAQ	PEY	Thu, Apr 7, 2016	14.00	14.05	13.84	13.91
2850	NASDAQ	PEY	Wed, Apr 6, 2016	13.97	14.05	13.88	14.05
2849	NASDAQ	PEY	Tue, Apr 5, 2016	14.13	14.13	14.13	13.94
2848	NASDAQ	PEY	Mon, Apr 4, 2016	14.24	14.24	14.09	14.13
2847	NASDAQ	PEY	Fri, Apr 1, 2016	14.15	14.24	14.08	14.24
2846	NASDAQ	PEY	Thu, Mar 31, 2016	14.26	14.31	14.24	14.27
2845	NASDAQ	PEY	Wed, Mar 30, 2016	14.32	14.35	14.22	14.27
2844	NASDAQ	PEY	Tue, Mar 29, 2016	14.00	14.23	13.96	14.23
2843	NASDAQ	PEY	Mon, Mar 28, 2016	14.09	14.10	14.00	14.07
2842	NASDAQ	PEY	Thu, Mar 24, 2016	13.94	14.06	13.86	14.06
2841	NASDAQ	PEY	Wed, Mar 23, 2016	14.19	14.20	14.02	14.02
2840	NASDAQ	PEY	Tue, Mar 22, 2016	14.23	14.30	14.17	14.24
2839	NASDAQ	PEY	Mon, Mar 21, 2016	14.27	14.30	14.19	14.29
2838	NASDAQ	PEY	Fri, Mar 18, 2016	14.33	14.37	14.25	14.28
2837	NASDAQ	PEY	Thu, Mar 17, 2016	14.13	14.33	14.08	14.30
2836	NASDAQ	PEY	Wed, Mar 16, 2016	13.94	14.12	13.92	14.10
2835	NASDAQ	PEY	Tue, Mar 15, 2016	14.00	14.00	14.00	13.94
2834	NASDAQ	PEY	Mon, Mar 14, 2016	14.00	14.03	13.94	14.02
2833	NASDAQ	PEY	Fri, Mar 11, 2016	13.89	13.89	13.89	14.04
2832	NASDAQ	PEY	Thu, Mar 10, 2016	13.87	13.91	13.72	13.89
2831	NASDAQ	PEY	Wed, Mar 9, 2016	13.86	13.93	13.83	13.87
2830	NASDAQ	PEY	Tue, Mar 8, 2016	13.93	13.93	13.76	13.78
2829	NASDAQ	PEY	Mon, Mar 7, 2016	13.81	13.99	13.81	13.98
2828	NASDAQ	PEY	Fri, Mar 4, 2016	13.68	13.87	13.66	13.84
2827	NASDAQ	PEY	Thu, Mar 3, 2016	13.51	13.51	13.51	13.68
2826	NASDAQ	PEY	Wed, Mar 2, 2016	13.32	13.51	13.25	13.51
2825	NASDAQ	PEY	Tue, Mar 1, 2016	13.29	13.35	13.22	13.33
2824	NASDAQ	PEY	Mon, Feb 29, 2016	13.23	13.35	13.21	13.21
2823	NASDAQ	PEY	Fri, Feb 26, 2016	13.39	13.39	13.20	13.24
2822	NASDAQ	PEY	Thu, Feb 25, 2016	13.22	13.31	13.17	13.29
2821	NASDAQ	PEY	Wed, Feb 24, 2016	13.03	13.23	12.98	13.22
2820	NASDAQ	PEY	Tue, Feb 23, 2016	13.21	13.21	13.13	13.15
2819	NASDAQ	PEY	Mon, Feb 22, 2016	13.22	13.26	13.22	13.24
2818	NASDAQ	PEY	Fri, Feb 19, 2016	13.09	13.12	13.05	13.12
2817	NASDAQ	PEY	Thu, Feb 18, 2016	13.17	13.17	13.06	13.14
2816	NASDAQ	PEY	Wed, Feb 17, 2016	13.06	13.18	13.01	13.14
2815	NASDAQ	PEY	Tue, Feb 16, 2016	12.91	13.00	12.85	12.98
2814	NASDAQ	PEY	Fri, Feb 12, 2016	12.74	12.84	12.67	12.82
2813	NASDAQ	PEY	Thu, Feb 11, 2016	12.70	12.78	12.58	12.70
2812	NASDAQ	PEY	Wed, Feb 10, 2016	12.92	12.97	12.84	12.85
2811	NASDAQ	PEY	Tue, Feb 9, 2016	12.89	12.97	12.79	12.88
2810	NASDAQ	PEY	Mon, Feb 8, 2016	12.96	13.00	12.80	12.99
2809	NASDAQ	PEY	Fri, Feb 5, 2016	13.11	13.11	13.03	13.06
2808	NASDAQ	PEY	Thu, Feb 4, 2016	13.13	13.23	13.08	13.15
2807	NASDAQ	PEY	Wed, Feb 3, 2016	13.05	13.16	12.87	13.15
2806	NASDAQ	PEY	Tue, Feb 2, 2016	13.00	13.02	12.91	12.96
2805	NASDAQ	PEY	Mon, Feb 1, 2016	13.05	13.17	13.01	13.12
2804	NASDAQ	PEY	Fri, Jan 29, 2016	12.85	13.09	12.84	13.08
2803	NASDAQ	PEY	Thu, Jan 28, 2016	12.71	12.81	12.65	12.78
2802	NASDAQ	PEY	Wed, Jan 27, 2016	12.53	12.72	12.48	12.56
2801	NASDAQ	PEY	Tue, Jan 26, 2016	12.42	12.60	12.40	12.58
2800	NASDAQ	PEY	Mon, Jan 25, 2016	12.55	12.60	12.34	12.34
2799	NASDAQ	PEY	Fri, Jan 22, 2016	12.49	12.61	12.43	12.60
2798	NASDAQ	PEY	Thu, Jan 21, 2016	12.18	12.39	12.12	12.28
2797	NASDAQ	PEY	Wed, Jan 20, 2016	12.22	12.27	11.89	12.17
2796	NASDAQ	PEY	Tue, Jan 19, 2016	12.51	12.51	12.26	12.38
2795	NASDAQ	PEY	Fri, Jan 15, 2016	12.37	12.44	12.25	12.41
2794	NASDAQ	PEY	Thu, Jan 14, 2016	12.43	12.76	12.42	12.70
2793	NASDAQ	PEY	Wed, Jan 13, 2016	12.65	12.68	12.36	12.40
2792	NASDAQ	PEY	Tue, Jan 12, 2016	12.76	12.76	12.46	12.63
2791	NASDAQ	PEY	Mon, Jan 11, 2016	12.73	12.79	12.57	12.68
2790	NASDAQ	PEY	Fri, Jan 8, 2016	12.88	12.89	12.67	12.69
2789	NASDAQ	PEY	Thu, Jan 7, 2016	12.95	13.02	12.78	12.81
2788	NASDAQ	PEY	Wed, Jan 6, 2016	13.13	13.17	13.05	13.09
2787	NASDAQ	PEY	Tue, Jan 5, 2016	13.27	13.32	13.14	13.30
2786	NASDAQ	PEY	Mon, Jan 4, 2016	13.21	13.24	13.10	13.23
2785	NASDAQ	PEY	Thu, Dec 31, 2015	13.42	13.45	13.31	13.35
2784	NASDAQ	PEY	Wed, Dec 30, 2015	13.49	13.52	13.43	13.43
2783	NASDAQ	PEY	Tue, Dec 29, 2015	13.54	13.58	13.47	13.52
2782	NASDAQ	PEY	Mon, Dec 28, 2015	13.40	13.44	13.35	13.43
2781	NASDAQ	PEY	Thu, Dec 24, 2015	13.53	13.54	13.45	13.49
2780	NASDAQ	PEY	Wed, Dec 23, 2015	13.35	13.53	13.34	13.51
2779	NASDAQ	PEY	Tue, Dec 22, 2015	13.10	13.28	13.06	13.26
2778	NASDAQ	PEY	Mon, Dec 21, 2015	12.96	13.06	12.94	13.05
2777	NASDAQ	PEY	Fri, Dec 18, 2015	13.03	13.04	12.92	12.92
2776	NASDAQ	PEY	Thu, Dec 17, 2015	13.27	13.27	13.10	13.10
2775	NASDAQ	PEY	Wed, Dec 16, 2015	13.15	13.28	13.13	13.26
2774	NASDAQ	PEY	Tue, Dec 15, 2015	13.05	13.17	13.05	13.12
2773	NASDAQ	PEY	Mon, Dec 14, 2015	12.97	13.03	12.88	13.03
2772	NASDAQ	PEY	Fri, Dec 11, 2015	13.07	13.08	12.92	12.96
2771	NASDAQ	PEY	Thu, Dec 10, 2015	13.22	13.27	13.16	13.18
2770	NASDAQ	PEY	Wed, Dec 9, 2015	13.22	13.40	13.14	13.21
2769	NASDAQ	PEY	Tue, Dec 8, 2015	13.23	13.32	13.18	13.25
2768	NASDAQ	PEY	Mon, Dec 7, 2015	13.43	13.44	13.27	13.32
2767	NASDAQ	PEY	Fri, Dec 4, 2015	13.38	13.52	13.37	13.51
2766	NASDAQ	PEY	Thu, Dec 3, 2015	13.56	13.56	13.32	13.37
2765	NASDAQ	PEY	Wed, Dec 2, 2015	13.77	13.77	13.52	13.54
2764	NASDAQ	PEY	Tue, Dec 1, 2015	13.74	13.77	13.69	13.74
2763	NASDAQ	PEY	Mon, Nov 30, 2015	13.72	13.72	13.65	13.69
2762	NASDAQ	PEY	Fri, Nov 27, 2015	13.67	13.68	13.63	13.67
2761	NASDAQ	PEY	Wed, Nov 25, 2015	13.72	13.72	13.63	13.67
2760	NASDAQ	PEY	Tue, Nov 24, 2015	13.56	13.72	13.56	13.68
2759	NASDAQ	PEY	Mon, Nov 23, 2015	13.61	13.66	13.58	13.60
2758	NASDAQ	PEY	Fri, Nov 20, 2015	13.61	13.65	13.56	13.58
2757	NASDAQ	PEY	Thu, Nov 19, 2015	13.54	13.59	13.50	13.58
2756	NASDAQ	PEY	Wed, Nov 18, 2015	13.37	13.54	13.37	13.53
2755	NASDAQ	PEY	Tue, Nov 17, 2015	13.45	13.47	13.32	13.35
2754	NASDAQ	PEY	Mon, Nov 16, 2015	13.20	13.45	13.20	13.45
2753	NASDAQ	PEY	Fri, Nov 13, 2015	13.24	13.27	13.18	13.19
2752	NASDAQ	PEY	Thu, Nov 12, 2015	13.44	13.48	13.28	13.29
2751	NASDAQ	PEY	Wed, Nov 11, 2015	13.57	13.61	13.53	13.53
2750	NASDAQ	PEY	Tue, Nov 10, 2015	13.48	13.55	13.46	13.54
2749	NASDAQ	PEY	Mon, Nov 9, 2015	13.54	13.54	13.44	13.48
2748	NASDAQ	PEY	Fri, Nov 6, 2015	13.65	13.67	13.45	13.56
2747	NASDAQ	PEY	Thu, Nov 5, 2015	13.75	13.77	13.67	13.71
2746	NASDAQ	PEY	Wed, Nov 4, 2015	13.79	13.81	13.70	13.76
2745	NASDAQ	PEY	Tue, Nov 3, 2015	13.74	13.81	13.69	13.76
2744	NASDAQ	PEY	Mon, Nov 2, 2015	13.68	13.80	13.66	13.78
2743	NASDAQ	PEY	Fri, Oct 30, 2015	13.69	13.75	13.65	13.67
2742	NASDAQ	PEY	Thu, Oct 29, 2015	13.68	13.68	13.61	13.66
2741	NASDAQ	PEY	Wed, Oct 28, 2015	13.53	13.71	13.53	13.71
2740	NASDAQ	PEY	Tue, Oct 27, 2015	13.53	13.54	13.47	13.52
2739	NASDAQ	PEY	Mon, Oct 26, 2015	13.69	13.71	13.60	13.62
2738	NASDAQ	PEY	Fri, Oct 23, 2015	13.68	13.68	13.56	13.63
2737	NASDAQ	PEY	Thu, Oct 22, 2015	13.45	13.64	13.45	13.62
2736	NASDAQ	PEY	Wed, Oct 21, 2015	13.48	13.51	13.37	13.38
2735	NASDAQ	PEY	Tue, Oct 20, 2015	13.43	13.50	13.42	13.48
2734	NASDAQ	PEY	Mon, Oct 19, 2015	13.46	13.46	13.40	13.45
2733	NASDAQ	PEY	Fri, Oct 16, 2015	13.44	13.48	13.40	13.47
2732	NASDAQ	PEY	Thu, Oct 15, 2015	13.28	13.42	13.23	13.42
2731	NASDAQ	PEY	Wed, Oct 14, 2015	13.33	13.35	13.23	13.26
2730	NASDAQ	PEY	Tue, Oct 13, 2015	13.34	13.42	13.30	13.31
2729	NASDAQ	PEY	Mon, Oct 12, 2015	13.38	13.42	13.38	13.40
2728	NASDAQ	PEY	Fri, Oct 9, 2015	13.40	13.44	13.35	13.38
2727	NASDAQ	PEY	Thu, Oct 8, 2015	13.17	13.41	13.16	13.39
2726	NASDAQ	PEY	Wed, Oct 7, 2015	13.19	13.25	13.09	13.21
2725	NASDAQ	PEY	Tue, Oct 6, 2015	13.11	13.20	13.07	13.15
2724	NASDAQ	PEY	Mon, Oct 5, 2015	12.93	13.13	12.91	13.13
2723	NASDAQ	PEY	Fri, Oct 2, 2015	12.53	12.82	12.52	12.82
2722	NASDAQ	PEY	Thu, Oct 1, 2015	12.73	12.76	12.51	12.60
2721	NASDAQ	PEY	Wed, Sep 30, 2015	12.60	12.69	12.57	12.68
2720	NASDAQ	PEY	Tue, Sep 29, 2015	12.49	12.58	12.44	12.50
2719	NASDAQ	PEY	Mon, Sep 28, 2015	12.62	12.64	12.48	12.50
2718	NASDAQ	PEY	Fri, Sep 25, 2015	12.69	12.80	12.66	12.70
2717	NASDAQ	PEY	Thu, Sep 24, 2015	12.56	12.65	12.51	12.64
2716	NASDAQ	PEY	Wed, Sep 23, 2015	12.66	12.70	12.60	12.64
2715	NASDAQ	PEY	Tue, Sep 22, 2015	12.65	12.72	12.61	12.66
2714	NASDAQ	PEY	Mon, Sep 21, 2015	12.75	12.82	12.75	12.77
2713	NASDAQ	PEY	Fri, Sep 18, 2015	12.67	12.78	12.66	12.68
2712	NASDAQ	PEY	Thu, Sep 17, 2015	12.81	12.94	12.80	12.82
2711	NASDAQ	PEY	Wed, Sep 16, 2015	12.70	12.84	12.70	12.84
2710	NASDAQ	PEY	Tue, Sep 15, 2015	12.56	12.69	12.54	12.68
2709	NASDAQ	PEY	Mon, Sep 14, 2015	12.65	12.65	12.55	12.59
2708	NASDAQ	PEY	Fri, Sep 11, 2015	12.57	12.62	12.52	12.62
2707	NASDAQ	PEY	Thu, Sep 10, 2015	12.60	12.71	12.58	12.61
2706	NASDAQ	PEY	Wed, Sep 9, 2015	12.84	12.84	12.59	12.61
2705	NASDAQ	PEY	Tue, Sep 8, 2015	12.68	12.77	12.64	12.75
2704	NASDAQ	PEY	Fri, Sep 4, 2015	12.56	12.59	12.46	12.52
2703	NASDAQ	PEY	Thu, Sep 3, 2015	12.69	12.79	12.66	12.73
2702	NASDAQ	PEY	Wed, Sep 2, 2015	12.64	12.64	12.50	12.64
2701	NASDAQ	PEY	Tue, Sep 1, 2015	12.65	12.65	12.46	12.53
2700	NASDAQ	PEY	Mon, Aug 31, 2015	12.81	12.88	12.75	12.87
2699	NASDAQ	PEY	Fri, Aug 28, 2015	12.80	12.91	12.80	12.88
2698	NASDAQ	PEY	Thu, Aug 27, 2015	12.69	12.85	12.67	12.80
2697	NASDAQ	PEY	Wed, Aug 26, 2015	12.47	12.59	12.29	12.55
2696	NASDAQ	PEY	Tue, Aug 25, 2015	12.75	12.75	12.28	12.29
2695	NASDAQ	PEY	Mon, Aug 24, 2015	12.27	12.79	9.20	12.47
2694	NASDAQ	PEY	Fri, Aug 21, 2015	13.02	13.10	12.90	12.92
2693	NASDAQ	PEY	Thu, Aug 20, 2015	13.24	13.28	13.13	13.16
2692	NASDAQ	PEY	Wed, Aug 19, 2015	13.34	13.38	13.24	13.32
2691	NASDAQ	PEY	Tue, Aug 18, 2015	13.43	13.45	13.38	13.40
2690	NASDAQ	PEY	Mon, Aug 17, 2015	13.36	13.47	13.32	13.44
2689	NASDAQ	PEY	Fri, Aug 14, 2015	13.29	13.40	13.27	13.40
2688	NASDAQ	PEY	Thu, Aug 13, 2015	13.33	13.37	13.29	13.33
2687	NASDAQ	PEY	Wed, Aug 12, 2015	13.23	13.38	13.20	13.35
2686	NASDAQ	PEY	Tue, Aug 11, 2015	13.23	13.32	13.23	13.30
2685	NASDAQ	PEY	Mon, Aug 10, 2015	13.24	13.33	13.24	13.33
2684	NASDAQ	PEY	Fri, Aug 7, 2015	13.21	13.21	13.16	13.20
2683	NASDAQ	PEY	Thu, Aug 6, 2015	13.27	13.27	13.16	13.23
2682	NASDAQ	PEY	Wed, Aug 5, 2015	13.29	13.37	13.25	13.25
2681	NASDAQ	PEY	Tue, Aug 4, 2015	13.27	13.30	13.22	13.24
2680	NASDAQ	PEY	Mon, Aug 3, 2015	13.29	13.32	13.23	13.29
2679	NASDAQ	PEY	Fri, Jul 31, 2015	13.35	13.39	13.30	13.31
2678	NASDAQ	PEY	Thu, Jul 30, 2015	13.26	13.33	13.23	13.31
2677	NASDAQ	PEY	Wed, Jul 29, 2015	13.18	13.30	13.18	13.29
2676	NASDAQ	PEY	Tue, Jul 28, 2015	13.11	13.21	13.05	13.19
2675	NASDAQ	PEY	Mon, Jul 27, 2015	12.99	13.09	12.97	13.06
2674	NASDAQ	PEY	Fri, Jul 24, 2015	13.15	13.15	13.04	13.05
2673	NASDAQ	PEY	Thu, Jul 23, 2015	13.23	13.25	13.13	13.14
2672	NASDAQ	PEY	Wed, Jul 22, 2015	13.20	13.27	13.20	13.23
2671	NASDAQ	PEY	Tue, Jul 21, 2015	13.29	13.31	13.22	13.24
2670	NASDAQ	PEY	Mon, Jul 20, 2015	13.34	13.34	13.26	13.29
2669	NASDAQ	PEY	Fri, Jul 17, 2015	13.43	13.43	13.33	13.34
2668	NASDAQ	PEY	Thu, Jul 16, 2015	13.39	13.46	13.38	13.46
2667	NASDAQ	PEY	Wed, Jul 15, 2015	13.38	13.40	13.32	13.34
2666	NASDAQ	PEY	Tue, Jul 14, 2015	13.40	13.45	13.40	13.45
2665	NASDAQ	PEY	Mon, Jul 13, 2015	13.38	13.44	13.37	13.43
2664	NASDAQ	PEY	Fri, Jul 10, 2015	13.31	13.38	13.31	13.33
2663	NASDAQ	PEY	Thu, Jul 9, 2015	13.38	13.38	13.21	13.22
2662	NASDAQ	PEY	Wed, Jul 8, 2015	13.29	13.34	13.22	13.26
2661	NASDAQ	PEY	Tue, Jul 7, 2015	13.26	13.40	13.18	13.38
2660	NASDAQ	PEY	Mon, Jul 6, 2015	13.17	13.25	13.17	13.23
2659	NASDAQ	PEY	Thu, Jul 2, 2015	13.27	13.33	13.24	13.27
2658	NASDAQ	PEY	Wed, Jul 1, 2015	13.27	13.29	13.22	13.26
2657	NASDAQ	PEY	Tue, Jun 30, 2015	13.31	13.31	13.17	13.20
2656	NASDAQ	PEY	Mon, Jun 29, 2015	13.25	13.37	13.20	13.20
2655	NASDAQ	PEY	Fri, Jun 26, 2015	13.33	13.40	13.33	13.40
2654	NASDAQ	PEY	Thu, Jun 25, 2015	13.40	13.41	13.32	13.32
2653	NASDAQ	PEY	Wed, Jun 24, 2015	13.43	13.46	13.39	13.40
2652	NASDAQ	PEY	Tue, Jun 23, 2015	13.48	13.50	13.45	13.46
2651	NASDAQ	PEY	Mon, Jun 22, 2015	13.48	13.52	13.44	13.48
2650	NASDAQ	PEY	Fri, Jun 19, 2015	13.36	13.39	13.34	13.36
2649	NASDAQ	PEY	Thu, Jun 18, 2015	13.28	13.41	13.28	13.38
2648	NASDAQ	PEY	Wed, Jun 17, 2015	13.25	13.28	13.21	13.26
2647	NASDAQ	PEY	Tue, Jun 16, 2015	13.11	13.24	13.11	13.22
2646	NASDAQ	PEY	Mon, Jun 15, 2015	13.11	13.17	13.07	13.14
2645	NASDAQ	PEY	Fri, Jun 12, 2015	13.23	13.23	13.19	13.22
2644	NASDAQ	PEY	Thu, Jun 11, 2015	13.25	13.30	13.25	13.28
2643	NASDAQ	PEY	Wed, Jun 10, 2015	13.17	13.29	13.16	13.25
2642	NASDAQ	PEY	Tue, Jun 9, 2015	13.11	13.17	13.10	13.12
2641	NASDAQ	PEY	Mon, Jun 8, 2015	13.12	13.16	13.10	13.11
2640	NASDAQ	PEY	Fri, Jun 5, 2015	13.19	13.19	13.10	13.15
2639	NASDAQ	PEY	Thu, Jun 4, 2015	13.29	13.29	13.19	13.20
2638	NASDAQ	PEY	Wed, Jun 3, 2015	13.31	13.35	13.28	13.30
2637	NASDAQ	PEY	Tue, Jun 2, 2015	13.30	13.35	13.26	13.31
2636	NASDAQ	PEY	Mon, Jun 1, 2015	13.36	13.39	13.29	13.33
2635	NASDAQ	PEY	Fri, May 29, 2015	13.40	13.40	13.29	13.34
2634	NASDAQ	PEY	Thu, May 28, 2015	13.36	13.38	13.30	13.38
2633	NASDAQ	PEY	Wed, May 27, 2015	13.33	13.40	13.32	13.38
2632	NASDAQ	PEY	Tue, May 26, 2015	13.35	13.37	13.26	13.30
2631	NASDAQ	PEY	Fri, May 22, 2015	13.46	13.46	13.40	13.42
2630	NASDAQ	PEY	Thu, May 21, 2015	13.47	13.51	13.44	13.46
2629	NASDAQ	PEY	Wed, May 20, 2015	13.44	13.50	13.44	13.47
2628	NASDAQ	PEY	Tue, May 19, 2015	13.48	13.48	13.38	13.43
2627	NASDAQ	PEY	Mon, May 18, 2015	13.41	13.45	13.36	13.43
2626	NASDAQ	PEY	Fri, May 15, 2015	13.37	13.41	13.35	13.39
2625	NASDAQ	PEY	Thu, May 14, 2015	13.32	13.41	13.32	13.41
2624	NASDAQ	PEY	Wed, May 13, 2015	13.31	13.39	13.27	13.28
2623	NASDAQ	PEY	Tue, May 12, 2015	13.26	13.29	13.17	13.27
2622	NASDAQ	PEY	Mon, May 11, 2015	13.34	13.38	13.27	13.29
2621	NASDAQ	PEY	Fri, May 8, 2015	13.37	13.41	13.34	13.38
2620	NASDAQ	PEY	Thu, May 7, 2015	13.24	13.31	13.18	13.27
2619	NASDAQ	PEY	Wed, May 6, 2015	13.33	13.39	13.20	13.28
2618	NASDAQ	PEY	Tue, May 5, 2015	13.51	13.52	13.30	13.32
2617	NASDAQ	PEY	Mon, May 4, 2015	13.47	13.54	13.47	13.48
2616	NASDAQ	PEY	Fri, May 1, 2015	13.46	13.51	13.41	13.48
2615	NASDAQ	PEY	Thu, Apr 30, 2015	13.58	13.59	13.41	13.45
2614	NASDAQ	PEY	Wed, Apr 29, 2015	13.58	13.62	13.53	13.58
2613	NASDAQ	PEY	Tue, Apr 28, 2015	13.52	13.64	13.52	13.63
2612	NASDAQ	PEY	Mon, Apr 27, 2015	13.64	13.65	13.49	13.53
2611	NASDAQ	PEY	Fri, Apr 24, 2015	13.63	13.65	13.61	13.63
2610	NASDAQ	PEY	Thu, Apr 23, 2015	13.54	13.68	13.54	13.64
2609	NASDAQ	PEY	Wed, Apr 22, 2015	13.50	13.56	13.45	13.55
2608	NASDAQ	PEY	Tue, Apr 21, 2015	13.61	13.61	13.47	13.51
2607	NASDAQ	PEY	Mon, Apr 20, 2015	13.46	13.62	13.46	13.56
2606	NASDAQ	PEY	Fri, Apr 17, 2015	13.51	13.51	13.40	13.44
2605	NASDAQ	PEY	Thu, Apr 16, 2015	13.59	13.62	13.51	13.56
2604	NASDAQ	PEY	Wed, Apr 15, 2015	13.57	13.67	13.57	13.60
2603	NASDAQ	PEY	Tue, Apr 14, 2015	13.52	13.59	13.50	13.59
2602	NASDAQ	PEY	Mon, Apr 13, 2015	13.53	13.57	13.50	13.50
2601	NASDAQ	PEY	Fri, Apr 10, 2015	13.46	13.57	13.46	13.54
2600	NASDAQ	PEY	Thu, Apr 9, 2015	13.47	13.48	13.36	13.48
2599	NASDAQ	PEY	Wed, Apr 8, 2015	13.46	13.52	13.41	13.46
2598	NASDAQ	PEY	Tue, Apr 7, 2015	13.53	13.56	13.47	13.47
2597	NASDAQ	PEY	Mon, Apr 6, 2015	13.34	13.59	13.34	13.56
2596	NASDAQ	PEY	Thu, Apr 2, 2015	13.36	13.48	13.35	13.44
2595	NASDAQ	PEY	Wed, Apr 1, 2015	13.39	13.39	13.30	13.38
2594	NASDAQ	PEY	Tue, Mar 31, 2015	13.39	13.43	13.35	13.40
2593	NASDAQ	PEY	Mon, Mar 30, 2015	13.33	13.46	13.32	13.44
2592	NASDAQ	PEY	Fri, Mar 27, 2015	13.23	13.27	13.19	13.27
2591	NASDAQ	PEY	Thu, Mar 26, 2015	13.26	13.30	13.20	13.22
2590	NASDAQ	PEY	Wed, Mar 25, 2015	13.37	13.44	13.27	13.28
2589	NASDAQ	PEY	Tue, Mar 24, 2015	13.50	13.50	13.38	13.38
2588	NASDAQ	PEY	Mon, Mar 23, 2015	13.43	13.54	13.43	13.48
2587	NASDAQ	PEY	Fri, Mar 20, 2015	13.31	13.45	13.31	13.45
2586	NASDAQ	PEY	Thu, Mar 19, 2015	13.30	13.34	13.25	13.28
2585	NASDAQ	PEY	Wed, Mar 18, 2015	13.15	13.42	13.12	13.37
2584	NASDAQ	PEY	Tue, Mar 17, 2015	13.13	13.20	13.12	13.19
2583	NASDAQ	PEY	Mon, Mar 16, 2015	13.08	13.20	13.08	13.20
2582	NASDAQ	PEY	Fri, Mar 13, 2015	13.12	13.12	12.98	13.07
2581	NASDAQ	PEY	Thu, Mar 12, 2015	13.00	13.21	13.00	13.16
2580	NASDAQ	PEY	Wed, Mar 11, 2015	13.01	13.06	12.96	12.99
2579	NASDAQ	PEY	Tue, Mar 10, 2015	13.13	13.13	13.01	13.01
2578	NASDAQ	PEY	Mon, Mar 9, 2015	13.16	13.24	13.16	13.20
2577	NASDAQ	PEY	Fri, Mar 6, 2015	13.26	13.28	13.13	13.14
2576	NASDAQ	PEY	Thu, Mar 5, 2015	13.36	13.38	13.32	13.36
2575	NASDAQ	PEY	Wed, Mar 4, 2015	13.43	13.48	13.32	13.36
2574	NASDAQ	PEY	Tue, Mar 3, 2015	13.39	13.47	13.36	13.43
2573	NASDAQ	PEY	Mon, Mar 2, 2015	13.48	13.48	13.39	13.45
2572	NASDAQ	PEY	Fri, Feb 27, 2015	13.53	13.53	13.46	13.48
2571	NASDAQ	PEY	Thu, Feb 26, 2015	13.48	13.53	13.46	13.50
2570	NASDAQ	PEY	Wed, Feb 25, 2015	13.60	13.60	13.49	13.52
2569	NASDAQ	PEY	Tue, Feb 24, 2015	13.52	13.59	13.46	13.58
2568	NASDAQ	PEY	Mon, Feb 23, 2015	13.44	13.50	13.43	13.50
2567	NASDAQ	PEY	Fri, Feb 20, 2015	13.46	13.49	13.35	13.48
2566	NASDAQ	PEY	Thu, Feb 19, 2015	13.51	13.51	13.43	13.45
2565	NASDAQ	PEY	Wed, Feb 18, 2015	13.41	13.51	13.40	13.50
2564	NASDAQ	PEY	Tue, Feb 17, 2015	13.40	13.47	13.37	13.43
2563	NASDAQ	PEY	Fri, Feb 13, 2015	13.44	13.45	13.35	13.43
2562	NASDAQ	PEY	Thu, Feb 12, 2015	13.45	13.49	13.43	13.49
2561	NASDAQ	PEY	Wed, Feb 11, 2015	13.48	13.48	13.34	13.40
2560	NASDAQ	PEY	Tue, Feb 10, 2015	13.40	13.49	13.33	13.48
2559	NASDAQ	PEY	Mon, Feb 9, 2015	13.47	13.49	13.33	13.36
2558	NASDAQ	PEY	Fri, Feb 6, 2015	13.64	13.64	13.45	13.49
2557	NASDAQ	PEY	Thu, Feb 5, 2015	13.56	13.64	13.54	13.63
2556	NASDAQ	PEY	Wed, Feb 4, 2015	13.57	13.60	13.46	13.50
2555	NASDAQ	PEY	Tue, Feb 3, 2015	13.37	13.56	13.37	13.56
2554	NASDAQ	PEY	Mon, Feb 2, 2015	13.19	13.37	13.10	13.35
2553	NASDAQ	PEY	Fri, Jan 30, 2015	13.42	13.42	13.19	13.19
2552	NASDAQ	PEY	Thu, Jan 29, 2015	13.36	13.49	13.25	13.47
2551	NASDAQ	PEY	Wed, Jan 28, 2015	13.51	13.56	13.29	13.33
2550	NASDAQ	PEY	Tue, Jan 27, 2015	13.48	13.54	13.43	13.49
2549	NASDAQ	PEY	Mon, Jan 26, 2015	13.46	13.57	13.39	13.57
2548	NASDAQ	PEY	Fri, Jan 23, 2015	13.57	13.58	13.49	13.51
2547	NASDAQ	PEY	Thu, Jan 22, 2015	13.42	13.57	13.36	13.57
2546	NASDAQ	PEY	Wed, Jan 21, 2015	13.37	13.42	13.32	13.41
2545	NASDAQ	PEY	Tue, Jan 20, 2015	13.43	13.43	13.26	13.37
2544	NASDAQ	PEY	Fri, Jan 16, 2015	13.24	13.37	13.20	13.37
2543	NASDAQ	PEY	Thu, Jan 15, 2015	13.33	13.33	13.18	13.21
2542	NASDAQ	PEY	Wed, Jan 14, 2015	13.21	13.31	13.15	13.31
2541	NASDAQ	PEY	Tue, Jan 13, 2015	13.34	13.47	13.18	13.30
2540	NASDAQ	PEY	Mon, Jan 12, 2015	13.35	13.35	13.18	13.26
2539	NASDAQ	PEY	Fri, Jan 9, 2015	13.46	13.46	13.28	13.32
2538	NASDAQ	PEY	Thu, Jan 8, 2015	13.35	13.44	13.33	13.43
2537	NASDAQ	PEY	Wed, Jan 7, 2015	13.20	13.25	13.11	13.25
2536	NASDAQ	PEY	Tue, Jan 6, 2015	13.24	13.27	13.05	13.10
2535	NASDAQ	PEY	Mon, Jan 5, 2015	13.39	13.39	13.16	13.19
2534	NASDAQ	PEY	Fri, Jan 2, 2015	13.48	13.55	13.30	13.40
2533	NASDAQ	PEY	Wed, Dec 31, 2014	13.66	13.67	13.49	13.50
2532	NASDAQ	PEY	Tue, Dec 30, 2014	13.76	13.76	13.61	13.63
2531	NASDAQ	PEY	Mon, Dec 29, 2014	13.63	13.75	13.62	13.74
2530	NASDAQ	PEY	Fri, Dec 26, 2014	13.59	13.64	13.59	13.63
2529	NASDAQ	PEY	Wed, Dec 24, 2014	13.48	13.55	13.48	13.54
2528	NASDAQ	PEY	Tue, Dec 23, 2014	13.45	13.52	13.43	13.50
2527	NASDAQ	PEY	Mon, Dec 22, 2014	13.42	13.42	13.34	13.41
2526	NASDAQ	PEY	Fri, Dec 19, 2014	13.48	13.48	13.30	13.39
2525	NASDAQ	PEY	Thu, Dec 18, 2014	13.25	13.40	13.22	13.40
2524	NASDAQ	PEY	Wed, Dec 17, 2014	12.93	13.17	12.93	13.15
2523	NASDAQ	PEY	Tue, Dec 16, 2014	12.85	13.12	12.83	12.94
2522	NASDAQ	PEY	Mon, Dec 15, 2014	13.07	13.09	12.87	12.92
2521	NASDAQ	PEY	Fri, Dec 12, 2014	13.18	13.21	13.05	13.07
2520	NASDAQ	PEY	Thu, Dec 11, 2014	13.19	13.34	13.19	13.24
2519	NASDAQ	PEY	Wed, Dec 10, 2014	13.31	13.40	13.14	13.14
2518	NASDAQ	PEY	Tue, Dec 9, 2014	13.24	13.38	13.21	13.38
2517	NASDAQ	PEY	Mon, Dec 8, 2014	13.32	13.40	13.25	13.34
2516	NASDAQ	PEY	Fri, Dec 5, 2014	13.29	13.35	13.29	13.33
2515	NASDAQ	PEY	Thu, Dec 4, 2014	13.35	13.35	13.26	13.33
2514	NASDAQ	PEY	Wed, Dec 3, 2014	13.29	13.35	13.29	13.34
2513	NASDAQ	PEY	Tue, Dec 2, 2014	13.20	13.30	13.19	13.29
2512	NASDAQ	PEY	Mon, Dec 1, 2014	13.21	13.25	13.17	13.20
2511	NASDAQ	PEY	Fri, Nov 28, 2014	13.26	13.33	13.22	13.22
2510	NASDAQ	PEY	Wed, Nov 26, 2014	13.20	13.24	13.18	13.24
2509	NASDAQ	PEY	Tue, Nov 25, 2014	13.20	13.21	13.13	13.18
2508	NASDAQ	PEY	Mon, Nov 24, 2014	13.20	13.20	13.13	13.15
2507	NASDAQ	PEY	Fri, Nov 21, 2014	13.23	13.25	13.09	13.13
2506	NASDAQ	PEY	Thu, Nov 20, 2014	13.05	13.11	13.03	13.11
2505	NASDAQ	PEY	Wed, Nov 19, 2014	13.08	13.09	13.00	13.07
2504	NASDAQ	PEY	Tue, Nov 18, 2014	13.13	13.15	13.09	13.12
2503	NASDAQ	PEY	Mon, Nov 17, 2014	13.05	13.11	13.04	13.10
2502	NASDAQ	PEY	Fri, Nov 14, 2014	13.12	13.12	13.03	13.05
2501	NASDAQ	PEY	Thu, Nov 13, 2014	13.21	13.26	13.21	13.23
2500	NASDAQ	PEY	Wed, Nov 12, 2014	13.21	13.23	13.15	13.21
2499	NASDAQ	PEY	Tue, Nov 11, 2014	13.27	13.27	13.20	13.22
2498	NASDAQ	PEY	Mon, Nov 10, 2014	13.25	13.28	13.21	13.26
2497	NASDAQ	PEY	Fri, Nov 7, 2014	13.21	13.22	13.13	13.22
2496	NASDAQ	PEY	Thu, Nov 6, 2014	13.25	13.25	13.14	13.19
2495	NASDAQ	PEY	Wed, Nov 5, 2014	13.17	13.23	13.14	13.23
2494	NASDAQ	PEY	Tue, Nov 4, 2014	13.13	13.17	13.06	13.13
2493	NASDAQ	PEY	Mon, Nov 3, 2014	13.13	13.16	13.09	13.13
2492	NASDAQ	PEY	Fri, Oct 31, 2014	13.15	13.15	13.04	13.11
2491	NASDAQ	PEY	Thu, Oct 30, 2014	12.91	13.03	12.87	12.98
2490	NASDAQ	PEY	Wed, Oct 29, 2014	12.92	12.98	12.82	12.91
2489	NASDAQ	PEY	Tue, Oct 28, 2014	12.82	12.95	12.78	12.95
2488	NASDAQ	PEY	Mon, Oct 27, 2014	12.79	12.79	12.70	12.78
2487	NASDAQ	PEY	Fri, Oct 24, 2014	12.72	12.76	12.69	12.76
2486	NASDAQ	PEY	Thu, Oct 23, 2014	12.67	12.75	12.66	12.66
2485	NASDAQ	PEY	Wed, Oct 22, 2014	12.67	12.72	12.59	12.59
2484	NASDAQ	PEY	Tue, Oct 21, 2014	12.50	12.63	12.45	12.62
2483	NASDAQ	PEY	Mon, Oct 20, 2014	12.30	12.46	12.30	12.46
2482	NASDAQ	PEY	Fri, Oct 17, 2014	12.39	12.40	12.29	12.34
2481	NASDAQ	PEY	Thu, Oct 16, 2014	12.04	12.31	12.04	12.28
2480	NASDAQ	PEY	Wed, Oct 15, 2014	12.18	12.28	11.98	12.21
2479	NASDAQ	PEY	Tue, Oct 14, 2014	12.27	12.43	12.26	12.34
2478	NASDAQ	PEY	Mon, Oct 13, 2014	12.29	12.38	12.22	12.22
2477	NASDAQ	PEY	Fri, Oct 10, 2014	12.27	12.42	12.27	12.30
2476	NASDAQ	PEY	Thu, Oct 9, 2014	12.48	12.53	12.30	12.30
2475	NASDAQ	PEY	Wed, Oct 8, 2014	12.33	12.52	12.29	12.52
2474	NASDAQ	PEY	Tue, Oct 7, 2014	12.40	12.41	12.29	12.30
2473	NASDAQ	PEY	Mon, Oct 6, 2014	12.51	12.51	12.39	12.43
2472	NASDAQ	PEY	Fri, Oct 3, 2014	12.43	12.47	12.40	12.45
2471	NASDAQ	PEY	Thu, Oct 2, 2014	12.35	12.41	12.28	12.38
2470	NASDAQ	PEY	Wed, Oct 1, 2014	12.40	12.45	12.33	12.34
2469	NASDAQ	PEY	Tue, Sep 30, 2014	12.49	12.54	12.44	12.45
2468	NASDAQ	PEY	Mon, Sep 29, 2014	12.43	12.52	12.43	12.51
2467	NASDAQ	PEY	Fri, Sep 26, 2014	12.45	12.53	12.41	12.52
2466	NASDAQ	PEY	Thu, Sep 25, 2014	12.57	12.57	12.42	12.43
2465	NASDAQ	PEY	Wed, Sep 24, 2014	12.51	12.58	12.46	12.56
2464	NASDAQ	PEY	Tue, Sep 23, 2014	12.60	12.60	12.48	12.48
2463	NASDAQ	PEY	Mon, Sep 22, 2014	12.66	12.66	12.61	12.61
2462	NASDAQ	PEY	Fri, Sep 19, 2014	12.72	12.77	12.65	12.68
2461	NASDAQ	PEY	Thu, Sep 18, 2014	12.69	12.70	12.64	12.68
2460	NASDAQ	PEY	Wed, Sep 17, 2014	12.71	12.72	12.63	12.67
2459	NASDAQ	PEY	Tue, Sep 16, 2014	12.63	12.71	12.61	12.67
2458	NASDAQ	PEY	Mon, Sep 15, 2014	12.64	12.64	12.59	12.61
2457	NASDAQ	PEY	Fri, Sep 12, 2014	12.81	12.81	12.61	12.65
2456	NASDAQ	PEY	Thu, Sep 11, 2014	12.73	12.79	12.67	12.77
2455	NASDAQ	PEY	Wed, Sep 10, 2014	12.77	12.77	12.69	12.76
2454	NASDAQ	PEY	Tue, Sep 9, 2014	12.86	12.86	12.73	12.73
2453	NASDAQ	PEY	Mon, Sep 8, 2014	12.88	12.88	12.79	12.84
2452	NASDAQ	PEY	Fri, Sep 5, 2014	12.81	12.88	12.76	12.88
2451	NASDAQ	PEY	Thu, Sep 4, 2014	12.84	12.86	12.78	12.81
2450	NASDAQ	PEY	Wed, Sep 3, 2014	12.82	12.86	12.80	12.81
2449	NASDAQ	PEY	Tue, Sep 2, 2014	12.84	12.84	12.75	12.80
2448	NASDAQ	PEY	Fri, Aug 29, 2014	12.80	12.82	12.75	12.82
2447	NASDAQ	PEY	Thu, Aug 28, 2014	12.75	12.77	12.71	12.75
2446	NASDAQ	PEY	Wed, Aug 27, 2014	12.77	12.77	12.73	12.77
2445	NASDAQ	PEY	Tue, Aug 26, 2014	12.77	12.78	12.73	12.74
2444	NASDAQ	PEY	Mon, Aug 25, 2014	12.76	12.78	12.73	12.74
2443	NASDAQ	PEY	Fri, Aug 22, 2014	12.75	12.75	12.66	12.70
2442	NASDAQ	PEY	Thu, Aug 21, 2014	12.70	12.74	12.66	12.73
2441	NASDAQ	PEY	Wed, Aug 20, 2014	12.65	12.69	12.62	12.67
2440	NASDAQ	PEY	Tue, Aug 19, 2014	12.60	12.67	12.60	12.67
2439	NASDAQ	PEY	Mon, Aug 18, 2014	12.58	12.62	12.56	12.58
2438	NASDAQ	PEY	Fri, Aug 15, 2014	12.57	12.60	12.46	12.53
2437	NASDAQ	PEY	Thu, Aug 14, 2014	12.53	12.58	12.52	12.57
2436	NASDAQ	PEY	Wed, Aug 13, 2014	12.43	12.53	12.43	12.52
2435	NASDAQ	PEY	Tue, Aug 12, 2014	12.43	12.45	12.39	12.44
2434	NASDAQ	PEY	Mon, Aug 11, 2014	12.40	12.48	12.39	12.43
2433	NASDAQ	PEY	Fri, Aug 8, 2014	12.23	12.39	12.23	12.39
2432	NASDAQ	PEY	Thu, Aug 7, 2014	12.27	12.30	12.18	12.22
2431	NASDAQ	PEY	Wed, Aug 6, 2014	12.18	12.27	12.18	12.22
2430	NASDAQ	PEY	Tue, Aug 5, 2014	12.25	12.31	12.17	12.21
2429	NASDAQ	PEY	Mon, Aug 4, 2014	12.27	12.30	12.17	12.28
2428	NASDAQ	PEY	Fri, Aug 1, 2014	12.27	12.32	12.12	12.26
2427	NASDAQ	PEY	Thu, Jul 31, 2014	12.42	12.44	12.28	12.28
2426	NASDAQ	PEY	Wed, Jul 30, 2014	12.59	12.59	12.44	12.46
2425	NASDAQ	PEY	Tue, Jul 29, 2014	12.57	12.62	12.54	12.54
2424	NASDAQ	PEY	Mon, Jul 28, 2014	12.51	12.57	12.49	12.56
2423	NASDAQ	PEY	Fri, Jul 25, 2014	12.57	12.57	12.51	12.54
2422	NASDAQ	PEY	Thu, Jul 24, 2014	12.60	12.65	12.59	12.62
2421	NASDAQ	PEY	Wed, Jul 23, 2014	12.68	12.68	12.60	12.63
2420	NASDAQ	PEY	Tue, Jul 22, 2014	12.67	12.69	12.64	12.65
2419	NASDAQ	PEY	Mon, Jul 21, 2014	12.64	12.67	12.60	12.64
2418	NASDAQ	PEY	Fri, Jul 18, 2014	12.60	12.69	12.56	12.69
2417	NASDAQ	PEY	Thu, Jul 17, 2014	12.67	12.69	12.55	12.56
2416	NASDAQ	PEY	Wed, Jul 16, 2014	12.73	12.73	12.65	12.67
2415	NASDAQ	PEY	Tue, Jul 15, 2014	12.75	12.75	12.63	12.66
2414	NASDAQ	PEY	Mon, Jul 14, 2014	12.72	12.84	12.72	12.72
2413	NASDAQ	PEY	Fri, Jul 11, 2014	12.75	12.76	12.69	12.71
2412	NASDAQ	PEY	Thu, Jul 10, 2014	12.66	12.76	12.65	12.73
2411	NASDAQ	PEY	Wed, Jul 9, 2014	12.80	12.80	12.71	12.73
2410	NASDAQ	PEY	Tue, Jul 8, 2014	12.75	12.77	12.72	12.74
2409	NASDAQ	PEY	Mon, Jul 7, 2014	12.80	12.82	12.73	12.75
2408	NASDAQ	PEY	Thu, Jul 3, 2014	12.81	12.82	12.79	12.80
2407	NASDAQ	PEY	Wed, Jul 2, 2014	12.88	12.88	12.76	12.78
2406	NASDAQ	PEY	Tue, Jul 1, 2014	12.84	12.94	12.84	12.86
2405	NASDAQ	PEY	Mon, Jun 30, 2014	12.82	12.84	12.76	12.81
2404	NASDAQ	PEY	Fri, Jun 27, 2014	12.74	12.80	12.70	12.80
2403	NASDAQ	PEY	Thu, Jun 26, 2014	12.75	12.77	12.66	12.74
2402	NASDAQ	PEY	Wed, Jun 25, 2014	12.69	12.76	12.65	12.76
2401	NASDAQ	PEY	Tue, Jun 24, 2014	12.75	12.79	12.68	12.69
2400	NASDAQ	PEY	Mon, Jun 23, 2014	12.80	12.80	12.72	12.75
2399	NASDAQ	PEY	Fri, Jun 20, 2014	12.80	12.81	12.75	12.78
2398	NASDAQ	PEY	Thu, Jun 19, 2014	12.69	12.77	12.69	12.76
2397	NASDAQ	PEY	Wed, Jun 18, 2014	12.61	12.71	12.61	12.71
2396	NASDAQ	PEY	Tue, Jun 17, 2014	12.56	12.65	12.52	12.63
2395	NASDAQ	PEY	Mon, Jun 16, 2014	12.52	12.61	12.51	12.56
2394	NASDAQ	PEY	Fri, Jun 13, 2014	12.45	12.54	12.45	12.50
2393	NASDAQ	PEY	Thu, Jun 12, 2014	12.46	12.48	12.42	12.48
2392	NASDAQ	PEY	Wed, Jun 11, 2014	12.57	12.57	12.49	12.50
2391	NASDAQ	PEY	Tue, Jun 10, 2014	12.61	12.61	12.55	12.57
2390	NASDAQ	PEY	Mon, Jun 9, 2014	12.55	12.59	12.53	12.58
2389	NASDAQ	PEY	Fri, Jun 6, 2014	12.53	12.57	12.52	12.53
2388	NASDAQ	PEY	Thu, Jun 5, 2014	12.39	12.51	12.36	12.50
2387	NASDAQ	PEY	Wed, Jun 4, 2014	12.32	12.37	12.32	12.37
2386	NASDAQ	PEY	Tue, Jun 3, 2014	12.39	12.39	12.33	12.34
2385	NASDAQ	PEY	Mon, Jun 2, 2014	12.46	12.46	12.36	12.39
2384	NASDAQ	PEY	Fri, May 30, 2014	12.42	12.43	12.39	12.43
2383	NASDAQ	PEY	Thu, May 29, 2014	12.39	12.40	12.34	12.39
2382	NASDAQ	PEY	Wed, May 28, 2014	12.39	12.39	12.34	12.35
2381	NASDAQ	PEY	Tue, May 27, 2014	12.32	12.36	12.31	12.35
2380	NASDAQ	PEY	Fri, May 23, 2014	12.30	12.31	12.26	12.28
2379	NASDAQ	PEY	Thu, May 22, 2014	12.24	12.27	12.22	12.27
2378	NASDAQ	PEY	Wed, May 21, 2014	12.21	12.21	12.13	12.19
2377	NASDAQ	PEY	Tue, May 20, 2014	12.25	12.25	12.11	12.16
2376	NASDAQ	PEY	Mon, May 19, 2014	12.24	12.25	12.19	12.23
2375	NASDAQ	PEY	Fri, May 16, 2014	12.23	12.23	12.16	12.23
2374	NASDAQ	PEY	Thu, May 15, 2014	12.24	12.24	12.13	12.19
2373	NASDAQ	PEY	Wed, May 14, 2014	12.38	12.38	12.27	12.29
2372	NASDAQ	PEY	Tue, May 13, 2014	12.45	12.45	12.35	12.35
2371	NASDAQ	PEY	Mon, May 12, 2014	12.39	12.42	12.35	12.41
2370	NASDAQ	PEY	Fri, May 9, 2014	12.37	12.37	12.30	12.32
2369	NASDAQ	PEY	Thu, May 8, 2014	12.35	12.40	12.31	12.34
2368	NASDAQ	PEY	Wed, May 7, 2014	12.28	12.33	12.25	12.33
2367	NASDAQ	PEY	Tue, May 6, 2014	12.32	12.32	12.22	12.23
2366	NASDAQ	PEY	Mon, May 5, 2014	12.29	12.31	12.20	12.31
2365	NASDAQ	PEY	Fri, May 2, 2014	12.28	12.38	12.27	12.29
2364	NASDAQ	PEY	Thu, May 1, 2014	12.35	12.35	12.25	12.32
2363	NASDAQ	PEY	Wed, Apr 30, 2014	12.29	12.34	12.25	12.32
2362	NASDAQ	PEY	Tue, Apr 29, 2014	12.29	12.38	12.27	12.28
2361	NASDAQ	PEY	Mon, Apr 28, 2014	12.28	12.32	12.20	12.30
2360	NASDAQ	PEY	Fri, Apr 25, 2014	12.25	12.27	12.20	12.21
2359	NASDAQ	PEY	Thu, Apr 24, 2014	12.30	12.30	12.23	12.24
2358	NASDAQ	PEY	Wed, Apr 23, 2014	12.30	12.32	12.26	12.27
2357	NASDAQ	PEY	Tue, Apr 22, 2014	12.23	12.31	12.23	12.28
2356	NASDAQ	PEY	Mon, Apr 21, 2014	12.25	12.27	12.22	12.25
2355	NASDAQ	PEY	Thu, Apr 17, 2014	12.27	12.27	12.23	12.26
2354	NASDAQ	PEY	Wed, Apr 16, 2014	12.21	12.26	12.19	12.26
2353	NASDAQ	PEY	Tue, Apr 15, 2014	12.12	12.17	12.03	12.16
2352	NASDAQ	PEY	Mon, Apr 14, 2014	12.10	12.13	12.04	12.11
2351	NASDAQ	PEY	Fri, Apr 11, 2014	12.02	12.96	11.98	12.02
2350	NASDAQ	PEY	Thu, Apr 10, 2014	12.22	12.23	12.04	12.07
2349	NASDAQ	PEY	Wed, Apr 9, 2014	12.16	12.20	12.15	12.20
2348	NASDAQ	PEY	Tue, Apr 8, 2014	12.08	12.18	12.04	12.16
2347	NASDAQ	PEY	Mon, Apr 7, 2014	12.13	12.17	12.06	12.07
2346	NASDAQ	PEY	Fri, Apr 4, 2014	12.25	12.30	12.11	12.13
2345	NASDAQ	PEY	Thu, Apr 3, 2014	12.25	12.25	12.19	12.24
2344	NASDAQ	PEY	Wed, Apr 2, 2014	12.22	12.23	12.17	12.22
2343	NASDAQ	PEY	Tue, Apr 1, 2014	12.20	12.21	12.13	12.21
2342	NASDAQ	PEY	Mon, Mar 31, 2014	12.07	12.19	12.07	12.19
2341	NASDAQ	PEY	Fri, Mar 28, 2014	11.98	12.05	11.98	12.03
2340	NASDAQ	PEY	Thu, Mar 27, 2014	11.99	12.02	11.95	11.97
2339	NASDAQ	PEY	Wed, Mar 26, 2014	12.06	12.10	11.98	11.98
2338	NASDAQ	PEY	Tue, Mar 25, 2014	12.03	12.07	12.01	12.04
2337	NASDAQ	PEY	Mon, Mar 24, 2014	12.04	12.07	11.96	12.01
2336	NASDAQ	PEY	Fri, Mar 21, 2014	12.01	12.12	12.01	12.01
2335	NASDAQ	PEY	Thu, Mar 20, 2014	11.93	12.00	11.88	12.00
2334	NASDAQ	PEY	Wed, Mar 19, 2014	12.07	12.07	11.89	11.93
2333	NASDAQ	PEY	Tue, Mar 18, 2014	12.04	12.10	11.99	12.08
2332	NASDAQ	PEY	Mon, Mar 17, 2014	11.97	12.03	11.96	12.01
2331	NASDAQ	PEY	Fri, Mar 14, 2014	11.87	11.95	11.87	11.94
2330	NASDAQ	PEY	Thu, Mar 13, 2014	11.97	11.98	11.88	11.91
2329	NASDAQ	PEY	Wed, Mar 12, 2014	11.87	11.95	11.85	11.95
2328	NASDAQ	PEY	Tue, Mar 11, 2014	11.97	11.97	11.86	11.90
2327	NASDAQ	PEY	Mon, Mar 10, 2014	11.90	11.95	11.90	11.94
2326	NASDAQ	PEY	Fri, Mar 7, 2014	11.92	11.95	11.89	11.94
2325	NASDAQ	PEY	Thu, Mar 6, 2014	11.95	11.95	11.88	11.90
2324	NASDAQ	PEY	Wed, Mar 5, 2014	11.96	11.96	11.90	11.91
2323	NASDAQ	PEY	Tue, Mar 4, 2014	11.88	11.99	11.88	11.95
2322	NASDAQ	PEY	Mon, Mar 3, 2014	11.78	11.82	11.70	11.78
2321	NASDAQ	PEY	Fri, Feb 28, 2014	11.79	11.87	11.78	11.83
2320	NASDAQ	PEY	Thu, Feb 27, 2014	11.72	11.76	11.69	11.75
2319	NASDAQ	PEY	Wed, Feb 26, 2014	11.70	11.75	11.69	11.72
2318	NASDAQ	PEY	Tue, Feb 25, 2014	11.70	11.76	11.67	11.69
2317	NASDAQ	PEY	Mon, Feb 24, 2014	11.69	11.78	11.68	11.69
2316	NASDAQ	PEY	Fri, Feb 21, 2014	11.64	11.71	11.64	11.66
2315	NASDAQ	PEY	Thu, Feb 20, 2014	11.56	11.66	11.54	11.65
2314	NASDAQ	PEY	Wed, Feb 19, 2014	11.65	11.71	11.55	11.55
2313	NASDAQ	PEY	Tue, Feb 18, 2014	11.67	11.71	11.67	11.68
2312	NASDAQ	PEY	Fri, Feb 14, 2014	11.59	11.70	11.58	11.70
2311	NASDAQ	PEY	Thu, Feb 13, 2014	11.48	11.65	11.47	11.65
2310	NASDAQ	PEY	Wed, Feb 12, 2014	11.51	11.57	11.49	11.53
2309	NASDAQ	PEY	Tue, Feb 11, 2014	11.43	11.55	11.42	11.52
2308	NASDAQ	PEY	Mon, Feb 10, 2014	11.39	11.42	11.34	11.42
2307	NASDAQ	PEY	Fri, Feb 7, 2014	11.35	11.40	11.32	11.40
2306	NASDAQ	PEY	Thu, Feb 6, 2014	11.22	11.32	11.20	11.29
2305	NASDAQ	PEY	Wed, Feb 5, 2014	11.22	11.26	11.16	11.20
2304	NASDAQ	PEY	Tue, Feb 4, 2014	11.23	11.28	11.16	11.24
2303	NASDAQ	PEY	Mon, Feb 3, 2014	11.49	11.49	11.19	11.22
2302	NASDAQ	PEY	Fri, Jan 31, 2014	11.48	11.55	11.38	11.49
2301	NASDAQ	PEY	Thu, Jan 30, 2014	11.44	11.57	11.44	11.56
2300	NASDAQ	PEY	Wed, Jan 29, 2014	11.42	11.47	11.38	11.40
2299	NASDAQ	PEY	Tue, Jan 28, 2014	11.48	11.51	11.44	11.51
2298	NASDAQ	PEY	Mon, Jan 27, 2014	11.51	11.54	11.44	11.44
2297	NASDAQ	PEY	Fri, Jan 24, 2014	11.61	11.63	11.50	11.51
2296	NASDAQ	PEY	Thu, Jan 23, 2014	11.72	11.72	11.63	11.65
2295	NASDAQ	PEY	Wed, Jan 22, 2014	11.71	11.76	11.69	11.75
2294	NASDAQ	PEY	Tue, Jan 21, 2014	11.65	11.74	11.65	11.72
2293	NASDAQ	PEY	Fri, Jan 17, 2014	11.63	11.67	11.61	11.63
2292	NASDAQ	PEY	Thu, Jan 16, 2014	11.65	11.67	11.62	11.67
2291	NASDAQ	PEY	Wed, Jan 15, 2014	11.63	11.69	11.63	11.67
2290	NASDAQ	PEY	Tue, Jan 14, 2014	11.64	11.69	11.63	11.67
2289	NASDAQ	PEY	Mon, Jan 13, 2014	11.70	11.73	11.59	11.62
2288	NASDAQ	PEY	Fri, Jan 10, 2014	11.70	11.75	11.69	11.74
2287	NASDAQ	PEY	Thu, Jan 9, 2014	11.73	11.73	11.65	11.70
2286	NASDAQ	PEY	Wed, Jan 8, 2014	11.75	11.75	11.67	11.69
2285	NASDAQ	PEY	Tue, Jan 7, 2014	11.68	11.78	11.68	11.76
2284	NASDAQ	PEY	Mon, Jan 6, 2014	11.75	11.77	11.66	11.67
2283	NASDAQ	PEY	Fri, Jan 3, 2014	11.73	11.75	11.68	11.72
2282	NASDAQ	PEY	Thu, Jan 2, 2014	11.82	11.82	11.69	11.70
2281	NASDAQ	PEY	Tue, Dec 31, 2013	11.83	11.88	11.83	11.85
2280	NASDAQ	PEY	Mon, Dec 30, 2013	11.85	11.85	11.82	11.85
2279	NASDAQ	PEY	Fri, Dec 27, 2013	11.80	11.85	11.80	11.85
2278	NASDAQ	PEY	Thu, Dec 26, 2013	11.83	11.84	11.79	11.83
2277	NASDAQ	PEY	Tue, Dec 24, 2013	11.79	11.83	11.75	11.79
2276	NASDAQ	PEY	Mon, Dec 23, 2013	11.73	11.78	11.73	11.77
2275	NASDAQ	PEY	Fri, Dec 20, 2013	11.58	11.75	11.58	11.74
2274	NASDAQ	PEY	Thu, Dec 19, 2013	11.65	11.65	11.55	11.58
2273	NASDAQ	PEY	Wed, Dec 18, 2013	11.53	11.67	11.44	11.67
2272	NASDAQ	PEY	Tue, Dec 17, 2013	11.56	11.56	11.47	11.50
2271	NASDAQ	PEY	Mon, Dec 16, 2013	11.51	11.56	11.49	11.54
2270	NASDAQ	PEY	Fri, Dec 13, 2013	11.51	11.51	11.45	11.50
2269	NASDAQ	PEY	Thu, Dec 12, 2013	11.46	11.54	11.46	11.50
2268	NASDAQ	PEY	Wed, Dec 11, 2013	11.54	11.54	11.40	11.43
2267	NASDAQ	PEY	Tue, Dec 10, 2013	11.61	11.65	11.52	11.54
2266	NASDAQ	PEY	Mon, Dec 9, 2013	11.70	11.73	11.60	11.64
2265	NASDAQ	PEY	Fri, Dec 6, 2013	11.52	11.67	11.51	11.66
2264	NASDAQ	PEY	Thu, Dec 5, 2013	11.50	11.51	11.46	11.49
2263	NASDAQ	PEY	Wed, Dec 4, 2013	11.51	11.59	11.45	11.54
2262	NASDAQ	PEY	Tue, Dec 3, 2013	11.58	11.62	11.49	11.55
2261	NASDAQ	PEY	Mon, Dec 2, 2013	11.72	11.72	11.58	11.59
2260	NASDAQ	PEY	Fri, Nov 29, 2013	11.72	11.76	11.72	11.73
2259	NASDAQ	PEY	Wed, Nov 27, 2013	11.70	11.72	11.67	11.70
2258	NASDAQ	PEY	Tue, Nov 26, 2013	11.68	11.71	11.64	11.68
2257	NASDAQ	PEY	Mon, Nov 25, 2013	11.74	11.76	11.67	11.69
2256	NASDAQ	PEY	Fri, Nov 22, 2013	11.68	11.72	11.63	11.72
2255	NASDAQ	PEY	Thu, Nov 21, 2013	11.55	11.67	11.55	11.64
2254	NASDAQ	PEY	Wed, Nov 20, 2013	11.58	11.64	11.51	11.53
2253	NASDAQ	PEY	Tue, Nov 19, 2013	11.60	11.64	11.57	11.58
2252	NASDAQ	PEY	Mon, Nov 18, 2013	11.63	11.66	11.60	11.61
2251	NASDAQ	PEY	Fri, Nov 15, 2013	11.65	11.65	11.55	11.64
2250	NASDAQ	PEY	Thu, Nov 14, 2013	11.61	11.68	11.60	11.65
2249	NASDAQ	PEY	Wed, Nov 13, 2013	11.49	11.62	11.48	11.61
2248	NASDAQ	PEY	Tue, Nov 12, 2013	11.59	11.59	11.48	11.53
2247	NASDAQ	PEY	Mon, Nov 11, 2013	11.58	11.60	11.55	11.59
2246	NASDAQ	PEY	Fri, Nov 8, 2013	11.44	11.58	11.43	11.58
2245	NASDAQ	PEY	Thu, Nov 7, 2013	11.62	11.65	11.46	11.46
2244	NASDAQ	PEY	Wed, Nov 6, 2013	11.58	11.63	11.58	11.61
2243	NASDAQ	PEY	Tue, Nov 5, 2013	11.57	11.60	11.53	11.53
2242	NASDAQ	PEY	Mon, Nov 4, 2013	11.56	11.59	11.50	11.59
2241	NASDAQ	PEY	Fri, Nov 1, 2013	11.55	11.57	11.48	11.53
2240	NASDAQ	PEY	Thu, Oct 31, 2013	11.60	11.62	11.50	11.53
2239	NASDAQ	PEY	Wed, Oct 30, 2013	11.65	11.69	11.58	11.59
2238	NASDAQ	PEY	Tue, Oct 29, 2013	11.64	11.67	11.62	11.66
2237	NASDAQ	PEY	Mon, Oct 28, 2013	11.61	11.61	11.58	11.60
2236	NASDAQ	PEY	Fri, Oct 25, 2013	11.52	11.59	11.50	11.59
2235	NASDAQ	PEY	Thu, Oct 24, 2013	11.53	11.53	11.49	11.52
2234	NASDAQ	PEY	Wed, Oct 23, 2013	11.47	11.52	11.45	11.49
2233	NASDAQ	PEY	Tue, Oct 22, 2013	11.43	11.49	11.41	11.49
2232	NASDAQ	PEY	Mon, Oct 21, 2013	11.40	11.41	11.35	11.38
2231	NASDAQ	PEY	Fri, Oct 18, 2013	11.32	11.41	11.32	11.38
2230	NASDAQ	PEY	Thu, Oct 17, 2013	11.19	11.32	11.16	11.32
2229	NASDAQ	PEY	Wed, Oct 16, 2013	11.11	11.18	11.10	11.18
2228	NASDAQ	PEY	Tue, Oct 15, 2013	11.14	11.15	11.04	11.07
2227	NASDAQ	PEY	Mon, Oct 14, 2013	11.15	11.21	11.10	11.20
2226	NASDAQ	PEY	Fri, Oct 11, 2013	11.11	11.20	11.08	11.20
2225	NASDAQ	PEY	Thu, Oct 10, 2013	10.95	11.12	10.95	11.11
2224	NASDAQ	PEY	Wed, Oct 9, 2013	10.86	10.95	10.86	10.89
2223	NASDAQ	PEY	Tue, Oct 8, 2013	10.88	10.94	10.84	10.84
2222	NASDAQ	PEY	Mon, Oct 7, 2013	10.93	10.95	10.89	10.91
2221	NASDAQ	PEY	Fri, Oct 4, 2013	10.94	11.00	10.94	10.98
2220	NASDAQ	PEY	Thu, Oct 3, 2013	11.03	11.04	10.91	10.96
2219	NASDAQ	PEY	Wed, Oct 2, 2013	11.10	11.10	11.01	11.07
2218	NASDAQ	PEY	Tue, Oct 1, 2013	11.05	11.13	11.05	11.12
2217	NASDAQ	PEY	Mon, Sep 30, 2013	11.02	11.06	10.93	11.05
2216	NASDAQ	PEY	Fri, Sep 27, 2013	11.08	11.11	11.04	11.05
2215	NASDAQ	PEY	Thu, Sep 26, 2013	11.08	11.14	11.08	11.12
2214	NASDAQ	PEY	Wed, Sep 25, 2013	11.15	11.16	11.09	11.09
2213	NASDAQ	PEY	Tue, Sep 24, 2013	11.15	11.19	11.11	11.13
2212	NASDAQ	PEY	Mon, Sep 23, 2013	11.05	11.16	11.00	11.12
2211	NASDAQ	PEY	Fri, Sep 20, 2013	11.11	11.13	11.04	11.04
2210	NASDAQ	PEY	Thu, Sep 19, 2013	11.13	11.13	11.06	11.09
2209	NASDAQ	PEY	Wed, Sep 18, 2013	10.98	11.14	10.93	11.10
2208	NASDAQ	PEY	Tue, Sep 17, 2013	10.92	10.97	10.92	10.96
2207	NASDAQ	PEY	Mon, Sep 16, 2013	10.94	10.97	10.88	10.90
2206	NASDAQ	PEY	Fri, Sep 13, 2013	10.85	10.88	10.85	10.87
2205	NASDAQ	PEY	Thu, Sep 12, 2013	10.86	10.90	10.85	10.85
2204	NASDAQ	PEY	Wed, Sep 11, 2013	10.88	10.89	10.83	10.86
2203	NASDAQ	PEY	Tue, Sep 10, 2013	10.84	10.89	10.82	10.89
2202	NASDAQ	PEY	Mon, Sep 9, 2013	10.71	10.80	10.70	10.80
2201	NASDAQ	PEY	Fri, Sep 6, 2013	10.74	10.78	10.65	10.70
2200	NASDAQ	PEY	Thu, Sep 5, 2013	10.70	10.72	10.67	10.68
2199	NASDAQ	PEY	Wed, Sep 4, 2013	10.69	10.71	10.66	10.69
2198	NASDAQ	PEY	Tue, Sep 3, 2013	10.80	10.87	10.61	10.66
2197	NASDAQ	PEY	Fri, Aug 30, 2013	10.80	10.83	10.69	10.70
2196	NASDAQ	PEY	Thu, Aug 29, 2013	10.76	10.85	10.76	10.80
2195	NASDAQ	PEY	Wed, Aug 28, 2013	10.78	10.83	10.76	10.77
2194	NASDAQ	PEY	Tue, Aug 27, 2013	10.89	10.89	10.79	10.79
2193	NASDAQ	PEY	Mon, Aug 26, 2013	11.02	11.02	10.90	10.92
2192	NASDAQ	PEY	Fri, Aug 23, 2013	10.96	11.00	10.90	10.99
2191	NASDAQ	PEY	Thu, Aug 22, 2013	10.87	10.95	10.86	10.92
2190	NASDAQ	PEY	Wed, Aug 21, 2013	10.91	10.92	10.82	10.85
2189	NASDAQ	PEY	Tue, Aug 20, 2013	10.85	10.98	10.84	10.94
2188	NASDAQ	PEY	Mon, Aug 19, 2013	10.91	10.93	10.85	10.85
2187	NASDAQ	PEY	Fri, Aug 16, 2013	10.98	10.98	10.89	10.93
2186	NASDAQ	PEY	Thu, Aug 15, 2013	11.15	11.15	10.98	11.00
2185	NASDAQ	PEY	Wed, Aug 14, 2013	11.28	11.28	11.20	11.22
2184	NASDAQ	PEY	Tue, Aug 13, 2013	11.32	11.32	11.22	11.26
2183	NASDAQ	PEY	Mon, Aug 12, 2013	11.25	11.30	11.23	11.27
2182	NASDAQ	PEY	Fri, Aug 9, 2013	11.36	11.37	11.27	11.31
2181	NASDAQ	PEY	Thu, Aug 8, 2013	11.38	11.45	11.32	11.37
2180	NASDAQ	PEY	Wed, Aug 7, 2013	11.34	11.38	11.31	11.36
2179	NASDAQ	PEY	Tue, Aug 6, 2013	11.44	11.44	11.35	11.38
2178	NASDAQ	PEY	Mon, Aug 5, 2013	11.47	11.47	11.41	11.44
2177	NASDAQ	PEY	Fri, Aug 2, 2013	11.46	11.48	11.40	11.47
2176	NASDAQ	PEY	Thu, Aug 1, 2013	11.36	11.48	11.28	11.47
2175	NASDAQ	PEY	Wed, Jul 31, 2013	11.34	11.38	11.28	11.31
2174	NASDAQ	PEY	Tue, Jul 30, 2013	11.29	11.38	11.28	11.33
2173	NASDAQ	PEY	Mon, Jul 29, 2013	11.27	11.29	11.23	11.26
2172	NASDAQ	PEY	Fri, Jul 26, 2013	11.30	11.30	11.18	11.28
2171	NASDAQ	PEY	Thu, Jul 25, 2013	11.21	11.31	11.13	11.31
2170	NASDAQ	PEY	Wed, Jul 24, 2013	11.34	11.34	11.19	11.21
2169	NASDAQ	PEY	Tue, Jul 23, 2013	11.31	11.33	11.30	11.31
2168	NASDAQ	PEY	Mon, Jul 22, 2013	11.29	11.34	11.27	11.31
2167	NASDAQ	PEY	Fri, Jul 19, 2013	11.27	11.28	11.22	11.28
2166	NASDAQ	PEY	Thu, Jul 18, 2013	11.16	11.27	11.16	11.27
2165	NASDAQ	PEY	Wed, Jul 17, 2013	11.17	11.22	11.16	11.17
2164	NASDAQ	PEY	Tue, Jul 16, 2013	11.21	11.21	11.14	11.16
2163	NASDAQ	PEY	Mon, Jul 15, 2013	11.10	11.19	11.08	11.19
2162	NASDAQ	PEY	Fri, Jul 12, 2013	11.11	11.13	11.07	11.12
2161	NASDAQ	PEY	Thu, Jul 11, 2013	11.08	11.11	11.06	11.11
2160	NASDAQ	PEY	Wed, Jul 10, 2013	11.01	11.03	10.98	11.01
2159	NASDAQ	PEY	Tue, Jul 9, 2013	10.98	11.01	10.94	11.01
2158	NASDAQ	PEY	Mon, Jul 8, 2013	10.88	10.94	10.86	10.93
2157	NASDAQ	PEY	Fri, Jul 5, 2013	10.81	10.84	10.72	10.84
2156	NASDAQ	PEY	Wed, Jul 3, 2013	10.75	10.77	10.68	10.76
2155	NASDAQ	PEY	Tue, Jul 2, 2013	10.74	10.83	10.68	10.74
2154	NASDAQ	PEY	Mon, Jul 1, 2013	10.73	10.82	10.73	10.77
2153	NASDAQ	PEY	Fri, Jun 28, 2013	10.75	10.79	10.69	10.73
2152	NASDAQ	PEY	Thu, Jun 27, 2013	10.66	10.76	10.66	10.73
2151	NASDAQ	PEY	Wed, Jun 26, 2013	10.59	10.65	10.56	10.61
2150	NASDAQ	PEY	Tue, Jun 25, 2013	10.48	10.56	10.43	10.53
2149	NASDAQ	PEY	Mon, Jun 24, 2013	10.43	10.49	10.34	10.43
2148	NASDAQ	PEY	Fri, Jun 21, 2013	10.40	10.51	10.35	10.48
2147	NASDAQ	PEY	Thu, Jun 20, 2013	10.57	10.57	10.36	10.39
2146	NASDAQ	PEY	Wed, Jun 19, 2013	10.82	10.82	10.61	10.62
2145	NASDAQ	PEY	Tue, Jun 18, 2013	10.67	10.82	10.67	10.80
2144	NASDAQ	PEY	Mon, Jun 17, 2013	10.69	10.74	10.65	10.69
2143	NASDAQ	PEY	Fri, Jun 14, 2013	10.71	10.72	10.63	10.64
2142	NASDAQ	PEY	Thu, Jun 13, 2013	10.58	10.74	10.55	10.74
2141	NASDAQ	PEY	Wed, Jun 12, 2013	10.66	10.69	10.56	10.57
2140	NASDAQ	PEY	Tue, Jun 11, 2013	10.66	10.70	10.60	10.63
2139	NASDAQ	PEY	Mon, Jun 10, 2013	10.67	10.71	10.64	10.69
2138	NASDAQ	PEY	Fri, Jun 7, 2013	10.64	10.68	10.60	10.66
2137	NASDAQ	PEY	Thu, Jun 6, 2013	10.51	10.58	10.46	10.58
2136	NASDAQ	PEY	Wed, Jun 5, 2013	10.65	10.65	10.50	10.51
2135	NASDAQ	PEY	Tue, Jun 4, 2013	10.69	10.71	10.56	10.65
2134	NASDAQ	PEY	Mon, Jun 3, 2013	10.64	10.67	10.54	10.66
2133	NASDAQ	PEY	Fri, May 31, 2013	10.73	10.76	10.61	10.61
2132	NASDAQ	PEY	Thu, May 30, 2013	10.69	10.80	10.69	10.73
2131	NASDAQ	PEY	Wed, May 29, 2013	10.81	10.81	10.62	10.69
2130	NASDAQ	PEY	Tue, May 28, 2013	10.86	10.94	10.78	10.81
2129	NASDAQ	PEY	Fri, May 24, 2013	10.81	10.81	10.72	10.79
2128	NASDAQ	PEY	Thu, May 23, 2013	10.79	10.82	10.71	10.80
2127	NASDAQ	PEY	Wed, May 22, 2013	10.97	11.06	10.80	10.84
2126	NASDAQ	PEY	Tue, May 21, 2013	11.02	11.02	10.95	11.00
2125	NASDAQ	PEY	Mon, May 20, 2013	10.97	11.02	10.94	11.00
2124	NASDAQ	PEY	Fri, May 17, 2013	10.89	10.98	10.89	10.98
2123	NASDAQ	PEY	Thu, May 16, 2013	10.96	10.96	10.87	10.89
2122	NASDAQ	PEY	Wed, May 15, 2013	10.89	10.99	10.86	10.95
2121	NASDAQ	PEY	Tue, May 14, 2013	10.86	10.93	10.85	10.93
2120	NASDAQ	PEY	Mon, May 13, 2013	10.86	10.86	10.80	10.82
2119	NASDAQ	PEY	Fri, May 10, 2013	10.83	10.86	10.81	10.85
2118	NASDAQ	PEY	Thu, May 9, 2013	10.91	10.91	10.80	10.81
2117	NASDAQ	PEY	Wed, May 8, 2013	10.90	10.90	10.84	10.90
2116	NASDAQ	PEY	Tue, May 7, 2013	10.81	10.90	10.79	10.90
2115	NASDAQ	PEY	Mon, May 6, 2013	10.76	10.80	10.76	10.77
2114	NASDAQ	PEY	Fri, May 3, 2013	10.75	10.83	10.75	10.80
2113	NASDAQ	PEY	Thu, May 2, 2013	10.60	10.69	10.60	10.68
2112	NASDAQ	PEY	Wed, May 1, 2013	10.76	10.76	10.61	10.62
2111	NASDAQ	PEY	Tue, Apr 30, 2013	10.71	10.76	10.66	10.76
2110	NASDAQ	PEY	Mon, Apr 29, 2013	10.77	10.86	10.77	10.84
2109	NASDAQ	PEY	Fri, Apr 26, 2013	10.74	10.77	10.72	10.75
2108	NASDAQ	PEY	Thu, Apr 25, 2013	10.74	10.75	10.70	10.73
2107	NASDAQ	PEY	Wed, Apr 24, 2013	10.70	10.71	10.65	10.68
2106	NASDAQ	PEY	Tue, Apr 23, 2013	10.63	10.70	10.58	10.70
2105	NASDAQ	PEY	Mon, Apr 22, 2013	10.56	10.61	10.48	10.58
2104	NASDAQ	PEY	Fri, Apr 19, 2013	10.45	10.58	10.45	10.56
2103	NASDAQ	PEY	Thu, Apr 18, 2013	10.50	10.50	10.41	10.45
2102	NASDAQ	PEY	Wed, Apr 17, 2013	10.57	10.57	10.41	10.48
2101	NASDAQ	PEY	Tue, Apr 16, 2013	10.49	10.59	10.48	10.58
2100	NASDAQ	PEY	Mon, Apr 15, 2013	10.68	10.68	10.44	10.44
2099	NASDAQ	PEY	Fri, Apr 12, 2013	10.73	10.73	10.69	10.73
2098	NASDAQ	PEY	Thu, Apr 11, 2013	10.72	10.75	10.70	10.74
2097	NASDAQ	PEY	Wed, Apr 10, 2013	10.61	10.71	10.61	10.70
2096	NASDAQ	PEY	Tue, Apr 9, 2013	10.62	10.62	10.56	10.59
2095	NASDAQ	PEY	Mon, Apr 8, 2013	10.54	10.60	10.50	10.60
2094	NASDAQ	PEY	Fri, Apr 5, 2013	10.43	10.52	10.41	10.52
2093	NASDAQ	PEY	Thu, Apr 4, 2013	10.43	10.50	10.43	10.50
2092	NASDAQ	PEY	Wed, Apr 3, 2013	10.56	10.56	10.42	10.43
2091	NASDAQ	PEY	Tue, Apr 2, 2013	10.52	10.58	10.50	10.54
2090	NASDAQ	PEY	Mon, Apr 1, 2013	10.59	10.59	10.47	10.51
2089	NASDAQ	PEY	Thu, Mar 28, 2013	10.54	10.59	10.51	10.57
2088	NASDAQ	PEY	Wed, Mar 27, 2013	10.48	10.53	10.45	10.52
2087	NASDAQ	PEY	Tue, Mar 26, 2013	10.47	10.53	10.45	10.53
2086	NASDAQ	PEY	Mon, Mar 25, 2013	10.50	10.52	10.42	10.45
2085	NASDAQ	PEY	Fri, Mar 22, 2013	10.43	10.48	10.43	10.46
2084	NASDAQ	PEY	Thu, Mar 21, 2013	10.45	10.47	10.41	10.44
2083	NASDAQ	PEY	Wed, Mar 20, 2013	10.45	10.47	10.42	10.45
2082	NASDAQ	PEY	Tue, Mar 19, 2013	10.37	10.41	10.35	10.39
2081	NASDAQ	PEY	Mon, Mar 18, 2013	10.40	10.40	10.33	10.36
2080	NASDAQ	PEY	Fri, Mar 15, 2013	10.42	10.43	10.37	10.42
2079	NASDAQ	PEY	Thu, Mar 14, 2013	10.42	10.45	10.40	10.44
2078	NASDAQ	PEY	Wed, Mar 13, 2013	10.34	10.39	10.32	10.39
2077	NASDAQ	PEY	Tue, Mar 12, 2013	10.35	10.35	10.31	10.33
2076	NASDAQ	PEY	Mon, Mar 11, 2013	10.32	10.35	10.31	10.34
2075	NASDAQ	PEY	Fri, Mar 8, 2013	10.31	10.33	10.26	10.32
2074	NASDAQ	PEY	Thu, Mar 7, 2013	10.26	10.28	10.25	10.28
2073	NASDAQ	PEY	Wed, Mar 6, 2013	10.29	10.30	10.25	10.28
2072	NASDAQ	PEY	Tue, Mar 5, 2013	10.27	10.30	10.25	10.28
2071	NASDAQ	PEY	Mon, Mar 4, 2013	10.17	10.22	10.15	10.22
2070	NASDAQ	PEY	Fri, Mar 1, 2013	10.11	10.17	10.05	10.16
2069	NASDAQ	PEY	Thu, Feb 28, 2013	10.12	10.21	10.12	10.16
2068	NASDAQ	PEY	Wed, Feb 27, 2013	10.09	10.17	10.06	10.15
2067	NASDAQ	PEY	Tue, Feb 26, 2013	10.06	10.11	10.04	10.08
2066	NASDAQ	PEY	Mon, Feb 25, 2013	10.24	10.24	10.03	10.04
2065	NASDAQ	PEY	Fri, Feb 22, 2013	10.13	10.19	10.11	10.19
2064	NASDAQ	PEY	Thu, Feb 21, 2013	10.10	10.13	10.06	10.09
2063	NASDAQ	PEY	Wed, Feb 20, 2013	10.20	10.21	10.11	10.12
2062	NASDAQ	PEY	Tue, Feb 19, 2013	10.12	10.18	10.12	10.17
2061	NASDAQ	PEY	Fri, Feb 15, 2013	10.11	10.12	10.07	10.08
2060	NASDAQ	PEY	Thu, Feb 14, 2013	10.14	10.14	10.09	10.11
2059	NASDAQ	PEY	Wed, Feb 13, 2013	10.08	10.14	10.06	10.12
2058	NASDAQ	PEY	Tue, Feb 12, 2013	10.07	10.10	10.04	10.09
2057	NASDAQ	PEY	Mon, Feb 11, 2013	10.06	10.06	10.02	10.04
2056	NASDAQ	PEY	Fri, Feb 8, 2013	9.99	10.04	9.99	10.03
2055	NASDAQ	PEY	Thu, Feb 7, 2013	10.00	10.01	9.95	10.00
2054	NASDAQ	PEY	Wed, Feb 6, 2013	9.96	9.99	9.90	9.98
2053	NASDAQ	PEY	Tue, Feb 5, 2013	9.97	9.99	9.94	9.95
2052	NASDAQ	PEY	Mon, Feb 4, 2013	10.03	10.03	9.90	9.90
2051	NASDAQ	PEY	Fri, Feb 1, 2013	10.03	10.07	10.03	10.05
2050	NASDAQ	PEY	Thu, Jan 31, 2013	9.92	10.00	9.92	10.00
2049	NASDAQ	PEY	Wed, Jan 30, 2013	9.98	9.98	9.87	9.87
2048	NASDAQ	PEY	Tue, Jan 29, 2013	9.93	9.96	9.90	9.96
2047	NASDAQ	PEY	Mon, Jan 28, 2013	9.90	9.92	9.84	9.92
2046	NASDAQ	PEY	Fri, Jan 25, 2013	9.88	9.88	9.82	9.86
2045	NASDAQ	PEY	Thu, Jan 24, 2013	9.88	9.88	9.82	9.84
2044	NASDAQ	PEY	Wed, Jan 23, 2013	9.89	9.89	9.83	9.85
2043	NASDAQ	PEY	Tue, Jan 22, 2013	9.79	9.88	9.76	9.88
2042	NASDAQ	PEY	Fri, Jan 18, 2013	9.77	9.77	9.72	9.77
2041	NASDAQ	PEY	Thu, Jan 17, 2013	9.71	9.76	9.70	9.74
2040	NASDAQ	PEY	Wed, Jan 16, 2013	9.68	9.69	9.65	9.67
2039	NASDAQ	PEY	Tue, Jan 15, 2013	9.67	9.71	9.63	9.71
2038	NASDAQ	PEY	Mon, Jan 14, 2013	9.70	9.72	9.67	9.71
2037	NASDAQ	PEY	Fri, Jan 11, 2013	9.67	9.70	9.66	9.69
2036	NASDAQ	PEY	Thu, Jan 10, 2013	9.69	9.70	9.65	9.69
2035	NASDAQ	PEY	Wed, Jan 9, 2013	9.65	9.67	9.63	9.66
2034	NASDAQ	PEY	Tue, Jan 8, 2013	9.62	9.68	9.60	9.64
2033	NASDAQ	PEY	Mon, Jan 7, 2013	9.75	9.75	9.65	9.66
2032	NASDAQ	PEY	Fri, Jan 4, 2013	9.72	9.77	9.70	9.76
2031	NASDAQ	PEY	Thu, Jan 3, 2013	9.69	9.72	9.63	9.69
2030	NASDAQ	PEY	Wed, Jan 2, 2013	9.54	9.65	9.54	9.65
2029	NASDAQ	PEY	Mon, Dec 31, 2012	9.26	9.41	9.24	9.41
2028	NASDAQ	PEY	Fri, Dec 28, 2012	9.31	9.37	9.27	9.27
2027	NASDAQ	PEY	Thu, Dec 27, 2012	9.40	9.40	9.25	9.35
2026	NASDAQ	PEY	Wed, Dec 26, 2012	9.45	9.45	9.37	9.37
2025	NASDAQ	PEY	Mon, Dec 24, 2012	9.47	9.47	9.41	9.42
2024	NASDAQ	PEY	Fri, Dec 21, 2012	9.48	9.52	9.44	9.48
2023	NASDAQ	PEY	Thu, Dec 20, 2012	9.54	9.58	9.51	9.56
2022	NASDAQ	PEY	Wed, Dec 19, 2012	9.57	9.60	9.54	9.55
2021	NASDAQ	PEY	Tue, Dec 18, 2012	9.48	9.57	9.45	9.57
2020	NASDAQ	PEY	Mon, Dec 17, 2012	9.37	9.47	9.37	9.47
2019	NASDAQ	PEY	Fri, Dec 14, 2012	9.40	9.40	9.36	9.36
2018	NASDAQ	PEY	Thu, Dec 13, 2012	9.48	9.52	9.44	9.45
2017	NASDAQ	PEY	Wed, Dec 12, 2012	9.56	9.60	9.49	9.49
2016	NASDAQ	PEY	Tue, Dec 11, 2012	9.53	9.57	9.51	9.54
2015	NASDAQ	PEY	Mon, Dec 10, 2012	9.48	9.53	9.48	9.52
2014	NASDAQ	PEY	Fri, Dec 7, 2012	9.51	9.51	9.46	9.49
2013	NASDAQ	PEY	Thu, Dec 6, 2012	9.44	9.48	9.44	9.48
2012	NASDAQ	PEY	Wed, Dec 5, 2012	9.44	9.50	9.40	9.46
2011	NASDAQ	PEY	Tue, Dec 4, 2012	9.44	9.50	9.41	9.44
2010	NASDAQ	PEY	Mon, Dec 3, 2012	9.50	9.50	9.44	9.46
2009	NASDAQ	PEY	Fri, Nov 30, 2012	9.43	9.48	9.43	9.46
2008	NASDAQ	PEY	Thu, Nov 29, 2012	9.39	9.46	9.39	9.44
2007	NASDAQ	PEY	Wed, Nov 28, 2012	9.30	9.37	9.25	9.37
2006	NASDAQ	PEY	Tue, Nov 27, 2012	9.37	9.40	9.32	9.32
2005	NASDAQ	PEY	Mon, Nov 26, 2012	9.30	9.37	9.30	9.35
2004	NASDAQ	PEY	Fri, Nov 23, 2012	9.24	9.33	9.22	9.32
2003	NASDAQ	PEY	Wed, Nov 21, 2012	9.24	9.24	9.20	9.24
2002	NASDAQ	PEY	Tue, Nov 20, 2012	9.22	9.23	9.15	9.22
2001	NASDAQ	PEY	Mon, Nov 19, 2012	9.14	9.21	9.14	9.21
2000	NASDAQ	PEY	Fri, Nov 16, 2012	8.99	9.10	8.94	9.09
1999	NASDAQ	PEY	Thu, Nov 15, 2012	9.02	9.06	8.95	8.99
1998	NASDAQ	PEY	Wed, Nov 14, 2012	9.23	9.25	9.06	9.06
1997	NASDAQ	PEY	Tue, Nov 13, 2012	9.23	9.30	9.21	9.21
1996	NASDAQ	PEY	Mon, Nov 12, 2012	9.27	9.29	9.24	9.24
1995	NASDAQ	PEY	Fri, Nov 9, 2012	9.23	9.34	9.22	9.26
1994	NASDAQ	PEY	Thu, Nov 8, 2012	9.32	9.40	9.25	9.25
1993	NASDAQ	PEY	Wed, Nov 7, 2012	9.52	9.52	9.31	9.33
1992	NASDAQ	PEY	Tue, Nov 6, 2012	9.55	9.61	9.54	9.58
1991	NASDAQ	PEY	Mon, Nov 5, 2012	9.50	9.53	9.47	9.51
1990	NASDAQ	PEY	Fri, Nov 2, 2012	9.73	9.75	9.52	9.52
1989	NASDAQ	PEY	Thu, Nov 1, 2012	9.61	9.73	9.60	9.69
1988	NASDAQ	PEY	Wed, Oct 31, 2012	9.61	9.63	9.56	9.62
1987	NASDAQ	PEY	Fri, Oct 26, 2012	9.62	9.62	9.55	9.59
1986	NASDAQ	PEY	Thu, Oct 25, 2012	9.63	9.66	9.55	9.62
1985	NASDAQ	PEY	Wed, Oct 24, 2012	9.60	9.63	9.58	9.60
1984	NASDAQ	PEY	Tue, Oct 23, 2012	9.65	9.65	9.54	9.61
1983	NASDAQ	PEY	Mon, Oct 22, 2012	9.71	9.71	9.66	9.69
1982	NASDAQ	PEY	Fri, Oct 19, 2012	9.80	9.80	9.68	9.69
1981	NASDAQ	PEY	Thu, Oct 18, 2012	9.80	9.85	9.80	9.81
1980	NASDAQ	PEY	Wed, Oct 17, 2012	9.72	9.82	9.72	9.80
1979	NASDAQ	PEY	Tue, Oct 16, 2012	9.67	9.71	9.67	9.70
1978	NASDAQ	PEY	Mon, Oct 15, 2012	9.60	9.67	9.58	9.66
1977	NASDAQ	PEY	Fri, Oct 12, 2012	9.70	9.72	9.63	9.63
1976	NASDAQ	PEY	Thu, Oct 11, 2012	9.72	9.76	9.71	9.72
1975	NASDAQ	PEY	Wed, Oct 10, 2012	9.70	9.75	9.70	9.72
1974	NASDAQ	PEY	Tue, Oct 9, 2012	9.77	9.81	9.71	9.73
1973	NASDAQ	PEY	Mon, Oct 8, 2012	9.77	9.80	9.75	9.79
1972	NASDAQ	PEY	Fri, Oct 5, 2012	9.77	9.84	9.77	9.80
1971	NASDAQ	PEY	Thu, Oct 4, 2012	9.69	9.76	9.67	9.75
1970	NASDAQ	PEY	Wed, Oct 3, 2012	9.66	9.72	9.63	9.68
1969	NASDAQ	PEY	Tue, Oct 2, 2012	9.69	9.69	9.63	9.67
1968	NASDAQ	PEY	Mon, Oct 1, 2012	9.70	9.72	9.64	9.66
1967	NASDAQ	PEY	Fri, Sep 28, 2012	9.70	9.71	9.63	9.67
1966	NASDAQ	PEY	Thu, Sep 27, 2012	9.69	9.74	9.65	9.71
1965	NASDAQ	PEY	Wed, Sep 26, 2012	9.73	9.75	9.68	9.70
1964	NASDAQ	PEY	Tue, Sep 25, 2012	9.81	9.84	9.70	9.72
1963	NASDAQ	PEY	Mon, Sep 24, 2012	9.75	9.81	9.74	9.79
1962	NASDAQ	PEY	Fri, Sep 21, 2012	9.77	9.78	9.74	9.74
1961	NASDAQ	PEY	Thu, Sep 20, 2012	9.70	9.74	9.67	9.72
1960	NASDAQ	PEY	Wed, Sep 19, 2012	9.70	9.74	9.69	9.71
1959	NASDAQ	PEY	Tue, Sep 18, 2012	9.72	9.73	9.68	9.70
1958	NASDAQ	PEY	Mon, Sep 17, 2012	9.76	9.80	9.70	9.72
1957	NASDAQ	PEY	Fri, Sep 14, 2012	9.78	9.82	9.75	9.78
1956	NASDAQ	PEY	Thu, Sep 13, 2012	9.63	9.82	9.63	9.79
1955	NASDAQ	PEY	Wed, Sep 12, 2012	9.67	9.67	9.62	9.66
1954	NASDAQ	PEY	Tue, Sep 11, 2012	9.62	9.67	9.62	9.64
1953	NASDAQ	PEY	Mon, Sep 10, 2012	9.64	9.66	9.60	9.63
1952	NASDAQ	PEY	Fri, Sep 7, 2012	9.62	9.65	9.61	9.63
1951	NASDAQ	PEY	Thu, Sep 6, 2012	9.53	9.62	9.53	9.62
1950	NASDAQ	PEY	Wed, Sep 5, 2012	9.48	9.51	9.47	9.48
1949	NASDAQ	PEY	Tue, Sep 4, 2012	9.45	9.52	9.40	9.50
1948	NASDAQ	PEY	Fri, Aug 31, 2012	9.49	9.50	9.42	9.44
1947	NASDAQ	PEY	Thu, Aug 30, 2012	9.47	9.47	9.42	9.44
1946	NASDAQ	PEY	Wed, Aug 29, 2012	9.50	9.52	9.47	9.50
1945	NASDAQ	PEY	Tue, Aug 28, 2012	9.45	9.50	9.45	9.47
1944	NASDAQ	PEY	Mon, Aug 27, 2012	9.50	9.52	9.46	9.47
1943	NASDAQ	PEY	Fri, Aug 24, 2012	9.44	9.48	9.41	9.46
1942	NASDAQ	PEY	Thu, Aug 23, 2012	9.50	9.50	9.40	9.41
1941	NASDAQ	PEY	Wed, Aug 22, 2012	9.52	9.54	9.47	9.49
1940	NASDAQ	PEY	Tue, Aug 21, 2012	9.60	9.65	9.54	9.54
1939	NASDAQ	PEY	Mon, Aug 20, 2012	9.59	9.59	9.54	9.57
1938	NASDAQ	PEY	Fri, Aug 17, 2012	9.52	9.58	9.52	9.57
1937	NASDAQ	PEY	Thu, Aug 16, 2012	9.49	9.55	9.47	9.54
1936	NASDAQ	PEY	Wed, Aug 15, 2012	9.49	9.50	9.47	9.50
1935	NASDAQ	PEY	Tue, Aug 14, 2012	9.54	9.55	9.50	9.52
1934	NASDAQ	PEY	Mon, Aug 13, 2012	9.50	9.51	9.45	9.51
1933	NASDAQ	PEY	Fri, Aug 10, 2012	9.48	9.50	9.44	9.50
1932	NASDAQ	PEY	Thu, Aug 9, 2012	9.47	9.50	9.45	9.48
1931	NASDAQ	PEY	Wed, Aug 8, 2012	9.45	9.48	9.42	9.47
1930	NASDAQ	PEY	Tue, Aug 7, 2012	9.49	9.50	9.45	9.46
1929	NASDAQ	PEY	Mon, Aug 6, 2012	9.45	9.47	9.43	9.44
1928	NASDAQ	PEY	Fri, Aug 3, 2012	9.29	9.44	9.29	9.42
1927	NASDAQ	PEY	Thu, Aug 2, 2012	9.30	9.30	9.19	9.25
1926	NASDAQ	PEY	Wed, Aug 1, 2012	9.40	9.42	9.32	9.32
1925	NASDAQ	PEY	Tue, Jul 31, 2012	9.43	9.43	9.37	9.37
1924	NASDAQ	PEY	Mon, Jul 30, 2012	9.49	9.49	9.39	9.40
1923	NASDAQ	PEY	Fri, Jul 27, 2012	9.37	9.47	9.34	9.44
1922	NASDAQ	PEY	Thu, Jul 26, 2012	9.34	9.38	9.30	9.32
1921	NASDAQ	PEY	Wed, Jul 25, 2012	9.30	9.30	9.21	9.24
1920	NASDAQ	PEY	Tue, Jul 24, 2012	9.35	9.37	9.22	9.28
1919	NASDAQ	PEY	Mon, Jul 23, 2012	9.33	9.37	9.32	9.36
1918	NASDAQ	PEY	Fri, Jul 20, 2012	9.41	9.47	9.41	9.43
1917	NASDAQ	PEY	Thu, Jul 19, 2012	9.46	9.48	9.41	9.47
1916	NASDAQ	PEY	Wed, Jul 18, 2012	9.43	9.48	9.41	9.47
1915	NASDAQ	PEY	Tue, Jul 17, 2012	9.40	9.46	9.33	9.44
1914	NASDAQ	PEY	Mon, Jul 16, 2012	9.41	9.44	9.36	9.38
1913	NASDAQ	PEY	Fri, Jul 13, 2012	9.33	9.42	9.33	9.41
1912	NASDAQ	PEY	Thu, Jul 12, 2012	9.37	9.37	9.31	9.35
1911	NASDAQ	PEY	Wed, Jul 11, 2012	9.40	9.41	9.35	9.40
1910	NASDAQ	PEY	Tue, Jul 10, 2012	9.43	9.46	9.36	9.39
1909	NASDAQ	PEY	Mon, Jul 9, 2012	9.42	9.43	9.35	9.40
1908	NASDAQ	PEY	Fri, Jul 6, 2012	9.41	9.42	9.35	9.41
1907	NASDAQ	PEY	Thu, Jul 5, 2012	9.48	9.48	9.41	9.44
1906	NASDAQ	PEY	Tue, Jul 3, 2012	9.45	9.48	9.41	9.48
1905	NASDAQ	PEY	Mon, Jul 2, 2012	9.40	9.44	9.37	9.44
1904	NASDAQ	PEY	Fri, Jun 29, 2012	9.41	9.44	9.36	9.38
1903	NASDAQ	PEY	Thu, Jun 28, 2012	9.26	9.30	9.18	9.30
1902	NASDAQ	PEY	Wed, Jun 27, 2012	9.19	9.29	9.19	9.28
1901	NASDAQ	PEY	Tue, Jun 26, 2012	9.17	9.22	9.14	9.18
1900	NASDAQ	PEY	Mon, Jun 25, 2012	9.22	9.22	9.13	9.16
1899	NASDAQ	PEY	Fri, Jun 22, 2012	9.26	9.34	9.26	9.29
1898	NASDAQ	PEY	Thu, Jun 21, 2012	9.38	9.38	9.23	9.23
1897	NASDAQ	PEY	Wed, Jun 20, 2012	9.42	9.42	9.33	9.36
1896	NASDAQ	PEY	Tue, Jun 19, 2012	9.38	9.45	9.36	9.41
1895	NASDAQ	PEY	Mon, Jun 18, 2012	9.31	9.37	9.29	9.35
1894	NASDAQ	PEY	Fri, Jun 15, 2012	9.29	9.36	9.28	9.33
1893	NASDAQ	PEY	Thu, Jun 14, 2012	9.26	9.33	9.25	9.31
1892	NASDAQ	PEY	Wed, Jun 13, 2012	9.25	9.31	9.22	9.25
1891	NASDAQ	PEY	Tue, Jun 12, 2012	9.23	9.27	9.18	9.27
1890	NASDAQ	PEY	Mon, Jun 11, 2012	9.37	9.38	9.21	9.21
1889	NASDAQ	PEY	Fri, Jun 8, 2012	9.23	9.31	9.21	9.31
1888	NASDAQ	PEY	Thu, Jun 7, 2012	9.33	9.33	9.22	9.23
1887	NASDAQ	PEY	Wed, Jun 6, 2012	9.09	9.21	9.08	9.21
1886	NASDAQ	PEY	Tue, Jun 5, 2012	8.99	9.07	8.98	9.05
1885	NASDAQ	PEY	Mon, Jun 4, 2012	8.99	9.02	8.95	8.99
1884	NASDAQ	PEY	Fri, Jun 1, 2012	9.05	9.05	8.98	8.98
1883	NASDAQ	PEY	Thu, May 31, 2012	9.07	9.18	9.03	9.13
1882	NASDAQ	PEY	Wed, May 30, 2012	9.13	9.13	9.05	9.06
1881	NASDAQ	PEY	Tue, May 29, 2012	9.18	9.18	9.10	9.15
1880	NASDAQ	PEY	Fri, May 25, 2012	9.15	9.18	9.11	9.13
1879	NASDAQ	PEY	Thu, May 24, 2012	9.08	9.16	9.05	9.16
1878	NASDAQ	PEY	Wed, May 23, 2012	9.01	9.07	8.95	9.05
1877	NASDAQ	PEY	Tue, May 22, 2012	9.03	9.08	9.01	9.05
1876	NASDAQ	PEY	Mon, May 21, 2012	8.91	9.01	8.91	9.01
1875	NASDAQ	PEY	Fri, May 18, 2012	8.99	9.00	8.90	8.92
1874	NASDAQ	PEY	Thu, May 17, 2012	9.05	9.08	8.96	8.96
1873	NASDAQ	PEY	Wed, May 16, 2012	9.08	9.13	9.05	9.05
1872	NASDAQ	PEY	Tue, May 15, 2012	9.09	9.13	9.03	9.06
1871	NASDAQ	PEY	Mon, May 14, 2012	9.17	9.18	9.11	9.14
1870	NASDAQ	PEY	Fri, May 11, 2012	9.25	9.27	9.19	9.20
1869	NASDAQ	PEY	Thu, May 10, 2012	9.25	9.28	9.22	9.26
1868	NASDAQ	PEY	Wed, May 9, 2012	9.19	9.25	9.15	9.20
1867	NASDAQ	PEY	Tue, May 8, 2012	9.21	9.26	9.17	9.25
1866	NASDAQ	PEY	Mon, May 7, 2012	9.20	9.25	9.19	9.23
1865	NASDAQ	PEY	Fri, May 4, 2012	9.29	9.29	9.20	9.22
1864	NASDAQ	PEY	Thu, May 3, 2012	9.29	9.33	9.26	9.28
1863	NASDAQ	PEY	Wed, May 2, 2012	9.31	9.31	9.26	9.31
1862	NASDAQ	PEY	Tue, May 1, 2012	9.34	9.43	9.32	9.35
1861	NASDAQ	PEY	Mon, Apr 30, 2012	9.41	9.41	9.35	9.35
1860	NASDAQ	PEY	Fri, Apr 27, 2012	9.42	9.43	9.35	9.42
1859	NASDAQ	PEY	Thu, Apr 26, 2012	9.35	9.40	9.33	9.38
1858	NASDAQ	PEY	Wed, Apr 25, 2012	9.34	9.38	9.32	9.35
1857	NASDAQ	PEY	Tue, Apr 24, 2012	9.23	9.31	9.23	9.28
1856	NASDAQ	PEY	Mon, Apr 23, 2012	9.25	9.25	9.18	9.20
1855	NASDAQ	PEY	Fri, Apr 20, 2012	9.28	9.33	9.26	9.29
1854	NASDAQ	PEY	Thu, Apr 19, 2012	9.25	9.30	9.20	9.22
1853	NASDAQ	PEY	Wed, Apr 18, 2012	9.33	9.33	9.25	9.26
1852	NASDAQ	PEY	Tue, Apr 17, 2012	9.29	9.36	9.28	9.34
1851	NASDAQ	PEY	Mon, Apr 16, 2012	9.22	9.29	9.21	9.25
1850	NASDAQ	PEY	Fri, Apr 13, 2012	9.29	9.29	9.20	9.20
1849	NASDAQ	PEY	Thu, Apr 12, 2012	9.25	9.32	9.23	9.31
1848	NASDAQ	PEY	Wed, Apr 11, 2012	9.21	9.24	9.20	9.22
1847	NASDAQ	PEY	Tue, Apr 10, 2012	9.30	9.30	9.15	9.16
1846	NASDAQ	PEY	Mon, Apr 9, 2012	9.33	9.34	9.28	9.31
1845	NASDAQ	PEY	Thu, Apr 5, 2012	9.44	9.45	9.38	9.41
1844	NASDAQ	PEY	Wed, Apr 4, 2012	9.47	9.49	9.43	9.45
1843	NASDAQ	PEY	Tue, Apr 3, 2012	9.52	9.54	9.46	9.52
1842	NASDAQ	PEY	Mon, Apr 2, 2012	9.47	9.55	9.44	9.52
1841	NASDAQ	PEY	Fri, Mar 30, 2012	9.46	9.46	9.41	9.42
1840	NASDAQ	PEY	Thu, Mar 29, 2012	9.43	9.43	9.34	9.43
1839	NASDAQ	PEY	Wed, Mar 28, 2012	9.46	9.48	9.40	9.45
1838	NASDAQ	PEY	Tue, Mar 27, 2012	9.50	9.51	9.47	9.48
1837	NASDAQ	PEY	Mon, Mar 26, 2012	9.42	9.49	9.42	9.47
1836	NASDAQ	PEY	Fri, Mar 23, 2012	9.36	9.40	9.30	9.39
1835	NASDAQ	PEY	Thu, Mar 22, 2012	9.32	9.36	9.28	9.34
1834	NASDAQ	PEY	Wed, Mar 21, 2012	9.41	9.42	9.37	9.39
1833	NASDAQ	PEY	Tue, Mar 20, 2012	9.43	9.44	9.39	9.42
1832	NASDAQ	PEY	Mon, Mar 19, 2012	9.42	9.50	9.40	9.46
1831	NASDAQ	PEY	Fri, Mar 16, 2012	9.48	9.48	9.42	9.43
1830	NASDAQ	PEY	Thu, Mar 15, 2012	9.43	9.47	9.38	9.44
1829	NASDAQ	PEY	Wed, Mar 14, 2012	9.56	9.56	9.43	9.44
1828	NASDAQ	PEY	Tue, Mar 13, 2012	9.48	9.56	9.46	9.56
1827	NASDAQ	PEY	Mon, Mar 12, 2012	9.40	9.47	9.38	9.45
1826	NASDAQ	PEY	Fri, Mar 9, 2012	9.32	9.43	9.32	9.41
1825	NASDAQ	PEY	Thu, Mar 8, 2012	9.30	9.34	9.26	9.33
1824	NASDAQ	PEY	Wed, Mar 7, 2012	9.22	9.27	9.20	9.26
1823	NASDAQ	PEY	Tue, Mar 6, 2012	9.28	9.29	9.20	9.22
1822	NASDAQ	PEY	Mon, Mar 5, 2012	9.28	9.36	9.25	9.35
1821	NASDAQ	PEY	Fri, Mar 2, 2012	9.33	9.36	9.26	9.28
1820	NASDAQ	PEY	Thu, Mar 1, 2012	9.34	9.41	9.34	9.35
1819	NASDAQ	PEY	Wed, Feb 29, 2012	9.41	9.43	9.34	9.34
1818	NASDAQ	PEY	Tue, Feb 28, 2012	9.45	9.45	9.34	9.38
1817	NASDAQ	PEY	Mon, Feb 27, 2012	9.43	9.46	9.37	9.42
1816	NASDAQ	PEY	Fri, Feb 24, 2012	9.47	9.48	9.43	9.45
1815	NASDAQ	PEY	Thu, Feb 23, 2012	9.38	9.46	9.37	9.46
1814	NASDAQ	PEY	Wed, Feb 22, 2012	9.41	9.43	9.35	9.37
1813	NASDAQ	PEY	Tue, Feb 21, 2012	9.43	9.47	9.39	9.43
1812	NASDAQ	PEY	Fri, Feb 17, 2012	9.43	9.45	9.42	9.43
1811	NASDAQ	PEY	Thu, Feb 16, 2012	9.32	9.43	9.30	9.41
1810	NASDAQ	PEY	Wed, Feb 15, 2012	9.33	9.36	9.28	9.31
1809	NASDAQ	PEY	Tue, Feb 14, 2012	9.36	9.38	9.30	9.35
1808	NASDAQ	PEY	Mon, Feb 13, 2012	9.38	9.41	9.35	9.37
1807	NASDAQ	PEY	Fri, Feb 10, 2012	9.38	9.38	9.29	9.33
1806	NASDAQ	PEY	Thu, Feb 9, 2012	9.43	9.43	9.37	9.41
1805	NASDAQ	PEY	Wed, Feb 8, 2012	9.40	9.44	9.36	9.43
1804	NASDAQ	PEY	Tue, Feb 7, 2012	9.39	9.44	9.35	9.40
1803	NASDAQ	PEY	Mon, Feb 6, 2012	9.43	9.44	9.35	9.40
1802	NASDAQ	PEY	Fri, Feb 3, 2012	9.41	9.47	9.41	9.46
1801	NASDAQ	PEY	Thu, Feb 2, 2012	9.34	9.38	9.33	9.36
1800	NASDAQ	PEY	Wed, Feb 1, 2012	9.25	9.36	9.25	9.35
1799	NASDAQ	PEY	Tue, Jan 31, 2012	9.24	9.24	9.16	9.21
1798	NASDAQ	PEY	Mon, Jan 30, 2012	9.24	9.24	9.14	9.19
1797	NASDAQ	PEY	Fri, Jan 27, 2012	9.27	9.28	9.22	9.25
1796	NASDAQ	PEY	Thu, Jan 26, 2012	9.34	9.37	9.25	9.28
1795	NASDAQ	PEY	Wed, Jan 25, 2012	9.25	9.32	9.20	9.30
1794	NASDAQ	PEY	Tue, Jan 24, 2012	9.26	9.28	9.20	9.26
1793	NASDAQ	PEY	Mon, Jan 23, 2012	9.29	9.35	9.25	9.29
1792	NASDAQ	PEY	Fri, Jan 20, 2012	9.27	9.30	9.26	9.30
1791	NASDAQ	PEY	Thu, Jan 19, 2012	9.27	9.31	9.23	9.27
1790	NASDAQ	PEY	Wed, Jan 18, 2012	9.24	9.27	9.18	9.26
1789	NASDAQ	PEY	Tue, Jan 17, 2012	9.25	9.31	9.21	9.22
1788	NASDAQ	PEY	Fri, Jan 13, 2012	9.22	9.22	9.13	9.21
1787	NASDAQ	PEY	Thu, Jan 12, 2012	9.28	9.28	9.19	9.26
1786	NASDAQ	PEY	Wed, Jan 11, 2012	9.28	9.28	9.22	9.25
1785	NASDAQ	PEY	Tue, Jan 10, 2012	9.29	9.32	9.26	9.29
1784	NASDAQ	PEY	Mon, Jan 9, 2012	9.26	9.26	9.18	9.22
1783	NASDAQ	PEY	Fri, Jan 6, 2012	9.25	9.27	9.17	9.24
1782	NASDAQ	PEY	Thu, Jan 5, 2012	9.25	9.27	9.12	9.23
1781	NASDAQ	PEY	Wed, Jan 4, 2012	9.24	9.27	9.22	9.25
1780	NASDAQ	PEY	Tue, Jan 3, 2012	9.34	9.39	9.26	9.28
1779	NASDAQ	PEY	Fri, Dec 30, 2011	9.30	9.33	9.25	9.25
1778	NASDAQ	PEY	Thu, Dec 29, 2011	9.23	9.34	9.23	9.32
1777	NASDAQ	PEY	Wed, Dec 28, 2011	9.34	9.34	9.22	9.24
1776	NASDAQ	PEY	Tue, Dec 27, 2011	9.28	9.33	9.25	9.31
1775	NASDAQ	PEY	Fri, Dec 23, 2011	9.25	9.29	9.22	9.25
1774	NASDAQ	PEY	Thu, Dec 22, 2011	9.20	9.25	9.17	9.23
1773	NASDAQ	PEY	Wed, Dec 21, 2011	9.09	9.19	9.05	9.16
1772	NASDAQ	PEY	Tue, Dec 20, 2011	8.98	9.10	8.98	9.08
1771	NASDAQ	PEY	Mon, Dec 19, 2011	8.99	9.04	8.86	8.86
1770	NASDAQ	PEY	Fri, Dec 16, 2011	8.98	9.05	8.93	8.95
1769	NASDAQ	PEY	Thu, Dec 15, 2011	8.92	8.99	8.89	8.95
1768	NASDAQ	PEY	Wed, Dec 14, 2011	8.94	8.96	8.88	8.88
1767	NASDAQ	PEY	Tue, Dec 13, 2011	9.06	9.12	8.91	8.95
1766	NASDAQ	PEY	Mon, Dec 12, 2011	9.06	9.06	8.92	9.02
1765	NASDAQ	PEY	Fri, Dec 9, 2011	8.92	9.10	8.89	9.07
1764	NASDAQ	PEY	Thu, Dec 8, 2011	9.04	9.04	8.86	8.87
1763	NASDAQ	PEY	Wed, Dec 7, 2011	9.08	9.12	8.95	9.08
1762	NASDAQ	PEY	Tue, Dec 6, 2011	9.07	9.12	9.03	9.06
1761	NASDAQ	PEY	Mon, Dec 5, 2011	9.05	9.11	9.00	9.06
1760	NASDAQ	PEY	Fri, Dec 2, 2011	8.98	9.07	8.94	8.96
1759	NASDAQ	PEY	Thu, Dec 1, 2011	9.00	9.03	8.94	8.94
1758	NASDAQ	PEY	Wed, Nov 30, 2011	8.80	9.01	8.80	9.01
1757	NASDAQ	PEY	Tue, Nov 29, 2011	8.61	8.68	8.58	8.62
1756	NASDAQ	PEY	Mon, Nov 28, 2011	8.61	8.63	8.53	8.58
1755	NASDAQ	PEY	Fri, Nov 25, 2011	8.37	8.49	8.37	8.39
1754	NASDAQ	PEY	Wed, Nov 23, 2011	8.55	8.56	8.39	8.39
1753	NASDAQ	PEY	Tue, Nov 22, 2011	8.59	8.66	8.53	8.60
1752	NASDAQ	PEY	Mon, Nov 21, 2011	8.68	8.70	8.55	8.62
1751	NASDAQ	PEY	Fri, Nov 18, 2011	8.81	8.82	8.75	8.80
1750	NASDAQ	PEY	Thu, Nov 17, 2011	8.83	8.87	8.70	8.77
1749	NASDAQ	PEY	Wed, Nov 16, 2011	8.90	8.97	8.80	8.81
1748	NASDAQ	PEY	Tue, Nov 15, 2011	8.86	8.96	8.81	8.92
1747	NASDAQ	PEY	Mon, Nov 14, 2011	8.98	8.98	8.84	8.87
1746	NASDAQ	PEY	Fri, Nov 11, 2011	8.90	9.00	8.90	8.95
1745	NASDAQ	PEY	Thu, Nov 10, 2011	8.81	8.87	8.77	8.85
1744	NASDAQ	PEY	Wed, Nov 9, 2011	8.89	8.89	8.70	8.72
1743	NASDAQ	PEY	Tue, Nov 8, 2011	8.96	9.02	8.87	9.01
1742	NASDAQ	PEY	Mon, Nov 7, 2011	8.94	8.94	8.78	8.93
1741	NASDAQ	PEY	Fri, Nov 4, 2011	8.91	8.91	8.79	8.90
1740	NASDAQ	PEY	Thu, Nov 3, 2011	8.88	8.95	8.75	8.92
1739	NASDAQ	PEY	Wed, Nov 2, 2011	8.79	8.79	8.68	8.76
1738	NASDAQ	PEY	Tue, Nov 1, 2011	8.71	8.78	8.59	8.63
1737	NASDAQ	PEY	Mon, Oct 31, 2011	9.00	9.00	8.89	8.90
1736	NASDAQ	PEY	Fri, Oct 28, 2011	9.10	9.10	9.00	9.04
1735	NASDAQ	PEY	Thu, Oct 27, 2011	9.00	9.17	8.97	9.15
1734	NASDAQ	PEY	Wed, Oct 26, 2011	8.84	8.87	8.74	8.82
1733	NASDAQ	PEY	Tue, Oct 25, 2011	8.96	8.96	8.73	8.75
1732	NASDAQ	PEY	Mon, Oct 24, 2011	8.84	8.92	8.80	8.92
1731	NASDAQ	PEY	Fri, Oct 21, 2011	8.77	8.82	8.73	8.80
1730	NASDAQ	PEY	Thu, Oct 20, 2011	8.65	8.68	8.56	8.68
1729	NASDAQ	PEY	Wed, Oct 19, 2011	8.64	8.73	8.60	8.63
1728	NASDAQ	PEY	Tue, Oct 18, 2011	8.47	8.71	8.44	8.63
1727	NASDAQ	PEY	Mon, Oct 17, 2011	8.62	8.62	8.47	8.47
1726	NASDAQ	PEY	Fri, Oct 14, 2011	8.65	8.65	8.54	8.61
1725	NASDAQ	PEY	Thu, Oct 13, 2011	8.61	8.61	8.50	8.58
1724	NASDAQ	PEY	Wed, Oct 12, 2011	8.61	8.66	8.56	8.60
1723	NASDAQ	PEY	Tue, Oct 11, 2011	8.50	8.56	8.48	8.54
1722	NASDAQ	PEY	Mon, Oct 10, 2011	8.48	8.53	8.43	8.53
1721	NASDAQ	PEY	Fri, Oct 7, 2011	8.47	8.47	8.30	8.31
1720	NASDAQ	PEY	Thu, Oct 6, 2011	8.28	8.45	8.24	8.43
1719	NASDAQ	PEY	Wed, Oct 5, 2011	8.19	8.31	8.14	8.27
1718	NASDAQ	PEY	Tue, Oct 4, 2011	7.94	8.22	7.87	8.22
1717	NASDAQ	PEY	Mon, Oct 3, 2011	8.24	8.30	7.98	7.98
1716	NASDAQ	PEY	Fri, Sep 30, 2011	8.27	8.36	8.21	8.21
1715	NASDAQ	PEY	Thu, Sep 29, 2011	8.26	8.36	8.19	8.36
1714	NASDAQ	PEY	Wed, Sep 28, 2011	8.25	8.26	8.00	8.02
1713	NASDAQ	PEY	Tue, Sep 27, 2011	8.25	8.34	8.18	8.22
1712	NASDAQ	PEY	Mon, Sep 26, 2011	8.06	8.13	7.96	8.13
1711	NASDAQ	PEY	Fri, Sep 23, 2011	7.90	8.00	7.90	8.00
1710	NASDAQ	PEY	Thu, Sep 22, 2011	7.94	7.97	7.81	7.91
1709	NASDAQ	PEY	Wed, Sep 21, 2011	8.33	8.34	8.05	8.05
1708	NASDAQ	PEY	Tue, Sep 20, 2011	8.33	8.45	8.32	8.33
1707	NASDAQ	PEY	Mon, Sep 19, 2011	8.27	8.34	8.22	8.30
1706	NASDAQ	PEY	Fri, Sep 16, 2011	8.39	8.45	8.34	8.39
1705	NASDAQ	PEY	Thu, Sep 15, 2011	8.34	8.37	8.25	8.35
1704	NASDAQ	PEY	Wed, Sep 14, 2011	8.24	8.39	8.15	8.31
1703	NASDAQ	PEY	Tue, Sep 13, 2011	8.16	8.22	8.11	8.21
1702	NASDAQ	PEY	Mon, Sep 12, 2011	8.01	8.14	7.98	8.14
1701	NASDAQ	PEY	Fri, Sep 9, 2011	8.21	8.21	8.03	8.09
1700	NASDAQ	PEY	Thu, Sep 8, 2011	8.33	8.39	8.24	8.24
1699	NASDAQ	PEY	Wed, Sep 7, 2011	8.24	8.35	8.21	8.35
1698	NASDAQ	PEY	Tue, Sep 6, 2011	8.08	8.16	7.98	8.16
1697	NASDAQ	PEY	Fri, Sep 2, 2011	8.21	8.32	8.18	8.19
1696	NASDAQ	PEY	Thu, Sep 1, 2011	8.45	8.51	8.35	8.38
1695	NASDAQ	PEY	Wed, Aug 31, 2011	8.48	8.52	8.41	8.45
1694	NASDAQ	PEY	Tue, Aug 30, 2011	8.39	8.47	8.33	8.43
1693	NASDAQ	PEY	Mon, Aug 29, 2011	8.28	8.43	8.27	8.42
1692	NASDAQ	PEY	Fri, Aug 26, 2011	8.03	8.19	7.93	8.17
1691	NASDAQ	PEY	Thu, Aug 25, 2011	8.32	8.32	8.05	8.11
1690	NASDAQ	PEY	Wed, Aug 24, 2011	8.10	8.26	8.10	8.25
1689	NASDAQ	PEY	Tue, Aug 23, 2011	7.85	8.08	7.85	8.08
1688	NASDAQ	PEY	Mon, Aug 22, 2011	7.97	8.00	7.83	7.83
1687	NASDAQ	PEY	Fri, Aug 19, 2011	7.87	8.00	7.81	7.83
1686	NASDAQ	PEY	Thu, Aug 18, 2011	8.03	8.04	7.88	7.94
1685	NASDAQ	PEY	Wed, Aug 17, 2011	8.16	8.26	8.13	8.18
1684	NASDAQ	PEY	Tue, Aug 16, 2011	8.15	8.18	8.09	8.13
1683	NASDAQ	PEY	Mon, Aug 15, 2011	8.07	8.24	8.03	8.24
1682	NASDAQ	PEY	Fri, Aug 12, 2011	8.15	8.17	8.02	8.05
1681	NASDAQ	PEY	Thu, Aug 11, 2011	7.77	8.19	7.77	8.08
1680	NASDAQ	PEY	Wed, Aug 10, 2011	7.92	7.97	7.72	7.73
1679	NASDAQ	PEY	Tue, Aug 9, 2011	7.72	8.02	7.50	8.02
1678	NASDAQ	PEY	Mon, Aug 8, 2011	7.97	8.05	7.59	7.61
1677	NASDAQ	PEY	Fri, Aug 5, 2011	8.12	8.20	7.95	8.13
1676	NASDAQ	PEY	Thu, Aug 4, 2011	8.32	8.32	8.08	8.08
1675	NASDAQ	PEY	Wed, Aug 3, 2011	8.35	8.38	8.24	8.37
1674	NASDAQ	PEY	Tue, Aug 2, 2011	8.46	8.50	8.36	8.36
1673	NASDAQ	PEY	Mon, Aug 1, 2011	8.59	8.60	8.47	8.49
1672	NASDAQ	PEY	Fri, Jul 29, 2011	8.51	8.58	8.44	8.51
1671	NASDAQ	PEY	Thu, Jul 28, 2011	8.57	8.62	8.55	8.55
1670	NASDAQ	PEY	Wed, Jul 27, 2011	8.66	8.66	8.58	8.58
1669	NASDAQ	PEY	Tue, Jul 26, 2011	8.72	8.75	8.67	8.68
1668	NASDAQ	PEY	Mon, Jul 25, 2011	8.72	8.79	8.69	8.74
1667	NASDAQ	PEY	Fri, Jul 22, 2011	8.85	8.85	8.77	8.80
1666	NASDAQ	PEY	Thu, Jul 21, 2011	8.77	8.86	8.76	8.85
1665	NASDAQ	PEY	Wed, Jul 20, 2011	8.76	8.80	8.75	8.76
1664	NASDAQ	PEY	Tue, Jul 19, 2011	8.69	8.77	8.68	8.75
1663	NASDAQ	PEY	Mon, Jul 18, 2011	8.74	8.75	8.63	8.67
1662	NASDAQ	PEY	Fri, Jul 15, 2011	8.79	8.81	8.75	8.78
1661	NASDAQ	PEY	Thu, Jul 14, 2011	8.86	8.91	8.79	8.79
1660	NASDAQ	PEY	Wed, Jul 13, 2011	8.87	8.93	8.84	8.86
1659	NASDAQ	PEY	Tue, Jul 12, 2011	8.80	8.92	8.80	8.85
1658	NASDAQ	PEY	Mon, Jul 11, 2011	8.86	8.86	8.82	8.82
1657	NASDAQ	PEY	Fri, Jul 8, 2011	8.92	8.95	8.89	8.93
1656	NASDAQ	PEY	Thu, Jul 7, 2011	9.00	9.03	8.98	9.00
1655	NASDAQ	PEY	Wed, Jul 6, 2011	8.91	8.96	8.90	8.94
1654	NASDAQ	PEY	Tue, Jul 5, 2011	8.91	8.93	8.89	8.91
1653	NASDAQ	PEY	Fri, Jul 1, 2011	8.80	8.94	8.80	8.93
1652	NASDAQ	PEY	Thu, Jun 30, 2011	8.81	8.83	8.79	8.81
1651	NASDAQ	PEY	Wed, Jun 29, 2011	8.73	8.79	8.72	8.78
1650	NASDAQ	PEY	Tue, Jun 28, 2011	8.67	8.72	8.66	8.71
1649	NASDAQ	PEY	Mon, Jun 27, 2011	8.62	8.68	8.62	8.66
1648	NASDAQ	PEY	Fri, Jun 24, 2011	8.65	8.65	8.59	8.59
1647	NASDAQ	PEY	Thu, Jun 23, 2011	8.59	8.64	8.54	8.62
1646	NASDAQ	PEY	Wed, Jun 22, 2011	8.71	8.73	8.67	8.68
1645	NASDAQ	PEY	Tue, Jun 21, 2011	8.72	8.74	8.70	8.72
1644	NASDAQ	PEY	Mon, Jun 20, 2011	8.64	8.71	8.64	8.68
1643	NASDAQ	PEY	Fri, Jun 17, 2011	8.62	8.68	8.60	8.62
1642	NASDAQ	PEY	Thu, Jun 16, 2011	8.52	8.62	8.52	8.58
1641	NASDAQ	PEY	Wed, Jun 15, 2011	8.61	8.63	8.52	8.55
1640	NASDAQ	PEY	Tue, Jun 14, 2011	8.64	8.70	8.62	8.67
1639	NASDAQ	PEY	Mon, Jun 13, 2011	8.56	8.63	8.56	8.58
1638	NASDAQ	PEY	Fri, Jun 10, 2011	8.62	8.62	8.57	8.57
1637	NASDAQ	PEY	Thu, Jun 9, 2011	8.62	8.68	8.61	8.63
1636	NASDAQ	PEY	Wed, Jun 8, 2011	8.61	8.66	8.60	8.63
1635	NASDAQ	PEY	Tue, Jun 7, 2011	8.66	8.69	8.64	8.64
1634	NASDAQ	PEY	Mon, Jun 6, 2011	8.67	8.68	8.62	8.63
1633	NASDAQ	PEY	Fri, Jun 3, 2011	8.68	8.73	8.67	8.69
1632	NASDAQ	PEY	Thu, Jun 2, 2011	8.84	8.84	8.74	8.78
1631	NASDAQ	PEY	Wed, Jun 1, 2011	9.01	9.01	8.82	8.83
1630	NASDAQ	PEY	Tue, May 31, 2011	8.99	9.01	8.94	9.01
1629	NASDAQ	PEY	Fri, May 27, 2011	8.93	8.95	8.90	8.93
1628	NASDAQ	PEY	Thu, May 26, 2011	8.85	8.91	8.83	8.90
1627	NASDAQ	PEY	Wed, May 25, 2011	8.87	8.91	8.80	8.88
1626	NASDAQ	PEY	Tue, May 24, 2011	8.94	8.94	8.86	8.87
1625	NASDAQ	PEY	Mon, May 23, 2011	8.95	8.96	8.89	8.89
1624	NASDAQ	PEY	Fri, May 20, 2011	9.04	9.04	8.98	8.99
1623	NASDAQ	PEY	Thu, May 19, 2011	9.05	9.06	8.98	9.04
1622	NASDAQ	PEY	Wed, May 18, 2011	8.95	9.01	8.94	9.00
1621	NASDAQ	PEY	Tue, May 17, 2011	8.92	8.96	8.92	8.95
1620	NASDAQ	PEY	Mon, May 16, 2011	8.97	9.01	8.95	8.96
1619	NASDAQ	PEY	Fri, May 13, 2011	9.05	9.08	8.96	8.99
1618	NASDAQ	PEY	Thu, May 12, 2011	8.98	9.10	8.98	9.09
1617	NASDAQ	PEY	Wed, May 11, 2011	9.08	9.08	8.97	9.02
1616	NASDAQ	PEY	Tue, May 10, 2011	9.00	9.10	9.00	9.08
1615	NASDAQ	PEY	Mon, May 9, 2011	8.93	9.00	8.91	8.99
1614	NASDAQ	PEY	Fri, May 6, 2011	8.96	9.00	8.90	8.92
1613	NASDAQ	PEY	Thu, May 5, 2011	8.88	8.96	8.86	8.90
1612	NASDAQ	PEY	Wed, May 4, 2011	9.00	9.01	8.95	8.95
1611	NASDAQ	PEY	Tue, May 3, 2011	9.05	9.05	8.98	9.01
1610	NASDAQ	PEY	Mon, May 2, 2011	9.08	9.10	9.01	9.03
1609	NASDAQ	PEY	Fri, Apr 29, 2011	9.06	9.07	9.03	9.07
1608	NASDAQ	PEY	Thu, Apr 28, 2011	9.00	9.05	8.97	9.03
1607	NASDAQ	PEY	Wed, Apr 27, 2011	8.95	9.01	8.95	9.00
1606	NASDAQ	PEY	Tue, Apr 26, 2011	8.89	8.97	8.88	8.96
1605	NASDAQ	PEY	Mon, Apr 25, 2011	8.84	8.86	8.82	8.84
1604	NASDAQ	PEY	Thu, Apr 21, 2011	8.87	8.87	8.84	8.87
1603	NASDAQ	PEY	Wed, Apr 20, 2011	8.84	8.86	8.83	8.85
1602	NASDAQ	PEY	Tue, Apr 19, 2011	8.79	8.79	8.72	8.74
1601	NASDAQ	PEY	Mon, Apr 18, 2011	8.76	8.77	8.71	8.74
1600	NASDAQ	PEY	Fri, Apr 15, 2011	8.77	8.87	8.77	8.84
1599	NASDAQ	PEY	Thu, Apr 14, 2011	8.75	8.82	8.73	8.81
1598	NASDAQ	PEY	Wed, Apr 13, 2011	8.85	8.85	8.75	8.77
1597	NASDAQ	PEY	Tue, Apr 12, 2011	8.87	8.87	8.80	8.81
1596	NASDAQ	PEY	Mon, Apr 11, 2011	8.91	8.94	8.87	8.88
1595	NASDAQ	PEY	Fri, Apr 8, 2011	9.04	9.04	8.89	8.91
1594	NASDAQ	PEY	Thu, Apr 7, 2011	9.03	9.04	8.97	8.98
1593	NASDAQ	PEY	Wed, Apr 6, 2011	8.98	9.05	8.98	9.05
1592	NASDAQ	PEY	Tue, Apr 5, 2011	8.98	9.01	8.96	8.98
1591	NASDAQ	PEY	Mon, Apr 4, 2011	8.95	8.99	8.95	8.98
1590	NASDAQ	PEY	Fri, Apr 1, 2011	8.92	8.97	8.92	8.94
1589	NASDAQ	PEY	Thu, Mar 31, 2011	8.89	8.91	8.87	8.89
1588	NASDAQ	PEY	Wed, Mar 30, 2011	8.87	8.90	8.85	8.87
1587	NASDAQ	PEY	Tue, Mar 29, 2011	8.81	8.82	8.73	8.81
1586	NASDAQ	PEY	Mon, Mar 28, 2011	8.77	8.82	8.75	8.75
1585	NASDAQ	PEY	Fri, Mar 25, 2011	8.73	8.82	8.73	8.76
1584	NASDAQ	PEY	Thu, Mar 24, 2011	8.70	8.75	8.69	8.72
1583	NASDAQ	PEY	Wed, Mar 23, 2011	8.70	8.70	8.63	8.68
1582	NASDAQ	PEY	Tue, Mar 22, 2011	8.70	8.73	8.69	8.70
1581	NASDAQ	PEY	Mon, Mar 21, 2011	8.68	8.73	8.68	8.72
1580	NASDAQ	PEY	Fri, Mar 18, 2011	8.59	8.63	8.57	8.59
1579	NASDAQ	PEY	Thu, Mar 17, 2011	8.56	8.57	8.49	8.50
1578	NASDAQ	PEY	Wed, Mar 16, 2011	8.54	8.55	8.43	8.46
1577	NASDAQ	PEY	Tue, Mar 15, 2011	8.48	8.58	8.42	8.55
1576	NASDAQ	PEY	Mon, Mar 14, 2011	8.65	8.69	8.63	8.66
1575	NASDAQ	PEY	Fri, Mar 11, 2011	8.68	8.75	8.66	8.73
1574	NASDAQ	PEY	Thu, Mar 10, 2011	8.78	8.81	8.71	8.73
1573	NASDAQ	PEY	Wed, Mar 9, 2011	8.86	8.88	8.81	8.87
1572	NASDAQ	PEY	Tue, Mar 8, 2011	8.76	8.89	8.76	8.86
1571	NASDAQ	PEY	Mon, Mar 7, 2011	8.81	8.85	8.73	8.74
1570	NASDAQ	PEY	Fri, Mar 4, 2011	8.88	8.88	8.74	8.79
1569	NASDAQ	PEY	Thu, Mar 3, 2011	8.81	8.88	8.81	8.85
1568	NASDAQ	PEY	Wed, Mar 2, 2011	8.70	8.77	8.70	8.73
1567	NASDAQ	PEY	Tue, Mar 1, 2011	8.89	8.89	8.72	8.73
1566	NASDAQ	PEY	Mon, Feb 28, 2011	8.82	8.89	8.82	8.87
1565	NASDAQ	PEY	Fri, Feb 25, 2011	8.70	8.79	8.69	8.78
1564	NASDAQ	PEY	Thu, Feb 24, 2011	8.69	8.70	8.62	8.68
1563	NASDAQ	PEY	Wed, Feb 23, 2011	8.76	8.78	8.65	8.69
1562	NASDAQ	PEY	Tue, Feb 22, 2011	8.80	8.84	8.74	8.77
1561	NASDAQ	PEY	Fri, Feb 18, 2011	8.86	8.87	8.83	8.87
1560	NASDAQ	PEY	Thu, Feb 17, 2011	8.80	8.85	8.79	8.85
1559	NASDAQ	PEY	Wed, Feb 16, 2011	8.79	8.82	8.77	8.81
1558	NASDAQ	PEY	Tue, Feb 15, 2011	8.77	8.80	8.74	8.76
1557	NASDAQ	PEY	Mon, Feb 14, 2011	8.83	8.83	8.79	8.80
1556	NASDAQ	PEY	Fri, Feb 11, 2011	8.71	8.83	8.71	8.83
1555	NASDAQ	PEY	Thu, Feb 10, 2011	8.68	8.76	8.68	8.75
1554	NASDAQ	PEY	Wed, Feb 9, 2011	8.74	8.75	8.71	8.74
1553	NASDAQ	PEY	Tue, Feb 8, 2011	8.70	8.75	8.70	8.75
1552	NASDAQ	PEY	Mon, Feb 7, 2011	8.69	8.75	8.69	8.74
1551	NASDAQ	PEY	Fri, Feb 4, 2011	8.75	8.75	8.68	8.70
1550	NASDAQ	PEY	Thu, Feb 3, 2011	8.71	8.75	8.66	8.73
1549	NASDAQ	PEY	Wed, Feb 2, 2011	8.75	8.76	8.70	8.71
1548	NASDAQ	PEY	Tue, Feb 1, 2011	8.72	8.75	8.66	8.74
1547	NASDAQ	PEY	Mon, Jan 31, 2011	8.72	8.73	8.64	8.64
1546	NASDAQ	PEY	Fri, Jan 28, 2011	8.82	8.82	8.67	8.67
1545	NASDAQ	PEY	Thu, Jan 27, 2011	8.84	8.84	8.77	8.81
1544	NASDAQ	PEY	Wed, Jan 26, 2011	8.81	8.82	8.74	8.80
1543	NASDAQ	PEY	Tue, Jan 25, 2011	8.70	8.77	8.69	8.77
1542	NASDAQ	PEY	Mon, Jan 24, 2011	8.71	8.76	8.70	8.73
1541	NASDAQ	PEY	Fri, Jan 21, 2011	8.80	8.81	8.68	8.68
1540	NASDAQ	PEY	Thu, Jan 20, 2011	8.80	8.80	8.71	8.71
1539	NASDAQ	PEY	Wed, Jan 19, 2011	8.89	8.89	8.77	8.78
1538	NASDAQ	PEY	Tue, Jan 18, 2011	8.90	8.90	8.84	8.88
1537	NASDAQ	PEY	Fri, Jan 14, 2011	8.79	8.89	8.78	8.89
1536	NASDAQ	PEY	Thu, Jan 13, 2011	8.90	8.90	8.82	8.84
1535	NASDAQ	PEY	Wed, Jan 12, 2011	8.92	8.92	8.86	8.88
1534	NASDAQ	PEY	Tue, Jan 11, 2011	8.88	8.88	8.81	8.84
1533	NASDAQ	PEY	Mon, Jan 10, 2011	8.82	8.85	8.75	8.85
1532	NASDAQ	PEY	Fri, Jan 7, 2011	8.91	8.91	8.78	8.84
1531	NASDAQ	PEY	Thu, Jan 6, 2011	8.94	8.94	8.88	8.89
1530	NASDAQ	PEY	Wed, Jan 5, 2011	8.84	8.93	8.84	8.92
1529	NASDAQ	PEY	Tue, Jan 4, 2011	9.01	9.01	8.83	8.89
1528	NASDAQ	PEY	Mon, Jan 3, 2011	8.93	8.98	8.91	8.96
1527	NASDAQ	PEY	Fri, Dec 31, 2010	8.90	8.92	8.86	8.86
1526	NASDAQ	PEY	Thu, Dec 30, 2010	8.93	8.93	8.90	8.90
1525	NASDAQ	PEY	Wed, Dec 29, 2010	8.95	8.95	8.91	8.93
1524	NASDAQ	PEY	Tue, Dec 28, 2010	8.91	8.96	8.89	8.93
1523	NASDAQ	PEY	Mon, Dec 27, 2010	8.89	8.93	8.88	8.93
1522	NASDAQ	PEY	Thu, Dec 23, 2010	8.95	8.96	8.88	8.91
1521	NASDAQ	PEY	Wed, Dec 22, 2010	8.88	8.96	8.88	8.95
1520	NASDAQ	PEY	Tue, Dec 21, 2010	8.82	8.87	8.82	8.86
1519	NASDAQ	PEY	Mon, Dec 20, 2010	8.87	8.87	8.80	8.81
1518	NASDAQ	PEY	Fri, Dec 17, 2010	8.87	8.87	8.79	8.82
1517	NASDAQ	PEY	Thu, Dec 16, 2010	8.79	8.83	8.76	8.82
1516	NASDAQ	PEY	Wed, Dec 15, 2010	8.79	8.83	8.76	8.77
1515	NASDAQ	PEY	Tue, Dec 14, 2010	8.78	8.86	8.78	8.85
1514	NASDAQ	PEY	Mon, Dec 13, 2010	8.82	8.84	8.79	8.80
1513	NASDAQ	PEY	Fri, Dec 10, 2010	8.76	8.79	8.71	8.79
1512	NASDAQ	PEY	Thu, Dec 9, 2010	8.70	8.72	8.67	8.71
1511	NASDAQ	PEY	Wed, Dec 8, 2010	8.62	8.68	8.62	8.67
1510	NASDAQ	PEY	Tue, Dec 7, 2010	8.65	8.67	8.57	8.59
1509	NASDAQ	PEY	Mon, Dec 6, 2010	8.57	8.61	8.57	8.59
1508	NASDAQ	PEY	Fri, Dec 3, 2010	8.56	8.61	8.53	8.60
1507	NASDAQ	PEY	Thu, Dec 2, 2010	8.60	8.61	8.56	8.60
1506	NASDAQ	PEY	Wed, Dec 1, 2010	8.59	8.60	8.54	8.60
1505	NASDAQ	PEY	Tue, Nov 30, 2010	8.46	8.49	8.43	8.47
1504	NASDAQ	PEY	Mon, Nov 29, 2010	8.50	8.54	8.42	8.53
1503	NASDAQ	PEY	Fri, Nov 26, 2010	8.59	8.59	8.50	8.53
1502	NASDAQ	PEY	Wed, Nov 24, 2010	8.49	8.58	8.49	8.58
1501	NASDAQ	PEY	Tue, Nov 23, 2010	8.51	8.51	8.43	8.47
1500	NASDAQ	PEY	Mon, Nov 22, 2010	8.48	8.54	8.45	8.54
1499	NASDAQ	PEY	Fri, Nov 19, 2010	8.54	8.54	8.48	8.53
1498	NASDAQ	PEY	Thu, Nov 18, 2010	8.52	8.56	8.49	8.55
1497	NASDAQ	PEY	Wed, Nov 17, 2010	8.48	8.49	8.43	8.46
1496	NASDAQ	PEY	Tue, Nov 16, 2010	8.58	8.58	8.41	8.47
1495	NASDAQ	PEY	Mon, Nov 15, 2010	8.61	8.64	8.55	8.59
1494	NASDAQ	PEY	Fri, Nov 12, 2010	8.64	8.64	8.56	8.58
1493	NASDAQ	PEY	Thu, Nov 11, 2010	8.61	8.68	8.60	8.67
1492	NASDAQ	PEY	Wed, Nov 10, 2010	8.62	8.70	8.60	8.70
1491	NASDAQ	PEY	Tue, Nov 9, 2010	8.76	8.76	8.62	8.63
1490	NASDAQ	PEY	Mon, Nov 8, 2010	8.75	8.79	8.64	8.71
1489	NASDAQ	PEY	Fri, Nov 5, 2010	8.81	8.81	8.71	8.76
1488	NASDAQ	PEY	Thu, Nov 4, 2010	8.71	8.77	8.69	8.75
1487	NASDAQ	PEY	Wed, Nov 3, 2010	8.56	8.60	8.53	8.60
1486	NASDAQ	PEY	Tue, Nov 2, 2010	8.57	8.57	8.52	8.55
1485	NASDAQ	PEY	Mon, Nov 1, 2010	8.55	8.56	8.39	8.46
1484	NASDAQ	PEY	Fri, Oct 29, 2010	8.45	8.55	8.44	8.49
1483	NASDAQ	PEY	Thu, Oct 28, 2010	8.48	8.53	8.43	8.47
1482	NASDAQ	PEY	Wed, Oct 27, 2010	8.47	8.50	8.39	8.48
1481	NASDAQ	PEY	Tue, Oct 26, 2010	8.49	8.53	8.47	8.49
1480	NASDAQ	PEY	Mon, Oct 25, 2010	8.60	8.62	8.52	8.55
1479	NASDAQ	PEY	Fri, Oct 22, 2010	8.53	8.55	8.51	8.54
1478	NASDAQ	PEY	Thu, Oct 21, 2010	8.63	8.64	8.48	8.53
1477	NASDAQ	PEY	Wed, Oct 20, 2010	8.54	8.61	8.52	8.58
1476	NASDAQ	PEY	Tue, Oct 19, 2010	8.56	8.61	8.48	8.51
1475	NASDAQ	PEY	Mon, Oct 18, 2010	8.53	8.62	8.53	8.62
1474	NASDAQ	PEY	Fri, Oct 15, 2010	8.54	8.60	8.52	8.55
1473	NASDAQ	PEY	Thu, Oct 14, 2010	8.53	8.60	8.50	8.56
1472	NASDAQ	PEY	Wed, Oct 13, 2010	8.49	8.60	8.49	8.56
1471	NASDAQ	PEY	Tue, Oct 12, 2010	8.44	8.51	8.43	8.49
1470	NASDAQ	PEY	Mon, Oct 11, 2010	8.46	8.51	8.46	8.50
1469	NASDAQ	PEY	Fri, Oct 8, 2010	8.40	8.51	8.40	8.49
1468	NASDAQ	PEY	Thu, Oct 7, 2010	8.46	8.50	8.39	8.43
1467	NASDAQ	PEY	Wed, Oct 6, 2010	8.43	8.48	8.36	8.45
1466	NASDAQ	PEY	Tue, Oct 5, 2010	8.36	8.47	8.33	8.44
1465	NASDAQ	PEY	Mon, Oct 4, 2010	8.39	8.40	8.28	8.33
1464	NASDAQ	PEY	Fri, Oct 1, 2010	8.41	8.41	8.32	8.35
1463	NASDAQ	PEY	Thu, Sep 30, 2010	8.40	8.45	8.31	8.35
1462	NASDAQ	PEY	Wed, Sep 29, 2010	8.37	8.37	8.29	8.34
1461	NASDAQ	PEY	Tue, Sep 28, 2010	8.29	8.36	8.21	8.35
1460	NASDAQ	PEY	Mon, Sep 27, 2010	8.35	8.35	8.26	8.28
1459	NASDAQ	PEY	Fri, Sep 24, 2010	8.19	8.31	8.19	8.31
1458	NASDAQ	PEY	Thu, Sep 23, 2010	8.17	8.24	8.10	8.13
1457	NASDAQ	PEY	Wed, Sep 22, 2010	8.25	8.29	8.20	8.21
1456	NASDAQ	PEY	Tue, Sep 21, 2010	8.30	8.31	8.24	8.26
1455	NASDAQ	PEY	Mon, Sep 20, 2010	8.21	8.30	8.14	8.30
1454	NASDAQ	PEY	Fri, Sep 17, 2010	8.14	8.17	8.10	8.15
1453	NASDAQ	PEY	Thu, Sep 16, 2010	8.18	8.19	8.09	8.12
1452	NASDAQ	PEY	Wed, Sep 15, 2010	8.16	8.20	8.12	8.19
1451	NASDAQ	PEY	Tue, Sep 14, 2010	8.20	8.23	8.16	8.20
1450	NASDAQ	PEY	Mon, Sep 13, 2010	8.15	8.22	8.14	8.22
1449	NASDAQ	PEY	Fri, Sep 10, 2010	8.10	8.12	8.07	8.08
1448	NASDAQ	PEY	Thu, Sep 9, 2010	8.10	8.10	8.03	8.07
1447	NASDAQ	PEY	Wed, Sep 8, 2010	8.02	8.07	7.99	8.01
1446	NASDAQ	PEY	Tue, Sep 7, 2010	8.08	8.09	7.99	8.00
1445	NASDAQ	PEY	Fri, Sep 3, 2010	8.10	8.10	8.04	8.10
1444	NASDAQ	PEY	Thu, Sep 2, 2010	8.01	8.03	7.97	8.00
1443	NASDAQ	PEY	Wed, Sep 1, 2010	7.90	8.00	7.85	8.00
1442	NASDAQ	PEY	Tue, Aug 31, 2010	7.74	7.84	7.73	7.78
1441	NASDAQ	PEY	Mon, Aug 30, 2010	7.87	7.88	7.75	7.76
1440	NASDAQ	PEY	Fri, Aug 27, 2010	7.80	7.92	7.74	7.91
1439	NASDAQ	PEY	Thu, Aug 26, 2010	7.86	7.86	7.75	7.77
1438	NASDAQ	PEY	Wed, Aug 25, 2010	7.70	7.83	7.67	7.81
1437	NASDAQ	PEY	Tue, Aug 24, 2010	7.75	7.80	7.66	7.74
1436	NASDAQ	PEY	Mon, Aug 23, 2010	7.90	7.90	7.78	7.78
1435	NASDAQ	PEY	Fri, Aug 20, 2010	7.86	7.86	7.73	7.82
1434	NASDAQ	PEY	Thu, Aug 19, 2010	7.98	7.98	7.80	7.83
1433	NASDAQ	PEY	Wed, Aug 18, 2010	8.03	8.03	7.93	7.99
1432	NASDAQ	PEY	Tue, Aug 17, 2010	8.01	8.03	7.92	7.98
1431	NASDAQ	PEY	Mon, Aug 16, 2010	7.86	7.90	7.82	7.89
1430	NASDAQ	PEY	Fri, Aug 13, 2010	7.95	7.95	7.87	7.87
1429	NASDAQ	PEY	Thu, Aug 12, 2010	7.89	7.96	7.89	7.95
1428	NASDAQ	PEY	Wed, Aug 11, 2010	8.12	8.14	7.97	7.99
1427	NASDAQ	PEY	Tue, Aug 10, 2010	8.26	8.26	8.17	8.22
1426	NASDAQ	PEY	Mon, Aug 9, 2010	8.29	8.29	8.20	8.26
1425	NASDAQ	PEY	Fri, Aug 6, 2010	8.19	8.23	8.07	8.19
1424	NASDAQ	PEY	Thu, Aug 5, 2010	8.22	8.25	8.20	8.24
1423	NASDAQ	PEY	Wed, Aug 4, 2010	8.28	8.97	8.20	8.25
1422	NASDAQ	PEY	Tue, Aug 3, 2010	8.28	8.31	8.19	8.23
1421	NASDAQ	PEY	Mon, Aug 2, 2010	8.20	8.28	8.20	8.27
1420	NASDAQ	PEY	Fri, Jul 30, 2010	8.08	8.18	8.07	8.14
1419	NASDAQ	PEY	Thu, Jul 29, 2010	8.25	8.25	8.11	8.15
1418	NASDAQ	PEY	Wed, Jul 28, 2010	8.28	8.28	8.17	8.21
1417	NASDAQ	PEY	Tue, Jul 27, 2010	8.32	8.32	8.26	8.29
1416	NASDAQ	PEY	Mon, Jul 26, 2010	8.12	8.25	8.12	8.23
1415	NASDAQ	PEY	Fri, Jul 23, 2010	8.02	8.14	8.01	8.14
1414	NASDAQ	PEY	Thu, Jul 22, 2010	8.00	8.07	7.99	8.04
1413	NASDAQ	PEY	Wed, Jul 21, 2010	8.05	8.06	7.85	7.89
1412	NASDAQ	PEY	Tue, Jul 20, 2010	7.88	8.01	7.81	8.01
1411	NASDAQ	PEY	Mon, Jul 19, 2010	7.93	7.93	7.81	7.91
1410	NASDAQ	PEY	Fri, Jul 16, 2010	8.00	8.01	7.82	7.83
1409	NASDAQ	PEY	Thu, Jul 15, 2010	8.05	8.06	7.96	8.05
1408	NASDAQ	PEY	Wed, Jul 14, 2010	8.11	8.16	8.02	8.08
1407	NASDAQ	PEY	Tue, Jul 13, 2010	8.00	8.12	7.99	8.11
1406	NASDAQ	PEY	Mon, Jul 12, 2010	7.99	7.99	7.92	7.94
1405	NASDAQ	PEY	Fri, Jul 9, 2010	7.94	8.00	7.93	8.00
1404	NASDAQ	PEY	Thu, Jul 8, 2010	7.91	7.95	7.83	7.93
1403	NASDAQ	PEY	Wed, Jul 7, 2010	7.67	7.86	7.67	7.86
1402	NASDAQ	PEY	Tue, Jul 6, 2010	7.69	7.74	7.60	7.65
1401	NASDAQ	PEY	Fri, Jul 2, 2010	7.65	7.68	7.60	7.63
1400	NASDAQ	PEY	Thu, Jul 1, 2010	7.66	7.69	7.55	7.67
1399	NASDAQ	PEY	Wed, Jun 30, 2010	7.72	7.80	7.65	7.67
1398	NASDAQ	PEY	Tue, Jun 29, 2010	7.81	7.84	7.72	7.79
1397	NASDAQ	PEY	Mon, Jun 28, 2010	7.85	7.95	7.84	7.91
1396	NASDAQ	PEY	Fri, Jun 25, 2010	7.82	7.91	7.78	7.90
1395	NASDAQ	PEY	Thu, Jun 24, 2010	7.83	7.90	7.80	7.80
1394	NASDAQ	PEY	Wed, Jun 23, 2010	7.92	7.92	7.85	7.89
1393	NASDAQ	PEY	Tue, Jun 22, 2010	8.07	8.10	7.93	7.94
1392	NASDAQ	PEY	Mon, Jun 21, 2010	8.16	8.20	8.03	8.06
1391	NASDAQ	PEY	Fri, Jun 18, 2010	8.15	8.15	8.07	8.10
1390	NASDAQ	PEY	Thu, Jun 17, 2010	8.09	8.10	8.01	8.10
1389	NASDAQ	PEY	Wed, Jun 16, 2010	8.05	8.10	7.99	8.07
1388	NASDAQ	PEY	Tue, Jun 15, 2010	7.93	8.07	7.93	8.06
1387	NASDAQ	PEY	Mon, Jun 14, 2010	7.93	8.02	7.93	7.94
1386	NASDAQ	PEY	Fri, Jun 11, 2010	7.87	7.93	7.82	7.92
1385	NASDAQ	PEY	Thu, Jun 10, 2010	7.88	7.89	7.77	7.87
1384	NASDAQ	PEY	Wed, Jun 9, 2010	7.76	7.80	7.67	7.70
1383	NASDAQ	PEY	Tue, Jun 8, 2010	7.67	7.73	7.60	7.73
1382	NASDAQ	PEY	Mon, Jun 7, 2010	7.72	7.79	7.67	7.67
1381	NASDAQ	PEY	Fri, Jun 4, 2010	7.91	7.91	7.70	7.70
1380	NASDAQ	PEY	Thu, Jun 3, 2010	7.98	8.02	7.94	8.01
1379	NASDAQ	PEY	Wed, Jun 2, 2010	7.80	7.91	7.78	7.91
1378	NASDAQ	PEY	Tue, Jun 1, 2010	7.91	8.00	7.85	7.85
1377	NASDAQ	PEY	Fri, May 28, 2010	8.02	8.05	7.95	8.00
1376	NASDAQ	PEY	Thu, May 27, 2010	7.92	7.97	7.87	7.97
1375	NASDAQ	PEY	Wed, May 26, 2010	7.82	7.86	7.74	7.77
1374	NASDAQ	PEY	Tue, May 25, 2010	7.68	7.80	7.62	7.80
1373	NASDAQ	PEY	Mon, May 24, 2010	7.86	7.95	7.84	7.86
1372	NASDAQ	PEY	Fri, May 21, 2010	7.80	7.92	7.75	7.92
1371	NASDAQ	PEY	Thu, May 20, 2010	8.07	8.08	7.98	7.98
1370	NASDAQ	PEY	Wed, May 19, 2010	8.20	8.26	8.15	8.23
1369	NASDAQ	PEY	Tue, May 18, 2010	8.45	8.45	8.25	8.27
1368	NASDAQ	PEY	Mon, May 17, 2010	8.30	8.38	8.24	8.37
1367	NASDAQ	PEY	Fri, May 14, 2010	8.39	8.39	8.25	8.29
1366	NASDAQ	PEY	Thu, May 13, 2010	8.46	8.50	8.42	8.44
1365	NASDAQ	PEY	Wed, May 12, 2010	8.36	8.42	8.33	8.40
1364	NASDAQ	PEY	Tue, May 11, 2010	8.24	8.45	8.20	8.35
1363	NASDAQ	PEY	Mon, May 10, 2010	8.12	8.30	8.12	8.26
1362	NASDAQ	PEY	Fri, May 7, 2010	7.67	8.10	7.67	7.95
1361	NASDAQ	PEY	Thu, May 6, 2010	8.27	8.32	0.11	8.06
1360	NASDAQ	PEY	Wed, May 5, 2010	8.35	8.40	8.28	8.30
1359	NASDAQ	PEY	Tue, May 4, 2010	8.48	8.48	8.33	8.37
1358	NASDAQ	PEY	Mon, May 3, 2010	8.49	8.55	8.47	8.55
1357	NASDAQ	PEY	Fri, Apr 30, 2010	8.62	8.63	8.45	8.45
1356	NASDAQ	PEY	Thu, Apr 29, 2010	8.56	8.61	8.49	8.59
1355	NASDAQ	PEY	Wed, Apr 28, 2010	8.46	8.53	8.43	8.50
1354	NASDAQ	PEY	Tue, Apr 27, 2010	8.52	8.61	8.42	8.42
1353	NASDAQ	PEY	Mon, Apr 26, 2010	8.61	8.65	8.56	8.56
1352	NASDAQ	PEY	Fri, Apr 23, 2010	8.57	8.64	8.56	8.64
1351	NASDAQ	PEY	Thu, Apr 22, 2010	8.48	8.59	8.46	8.58
1350	NASDAQ	PEY	Wed, Apr 21, 2010	8.47	8.54	8.47	8.52
1349	NASDAQ	PEY	Tue, Apr 20, 2010	8.42	8.50	8.42	8.48
1348	NASDAQ	PEY	Mon, Apr 19, 2010	8.37	8.43	8.34	8.42
1347	NASDAQ	PEY	Fri, Apr 16, 2010	8.47	8.49	8.35	8.41
1346	NASDAQ	PEY	Thu, Apr 15, 2010	8.50	8.50	8.45	8.49
1345	NASDAQ	PEY	Wed, Apr 14, 2010	8.40	8.51	8.40	8.51
1344	NASDAQ	PEY	Tue, Apr 13, 2010	8.36	8.40	8.33	8.40
1343	NASDAQ	PEY	Mon, Apr 12, 2010	8.34	8.39	8.34	8.38
1342	NASDAQ	PEY	Fri, Apr 9, 2010	8.31	8.37	8.30	8.37
1341	NASDAQ	PEY	Thu, Apr 8, 2010	8.30	8.34	8.28	8.33
1340	NASDAQ	PEY	Wed, Apr 7, 2010	8.37	8.37	8.30	8.33
1339	NASDAQ	PEY	Tue, Apr 6, 2010	8.26	8.37	8.26	8.35
1338	NASDAQ	PEY	Mon, Apr 5, 2010	8.19	8.31	8.19	8.31
1337	NASDAQ	PEY	Thu, Apr 1, 2010	8.19	8.24	8.16	8.21
1336	NASDAQ	PEY	Wed, Mar 31, 2010	8.19	8.24	8.16	8.18
1335	NASDAQ	PEY	Tue, Mar 30, 2010	8.20	8.23	8.17	8.20
1334	NASDAQ	PEY	Mon, Mar 29, 2010	8.15	8.19	8.15	8.19
1333	NASDAQ	PEY	Fri, Mar 26, 2010	8.17	8.20	8.12	8.15
1332	NASDAQ	PEY	Thu, Mar 25, 2010	8.22	8.30	8.14	8.15
1331	NASDAQ	PEY	Wed, Mar 24, 2010	8.20	8.25	8.18	8.19
1330	NASDAQ	PEY	Tue, Mar 23, 2010	8.24	8.26	8.16	8.26
1329	NASDAQ	PEY	Mon, Mar 22, 2010	8.14	8.22	8.13	8.20
1328	NASDAQ	PEY	Fri, Mar 19, 2010	8.19	8.20	8.08	8.15
1327	NASDAQ	PEY	Thu, Mar 18, 2010	8.21	8.21	8.16	8.17
1326	NASDAQ	PEY	Wed, Mar 17, 2010	8.12	8.21	8.12	8.19
1325	NASDAQ	PEY	Tue, Mar 16, 2010	8.11	8.14	8.06	8.14
1324	NASDAQ	PEY	Mon, Mar 15, 2010	8.16	8.16	8.03	8.08
1323	NASDAQ	PEY	Fri, Mar 12, 2010	8.10	8.10	8.03	8.08
1322	NASDAQ	PEY	Thu, Mar 11, 2010	8.01	8.06	7.97	8.04
1321	NASDAQ	PEY	Wed, Mar 10, 2010	8.00	8.04	7.99	8.01
1320	NASDAQ	PEY	Tue, Mar 9, 2010	7.98	8.01	7.95	8.00
1319	NASDAQ	PEY	Mon, Mar 8, 2010	7.97	7.99	7.95	7.98
1318	NASDAQ	PEY	Fri, Mar 5, 2010	7.90	7.95	7.88	7.95
1317	NASDAQ	PEY	Thu, Mar 4, 2010	7.87	7.87	7.81	7.86
1316	NASDAQ	PEY	Wed, Mar 3, 2010	7.90	7.92	7.80	7.82
1315	NASDAQ	PEY	Tue, Mar 2, 2010	7.79	7.83	7.77	7.82
1314	NASDAQ	PEY	Mon, Mar 1, 2010	7.72	7.77	7.67	7.76
1313	NASDAQ	PEY	Fri, Feb 26, 2010	7.72	7.72	7.65	7.68
1312	NASDAQ	PEY	Thu, Feb 25, 2010	7.63	7.72	7.63	7.72
1311	NASDAQ	PEY	Wed, Feb 24, 2010	7.73	7.75	7.67	7.75
1310	NASDAQ	PEY	Tue, Feb 23, 2010	7.76	7.76	7.67	7.69
1309	NASDAQ	PEY	Mon, Feb 22, 2010	7.72	7.76	7.72	7.75
1308	NASDAQ	PEY	Fri, Feb 19, 2010	7.66	7.75	7.66	7.74
1307	NASDAQ	PEY	Thu, Feb 18, 2010	7.59	7.70	7.59	7.70
1306	NASDAQ	PEY	Wed, Feb 17, 2010	7.63	7.63	7.58	7.61
1305	NASDAQ	PEY	Tue, Feb 16, 2010	7.48	7.58	7.48	7.58
1304	NASDAQ	PEY	Fri, Feb 12, 2010	7.40	7.46	7.37	7.46
1303	NASDAQ	PEY	Thu, Feb 11, 2010	7.41	7.48	7.38	7.48
1302	NASDAQ	PEY	Wed, Feb 10, 2010	7.36	7.43	7.33	7.42
1301	NASDAQ	PEY	Tue, Feb 9, 2010	7.38	7.44	7.35	7.40
1300	NASDAQ	PEY	Mon, Feb 8, 2010	7.38	7.42	7.33	7.34
1299	NASDAQ	PEY	Fri, Feb 5, 2010	7.36	7.42	7.30	7.41
1298	NASDAQ	PEY	Thu, Feb 4, 2010	7.51	7.51	7.38	7.39
1297	NASDAQ	PEY	Wed, Feb 3, 2010	7.56	7.56	7.47	7.50
1296	NASDAQ	PEY	Tue, Feb 2, 2010	7.56	7.58	7.49	7.58
1295	NASDAQ	PEY	Mon, Feb 1, 2010	7.55	7.58	7.54	7.58
1294	NASDAQ	PEY	Fri, Jan 29, 2010	7.63	7.68	7.53	7.53
1293	NASDAQ	PEY	Thu, Jan 28, 2010	7.74	7.74	7.57	7.62
1292	NASDAQ	PEY	Wed, Jan 27, 2010	7.58	7.71	7.56	7.71
1291	NASDAQ	PEY	Tue, Jan 26, 2010	7.67	7.71	7.63	7.64
1290	NASDAQ	PEY	Mon, Jan 25, 2010	7.67	7.71	7.62	7.67
1289	NASDAQ	PEY	Fri, Jan 22, 2010	7.74	7.79	7.62	7.66
1288	NASDAQ	PEY	Thu, Jan 21, 2010	7.85	7.90	7.75	7.78
1287	NASDAQ	PEY	Wed, Jan 20, 2010	7.84	7.86	7.76	7.85
1286	NASDAQ	PEY	Tue, Jan 19, 2010	7.79	7.89	7.79	7.89
1285	NASDAQ	PEY	Fri, Jan 15, 2010	7.85	7.85	7.72	7.79
1284	NASDAQ	PEY	Thu, Jan 14, 2010	7.85	7.89	7.83	7.88
1283	NASDAQ	PEY	Wed, Jan 13, 2010	7.76	7.83	7.74	7.83
1282	NASDAQ	PEY	Tue, Jan 12, 2010	7.77	7.80	7.73	7.76
1281	NASDAQ	PEY	Mon, Jan 11, 2010	7.83	7.83	7.76	7.80
1280	NASDAQ	PEY	Fri, Jan 8, 2010	7.76	7.80	7.75	7.80
1279	NASDAQ	PEY	Thu, Jan 7, 2010	7.69	7.79	7.68	7.79
1278	NASDAQ	PEY	Wed, Jan 6, 2010	7.68	7.73	7.68	7.70
1277	NASDAQ	PEY	Tue, Jan 5, 2010	7.78	7.78	7.66	7.68
1276	NASDAQ	PEY	Mon, Jan 4, 2010	7.68	7.79	7.67	7.77
1275	NASDAQ	PEY	Thu, Dec 31, 2009	7.77	7.77	7.65	7.65
1274	NASDAQ	PEY	Wed, Dec 30, 2009	7.68	7.77	7.68	7.73
1273	NASDAQ	PEY	Tue, Dec 29, 2009	7.77	7.77	7.73	7.75
1272	NASDAQ	PEY	Mon, Dec 28, 2009	7.76	7.78	7.70	7.72
1271	NASDAQ	PEY	Thu, Dec 24, 2009	7.71	7.75	7.67	7.74
1270	NASDAQ	PEY	Wed, Dec 23, 2009	7.67	7.72	7.66	7.70
1269	NASDAQ	PEY	Tue, Dec 22, 2009	7.68	7.68	7.63	7.68
1268	NASDAQ	PEY	Mon, Dec 21, 2009	7.57	7.65	7.57	7.64
1267	NASDAQ	PEY	Fri, Dec 18, 2009	7.56	7.63	7.51	7.58
1266	NASDAQ	PEY	Thu, Dec 17, 2009	7.55	7.60	7.49	7.52
1265	NASDAQ	PEY	Wed, Dec 16, 2009	7.63	7.63	7.56	7.58
1264	NASDAQ	PEY	Tue, Dec 15, 2009	7.66	7.68	7.58	7.58
1263	NASDAQ	PEY	Mon, Dec 14, 2009	7.63	7.69	7.62	7.68
1262	NASDAQ	PEY	Fri, Dec 11, 2009	7.54	7.64	7.54	7.62
1261	NASDAQ	PEY	Thu, Dec 10, 2009	7.60	7.61	7.54	7.54
1260	NASDAQ	PEY	Wed, Dec 9, 2009	7.51	7.56	7.47	7.54
1259	NASDAQ	PEY	Tue, Dec 8, 2009	7.56	7.60	7.53	7.53
1258	NASDAQ	PEY	Mon, Dec 7, 2009	7.61	7.65	7.57	7.59
1257	NASDAQ	PEY	Fri, Dec 4, 2009	7.54	7.62	7.50	7.57
1256	NASDAQ	PEY	Thu, Dec 3, 2009	7.52	7.60	7.48	7.48
1255	NASDAQ	PEY	Wed, Dec 2, 2009	7.51	7.58	7.51	7.54
1254	NASDAQ	PEY	Tue, Dec 1, 2009	7.46	7.50	7.44	7.47
1253	NASDAQ	PEY	Mon, Nov 30, 2009	7.39	7.42	7.30	7.42
1252	NASDAQ	PEY	Fri, Nov 27, 2009	7.29	7.44	7.29	7.39
1251	NASDAQ	PEY	Wed, Nov 25, 2009	7.50	7.55	7.50	7.52
1250	NASDAQ	PEY	Tue, Nov 24, 2009	7.50	7.53	7.44	7.50
1249	NASDAQ	PEY	Mon, Nov 23, 2009	7.49	7.56	7.48	7.51
1248	NASDAQ	PEY	Fri, Nov 20, 2009	7.35	7.41	7.35	7.40
1247	NASDAQ	PEY	Thu, Nov 19, 2009	7.50	7.50	7.35	7.39
1246	NASDAQ	PEY	Wed, Nov 18, 2009	7.52	7.54	7.47	7.53
1245	NASDAQ	PEY	Tue, Nov 17, 2009	7.54	7.56	7.50	7.53
1244	NASDAQ	PEY	Mon, Nov 16, 2009	7.46	7.58	7.46	7.52
1243	NASDAQ	PEY	Fri, Nov 13, 2009	7.39	7.48	7.36	7.42
1242	NASDAQ	PEY	Thu, Nov 12, 2009	7.54	7.58	7.42	7.43
1241	NASDAQ	PEY	Wed, Nov 11, 2009	7.54	7.60	7.51	7.53
1240	NASDAQ	PEY	Tue, Nov 10, 2009	7.56	7.56	7.47	7.50
1239	NASDAQ	PEY	Mon, Nov 9, 2009	7.41	7.55	7.41	7.55
1238	NASDAQ	PEY	Fri, Nov 6, 2009	7.35	7.42	7.28	7.39
1237	NASDAQ	PEY	Thu, Nov 5, 2009	7.28	7.40	7.27	7.38
1236	NASDAQ	PEY	Wed, Nov 4, 2009	7.33	7.36	7.22	7.23
1235	NASDAQ	PEY	Tue, Nov 3, 2009	7.22	7.32	7.21	7.29
1234	NASDAQ	PEY	Mon, Nov 2, 2009	7.32	7.36	7.16	7.26
1233	NASDAQ	PEY	Fri, Oct 30, 2009	7.47	7.47	7.23	7.26
1232	NASDAQ	PEY	Thu, Oct 29, 2009	7.39	7.52	7.38	7.49
1231	NASDAQ	PEY	Wed, Oct 28, 2009	7.53	7.57	7.37	7.37
1230	NASDAQ	PEY	Tue, Oct 27, 2009	7.57	7.68	7.55	7.57
1229	NASDAQ	PEY	Mon, Oct 26, 2009	7.70	7.75	7.55	7.60
1228	NASDAQ	PEY	Fri, Oct 23, 2009	7.78	7.79	7.65	7.66
1227	NASDAQ	PEY	Thu, Oct 22, 2009	7.60	7.80	7.58	7.79
1226	NASDAQ	PEY	Wed, Oct 21, 2009	7.74	7.80	7.60	7.60
1225	NASDAQ	PEY	Tue, Oct 20, 2009	7.86	7.86	7.70	7.72
1224	NASDAQ	PEY	Mon, Oct 19, 2009	7.76	7.84	7.71	7.80
1223	NASDAQ	PEY	Fri, Oct 16, 2009	7.80	7.80	7.67	7.71
1222	NASDAQ	PEY	Thu, Oct 15, 2009	7.74	7.83	7.74	7.83
1221	NASDAQ	PEY	Wed, Oct 14, 2009	7.75	7.83	7.72	7.82
1220	NASDAQ	PEY	Tue, Oct 13, 2009	7.74	7.74	7.64	7.68
1219	NASDAQ	PEY	Mon, Oct 12, 2009	7.79	7.79	7.70	7.71
1218	NASDAQ	PEY	Fri, Oct 9, 2009	7.69	7.75	7.65	7.74
1217	NASDAQ	PEY	Thu, Oct 8, 2009	7.63	7.70	7.61	7.64
1216	NASDAQ	PEY	Wed, Oct 7, 2009	7.61	7.61	7.54	7.57
1215	NASDAQ	PEY	Tue, Oct 6, 2009	7.50	7.65	7.50	7.59
1214	NASDAQ	PEY	Mon, Oct 5, 2009	7.35	7.49	7.32	7.47
1213	NASDAQ	PEY	Fri, Oct 2, 2009	7.35	7.39	7.29	7.35
1212	NASDAQ	PEY	Thu, Oct 1, 2009	7.59	7.59	7.39	7.39
1211	NASDAQ	PEY	Wed, Sep 30, 2009	7.65	7.71	7.53	7.61
1210	NASDAQ	PEY	Tue, Sep 29, 2009	7.70	7.71	7.64	7.65
1209	NASDAQ	PEY	Mon, Sep 28, 2009	7.50	7.66	7.46	7.63
1208	NASDAQ	PEY	Fri, Sep 25, 2009	7.51	7.51	7.42	7.46
1207	NASDAQ	PEY	Thu, Sep 24, 2009	7.61	7.65	7.47	7.51
1206	NASDAQ	PEY	Wed, Sep 23, 2009	7.69	7.77	7.60	7.60
1205	NASDAQ	PEY	Tue, Sep 22, 2009	7.67	7.67	7.59	7.66
1204	NASDAQ	PEY	Mon, Sep 21, 2009	7.66	7.66	7.56	7.58
1203	NASDAQ	PEY	Fri, Sep 18, 2009	7.69	7.69	7.59	7.66
1202	NASDAQ	PEY	Thu, Sep 17, 2009	7.65	7.77	7.59	7.63
1201	NASDAQ	PEY	Wed, Sep 16, 2009	7.55	7.67	7.50	7.64
1200	NASDAQ	PEY	Tue, Sep 15, 2009	7.42	7.48	7.35	7.45
1199	NASDAQ	PEY	Mon, Sep 14, 2009	7.33	7.40	7.30	7.40
1198	NASDAQ	PEY	Fri, Sep 11, 2009	7.27	7.36	7.27	7.31
1197	NASDAQ	PEY	Thu, Sep 10, 2009	7.28	7.32	7.22	7.32
1196	NASDAQ	PEY	Wed, Sep 9, 2009	7.14	7.29	7.14	7.22
1195	NASDAQ	PEY	Tue, Sep 8, 2009	7.21	7.23	7.14	7.18
1194	NASDAQ	PEY	Fri, Sep 4, 2009	7.09	7.20	7.01	7.14
1193	NASDAQ	PEY	Thu, Sep 3, 2009	7.06	7.06	6.95	7.04
1192	NASDAQ	PEY	Wed, Sep 2, 2009	7.01	7.07	7.00	7.00
1191	NASDAQ	PEY	Tue, Sep 1, 2009	7.22	7.30	7.05	7.06
1190	NASDAQ	PEY	Mon, Aug 31, 2009	7.24	7.28	7.20	7.24
1189	NASDAQ	PEY	Fri, Aug 28, 2009	7.37	7.37	7.24	7.31
1188	NASDAQ	PEY	Thu, Aug 27, 2009	7.29	7.35	7.20	7.33
1187	NASDAQ	PEY	Wed, Aug 26, 2009	7.28	7.34	7.26	7.32
1186	NASDAQ	PEY	Tue, Aug 25, 2009	7.24	7.34	7.24	7.27
1185	NASDAQ	PEY	Mon, Aug 24, 2009	7.41	7.41	7.21	7.24
1184	NASDAQ	PEY	Fri, Aug 21, 2009	7.12	7.29	7.12	7.26
1183	NASDAQ	PEY	Thu, Aug 20, 2009	7.01	7.11	6.99	7.11
1182	NASDAQ	PEY	Wed, Aug 19, 2009	6.98	7.05	6.90	7.01
1181	NASDAQ	PEY	Tue, Aug 18, 2009	6.94	7.01	6.89	6.98
1180	NASDAQ	PEY	Mon, Aug 17, 2009	7.00	7.00	6.83	6.89
1179	NASDAQ	PEY	Fri, Aug 14, 2009	7.21	7.21	7.00	7.07
1178	NASDAQ	PEY	Thu, Aug 13, 2009	7.20	7.24	7.14	7.21
1177	NASDAQ	PEY	Wed, Aug 12, 2009	7.07	7.28	7.07	7.19
1176	NASDAQ	PEY	Tue, Aug 11, 2009	7.22	7.22	7.05	7.11
1175	NASDAQ	PEY	Mon, Aug 10, 2009	7.21	7.26	7.14	7.20
1174	NASDAQ	PEY	Fri, Aug 7, 2009	7.05	7.27	7.05	7.22
1173	NASDAQ	PEY	Thu, Aug 6, 2009	7.13	7.13	6.98	6.99
1172	NASDAQ	PEY	Wed, Aug 5, 2009	7.06	7.10	6.95	7.02
1171	NASDAQ	PEY	Tue, Aug 4, 2009	6.90	7.05	6.90	7.05
1170	NASDAQ	PEY	Mon, Aug 3, 2009	7.02	7.02	6.85	6.97
1169	NASDAQ	PEY	Fri, Jul 31, 2009	6.89	6.95	6.84	6.90
1168	NASDAQ	PEY	Thu, Jul 30, 2009	6.82	6.94	6.78	6.89
1167	NASDAQ	PEY	Wed, Jul 29, 2009	6.75	6.78	6.68	6.74
1166	NASDAQ	PEY	Tue, Jul 28, 2009	6.67	6.79	6.67	6.77
1165	NASDAQ	PEY	Mon, Jul 27, 2009	6.64	6.75	6.60	6.75
1164	NASDAQ	PEY	Fri, Jul 24, 2009	6.65	6.65	6.51	6.60
1163	NASDAQ	PEY	Thu, Jul 23, 2009	6.34	6.64	6.34	6.61
1162	NASDAQ	PEY	Wed, Jul 22, 2009	6.29	6.37	6.24	6.32
1161	NASDAQ	PEY	Tue, Jul 21, 2009	6.32	6.34	6.21	6.26
1160	NASDAQ	PEY	Mon, Jul 20, 2009	6.23	6.32	6.21	6.29
1159	NASDAQ	PEY	Fri, Jul 17, 2009	6.24	6.27	6.17	6.20
1158	NASDAQ	PEY	Thu, Jul 16, 2009	6.22	6.27	6.17	6.27
1157	NASDAQ	PEY	Wed, Jul 15, 2009	6.06	6.22	6.06	6.20
1156	NASDAQ	PEY	Tue, Jul 14, 2009	5.95	6.00	5.91	5.98
1155	NASDAQ	PEY	Mon, Jul 13, 2009	5.79	5.99	5.79	5.99
1154	NASDAQ	PEY	Fri, Jul 10, 2009	5.80	5.81	5.71	5.79
1153	NASDAQ	PEY	Thu, Jul 9, 2009	5.79	5.86	5.79	5.79
1152	NASDAQ	PEY	Wed, Jul 8, 2009	5.83	5.89	5.72	5.79
1151	NASDAQ	PEY	Tue, Jul 7, 2009	5.95	5.95	5.85	5.85
1150	NASDAQ	PEY	Mon, Jul 6, 2009	5.91	5.96	5.88	5.96
1149	NASDAQ	PEY	Thu, Jul 2, 2009	6.11	6.11	5.93	5.93
1148	NASDAQ	PEY	Wed, Jul 1, 2009	6.08	6.16	6.07	6.12
1147	NASDAQ	PEY	Tue, Jun 30, 2009	6.10	6.15	6.01	6.06
1146	NASDAQ	PEY	Mon, Jun 29, 2009	6.04	6.12	6.00	6.10
1145	NASDAQ	PEY	Fri, Jun 26, 2009	6.05	6.09	6.00	6.05
1144	NASDAQ	PEY	Thu, Jun 25, 2009	5.91	6.07	5.86	6.07
1143	NASDAQ	PEY	Wed, Jun 24, 2009	5.88	5.97	5.86	5.89
1142	NASDAQ	PEY	Tue, Jun 23, 2009	5.90	5.94	5.83	5.85
1141	NASDAQ	PEY	Mon, Jun 22, 2009	6.02	6.02	5.90	5.90
1140	NASDAQ	PEY	Fri, Jun 19, 2009	6.15	6.15	6.06	6.06
1139	NASDAQ	PEY	Thu, Jun 18, 2009	6.00	6.09	6.00	6.05
1138	NASDAQ	PEY	Wed, Jun 17, 2009	6.09	6.09	5.96	6.02
1137	NASDAQ	PEY	Tue, Jun 16, 2009	6.20	6.20	6.05	6.07
1136	NASDAQ	PEY	Mon, Jun 15, 2009	6.30	6.30	6.13	6.15
1135	NASDAQ	PEY	Fri, Jun 12, 2009	6.32	6.34	6.26	6.34
1134	NASDAQ	PEY	Thu, Jun 11, 2009	6.28	6.40	6.28	6.33
1133	NASDAQ	PEY	Wed, Jun 10, 2009	6.35	6.40	6.24	6.32
1132	NASDAQ	PEY	Tue, Jun 9, 2009	6.38	6.38	6.30	6.33
1131	NASDAQ	PEY	Mon, Jun 8, 2009	6.32	6.42	6.30	6.38
1130	NASDAQ	PEY	Fri, Jun 5, 2009	6.48	6.50	6.33	6.34
1129	NASDAQ	PEY	Thu, Jun 4, 2009	6.34	6.43	6.33	6.43
1128	NASDAQ	PEY	Wed, Jun 3, 2009	6.42	6.42	6.30	6.31
1127	NASDAQ	PEY	Tue, Jun 2, 2009	6.43	6.46	6.37	6.42
1126	NASDAQ	PEY	Mon, Jun 1, 2009	6.29	6.46	6.29	6.43
1125	NASDAQ	PEY	Fri, May 29, 2009	6.19	6.25	6.12	6.25
1124	NASDAQ	PEY	Thu, May 28, 2009	6.22	6.23	6.03	6.18
1123	NASDAQ	PEY	Wed, May 27, 2009	6.30	6.33	6.08	6.09
1122	NASDAQ	PEY	Tue, May 26, 2009	6.05	6.30	5.99	6.30
1121	NASDAQ	PEY	Fri, May 22, 2009	6.11	6.11	6.02	6.03
1120	NASDAQ	PEY	Thu, May 21, 2009	6.11	6.15	6.00	6.05
1119	NASDAQ	PEY	Wed, May 20, 2009	6.34	6.42	6.17	6.18
1118	NASDAQ	PEY	Tue, May 19, 2009	6.33	6.35	6.24	6.27
1117	NASDAQ	PEY	Mon, May 18, 2009	6.17	6.32	6.10	6.29
1116	NASDAQ	PEY	Fri, May 15, 2009	6.19	6.19	6.02	6.08
1115	NASDAQ	PEY	Thu, May 14, 2009	6.10	6.23	6.05	6.19
1114	NASDAQ	PEY	Wed, May 13, 2009	6.26	6.26	6.07	6.07
1113	NASDAQ	PEY	Tue, May 12, 2009	6.56	6.56	6.25	6.33
1112	NASDAQ	PEY	Mon, May 11, 2009	6.48	6.75	6.44	6.44
1111	NASDAQ	PEY	Fri, May 8, 2009	6.46	6.65	6.43	6.64
1110	NASDAQ	PEY	Thu, May 7, 2009	6.61	6.61	6.32	6.37
1109	NASDAQ	PEY	Wed, May 6, 2009	6.42	6.52	6.35	6.48
1108	NASDAQ	PEY	Tue, May 5, 2009	6.36	6.40	6.30	6.32
1107	NASDAQ	PEY	Mon, May 4, 2009	6.12	6.38	6.12	6.38
1106	NASDAQ	PEY	Fri, May 1, 2009	6.15	6.18	6.06	6.09
1105	NASDAQ	PEY	Thu, Apr 30, 2009	6.32	6.32	6.12	6.13
1104	NASDAQ	PEY	Wed, Apr 29, 2009	6.00	6.18	5.95	6.17
1103	NASDAQ	PEY	Tue, Apr 28, 2009	5.90	6.02	5.84	5.88
1102	NASDAQ	PEY	Mon, Apr 27, 2009	6.05	6.08	5.91	5.95
1101	NASDAQ	PEY	Fri, Apr 24, 2009	5.86	6.12	5.83	6.03
1100	NASDAQ	PEY	Thu, Apr 23, 2009	5.94	5.97	5.75	5.86
1099	NASDAQ	PEY	Wed, Apr 22, 2009	5.99	6.13	5.90	5.94
1098	NASDAQ	PEY	Tue, Apr 21, 2009	5.75	6.00	5.40	6.00
1097	NASDAQ	PEY	Mon, Apr 20, 2009	6.31	6.31	5.75	5.75
1096	NASDAQ	PEY	Fri, Apr 17, 2009	6.15	6.36	6.06	6.30
1095	NASDAQ	PEY	Thu, Apr 16, 2009	6.04	6.20	5.93	6.13
1094	NASDAQ	PEY	Wed, Apr 15, 2009	5.72	5.98	5.69	5.98
1093	NASDAQ	PEY	Tue, Apr 14, 2009	6.16	6.17	5.81	5.81
1092	NASDAQ	PEY	Mon, Apr 13, 2009	6.04	6.20	5.90	6.14
1091	NASDAQ	PEY	Thu, Apr 9, 2009	5.74	6.06	5.73	6.05
1090	NASDAQ	PEY	Wed, Apr 8, 2009	5.53	5.58	5.43	5.52
1089	NASDAQ	PEY	Tue, Apr 7, 2009	5.60	5.67	5.50	5.50
1088	NASDAQ	PEY	Mon, Apr 6, 2009	5.71	5.71	5.58	5.70
1087	NASDAQ	PEY	Fri, Apr 3, 2009	5.71	5.77	5.60	5.76
1086	NASDAQ	PEY	Thu, Apr 2, 2009	5.74	5.74	5.62	5.68
1085	NASDAQ	PEY	Wed, Apr 1, 2009	5.30	5.48	5.17	5.46
1084	NASDAQ	PEY	Tue, Mar 31, 2009	5.25	5.42	5.16	5.27
1083	NASDAQ	PEY	Mon, Mar 30, 2009	5.42	5.43	5.15	5.16
1082	NASDAQ	PEY	Fri, Mar 27, 2009	5.89	5.89	5.46	5.46
1081	NASDAQ	PEY	Thu, Mar 26, 2009	5.68	5.69	5.49	5.69
1080	NASDAQ	PEY	Wed, Mar 25, 2009	5.34	5.63	5.25	5.54
1079	NASDAQ	PEY	Tue, Mar 24, 2009	5.57	5.58	5.31	5.32
1078	NASDAQ	PEY	Mon, Mar 23, 2009	5.27	5.60	5.11	5.60
1077	NASDAQ	PEY	Fri, Mar 20, 2009	5.23	5.24	5.01	5.06
1076	NASDAQ	PEY	Thu, Mar 19, 2009	5.47	5.47	5.17	5.20
1075	NASDAQ	PEY	Wed, Mar 18, 2009	5.07	5.35	4.96	5.31
1074	NASDAQ	PEY	Tue, Mar 17, 2009	4.80	5.07	4.78	5.07
1073	NASDAQ	PEY	Mon, Mar 16, 2009	4.97	5.12	4.84	4.84
1072	NASDAQ	PEY	Fri, Mar 13, 2009	4.96	4.96	4.74	4.86
1071	NASDAQ	PEY	Thu, Mar 12, 2009	4.45	4.87	4.45	4.82
1070	NASDAQ	PEY	Wed, Mar 11, 2009	4.58	4.67	4.46	4.50
1069	NASDAQ	PEY	Tue, Mar 10, 2009	4.01	4.49	4.01	4.49
1068	NASDAQ	PEY	Mon, Mar 9, 2009	4.10	4.20	4.02	4.06
1067	NASDAQ	PEY	Fri, Mar 6, 2009	4.07	4.16	3.95	4.08
1066	NASDAQ	PEY	Thu, Mar 5, 2009	4.32	4.32	4.02	4.07
1065	NASDAQ	PEY	Wed, Mar 4, 2009	4.34	4.48	4.24	4.40
1064	NASDAQ	PEY	Tue, Mar 3, 2009	4.58	4.58	4.29	4.31
1063	NASDAQ	PEY	Mon, Mar 2, 2009	4.69	4.74	4.52	4.52
1062	NASDAQ	PEY	Fri, Feb 27, 2009	4.88	4.92	4.79	4.79
1061	NASDAQ	PEY	Thu, Feb 26, 2009	5.02	5.20	4.92	4.95
1060	NASDAQ	PEY	Wed, Feb 25, 2009	5.02	5.13	4.80	4.98
1059	NASDAQ	PEY	Tue, Feb 24, 2009	4.75	5.03	4.68	5.01
1058	NASDAQ	PEY	Mon, Feb 23, 2009	4.95	5.01	4.75	4.75
1057	NASDAQ	PEY	Fri, Feb 20, 2009	4.85	4.98	4.72	4.89
1056	NASDAQ	PEY	Thu, Feb 19, 2009	5.18	5.23	4.94	4.94
1055	NASDAQ	PEY	Wed, Feb 18, 2009	5.22	5.24	5.10	5.16
1054	NASDAQ	PEY	Tue, Feb 17, 2009	5.55	5.55	5.20	5.20
1053	NASDAQ	PEY	Fri, Feb 13, 2009	5.64	5.65	5.49	5.50
1052	NASDAQ	PEY	Thu, Feb 12, 2009	5.67	5.68	5.45	5.68
1051	NASDAQ	PEY	Wed, Feb 11, 2009	5.70	5.83	5.66	5.75
1050	NASDAQ	PEY	Tue, Feb 10, 2009	6.04	6.08	5.65	5.67
1049	NASDAQ	PEY	Mon, Feb 9, 2009	6.09	6.20	6.06	6.11
1048	NASDAQ	PEY	Fri, Feb 6, 2009	5.74	6.11	5.74	6.06
1047	NASDAQ	PEY	Thu, Feb 5, 2009	5.66	5.90	5.59	5.76
1046	NASDAQ	PEY	Wed, Feb 4, 2009	5.82	5.90	5.71	5.71
1045	NASDAQ	PEY	Tue, Feb 3, 2009	5.94	5.94	5.74	5.82
1044	NASDAQ	PEY	Mon, Feb 2, 2009	5.95	5.95	5.82	5.89
1043	NASDAQ	PEY	Fri, Jan 30, 2009	6.17	6.30	5.93	5.98
1042	NASDAQ	PEY	Thu, Jan 29, 2009	6.44	6.44	6.16	6.16
1041	NASDAQ	PEY	Wed, Jan 28, 2009	6.36	6.56	6.36	6.56
1040	NASDAQ	PEY	Tue, Jan 27, 2009	6.15	6.21	6.08	6.21
1039	NASDAQ	PEY	Mon, Jan 26, 2009	6.12	6.30	6.03	6.11
1038	NASDAQ	PEY	Fri, Jan 23, 2009	5.87	6.15	5.84	6.12
1037	NASDAQ	PEY	Thu, Jan 22, 2009	6.21	6.21	5.93	6.01
1036	NASDAQ	PEY	Wed, Jan 21, 2009	6.09	6.30	5.90	6.30
1035	NASDAQ	PEY	Tue, Jan 20, 2009	6.45	6.49	6.01	6.01
1034	NASDAQ	PEY	Fri, Jan 16, 2009	6.68	6.73	6.35	6.53
1033	NASDAQ	PEY	Thu, Jan 15, 2009	6.71	6.75	6.37	6.56
1032	NASDAQ	PEY	Wed, Jan 14, 2009	6.91	7.26	6.76	6.80
1031	NASDAQ	PEY	Tue, Jan 13, 2009	7.00	7.14	6.98	7.09
1030	NASDAQ	PEY	Mon, Jan 12, 2009	7.24	7.30	7.00	7.05
1029	NASDAQ	PEY	Fri, Jan 9, 2009	7.54	7.57	7.25	7.25
1028	NASDAQ	PEY	Thu, Jan 8, 2009	7.50	7.60	7.42	7.52
1027	NASDAQ	PEY	Wed, Jan 7, 2009	7.68	7.70	7.48	7.53
1026	NASDAQ	PEY	Tue, Jan 6, 2009	7.76	7.87	7.70	7.79
1025	NASDAQ	PEY	Mon, Jan 5, 2009	7.84	7.87	7.69	7.75
1024	NASDAQ	PEY	Fri, Jan 2, 2009	7.89	7.89	7.66	7.82
1023	NASDAQ	PEY	Wed, Dec 31, 2008	7.51	7.81	7.51	7.79
1022	NASDAQ	PEY	Tue, Dec 30, 2008	7.35	7.55	7.35	7.55
1021	NASDAQ	PEY	Mon, Dec 29, 2008	7.36	7.39	7.18	7.30
1020	NASDAQ	PEY	Fri, Dec 26, 2008	7.41	7.41	7.26	7.41
1019	NASDAQ	PEY	Wed, Dec 24, 2008	7.17	7.30	7.17	7.30
1018	NASDAQ	PEY	Tue, Dec 23, 2008	7.38	7.39	7.18	7.19
1017	NASDAQ	PEY	Mon, Dec 22, 2008	7.48	7.49	7.20	7.33
1016	NASDAQ	PEY	Fri, Dec 19, 2008	7.57	7.75	7.37	7.40
1015	NASDAQ	PEY	Thu, Dec 18, 2008	7.42	7.54	7.28	7.37
1014	NASDAQ	PEY	Wed, Dec 17, 2008	7.46	7.59	7.40	7.43
1013	NASDAQ	PEY	Tue, Dec 16, 2008	7.24	7.59	7.22	7.57
1012	NASDAQ	PEY	Mon, Dec 15, 2008	7.31	7.34	6.96	7.09
1011	NASDAQ	PEY	Fri, Dec 12, 2008	6.98	7.39	6.96	7.35
1010	NASDAQ	PEY	Thu, Dec 11, 2008	7.45	7.52	7.16	7.16
1009	NASDAQ	PEY	Wed, Dec 10, 2008	7.47	7.68	7.43	7.55
1008	NASDAQ	PEY	Tue, Dec 9, 2008	7.75	7.91	7.47	7.47
1007	NASDAQ	PEY	Mon, Dec 8, 2008	7.84	7.91	7.70	7.83
1006	NASDAQ	PEY	Fri, Dec 5, 2008	7.21	7.72	7.10	7.67
1005	NASDAQ	PEY	Thu, Dec 4, 2008	7.35	7.68	7.25	7.35
1004	NASDAQ	PEY	Wed, Dec 3, 2008	7.21	7.50	6.88	7.50
1003	NASDAQ	PEY	Tue, Dec 2, 2008	7.02	7.28	6.88	7.28
1002	NASDAQ	PEY	Mon, Dec 1, 2008	7.77	7.78	6.86	6.86
1001	NASDAQ	PEY	Fri, Nov 28, 2008	7.80	7.97	7.71	7.96
1000	NASDAQ	PEY	Wed, Nov 26, 2008	7.53	7.79	7.38	7.79
999	NASDAQ	PEY	Tue, Nov 25, 2008	7.62	7.62	7.25	7.56
998	NASDAQ	PEY	Mon, Nov 24, 2008	6.80	7.49	6.80	7.37
997	NASDAQ	PEY	Fri, Nov 21, 2008	6.52	6.78	6.13	6.78
996	NASDAQ	PEY	Thu, Nov 20, 2008	6.84	7.00	6.42	6.46
995	NASDAQ	PEY	Wed, Nov 19, 2008	7.48	7.59	6.93	6.97
994	NASDAQ	PEY	Tue, Nov 18, 2008	7.43	7.65	7.22	7.51
993	NASDAQ	PEY	Mon, Nov 17, 2008	7.48	7.70	7.46	7.50
992	NASDAQ	PEY	Fri, Nov 14, 2008	7.95	8.14	7.62	7.62
991	NASDAQ	PEY	Thu, Nov 13, 2008	7.66	8.10	7.20	8.10
990	NASDAQ	PEY	Wed, Nov 12, 2008	7.95	7.95	7.56	7.56
989	NASDAQ	PEY	Tue, Nov 11, 2008	7.95	8.18	7.90	8.01
988	NASDAQ	PEY	Mon, Nov 10, 2008	8.91	8.91	8.07	8.18
987	NASDAQ	PEY	Fri, Nov 7, 2008	8.52	8.69	8.41	8.65
986	NASDAQ	PEY	Thu, Nov 6, 2008	8.74	8.93	8.47	8.49
985	NASDAQ	PEY	Wed, Nov 5, 2008	9.36	9.50	8.87	8.87
984	NASDAQ	PEY	Tue, Nov 4, 2008	9.47	9.65	9.43	9.57
983	NASDAQ	PEY	Mon, Nov 3, 2008	9.35	9.41	9.22	9.26
982	NASDAQ	PEY	Fri, Oct 31, 2008	9.14	9.36	9.03	9.28
981	NASDAQ	PEY	Thu, Oct 30, 2008	9.14	9.14	8.77	8.99
980	NASDAQ	PEY	Wed, Oct 29, 2008	8.78	9.08	8.61	8.78
979	NASDAQ	PEY	Tue, Oct 28, 2008	7.97	8.81	7.83	8.58
978	NASDAQ	PEY	Mon, Oct 27, 2008	8.17	8.28	7.88	7.88
977	NASDAQ	PEY	Fri, Oct 24, 2008	7.77	8.31	7.76	8.21
976	NASDAQ	PEY	Thu, Oct 23, 2008	8.73	8.73	8.00	8.30
975	NASDAQ	PEY	Wed, Oct 22, 2008	9.12	9.15	8.52	8.71
974	NASDAQ	PEY	Tue, Oct 21, 2008	9.42	9.54	9.20	9.20
973	NASDAQ	PEY	Mon, Oct 20, 2008	9.36	9.43	9.12	9.42
972	NASDAQ	PEY	Fri, Oct 17, 2008	9.22	9.69	9.16	9.26
971	NASDAQ	PEY	Thu, Oct 16, 2008	9.30	9.57	8.62	9.56
970	NASDAQ	PEY	Wed, Oct 15, 2008	9.77	9.77	9.00	9.00
969	NASDAQ	PEY	Tue, Oct 14, 2008	9.77	10.60	9.34	9.82
968	NASDAQ	PEY	Mon, Oct 13, 2008	8.77	10.13	8.64	9.16
967	NASDAQ	PEY	Fri, Oct 10, 2008	7.63	8.84	7.23	8.41
966	NASDAQ	PEY	Thu, Oct 9, 2008	9.30	9.69	8.01	8.03
965	NASDAQ	PEY	Wed, Oct 8, 2008	9.45	9.82	9.18	9.18
964	NASDAQ	PEY	Tue, Oct 7, 2008	10.35	10.35	9.47	9.47
963	NASDAQ	PEY	Mon, Oct 6, 2008	10.67	10.67	9.83	10.46
962	NASDAQ	PEY	Fri, Oct 3, 2008	11.59	11.71	10.79	10.83
961	NASDAQ	PEY	Thu, Oct 2, 2008	11.72	11.72	11.14	11.16
960	NASDAQ	PEY	Wed, Oct 1, 2008	10.80	11.50	10.80	11.50
959	NASDAQ	PEY	Tue, Sep 30, 2008	10.53	11.01	10.45	11.01
958	NASDAQ	PEY	Mon, Sep 29, 2008	11.12	11.80	10.47	10.50
957	NASDAQ	PEY	Fri, Sep 26, 2008	11.04	11.61	11.04	11.58
956	NASDAQ	PEY	Thu, Sep 25, 2008	11.80	11.80	11.16	11.51
955	NASDAQ	PEY	Wed, Sep 24, 2008	11.44	11.48	11.24	11.42
954	NASDAQ	PEY	Tue, Sep 23, 2008	11.56	11.76	11.43	11.48
953	NASDAQ	PEY	Mon, Sep 22, 2008	12.74	12.75	11.62	11.62
952	NASDAQ	PEY	Fri, Sep 19, 2008	12.30	12.75	11.50	12.37
951	NASDAQ	PEY	Thu, Sep 18, 2008	10.30	11.91	10.08	11.81
950	NASDAQ	PEY	Wed, Sep 17, 2008	10.50	10.58	9.98	10.25
949	NASDAQ	PEY	Tue, Sep 16, 2008	9.99	10.67	9.82	10.59
948	NASDAQ	PEY	Mon, Sep 15, 2008	10.60	10.68	10.00	10.21
947	NASDAQ	PEY	Fri, Sep 12, 2008	10.50	10.90	10.50	10.83
946	NASDAQ	PEY	Thu, Sep 11, 2008	10.30	10.63	10.15	10.63
945	NASDAQ	PEY	Wed, Sep 10, 2008	10.60	10.62	10.21	10.47
944	NASDAQ	PEY	Tue, Sep 9, 2008	11.06	11.06	10.55	10.55
943	NASDAQ	PEY	Mon, Sep 8, 2008	10.61	11.11	10.51	10.93
942	NASDAQ	PEY	Fri, Sep 5, 2008	9.94	10.36	9.87	10.34
941	NASDAQ	PEY	Thu, Sep 4, 2008	10.41	10.41	9.99	9.99
940	NASDAQ	PEY	Wed, Sep 3, 2008	10.24	10.42	10.10	10.42
939	NASDAQ	PEY	Tue, Sep 2, 2008	10.23	10.38	10.07	10.20
938	NASDAQ	PEY	Fri, Aug 29, 2008	10.01	10.10	9.89	10.00
937	NASDAQ	PEY	Thu, Aug 28, 2008	9.77	9.98	9.69	9.98
936	NASDAQ	PEY	Wed, Aug 27, 2008	9.44	9.75	9.44	9.68
935	NASDAQ	PEY	Tue, Aug 26, 2008	9.50	9.59	9.35	9.46
934	NASDAQ	PEY	Mon, Aug 25, 2008	9.73	9.73	9.46	9.49
933	NASDAQ	PEY	Fri, Aug 22, 2008	9.56	9.79	9.53	9.77
932	NASDAQ	PEY	Thu, Aug 21, 2008	9.50	9.56	9.40	9.52
931	NASDAQ	PEY	Wed, Aug 20, 2008	9.63	9.65	9.39	9.59
930	NASDAQ	PEY	Tue, Aug 19, 2008	9.85	9.85	9.55	9.62
929	NASDAQ	PEY	Mon, Aug 18, 2008	10.27	10.27	9.83	9.90
928	NASDAQ	PEY	Fri, Aug 15, 2008	10.17	10.42	10.12	10.23
927	NASDAQ	PEY	Thu, Aug 14, 2008	9.89	10.16	9.79	10.12
926	NASDAQ	PEY	Wed, Aug 13, 2008	10.20	10.20	9.75	9.94
925	NASDAQ	PEY	Tue, Aug 12, 2008	10.59	10.59	10.16	10.22
924	NASDAQ	PEY	Mon, Aug 11, 2008	10.21	10.71	10.14	10.58
923	NASDAQ	PEY	Fri, Aug 8, 2008	9.83	10.24	9.83	10.18
922	NASDAQ	PEY	Thu, Aug 7, 2008	10.10	10.20	9.71	9.80
921	NASDAQ	PEY	Wed, Aug 6, 2008	10.10	10.21	9.86	10.20
920	NASDAQ	PEY	Tue, Aug 5, 2008	9.76	10.08	9.73	10.05
919	NASDAQ	PEY	Mon, Aug 4, 2008	9.73	9.75	9.43	9.62
918	NASDAQ	PEY	Fri, Aug 1, 2008	9.67	9.73	9.46	9.71
917	NASDAQ	PEY	Thu, Jul 31, 2008	9.62	9.77	9.57	9.62
916	NASDAQ	PEY	Wed, Jul 30, 2008	9.70	9.92	9.53	9.67
915	NASDAQ	PEY	Tue, Jul 29, 2008	9.16	9.65	9.16	9.65
914	NASDAQ	PEY	Mon, Jul 28, 2008	9.31	9.50	9.04	9.09
913	NASDAQ	PEY	Fri, Jul 25, 2008	9.41	9.56	9.28	9.43
912	NASDAQ	PEY	Thu, Jul 24, 2008	9.99	9.99	9.37	9.41
911	NASDAQ	PEY	Wed, Jul 23, 2008	9.57	10.07	9.57	9.92
910	NASDAQ	PEY	Tue, Jul 22, 2008	9.11	9.65	8.83	9.65
909	NASDAQ	PEY	Mon, Jul 21, 2008	9.26	9.36	9.12	9.14
908	NASDAQ	PEY	Fri, Jul 18, 2008	9.11	9.20	8.88	9.09
907	NASDAQ	PEY	Thu, Jul 17, 2008	8.52	9.07	8.52	8.88
906	NASDAQ	PEY	Wed, Jul 16, 2008	7.64	8.39	7.64	8.37
905	NASDAQ	PEY	Tue, Jul 15, 2008	7.53	7.88	7.32	7.60
904	NASDAQ	PEY	Mon, Jul 14, 2008	8.37	8.43	7.77	7.77
903	NASDAQ	PEY	Fri, Jul 11, 2008	8.20	8.40	8.10	8.28
902	NASDAQ	PEY	Thu, Jul 10, 2008	8.33	8.50	8.27	8.33
901	NASDAQ	PEY	Wed, Jul 9, 2008	8.66	8.74	8.36	8.37
900	NASDAQ	PEY	Tue, Jul 8, 2008	8.20	8.71	8.18	8.68
899	NASDAQ	PEY	Mon, Jul 7, 2008	8.53	8.55	8.08	8.23
898	NASDAQ	PEY	Thu, Jul 3, 2008	8.70	8.75	8.44	8.45
897	NASDAQ	PEY	Wed, Jul 2, 2008	8.87	9.01	8.65	8.65
896	NASDAQ	PEY	Tue, Jul 1, 2008	8.65	8.86	8.58	8.84
895	NASDAQ	PEY	Mon, Jun 30, 2008	8.99	8.99	8.73	8.75
894	NASDAQ	PEY	Fri, Jun 27, 2008	9.04	9.14	8.87	8.96
893	NASDAQ	PEY	Thu, Jun 26, 2008	9.16	9.17	9.05	9.05
892	NASDAQ	PEY	Wed, Jun 25, 2008	9.24	9.58	9.23	9.30
891	NASDAQ	PEY	Tue, Jun 24, 2008	9.05	9.29	9.00	9.18
890	NASDAQ	PEY	Mon, Jun 23, 2008	9.38	9.41	9.11	9.13
889	NASDAQ	PEY	Fri, Jun 20, 2008	9.30	9.49	9.24	9.37
888	NASDAQ	PEY	Thu, Jun 19, 2008	9.30	9.42	9.21	9.39
887	NASDAQ	PEY	Wed, Jun 18, 2008	9.47	9.47	9.25	9.32
886	NASDAQ	PEY	Tue, Jun 17, 2008	9.80	9.84	9.55	9.58
885	NASDAQ	PEY	Mon, Jun 16, 2008	9.61	9.85	9.59	9.76
884	NASDAQ	PEY	Fri, Jun 13, 2008	9.73	9.83	9.49	9.61
883	NASDAQ	PEY	Thu, Jun 12, 2008	9.76	9.94	9.69	9.76
882	NASDAQ	PEY	Wed, Jun 11, 2008	10.00	10.00	9.69	9.72
881	NASDAQ	PEY	Tue, Jun 10, 2008	9.88	10.07	9.85	9.99
880	NASDAQ	PEY	Mon, Jun 9, 2008	10.11	10.21	9.84	9.93
879	NASDAQ	PEY	Fri, Jun 6, 2008	10.44	10.44	10.09	10.12
878	NASDAQ	PEY	Thu, Jun 5, 2008	10.45	10.58	10.43	10.54
877	NASDAQ	PEY	Wed, Jun 4, 2008	10.48	10.60	10.42	10.44
876	NASDAQ	PEY	Tue, Jun 3, 2008	10.61	10.66	10.41	10.52
875	NASDAQ	PEY	Mon, Jun 2, 2008	10.69	10.73	10.47	10.60
874	NASDAQ	PEY	Fri, May 30, 2008	10.80	10.80	10.66	10.73
873	NASDAQ	PEY	Thu, May 29, 2008	10.59	10.84	10.59	10.78
872	NASDAQ	PEY	Wed, May 28, 2008	10.81	10.84	10.52	10.61
871	NASDAQ	PEY	Tue, May 27, 2008	10.69	10.83	10.66	10.78
870	NASDAQ	PEY	Fri, May 23, 2008	10.80	10.82	10.68	10.71
869	NASDAQ	PEY	Thu, May 22, 2008	10.79	10.95	10.77	10.88
868	NASDAQ	PEY	Wed, May 21, 2008	10.93	11.00	10.69	10.77
867	NASDAQ	PEY	Tue, May 20, 2008	11.05	11.05	10.86	10.88
866	NASDAQ	PEY	Mon, May 19, 2008	11.11	11.24	11.07	11.09
865	NASDAQ	PEY	Fri, May 16, 2008	11.34	11.34	11.05	11.13
864	NASDAQ	PEY	Thu, May 15, 2008	11.25	11.33	11.14	11.33
863	NASDAQ	PEY	Wed, May 14, 2008	11.35	11.39	11.26	11.26
862	NASDAQ	PEY	Tue, May 13, 2008	11.41	11.41	11.21	11.25
861	NASDAQ	PEY	Mon, May 12, 2008	11.12	11.33	11.12	11.30
860	NASDAQ	PEY	Fri, May 9, 2008	11.01	11.25	11.01	11.10
859	NASDAQ	PEY	Thu, May 8, 2008	11.28	11.28	11.07	11.13
858	NASDAQ	PEY	Wed, May 7, 2008	11.60	11.62	11.19	11.24
857	NASDAQ	PEY	Tue, May 6, 2008	11.41	11.67	11.32	11.55
856	NASDAQ	PEY	Mon, May 5, 2008	11.58	11.63	11.51	11.53
855	NASDAQ	PEY	Fri, May 2, 2008	11.88	11.98	11.66	11.74
854	NASDAQ	PEY	Thu, May 1, 2008	11.38	11.81	11.38	11.79
853	NASDAQ	PEY	Wed, Apr 30, 2008	11.63	11.64	11.32	11.36
852	NASDAQ	PEY	Tue, Apr 29, 2008	11.71	11.80	11.53	11.64
851	NASDAQ	PEY	Mon, Apr 28, 2008	11.68	11.80	11.60	11.68
850	NASDAQ	PEY	Fri, Apr 25, 2008	11.66	11.69	11.40	11.65
849	NASDAQ	PEY	Thu, Apr 24, 2008	11.24	11.64	11.21	11.57
848	NASDAQ	PEY	Wed, Apr 23, 2008	11.41	11.44	11.15	11.17
847	NASDAQ	PEY	Tue, Apr 22, 2008	11.55	11.55	11.35	11.45
846	NASDAQ	PEY	Mon, Apr 21, 2008	11.82	11.83	11.58	11.58
845	NASDAQ	PEY	Fri, Apr 18, 2008	12.03	12.10	11.87	11.87
844	NASDAQ	PEY	Thu, Apr 17, 2008	11.66	11.82	11.50	11.76
843	NASDAQ	PEY	Wed, Apr 16, 2008	11.56	11.70	11.50	11.70
842	NASDAQ	PEY	Tue, Apr 15, 2008	11.35	11.49	11.26	11.44
841	NASDAQ	PEY	Mon, Apr 14, 2008	11.55	11.58	11.26	11.26
840	NASDAQ	PEY	Fri, Apr 11, 2008	11.73	11.85	11.58	11.58
839	NASDAQ	PEY	Thu, Apr 10, 2008	11.78	12.01	11.70	11.84
838	NASDAQ	PEY	Wed, Apr 9, 2008	12.16	12.16	11.80	11.80
837	NASDAQ	PEY	Tue, Apr 8, 2008	12.27	12.28	12.05	12.14
836	NASDAQ	PEY	Mon, Apr 7, 2008	12.40	12.54	12.27	12.36
835	NASDAQ	PEY	Fri, Apr 4, 2008	12.52	12.53	12.22	12.27
834	NASDAQ	PEY	Thu, Apr 3, 2008	12.65	12.65	12.44	12.54
833	NASDAQ	PEY	Wed, Apr 2, 2008	12.56	12.77	12.45	12.65
832	NASDAQ	PEY	Tue, Apr 1, 2008	12.19	12.56	12.19	12.55
831	NASDAQ	PEY	Mon, Mar 31, 2008	11.91	12.16	11.81	11.92
830	NASDAQ	PEY	Fri, Mar 28, 2008	12.32	12.32	11.87	11.89
829	NASDAQ	PEY	Thu, Mar 27, 2008	12.51	12.56	12.23	12.30
828	NASDAQ	PEY	Wed, Mar 26, 2008	12.68	12.68	12.39	12.50
827	NASDAQ	PEY	Tue, Mar 25, 2008	12.70	12.82	12.60	12.75
826	NASDAQ	PEY	Mon, Mar 24, 2008	12.68	13.05	12.68	12.79
825	NASDAQ	PEY	Thu, Mar 20, 2008	12.07	12.64	12.01	12.61
824	NASDAQ	PEY	Wed, Mar 19, 2008	12.27	12.38	11.98	12.00
823	NASDAQ	PEY	Tue, Mar 18, 2008	11.71	12.11	11.68	12.08
822	NASDAQ	PEY	Mon, Mar 17, 2008	11.50	11.67	11.22	11.52
821	NASDAQ	PEY	Fri, Mar 14, 2008	12.16	12.21	11.67	11.76
820	NASDAQ	PEY	Thu, Mar 13, 2008	11.80	12.18	11.57	12.10
819	NASDAQ	PEY	Wed, Mar 12, 2008	11.99	12.42	11.90	11.90
818	NASDAQ	PEY	Tue, Mar 11, 2008	11.58	12.08	11.56	12.07
817	NASDAQ	PEY	Mon, Mar 10, 2008	11.49	11.51	11.23	11.35
816	NASDAQ	PEY	Fri, Mar 7, 2008	11.27	11.58	11.19	11.39
815	NASDAQ	PEY	Thu, Mar 6, 2008	11.61	11.63	11.25	11.25
814	NASDAQ	PEY	Wed, Mar 5, 2008	11.91	11.98	11.66	11.72
813	NASDAQ	PEY	Tue, Mar 4, 2008	11.77	11.91	11.48	11.84
812	NASDAQ	PEY	Mon, Mar 3, 2008	12.09	12.09	11.78	11.89
811	NASDAQ	PEY	Fri, Feb 29, 2008	12.52	12.57	12.11	12.14
810	NASDAQ	PEY	Thu, Feb 28, 2008	12.94	12.94	12.63	12.66
809	NASDAQ	PEY	Wed, Feb 27, 2008	12.98	13.22	12.94	13.03
808	NASDAQ	PEY	Tue, Feb 26, 2008	12.96	13.20	12.96	13.08
807	NASDAQ	PEY	Mon, Feb 25, 2008	12.83	13.03	12.62	12.99
806	NASDAQ	PEY	Fri, Feb 22, 2008	12.66	12.83	12.46	12.83
805	NASDAQ	PEY	Thu, Feb 21, 2008	13.06	13.15	12.70	12.73
804	NASDAQ	PEY	Wed, Feb 20, 2008	12.61	13.04	12.58	13.00
803	NASDAQ	PEY	Tue, Feb 19, 2008	12.88	12.98	12.66	12.69
802	NASDAQ	PEY	Fri, Feb 15, 2008	12.96	12.96	11.96	12.80
801	NASDAQ	PEY	Thu, Feb 14, 2008	13.10	13.14	12.82	12.88
800	NASDAQ	PEY	Wed, Feb 13, 2008	13.16	13.19	12.97	13.13
799	NASDAQ	PEY	Tue, Feb 12, 2008	12.93	13.21	12.88	13.07
798	NASDAQ	PEY	Mon, Feb 11, 2008	13.06	13.06	12.85	12.88
797	NASDAQ	PEY	Fri, Feb 8, 2008	13.26	13.36	12.92	13.12
796	NASDAQ	PEY	Thu, Feb 7, 2008	13.02	13.40	13.00	13.35
795	NASDAQ	PEY	Wed, Feb 6, 2008	13.24	13.44	13.09	13.09
794	NASDAQ	PEY	Tue, Feb 5, 2008	13.45	13.55	13.20	13.21
793	NASDAQ	PEY	Mon, Feb 4, 2008	14.07	14.07	13.68	13.72
792	NASDAQ	PEY	Fri, Feb 1, 2008	13.96	14.16	13.82	14.13
791	NASDAQ	PEY	Thu, Jan 31, 2008	13.25	13.95	13.15	13.78
790	NASDAQ	PEY	Wed, Jan 30, 2008	13.44	13.79	13.35	13.36
789	NASDAQ	PEY	Tue, Jan 29, 2008	13.47	13.55	13.25	13.55
788	NASDAQ	PEY	Mon, Jan 28, 2008	13.02	13.36	12.81	13.31
787	NASDAQ	PEY	Fri, Jan 25, 2008	13.27	13.30	12.90	12.92
786	NASDAQ	PEY	Thu, Jan 24, 2008	13.33	13.35	12.98	13.14
785	NASDAQ	PEY	Wed, Jan 23, 2008	12.13	13.33	12.08	13.22
784	NASDAQ	PEY	Tue, Jan 22, 2008	11.73	12.61	11.66	12.39
783	NASDAQ	PEY	Fri, Jan 18, 2008	12.34	12.45	11.99	12.11
782	NASDAQ	PEY	Thu, Jan 17, 2008	12.73	12.73	12.28	12.28
781	NASDAQ	PEY	Wed, Jan 16, 2008	12.38	12.79	12.38	12.59
780	NASDAQ	PEY	Tue, Jan 15, 2008	12.51	12.57	12.33	12.48
779	NASDAQ	PEY	Mon, Jan 14, 2008	12.78	12.78	12.62	12.71
778	NASDAQ	PEY	Fri, Jan 11, 2008	12.74	12.93	12.66	12.72
777	NASDAQ	PEY	Thu, Jan 10, 2008	12.51	13.04	12.48	12.83
776	NASDAQ	PEY	Wed, Jan 9, 2008	12.51	12.65	12.20	12.64
775	NASDAQ	PEY	Tue, Jan 8, 2008	12.96	13.09	12.54	12.56
774	NASDAQ	PEY	Mon, Jan 7, 2008	12.76	13.10	12.69	12.91
773	NASDAQ	PEY	Fri, Jan 4, 2008	12.94	12.94	12.65	12.70
772	NASDAQ	PEY	Thu, Jan 3, 2008	13.20	13.24	12.95	12.95
771	NASDAQ	PEY	Wed, Jan 2, 2008	13.37	13.37	13.01	13.07
770	NASDAQ	PEY	Mon, Dec 31, 2007	13.46	13.46	13.24	13.31
769	NASDAQ	PEY	Fri, Dec 28, 2007	13.54	13.66	13.40	13.42
768	NASDAQ	PEY	Thu, Dec 27, 2007	13.79	13.84	13.50	13.50
767	NASDAQ	PEY	Wed, Dec 26, 2007	13.76	13.93	13.75	13.90
766	NASDAQ	PEY	Mon, Dec 24, 2007	13.81	13.90	13.79	13.87
765	NASDAQ	PEY	Fri, Dec 21, 2007	13.44	13.80	13.44	13.78
764	NASDAQ	PEY	Thu, Dec 20, 2007	13.33	13.40	13.04	13.40
763	NASDAQ	PEY	Wed, Dec 19, 2007	13.27	13.36	13.16	13.33
762	NASDAQ	PEY	Tue, Dec 18, 2007	13.12	13.33	13.02	13.28
761	NASDAQ	PEY	Mon, Dec 17, 2007	13.07	13.23	13.00	13.07
760	NASDAQ	PEY	Fri, Dec 14, 2007	13.38	13.49	13.16	13.16
759	NASDAQ	PEY	Thu, Dec 13, 2007	13.61	13.62	13.39	13.60
758	NASDAQ	PEY	Wed, Dec 12, 2007	13.89	14.00	13.43	13.59
757	NASDAQ	PEY	Tue, Dec 11, 2007	14.18	14.24	13.60	13.61
756	NASDAQ	PEY	Mon, Dec 10, 2007	14.09	14.30	14.05	14.27
755	NASDAQ	PEY	Fri, Dec 7, 2007	14.18	14.25	14.04	14.07
754	NASDAQ	PEY	Thu, Dec 6, 2007	13.90	14.19	13.77	14.13
753	NASDAQ	PEY	Wed, Dec 5, 2007	13.75	13.90	13.70	13.90
752	NASDAQ	PEY	Tue, Dec 4, 2007	13.72	13.75	13.54	13.68
751	NASDAQ	PEY	Mon, Dec 3, 2007	13.82	13.91	13.68	13.72
750	NASDAQ	PEY	Fri, Nov 30, 2007	14.02	14.02	13.76	13.80
749	NASDAQ	PEY	Thu, Nov 29, 2007	13.59	14.13	13.56	13.60
748	NASDAQ	PEY	Wed, Nov 28, 2007	13.24	13.78	13.24	13.75
747	NASDAQ	PEY	Tue, Nov 27, 2007	13.24	13.34	13.15	13.26
746	NASDAQ	PEY	Mon, Nov 26, 2007	13.44	13.50	13.01	13.01
745	NASDAQ	PEY	Fri, Nov 23, 2007	13.34	13.65	13.33	13.47
744	NASDAQ	PEY	Wed, Nov 21, 2007	13.20	13.47	13.16	13.27
743	NASDAQ	PEY	Tue, Nov 20, 2007	13.21	13.43	12.99	13.26
742	NASDAQ	PEY	Mon, Nov 19, 2007	13.41	13.41	13.21	13.32
741	NASDAQ	PEY	Fri, Nov 16, 2007	13.59	13.64	13.42	13.54
740	NASDAQ	PEY	Thu, Nov 15, 2007	14.02	14.02	13.53	13.59
739	NASDAQ	PEY	Wed, Nov 14, 2007	14.16	14.25	13.90	13.95
738	NASDAQ	PEY	Tue, Nov 13, 2007	13.70	14.17	13.70	14.11
737	NASDAQ	PEY	Mon, Nov 12, 2007	13.68	13.99	13.66	13.68
736	NASDAQ	PEY	Fri, Nov 9, 2007	13.25	13.80	13.20	13.57
735	NASDAQ	PEY	Thu, Nov 8, 2007	13.21	13.45	13.06	13.17
734	NASDAQ	PEY	Wed, Nov 7, 2007	13.56	13.59	13.12	13.15
733	NASDAQ	PEY	Tue, Nov 6, 2007	13.55	13.76	13.45	13.76
732	NASDAQ	PEY	Mon, Nov 5, 2007	13.60	13.71	13.42	13.60
731	NASDAQ	PEY	Fri, Nov 2, 2007	14.05	14.05	13.55	13.76
730	NASDAQ	PEY	Thu, Nov 1, 2007	14.18	14.18	13.81	13.81
729	NASDAQ	PEY	Wed, Oct 31, 2007	14.40	14.53	14.23	14.43
728	NASDAQ	PEY	Tue, Oct 30, 2007	14.39	14.40	14.29	14.31
727	NASDAQ	PEY	Mon, Oct 29, 2007	14.50	14.54	14.34	14.44
726	NASDAQ	PEY	Fri, Oct 26, 2007	14.20	14.44	14.19	14.44
725	NASDAQ	PEY	Thu, Oct 25, 2007	14.11	14.27	13.95	14.14
724	NASDAQ	PEY	Wed, Oct 24, 2007	14.07	14.15	13.81	14.00
723	NASDAQ	PEY	Tue, Oct 23, 2007	14.03	14.24	14.03	14.19
722	NASDAQ	PEY	Mon, Oct 22, 2007	13.91	14.21	13.91	14.16
721	NASDAQ	PEY	Fri, Oct 19, 2007	14.32	14.32	13.94	13.94
720	NASDAQ	PEY	Thu, Oct 18, 2007	14.26	14.43	14.26	14.43
719	NASDAQ	PEY	Wed, Oct 17, 2007	14.65	14.69	14.29	14.44
718	NASDAQ	PEY	Tue, Oct 16, 2007	14.76	14.76	14.54	14.54
717	NASDAQ	PEY	Mon, Oct 15, 2007	15.05	15.16	14.71	14.80
716	NASDAQ	PEY	Fri, Oct 12, 2007	15.05	15.27	15.05	15.12
715	NASDAQ	PEY	Thu, Oct 11, 2007	15.30	15.39	15.15	15.18
714	NASDAQ	PEY	Wed, Oct 10, 2007	15.29	15.34	15.20	15.25
713	NASDAQ	PEY	Tue, Oct 9, 2007	15.31	15.39	15.21	15.37
712	NASDAQ	PEY	Mon, Oct 8, 2007	15.36	15.41	15.27	15.28
711	NASDAQ	PEY	Fri, Oct 5, 2007	15.34	15.48	15.30	15.40
710	NASDAQ	PEY	Thu, Oct 4, 2007	15.27	15.31	15.20	15.24
709	NASDAQ	PEY	Wed, Oct 3, 2007	15.23	15.28	15.15	15.19
708	NASDAQ	PEY	Tue, Oct 2, 2007	15.19	15.29	15.17	15.29
707	NASDAQ	PEY	Mon, Oct 1, 2007	15.05	15.19	14.85	15.15
706	NASDAQ	PEY	Fri, Sep 28, 2007	15.03	15.04	14.77	14.77
705	NASDAQ	PEY	Thu, Sep 27, 2007	15.00	15.06	14.97	15.05
704	NASDAQ	PEY	Wed, Sep 26, 2007	14.93	15.09	14.82	14.98
703	NASDAQ	PEY	Tue, Sep 25, 2007	14.90	14.95	14.81	14.87
702	NASDAQ	PEY	Mon, Sep 24, 2007	15.16	15.19	14.95	14.96
701	NASDAQ	PEY	Fri, Sep 21, 2007	15.28	15.28	15.16	15.16
700	NASDAQ	PEY	Thu, Sep 20, 2007	15.27	15.39	15.12	15.19
699	NASDAQ	PEY	Wed, Sep 19, 2007	15.15	15.48	15.15	15.42
698	NASDAQ	PEY	Tue, Sep 18, 2007	14.55	15.16	14.37	15.15
697	NASDAQ	PEY	Mon, Sep 17, 2007	14.50	14.65	14.50	14.57
696	NASDAQ	PEY	Fri, Sep 14, 2007	14.54	14.70	14.51	14.67
695	NASDAQ	PEY	Thu, Sep 13, 2007	14.67	14.78	14.60	14.71
694	NASDAQ	PEY	Wed, Sep 12, 2007	14.66	14.73	14.60	14.63
693	NASDAQ	PEY	Tue, Sep 11, 2007	14.48	14.74	14.48	14.70
692	NASDAQ	PEY	Mon, Sep 10, 2007	14.76	14.76	14.38	14.54
691	NASDAQ	PEY	Fri, Sep 7, 2007	14.69	14.75	14.59	14.63
690	NASDAQ	PEY	Thu, Sep 6, 2007	14.92	14.92	14.75	14.88
689	NASDAQ	PEY	Wed, Sep 5, 2007	14.93	15.04	14.78	14.85
688	NASDAQ	PEY	Tue, Sep 4, 2007	14.91	15.17	14.91	15.08
687	NASDAQ	PEY	Fri, Aug 31, 2007	14.98	15.02	14.83	14.93
686	NASDAQ	PEY	Thu, Aug 30, 2007	14.85	15.01	14.75	14.82
685	NASDAQ	PEY	Wed, Aug 29, 2007	14.74	15.00	14.65	14.97
684	NASDAQ	PEY	Tue, Aug 28, 2007	14.90	14.94	14.62	14.66
683	NASDAQ	PEY	Mon, Aug 27, 2007	15.15	15.15	15.00	15.00
682	NASDAQ	PEY	Fri, Aug 24, 2007	15.03	15.26	14.99	15.24
681	NASDAQ	PEY	Thu, Aug 23, 2007	15.36	15.36	15.08	15.12
680	NASDAQ	PEY	Wed, Aug 22, 2007	15.44	15.47	15.18	15.32
679	NASDAQ	PEY	Tue, Aug 21, 2007	15.22	15.44	15.16	15.30
678	NASDAQ	PEY	Mon, Aug 20, 2007	15.53	15.53	15.06	15.20
677	NASDAQ	PEY	Fri, Aug 17, 2007	15.52	15.62	15.13	15.38
676	NASDAQ	PEY	Thu, Aug 16, 2007	14.23	15.00	14.21	14.60
675	NASDAQ	PEY	Wed, Aug 15, 2007	14.22	14.67	14.20	14.21
674	NASDAQ	PEY	Tue, Aug 14, 2007	14.61	14.63	14.31	14.35
673	NASDAQ	PEY	Mon, Aug 13, 2007	15.07	15.09	14.52	14.75
672	NASDAQ	PEY	Fri, Aug 10, 2007	14.73	15.20	14.63	14.91
671	NASDAQ	PEY	Thu, Aug 9, 2007	14.78	15.03	14.74	14.74
670	NASDAQ	PEY	Wed, Aug 8, 2007	14.74	15.17	14.69	15.05
669	NASDAQ	PEY	Tue, Aug 7, 2007	14.25	14.70	14.24	14.53
668	NASDAQ	PEY	Mon, Aug 6, 2007	13.85	14.37	13.65	14.33
667	NASDAQ	PEY	Fri, Aug 3, 2007	14.32	14.36	13.71	13.74
666	NASDAQ	PEY	Thu, Aug 2, 2007	14.36	14.40	14.21	14.32
665	NASDAQ	PEY	Wed, Aug 1, 2007	14.09	14.26	13.97	14.21
664	NASDAQ	PEY	Tue, Jul 31, 2007	14.34	14.39	14.06	14.09
663	NASDAQ	PEY	Mon, Jul 30, 2007	14.04	14.27	14.00	14.21
662	NASDAQ	PEY	Fri, Jul 27, 2007	14.17	14.37	14.00	14.00
661	NASDAQ	PEY	Thu, Jul 26, 2007	14.36	14.45	14.15	14.26
660	NASDAQ	PEY	Wed, Jul 25, 2007	14.64	14.70	14.42	14.63
659	NASDAQ	PEY	Tue, Jul 24, 2007	14.76	14.87	14.45	14.50
658	NASDAQ	PEY	Mon, Jul 23, 2007	14.91	15.02	14.84	14.91
657	NASDAQ	PEY	Fri, Jul 20, 2007	15.10	15.10	14.82	14.89
656	NASDAQ	PEY	Thu, Jul 19, 2007	15.19	15.22	15.09	15.10
655	NASDAQ	PEY	Wed, Jul 18, 2007	15.17	15.22	14.98	15.12
654	NASDAQ	PEY	Tue, Jul 17, 2007	15.39	15.40	15.30	15.32
653	NASDAQ	PEY	Mon, Jul 16, 2007	15.39	15.45	15.30	15.32
652	NASDAQ	PEY	Fri, Jul 13, 2007	15.40	15.48	15.37	15.41
651	NASDAQ	PEY	Thu, Jul 12, 2007	15.40	15.51	15.36	15.50
650	NASDAQ	PEY	Wed, Jul 11, 2007	15.19	15.24	15.14	15.23
649	NASDAQ	PEY	Tue, Jul 10, 2007	15.34	15.38	15.15	15.15
648	NASDAQ	PEY	Mon, Jul 9, 2007	15.52	15.55	15.47	15.48
647	NASDAQ	PEY	Fri, Jul 6, 2007	15.48	15.60	15.46	15.60
646	NASDAQ	PEY	Thu, Jul 5, 2007	15.60	15.64	15.48	15.60
645	NASDAQ	PEY	Tue, Jul 3, 2007	15.58	15.61	15.54	15.60
644	NASDAQ	PEY	Mon, Jul 2, 2007	15.48	15.57	15.41	15.56
643	NASDAQ	PEY	Fri, Jun 29, 2007	15.57	15.57	15.32	15.39
642	NASDAQ	PEY	Thu, Jun 28, 2007	15.39	15.62	15.38	15.42
641	NASDAQ	PEY	Wed, Jun 27, 2007	15.20	15.49	15.20	15.47
640	NASDAQ	PEY	Tue, Jun 26, 2007	15.40	15.44	15.27	15.31
639	NASDAQ	PEY	Mon, Jun 25, 2007	15.29	15.48	15.25	15.25
638	NASDAQ	PEY	Fri, Jun 22, 2007	15.54	15.54	15.12	15.27
637	NASDAQ	PEY	Thu, Jun 21, 2007	15.41	15.55	15.19	15.53
636	NASDAQ	PEY	Wed, Jun 20, 2007	15.58	15.75	15.47	15.47
635	NASDAQ	PEY	Tue, Jun 19, 2007	15.66	15.85	15.64	15.73
634	NASDAQ	PEY	Mon, Jun 18, 2007	15.89	15.89	15.69	15.84
633	NASDAQ	PEY	Fri, Jun 15, 2007	15.73	15.87	15.73	15.77
632	NASDAQ	PEY	Thu, Jun 14, 2007	15.60	15.90	13.98	15.72
631	NASDAQ	PEY	Wed, Jun 13, 2007	15.45	15.65	15.45	15.62
630	NASDAQ	PEY	Tue, Jun 12, 2007	15.55	15.64	15.31	15.39
629	NASDAQ	PEY	Mon, Jun 11, 2007	15.68	15.75	15.60	15.67
628	NASDAQ	PEY	Fri, Jun 8, 2007	15.47	15.71	15.47	15.71
627	NASDAQ	PEY	Thu, Jun 7, 2007	15.68	15.73	15.32	15.32
626	NASDAQ	PEY	Wed, Jun 6, 2007	15.75	15.82	15.60	15.79
625	NASDAQ	PEY	Tue, Jun 5, 2007	15.96	15.97	15.83	15.87
624	NASDAQ	PEY	Mon, Jun 4, 2007	16.02	16.08	15.98	16.08
623	NASDAQ	PEY	Fri, Jun 1, 2007	16.12	16.13	16.00	16.09
622	NASDAQ	PEY	Thu, May 31, 2007	16.04	16.05	15.88	15.88
621	NASDAQ	PEY	Wed, May 30, 2007	15.80	16.00	15.80	15.95
620	NASDAQ	PEY	Tue, May 29, 2007	15.85	15.98	15.54	15.98
619	NASDAQ	PEY	Fri, May 25, 2007	15.76	15.90	15.73	15.90
618	NASDAQ	PEY	Thu, May 24, 2007	15.92	16.00	15.59	15.75
617	NASDAQ	PEY	Wed, May 23, 2007	16.02	16.11	15.93	15.99
616	NASDAQ	PEY	Tue, May 22, 2007	16.00	16.09	15.80	16.03
615	NASDAQ	PEY	Mon, May 21, 2007	15.87	16.01	15.84	16.01
614	NASDAQ	PEY	Fri, May 18, 2007	15.85	15.91	15.75	15.88
613	NASDAQ	PEY	Thu, May 17, 2007	15.88	15.94	15.80	15.88
612	NASDAQ	PEY	Wed, May 16, 2007	15.80	15.99	15.75	15.99
611	NASDAQ	PEY	Tue, May 15, 2007	15.98	16.04	15.78	15.78
610	NASDAQ	PEY	Mon, May 14, 2007	16.06	16.10	15.89	16.05
609	NASDAQ	PEY	Fri, May 11, 2007	15.88	16.07	15.87	16.07
608	NASDAQ	PEY	Thu, May 10, 2007	15.98	16.09	15.87	15.93
607	NASDAQ	PEY	Wed, May 9, 2007	16.01	16.21	16.01	16.21
606	NASDAQ	PEY	Tue, May 8, 2007	16.01	16.12	15.98	16.12
605	NASDAQ	PEY	Mon, May 7, 2007	16.14	16.19	16.12	16.15
604	NASDAQ	PEY	Fri, May 4, 2007	16.03	16.12	16.02	16.09
603	NASDAQ	PEY	Thu, May 3, 2007	15.89	16.08	15.89	16.06
602	NASDAQ	PEY	Wed, May 2, 2007	15.84	16.04	15.84	15.97
601	NASDAQ	PEY	Tue, May 1, 2007	15.84	15.89	15.71	15.87
600	NASDAQ	PEY	Mon, Apr 30, 2007	15.94	16.03	15.78	15.81
599	NASDAQ	PEY	Fri, Apr 27, 2007	15.96	16.04	15.91	16.03
598	NASDAQ	PEY	Thu, Apr 26, 2007	16.04	16.07	15.97	16.03
597	NASDAQ	PEY	Wed, Apr 25, 2007	15.98	16.10	15.96	16.10
596	NASDAQ	PEY	Tue, Apr 24, 2007	15.90	15.97	15.83	15.93
595	NASDAQ	PEY	Mon, Apr 23, 2007	15.97	16.09	15.85	15.85
594	NASDAQ	PEY	Fri, Apr 20, 2007	16.00	16.09	15.95	15.99
593	NASDAQ	PEY	Thu, Apr 19, 2007	15.93	15.98	15.84	15.87
592	NASDAQ	PEY	Wed, Apr 18, 2007	16.04	16.12	15.95	16.12
591	NASDAQ	PEY	Tue, Apr 17, 2007	15.98	16.05	15.94	16.02
590	NASDAQ	PEY	Mon, Apr 16, 2007	15.90	16.07	15.85	15.91
589	NASDAQ	PEY	Fri, Apr 13, 2007	15.77	15.81	15.70	15.81
588	NASDAQ	PEY	Thu, Apr 12, 2007	15.82	15.84	15.60	15.84
587	NASDAQ	PEY	Wed, Apr 11, 2007	15.65	15.82	15.62	15.66
586	NASDAQ	PEY	Tue, Apr 10, 2007	15.76	15.90	15.75	15.79
585	NASDAQ	PEY	Mon, Apr 9, 2007	15.84	15.86	15.71	15.83
584	NASDAQ	PEY	Thu, Apr 5, 2007	15.77	15.89	15.74	15.85
583	NASDAQ	PEY	Wed, Apr 4, 2007	15.85	16.17	15.77	15.96
582	NASDAQ	PEY	Tue, Apr 3, 2007	15.88	15.98	15.80	15.93
581	NASDAQ	PEY	Mon, Apr 2, 2007	15.97	15.97	15.70	15.79
580	NASDAQ	PEY	Fri, Mar 30, 2007	16.03	16.03	15.67	15.84
579	NASDAQ	PEY	Thu, Mar 29, 2007	15.76	15.90	15.64	15.89
578	NASDAQ	PEY	Wed, Mar 28, 2007	15.77	15.90	15.73	15.75
577	NASDAQ	PEY	Tue, Mar 27, 2007	16.04	16.04	15.87	15.89
576	NASDAQ	PEY	Mon, Mar 26, 2007	16.00	16.16	15.89	16.16
575	NASDAQ	PEY	Fri, Mar 23, 2007	16.00	16.15	16.00	16.10
574	NASDAQ	PEY	Thu, Mar 22, 2007	16.03	16.16	16.00	16.00
573	NASDAQ	PEY	Wed, Mar 21, 2007	15.89	16.20	15.73	16.19
572	NASDAQ	PEY	Tue, Mar 20, 2007	15.65	15.93	15.65	15.88
571	NASDAQ	PEY	Mon, Mar 19, 2007	15.60	15.88	15.60	15.65
570	NASDAQ	PEY	Fri, Mar 16, 2007	15.70	15.73	15.45	15.51
569	NASDAQ	PEY	Thu, Mar 15, 2007	15.43	15.72	15.39	15.72
568	NASDAQ	PEY	Wed, Mar 14, 2007	15.45	15.65	14.93	15.54
567	NASDAQ	PEY	Tue, Mar 13, 2007	15.70	15.72	15.30	15.37
566	NASDAQ	PEY	Mon, Mar 12, 2007	15.69	15.93	15.50	15.80
565	NASDAQ	PEY	Fri, Mar 9, 2007	15.65	15.77	15.60	15.69
564	NASDAQ	PEY	Thu, Mar 8, 2007	15.62	15.75	15.59	15.69
563	NASDAQ	PEY	Wed, Mar 7, 2007	15.72	15.73	15.54	15.65
562	NASDAQ	PEY	Tue, Mar 6, 2007	15.51	15.72	15.45	15.62
561	NASDAQ	PEY	Mon, Mar 5, 2007	15.64	15.75	15.40	15.45
560	NASDAQ	PEY	Fri, Mar 2, 2007	15.71	15.82	15.65	15.70
559	NASDAQ	PEY	Thu, Mar 1, 2007	15.71	15.89	15.55	15.73
558	NASDAQ	PEY	Wed, Feb 28, 2007	15.79	15.98	15.73	15.89
557	NASDAQ	PEY	Tue, Feb 27, 2007	16.72	16.72	15.81	15.85
556	NASDAQ	PEY	Mon, Feb 26, 2007	16.34	16.40	16.21	16.32
555	NASDAQ	PEY	Fri, Feb 23, 2007	16.38	16.38	16.28	16.34
554	NASDAQ	PEY	Thu, Feb 22, 2007	16.43	16.45	16.30	16.45
553	NASDAQ	PEY	Wed, Feb 21, 2007	16.36	16.47	16.36	16.39
552	NASDAQ	PEY	Tue, Feb 20, 2007	16.35	16.50	16.28	16.46
551	NASDAQ	PEY	Fri, Feb 16, 2007	16.25	16.38	16.23	16.36
550	NASDAQ	PEY	Thu, Feb 15, 2007	16.36	16.40	16.26	16.28
549	NASDAQ	PEY	Wed, Feb 14, 2007	16.38	16.52	16.34	16.38
548	NASDAQ	PEY	Tue, Feb 13, 2007	16.23	16.37	16.22	16.32
547	NASDAQ	PEY	Mon, Feb 12, 2007	16.12	16.27	16.10	16.25
546	NASDAQ	PEY	Fri, Feb 9, 2007	16.38	16.39	16.18	16.24
545	NASDAQ	PEY	Thu, Feb 8, 2007	16.29	16.36	16.23	16.34
544	NASDAQ	PEY	Wed, Feb 7, 2007	16.23	16.40	16.22	16.33
543	NASDAQ	PEY	Tue, Feb 6, 2007	16.18	16.29	16.18	16.23
542	NASDAQ	PEY	Mon, Feb 5, 2007	16.16	16.30	16.00	16.25
541	NASDAQ	PEY	Fri, Feb 2, 2007	16.24	16.32	16.14	16.28
540	NASDAQ	PEY	Thu, Feb 1, 2007	16.19	16.23	16.13	16.23
539	NASDAQ	PEY	Wed, Jan 31, 2007	16.11	16.18	16.02	16.11
538	NASDAQ	PEY	Tue, Jan 30, 2007	16.11	16.14	16.02	16.11
537	NASDAQ	PEY	Mon, Jan 29, 2007	16.05	16.14	16.00	16.07
536	NASDAQ	PEY	Fri, Jan 26, 2007	15.97	16.18	15.90	16.09
535	NASDAQ	PEY	Thu, Jan 25, 2007	16.18	16.19	15.95	16.02
534	NASDAQ	PEY	Wed, Jan 24, 2007	16.15	16.24	16.09	16.24
533	NASDAQ	PEY	Tue, Jan 23, 2007	16.01	16.20	16.00	16.07
532	NASDAQ	PEY	Mon, Jan 22, 2007	16.10	16.12	15.97	16.08
531	NASDAQ	PEY	Fri, Jan 19, 2007	16.05	16.10	16.00	16.10
530	NASDAQ	PEY	Thu, Jan 18, 2007	16.10	16.17	16.00	16.09
529	NASDAQ	PEY	Wed, Jan 17, 2007	16.18	16.20	16.10	16.15
528	NASDAQ	PEY	Tue, Jan 16, 2007	16.29	16.33	16.16	16.22
527	NASDAQ	PEY	Fri, Jan 12, 2007	16.10	16.30	16.10	16.21
526	NASDAQ	PEY	Thu, Jan 11, 2007	16.24	16.33	16.17	16.23
525	NASDAQ	PEY	Wed, Jan 10, 2007	16.20	16.22	16.11	16.20
524	NASDAQ	PEY	Tue, Jan 9, 2007	16.24	16.27	16.08	16.25
523	NASDAQ	PEY	Mon, Jan 8, 2007	16.17	16.23	16.06	16.22
522	NASDAQ	PEY	Fri, Jan 5, 2007	16.37	16.39	16.19	16.22
521	NASDAQ	PEY	Thu, Jan 4, 2007	16.50	16.57	16.39	16.56
520	NASDAQ	PEY	Wed, Jan 3, 2007	16.44	16.61	16.36	16.46
519	NASDAQ	PEY	Fri, Dec 29, 2006	16.58	16.59	16.42	16.42
518	NASDAQ	PEY	Thu, Dec 28, 2006	16.68	16.68	16.57	16.60
517	NASDAQ	PEY	Wed, Dec 27, 2006	16.51	16.65	16.51	16.65
516	NASDAQ	PEY	Tue, Dec 26, 2006	16.25	16.45	16.25	16.45
515	NASDAQ	PEY	Fri, Dec 22, 2006	16.28	16.35	16.27	16.31
514	NASDAQ	PEY	Thu, Dec 21, 2006	16.42	16.42	16.29	16.34
513	NASDAQ	PEY	Wed, Dec 20, 2006	16.34	16.39	16.33	16.36
512	NASDAQ	PEY	Tue, Dec 19, 2006	16.23	16.37	16.23	16.35
511	NASDAQ	PEY	Mon, Dec 18, 2006	16.37	16.44	16.26	16.28
510	NASDAQ	PEY	Fri, Dec 15, 2006	16.35	16.44	16.35	16.43
509	NASDAQ	PEY	Thu, Dec 14, 2006	16.31	16.47	16.31	16.46
508	NASDAQ	PEY	Wed, Dec 13, 2006	16.38	16.38	16.31	16.35
507	NASDAQ	PEY	Tue, Dec 12, 2006	16.23	16.34	16.23	16.31
506	NASDAQ	PEY	Mon, Dec 11, 2006	16.25	16.30	16.22	16.25
505	NASDAQ	PEY	Fri, Dec 8, 2006	16.23	16.28	16.15	16.24
504	NASDAQ	PEY	Thu, Dec 7, 2006	16.40	16.40	16.23	16.26
503	NASDAQ	PEY	Wed, Dec 6, 2006	16.34	16.37	16.31	16.35
502	NASDAQ	PEY	Tue, Dec 5, 2006	16.33	16.43	16.33	16.41
501	NASDAQ	PEY	Mon, Dec 4, 2006	16.14	16.36	16.11	16.35
500	NASDAQ	PEY	Fri, Dec 1, 2006	16.24	16.24	16.02	16.16
499	NASDAQ	PEY	Thu, Nov 30, 2006	16.24	16.24	16.11	16.19
498	NASDAQ	PEY	Wed, Nov 29, 2006	16.02	16.21	16.02	16.21
497	NASDAQ	PEY	Tue, Nov 28, 2006	15.87	16.00	15.86	15.99
496	NASDAQ	PEY	Mon, Nov 27, 2006	16.11	16.11	15.88	15.92
495	NASDAQ	PEY	Fri, Nov 24, 2006	16.05	16.17	16.05	16.16
494	NASDAQ	PEY	Wed, Nov 22, 2006	16.23	16.25	16.10	16.15
493	NASDAQ	PEY	Tue, Nov 21, 2006	16.25	16.27	16.17	16.22
492	NASDAQ	PEY	Mon, Nov 20, 2006	16.28	16.30	16.22	16.25
491	NASDAQ	PEY	Fri, Nov 17, 2006	16.27	16.27	16.18	16.26
490	NASDAQ	PEY	Thu, Nov 16, 2006	16.20	16.29	16.20	16.28
489	NASDAQ	PEY	Wed, Nov 15, 2006	16.13	16.22	16.13	16.22
488	NASDAQ	PEY	Tue, Nov 14, 2006	16.02	16.17	15.91	16.16
487	NASDAQ	PEY	Mon, Nov 13, 2006	15.94	16.03	15.91	16.01
486	NASDAQ	PEY	Fri, Nov 10, 2006	15.87	15.97	15.85	15.97
485	NASDAQ	PEY	Thu, Nov 9, 2006	15.85	15.92	15.79	15.85
484	NASDAQ	PEY	Wed, Nov 8, 2006	15.78	15.98	15.78	15.94
483	NASDAQ	PEY	Tue, Nov 7, 2006	15.73	15.90	15.73	15.75
482	NASDAQ	PEY	Mon, Nov 6, 2006	15.65	15.80	15.65	15.78
481	NASDAQ	PEY	Fri, Nov 3, 2006	15.65	15.74	15.58	15.66
480	NASDAQ	PEY	Thu, Nov 2, 2006	15.60	15.68	15.59	15.67
479	NASDAQ	PEY	Wed, Nov 1, 2006	15.96	15.96	15.69	15.73
478	NASDAQ	PEY	Tue, Oct 31, 2006	15.91	15.94	15.82	15.88
477	NASDAQ	PEY	Mon, Oct 30, 2006	15.90	15.95	15.82	15.89
476	NASDAQ	PEY	Fri, Oct 27, 2006	15.97	15.98	15.84	15.89
475	NASDAQ	PEY	Thu, Oct 26, 2006	15.83	15.98	15.83	15.97
474	NASDAQ	PEY	Wed, Oct 25, 2006	15.85	15.93	15.79	15.92
473	NASDAQ	PEY	Tue, Oct 24, 2006	15.75	15.82	15.72	15.79
472	NASDAQ	PEY	Mon, Oct 23, 2006	15.73	15.84	15.70	15.82
471	NASDAQ	PEY	Fri, Oct 20, 2006	15.80	15.82	15.73	15.78
470	NASDAQ	PEY	Thu, Oct 19, 2006	15.71	15.84	15.71	15.78
469	NASDAQ	PEY	Wed, Oct 18, 2006	15.79	15.81	15.72	15.81
468	NASDAQ	PEY	Tue, Oct 17, 2006	15.66	15.75	15.62	15.70
467	NASDAQ	PEY	Mon, Oct 16, 2006	15.76	15.78	15.67	15.75
466	NASDAQ	PEY	Fri, Oct 13, 2006	15.66	15.77	15.66	15.74
465	NASDAQ	PEY	Thu, Oct 12, 2006	15.60	15.73	15.60	15.68
464	NASDAQ	PEY	Wed, Oct 11, 2006	15.54	15.63	15.50	15.60
463	NASDAQ	PEY	Tue, Oct 10, 2006	15.60	15.67	15.57	15.60
462	NASDAQ	PEY	Mon, Oct 9, 2006	15.59	15.65	15.55	15.65
461	NASDAQ	PEY	Fri, Oct 6, 2006	15.54	15.67	15.53	15.62
460	NASDAQ	PEY	Thu, Oct 5, 2006	15.51	15.65	15.51	15.64
459	NASDAQ	PEY	Wed, Oct 4, 2006	15.45	15.61	15.36	15.61
458	NASDAQ	PEY	Tue, Oct 3, 2006	15.37	15.53	15.35	15.48
457	NASDAQ	PEY	Mon, Oct 2, 2006	15.65	15.65	15.36	15.46
456	NASDAQ	PEY	Fri, Sep 29, 2006	15.67	15.68	15.47	15.49
455	NASDAQ	PEY	Thu, Sep 28, 2006	15.58	15.67	15.57	15.66
454	NASDAQ	PEY	Wed, Sep 27, 2006	15.50	15.64	15.50	15.60
453	NASDAQ	PEY	Tue, Sep 26, 2006	15.50	15.58	15.46	15.58
452	NASDAQ	PEY	Mon, Sep 25, 2006	15.43	15.60	15.34	15.58
451	NASDAQ	PEY	Fri, Sep 22, 2006	15.38	15.42	15.32	15.39
450	NASDAQ	PEY	Thu, Sep 21, 2006	15.56	15.60	15.41	15.46
449	NASDAQ	PEY	Wed, Sep 20, 2006	15.40	15.57	15.38	15.57
448	NASDAQ	PEY	Tue, Sep 19, 2006	15.37	15.42	15.21	15.42
447	NASDAQ	PEY	Mon, Sep 18, 2006	15.35	15.44	15.35	15.41
446	NASDAQ	PEY	Fri, Sep 15, 2006	15.40	15.54	15.40	15.53
445	NASDAQ	PEY	Thu, Sep 14, 2006	15.50	15.50	15.37	15.47
444	NASDAQ	PEY	Wed, Sep 13, 2006	15.50	15.53	15.41	15.53
443	NASDAQ	PEY	Tue, Sep 12, 2006	15.31	15.48	15.30	15.44
442	NASDAQ	PEY	Mon, Sep 11, 2006	15.20	15.34	15.20	15.31
441	NASDAQ	PEY	Fri, Sep 8, 2006	15.17	15.28	15.17	15.24
440	NASDAQ	PEY	Thu, Sep 7, 2006	15.27	15.30	15.17	15.22
439	NASDAQ	PEY	Wed, Sep 6, 2006	15.47	15.47	15.25	15.30
438	NASDAQ	PEY	Tue, Sep 5, 2006	15.41	15.48	15.39	15.47
437	NASDAQ	PEY	Fri, Sep 1, 2006	15.47	15.47	15.39	15.41
436	NASDAQ	PEY	Thu, Aug 31, 2006	15.41	15.44	15.36	15.42
435	NASDAQ	PEY	Wed, Aug 30, 2006	15.30	15.41	15.26	15.34
434	NASDAQ	PEY	Tue, Aug 29, 2006	15.20	15.33	15.14	15.33
433	NASDAQ	PEY	Mon, Aug 28, 2006	15.18	15.27	15.11	15.27
432	NASDAQ	PEY	Fri, Aug 25, 2006	15.12	15.22	15.02	15.22
431	NASDAQ	PEY	Thu, Aug 24, 2006	15.15	15.17	15.06	15.12
430	NASDAQ	PEY	Wed, Aug 23, 2006	15.25	15.28	15.06	15.06
429	NASDAQ	PEY	Tue, Aug 22, 2006	15.20	15.29	15.16	15.27
428	NASDAQ	PEY	Mon, Aug 21, 2006	15.30	15.30	15.22	15.26
427	NASDAQ	PEY	Fri, Aug 18, 2006	15.30	15.32	15.23	15.32
426	NASDAQ	PEY	Thu, Aug 17, 2006	15.31	15.34	15.22	15.30
425	NASDAQ	PEY	Wed, Aug 16, 2006	15.34	15.34	15.23	15.30
424	NASDAQ	PEY	Tue, Aug 15, 2006	15.06	15.25	15.05	15.25
423	NASDAQ	PEY	Mon, Aug 14, 2006	15.06	15.17	15.00	15.03
422	NASDAQ	PEY	Fri, Aug 11, 2006	15.04	15.07	14.93	15.03
421	NASDAQ	PEY	Thu, Aug 10, 2006	15.04	15.13	14.96	15.13
420	NASDAQ	PEY	Wed, Aug 9, 2006	15.18	15.26	15.04	15.05
419	NASDAQ	PEY	Tue, Aug 8, 2006	15.19	15.29	15.11	15.14
418	NASDAQ	PEY	Mon, Aug 7, 2006	15.29	15.31	15.17	15.22
417	NASDAQ	PEY	Fri, Aug 4, 2006	15.40	15.50	15.24	15.33
416	NASDAQ	PEY	Thu, Aug 3, 2006	15.25	15.38	15.22	15.36
415	NASDAQ	PEY	Wed, Aug 2, 2006	15.25	15.36	15.24	15.30
414	NASDAQ	PEY	Tue, Aug 1, 2006	15.28	15.29	15.14	15.27
413	NASDAQ	PEY	Mon, Jul 31, 2006	15.30	15.33	15.18	15.33
412	NASDAQ	PEY	Fri, Jul 28, 2006	15.19	15.40	15.19	15.37
411	NASDAQ	PEY	Thu, Jul 27, 2006	15.29	15.31	15.08	15.11
410	NASDAQ	PEY	Wed, Jul 26, 2006	15.12	15.29	15.09	15.25
409	NASDAQ	PEY	Tue, Jul 25, 2006	15.05	15.20	15.00	15.16
408	NASDAQ	PEY	Mon, Jul 24, 2006	14.86	15.09	14.86	15.09
407	NASDAQ	PEY	Fri, Jul 21, 2006	14.78	14.91	14.75	14.91
406	NASDAQ	PEY	Thu, Jul 20, 2006	14.92	14.96	14.84	14.91
405	NASDAQ	PEY	Wed, Jul 19, 2006	14.75	14.98	14.75	14.97
404	NASDAQ	PEY	Tue, Jul 18, 2006	14.57	14.65	14.23	14.62
403	NASDAQ	PEY	Mon, Jul 17, 2006	14.54	14.62	14.50	14.55
402	NASDAQ	PEY	Fri, Jul 14, 2006	14.55	14.72	14.50	14.57
401	NASDAQ	PEY	Thu, Jul 13, 2006	14.68	14.75	14.56	14.61
400	NASDAQ	PEY	Wed, Jul 12, 2006	14.92	14.93	14.76	14.80
399	NASDAQ	PEY	Tue, Jul 11, 2006	14.85	14.96	14.74	14.91
398	NASDAQ	PEY	Mon, Jul 10, 2006	14.83	14.92	14.79	14.88
397	NASDAQ	PEY	Fri, Jul 7, 2006	14.81	14.91	14.76	14.79
396	NASDAQ	PEY	Thu, Jul 6, 2006	14.75	14.84	14.75	14.81
395	NASDAQ	PEY	Wed, Jul 5, 2006	14.76	14.80	14.69	14.73
394	NASDAQ	PEY	Mon, Jul 3, 2006	14.78	14.85	14.71	14.85
393	NASDAQ	PEY	Fri, Jun 30, 2006	14.79	14.80	14.68	14.70
392	NASDAQ	PEY	Thu, Jun 29, 2006	14.55	14.74	14.48	14.73
391	NASDAQ	PEY	Wed, Jun 28, 2006	14.42	14.47	14.35	14.40
390	NASDAQ	PEY	Tue, Jun 27, 2006	14.51	14.58	14.42	14.42
389	NASDAQ	PEY	Mon, Jun 26, 2006	14.32	14.50	14.32	14.50
388	NASDAQ	PEY	Fri, Jun 23, 2006	14.33	14.41	14.27	14.35
387	NASDAQ	PEY	Thu, Jun 22, 2006	14.39	14.43	14.32	14.40
386	NASDAQ	PEY	Wed, Jun 21, 2006	14.43	14.52	14.40	14.45
385	NASDAQ	PEY	Tue, Jun 20, 2006	14.36	14.47	14.36	14.36
384	NASDAQ	PEY	Mon, Jun 19, 2006	14.55	14.62	14.37	14.44
383	NASDAQ	PEY	Fri, Jun 16, 2006	14.70	14.72	14.54	14.60
382	NASDAQ	PEY	Thu, Jun 15, 2006	14.45	14.75	14.45	14.66
381	NASDAQ	PEY	Wed, Jun 14, 2006	14.48	14.52	14.34	14.50
380	NASDAQ	PEY	Tue, Jun 13, 2006	14.54	14.74	14.50	14.50
379	NASDAQ	PEY	Mon, Jun 12, 2006	14.73	14.80	14.67	14.68
378	NASDAQ	PEY	Fri, Jun 9, 2006	14.80	14.87	14.73	14.81
377	NASDAQ	PEY	Thu, Jun 8, 2006	14.67	14.84	14.59	14.84
376	NASDAQ	PEY	Wed, Jun 7, 2006	14.63	14.84	14.63	14.73
375	NASDAQ	PEY	Tue, Jun 6, 2006	14.66	14.68	14.51	14.64
374	NASDAQ	PEY	Mon, Jun 5, 2006	14.84	14.91	14.66	14.66
373	NASDAQ	PEY	Fri, Jun 2, 2006	14.87	14.95	14.84	14.95
372	NASDAQ	PEY	Thu, Jun 1, 2006	14.62	14.91	14.62	14.91
371	NASDAQ	PEY	Wed, May 31, 2006	14.53	14.68	14.53	14.63
370	NASDAQ	PEY	Tue, May 30, 2006	14.65	14.66	14.49	14.49
369	NASDAQ	PEY	Fri, May 26, 2006	14.79	14.79	14.67	14.72
368	NASDAQ	PEY	Thu, May 25, 2006	14.65	14.69	14.57	14.66
367	NASDAQ	PEY	Wed, May 24, 2006	14.35	14.59	14.35	14.52
366	NASDAQ	PEY	Tue, May 23, 2006	14.65	14.66	14.48	14.48
365	NASDAQ	PEY	Mon, May 22, 2006	14.50	14.68	14.44	14.61
364	NASDAQ	PEY	Fri, May 19, 2006	14.52	14.61	14.38	14.52
363	NASDAQ	PEY	Thu, May 18, 2006	14.55	14.59	14.43	14.45
362	NASDAQ	PEY	Wed, May 17, 2006	14.60	14.61	14.46	14.50
361	NASDAQ	PEY	Tue, May 16, 2006	14.69	14.73	14.63	14.66
360	NASDAQ	PEY	Mon, May 15, 2006	14.62	14.78	14.62	14.78
359	NASDAQ	PEY	Fri, May 12, 2006	14.77	14.82	14.67	14.69
358	NASDAQ	PEY	Thu, May 11, 2006	14.98	15.02	14.81	14.81
357	NASDAQ	PEY	Wed, May 10, 2006	15.00	15.09	15.00	15.03
356	NASDAQ	PEY	Tue, May 9, 2006	15.04	15.11	15.04	15.06
355	NASDAQ	PEY	Mon, May 8, 2006	15.10	15.15	15.09	15.10
354	NASDAQ	PEY	Fri, May 5, 2006	15.05	15.15	15.02	15.15
353	NASDAQ	PEY	Thu, May 4, 2006	14.96	15.01	14.94	14.97
352	NASDAQ	PEY	Wed, May 3, 2006	14.98	15.01	14.90	14.96
351	NASDAQ	PEY	Tue, May 2, 2006	14.88	15.01	14.88	14.98
350	NASDAQ	PEY	Mon, May 1, 2006	15.04	15.11	14.88	14.93
349	NASDAQ	PEY	Fri, Apr 28, 2006	14.92	15.07	14.92	15.07
348	NASDAQ	PEY	Thu, Apr 27, 2006	14.77	15.08	14.76	14.94
347	NASDAQ	PEY	Wed, Apr 26, 2006	14.82	14.91	14.82	14.85
346	NASDAQ	PEY	Tue, Apr 25, 2006	14.81	14.85	14.73	14.78
345	NASDAQ	PEY	Mon, Apr 24, 2006	14.85	14.89	14.79	14.85
344	NASDAQ	PEY	Fri, Apr 21, 2006	15.00	15.03	14.84	14.94
343	NASDAQ	PEY	Thu, Apr 20, 2006	14.94	15.05	14.92	14.96
342	NASDAQ	PEY	Wed, Apr 19, 2006	14.95	15.00	14.90	14.96
341	NASDAQ	PEY	Tue, Apr 18, 2006	14.71	14.99	14.71	14.97
340	NASDAQ	PEY	Mon, Apr 17, 2006	14.76	14.77	14.65	14.71
339	NASDAQ	PEY	Thu, Apr 13, 2006	14.67	14.78	14.67	14.72
338	NASDAQ	PEY	Wed, Apr 12, 2006	14.72	14.77	14.69	14.71
337	NASDAQ	PEY	Tue, Apr 11, 2006	14.87	14.92	14.68	14.70
336	NASDAQ	PEY	Mon, Apr 10, 2006	14.86	15.00	14.84	14.86
335	NASDAQ	PEY	Fri, Apr 7, 2006	15.04	15.15	14.86	14.89
334	NASDAQ	PEY	Thu, Apr 6, 2006	15.02	15.09	15.00	15.05
333	NASDAQ	PEY	Wed, Apr 5, 2006	15.02	15.13	14.99	15.12
332	NASDAQ	PEY	Tue, Apr 4, 2006	14.94	15.10	14.94	15.00
331	NASDAQ	PEY	Mon, Apr 3, 2006	15.03	15.10	14.98	14.98
330	NASDAQ	PEY	Fri, Mar 31, 2006	15.00	15.02	14.92	15.02
329	NASDAQ	PEY	Thu, Mar 30, 2006	15.00	15.05	14.90	14.94
328	NASDAQ	PEY	Wed, Mar 29, 2006	14.94	15.04	14.86	15.01
327	NASDAQ	PEY	Tue, Mar 28, 2006	14.96	15.05	14.89	14.94
326	NASDAQ	PEY	Mon, Mar 27, 2006	15.02	15.03	14.96	14.98
325	NASDAQ	PEY	Fri, Mar 24, 2006	14.94	15.05	14.94	15.01
324	NASDAQ	PEY	Thu, Mar 23, 2006	14.95	15.00	14.90	14.96
323	NASDAQ	PEY	Wed, Mar 22, 2006	14.81	15.02	14.81	15.02
322	NASDAQ	PEY	Tue, Mar 21, 2006	14.93	15.00	14.83	14.86
321	NASDAQ	PEY	Mon, Mar 20, 2006	15.00	15.02	14.92	15.00
320	NASDAQ	PEY	Fri, Mar 17, 2006	15.02	15.05	14.96	15.05
319	NASDAQ	PEY	Thu, Mar 16, 2006	15.10	15.15	15.05	15.10
318	NASDAQ	PEY	Wed, Mar 15, 2006	15.03	15.09	14.98	15.09
317	NASDAQ	PEY	Tue, Mar 14, 2006	14.87	15.07	14.87	15.06
316	NASDAQ	PEY	Mon, Mar 13, 2006	14.80	14.98	14.80	14.89
315	NASDAQ	PEY	Fri, Mar 10, 2006	14.67	14.83	14.67	14.80
314	NASDAQ	PEY	Thu, Mar 9, 2006	14.74	14.83	14.68	14.70
313	NASDAQ	PEY	Wed, Mar 8, 2006	14.74	14.85	14.65	14.80
312	NASDAQ	PEY	Tue, Mar 7, 2006	14.70	14.76	14.67	14.72
311	NASDAQ	PEY	Mon, Mar 6, 2006	14.90	14.90	14.70	14.74
310	NASDAQ	PEY	Fri, Mar 3, 2006	14.88	15.04	14.88	14.92
309	NASDAQ	PEY	Thu, Mar 2, 2006	15.10	15.10	14.93	15.00
308	NASDAQ	PEY	Wed, Mar 1, 2006	15.03	15.13	15.02	15.08
307	NASDAQ	PEY	Tue, Feb 28, 2006	15.10	15.18	15.01	15.07
306	NASDAQ	PEY	Mon, Feb 27, 2006	15.14	15.24	15.14	15.22
305	NASDAQ	PEY	Fri, Feb 24, 2006	15.11	15.14	15.01	15.14
304	NASDAQ	PEY	Thu, Feb 23, 2006	15.16	15.19	15.07	15.11
303	NASDAQ	PEY	Wed, Feb 22, 2006	15.05	15.21	15.03	15.18
302	NASDAQ	PEY	Tue, Feb 21, 2006	15.06	15.11	14.93	15.00
301	NASDAQ	PEY	Fri, Feb 17, 2006	15.02	15.10	15.00	15.05
300	NASDAQ	PEY	Thu, Feb 16, 2006	14.99	15.07	14.99	15.05
299	NASDAQ	PEY	Wed, Feb 15, 2006	14.85	14.99	14.85	14.97
298	NASDAQ	PEY	Tue, Feb 14, 2006	14.76	14.98	14.74	14.95
297	NASDAQ	PEY	Mon, Feb 13, 2006	14.84	14.84	14.73	14.79
296	NASDAQ	PEY	Fri, Feb 10, 2006	14.78	14.86	14.73	14.83
295	NASDAQ	PEY	Thu, Feb 9, 2006	14.83	14.95	14.79	14.79
294	NASDAQ	PEY	Wed, Feb 8, 2006	14.79	14.87	14.75	14.82
293	NASDAQ	PEY	Tue, Feb 7, 2006	14.89	14.91	14.78	14.78
292	NASDAQ	PEY	Mon, Feb 6, 2006	14.90	14.93	14.79	14.93
291	NASDAQ	PEY	Fri, Feb 3, 2006	14.80	14.97	14.80	14.86
290	NASDAQ	PEY	Thu, Feb 2, 2006	15.09	15.09	14.83	14.93
289	NASDAQ	PEY	Wed, Feb 1, 2006	15.26	15.33	15.23	15.33
288	NASDAQ	PEY	Tue, Jan 31, 2006	15.32	15.32	15.16	15.23
287	NASDAQ	PEY	Mon, Jan 30, 2006	15.37	15.42	15.29	15.33
286	NASDAQ	PEY	Fri, Jan 27, 2006	15.32	15.47	15.32	15.45
285	NASDAQ	PEY	Thu, Jan 26, 2006	15.29	15.38	15.29	15.37
284	NASDAQ	PEY	Wed, Jan 25, 2006	15.23	15.28	15.15	15.19
283	NASDAQ	PEY	Tue, Jan 24, 2006	15.10	15.28	15.10	15.23
282	NASDAQ	PEY	Mon, Jan 23, 2006	15.11	15.18	15.10	15.10
281	NASDAQ	PEY	Fri, Jan 20, 2006	15.28	15.29	15.07	15.12
280	NASDAQ	PEY	Thu, Jan 19, 2006	15.24	15.29	15.16	15.28
279	NASDAQ	PEY	Wed, Jan 18, 2006	15.15	15.28	15.14	15.24
278	NASDAQ	PEY	Tue, Jan 17, 2006	15.20	15.24	15.15	15.21
277	NASDAQ	PEY	Fri, Jan 13, 2006	15.17	15.28	15.17	15.26
276	NASDAQ	PEY	Thu, Jan 12, 2006	15.22	15.28	15.17	15.21
275	NASDAQ	PEY	Wed, Jan 11, 2006	15.28	15.32	15.20	15.26
274	NASDAQ	PEY	Tue, Jan 10, 2006	15.32	15.35	15.23	15.28
273	NASDAQ	PEY	Mon, Jan 9, 2006	15.30	15.35	15.25	15.34
272	NASDAQ	PEY	Fri, Jan 6, 2006	15.22	15.30	15.15	15.26
271	NASDAQ	PEY	Thu, Jan 5, 2006	15.26	15.26	15.16	15.19
270	NASDAQ	PEY	Wed, Jan 4, 2006	15.22	15.27	15.18	15.20
269	NASDAQ	PEY	Tue, Jan 3, 2006	15.01	15.20	14.88	15.19
268	NASDAQ	PEY	Fri, Dec 30, 2005	14.96	15.00	14.89	14.93
267	NASDAQ	PEY	Thu, Dec 29, 2005	15.12	15.13	15.04	15.04
266	NASDAQ	PEY	Wed, Dec 28, 2005	15.07	15.12	15.04	15.12
265	NASDAQ	PEY	Tue, Dec 27, 2005	15.22	15.27	15.06	15.06
264	NASDAQ	PEY	Fri, Dec 23, 2005	15.20	15.26	15.20	15.25
263	NASDAQ	PEY	Thu, Dec 22, 2005	15.21	15.21	15.11	15.17
262	NASDAQ	PEY	Wed, Dec 21, 2005	15.22	15.29	15.13	15.19
261	NASDAQ	PEY	Tue, Dec 20, 2005	15.19	15.24	15.13	15.17
260	NASDAQ	PEY	Mon, Dec 19, 2005	15.23	15.30	15.14	15.18
259	NASDAQ	PEY	Fri, Dec 16, 2005	15.34	15.35	15.26	15.32
258	NASDAQ	PEY	Thu, Dec 15, 2005	15.46	15.46	15.29	15.31
257	NASDAQ	PEY	Wed, Dec 14, 2005	15.36	15.47	15.35	15.43
256	NASDAQ	PEY	Tue, Dec 13, 2005	15.15	15.33	15.14	15.28
255	NASDAQ	PEY	Mon, Dec 12, 2005	15.23	15.27	15.09	15.17
254	NASDAQ	PEY	Fri, Dec 9, 2005	15.16	15.26	15.10	15.23
253	NASDAQ	PEY	Thu, Dec 8, 2005	15.13	15.21	15.03	15.12
252	NASDAQ	PEY	Wed, Dec 7, 2005	15.18	15.23	15.05	15.13
251	NASDAQ	PEY	Tue, Dec 6, 2005	15.23	15.36	15.23	15.25
250	NASDAQ	PEY	Mon, Dec 5, 2005	15.29	15.29	15.14	15.25
249	NASDAQ	PEY	Fri, Dec 2, 2005	15.24	15.34	15.23	15.33
248	NASDAQ	PEY	Thu, Dec 1, 2005	15.25	15.33	15.21	15.32
247	NASDAQ	PEY	Wed, Nov 30, 2005	15.25	15.28	15.09	15.14
246	NASDAQ	PEY	Tue, Nov 29, 2005	15.25	15.32	15.21	15.25
245	NASDAQ	PEY	Mon, Nov 28, 2005	15.31	15.31	15.17	15.17
244	NASDAQ	PEY	Fri, Nov 25, 2005	15.32	15.33	15.29	15.31
243	NASDAQ	PEY	Wed, Nov 23, 2005	15.24	15.36	15.22	15.31
242	NASDAQ	PEY	Tue, Nov 22, 2005	15.15	15.26	15.10	15.23
241	NASDAQ	PEY	Mon, Nov 21, 2005	15.11	15.23	15.08	15.20
240	NASDAQ	PEY	Fri, Nov 18, 2005	15.12	15.15	15.03	15.12
239	NASDAQ	PEY	Thu, Nov 17, 2005	14.93	15.04	14.90	15.04
238	NASDAQ	PEY	Wed, Nov 16, 2005	14.97	14.97	14.80	14.85
237	NASDAQ	PEY	Tue, Nov 15, 2005	15.07	15.08	14.90	14.94
236	NASDAQ	PEY	Mon, Nov 14, 2005	15.13	15.13	15.00	15.05
235	NASDAQ	PEY	Fri, Nov 11, 2005	15.14	15.15	15.03	15.14
234	NASDAQ	PEY	Thu, Nov 10, 2005	15.00	15.16	14.88	15.13
233	NASDAQ	PEY	Wed, Nov 9, 2005	14.89	15.00	14.84	14.97
232	NASDAQ	PEY	Tue, Nov 8, 2005	14.88	14.88	14.80	14.81
231	NASDAQ	PEY	Mon, Nov 7, 2005	14.86	14.93	14.82	14.87
230	NASDAQ	PEY	Fri, Nov 4, 2005	14.89	14.91	14.80	14.84
229	NASDAQ	PEY	Thu, Nov 3, 2005	14.96	14.99	14.83	14.88
228	NASDAQ	PEY	Wed, Nov 2, 2005	14.77	14.92	14.77	14.92
227	NASDAQ	PEY	Tue, Nov 1, 2005	14.80	14.82	14.71	14.73
226	NASDAQ	PEY	Mon, Oct 31, 2005	14.74	14.90	14.74	14.86
225	NASDAQ	PEY	Fri, Oct 28, 2005	14.57	14.70	14.50	14.69
224	NASDAQ	PEY	Thu, Oct 27, 2005	14.54	14.58	14.47	14.48
223	NASDAQ	PEY	Wed, Oct 26, 2005	14.57	14.73	14.56	14.60
222	NASDAQ	PEY	Tue, Oct 25, 2005	14.62	14.71	14.51	14.63
221	NASDAQ	PEY	Mon, Oct 24, 2005	14.49	14.68	14.48	14.67
220	NASDAQ	PEY	Fri, Oct 21, 2005	14.44	14.55	14.37	14.47
219	NASDAQ	PEY	Thu, Oct 20, 2005	14.54	14.57	14.30	14.38
218	NASDAQ	PEY	Wed, Oct 19, 2005	14.19	14.51	14.16	14.51
217	NASDAQ	PEY	Tue, Oct 18, 2005	14.38	14.43	14.28	14.29
216	NASDAQ	PEY	Mon, Oct 17, 2005	14.45	14.54	14.33	14.42
215	NASDAQ	PEY	Fri, Oct 14, 2005	14.28	14.44	14.22	14.43
214	NASDAQ	PEY	Thu, Oct 13, 2005	14.27	14.27	14.11	14.27
213	NASDAQ	PEY	Wed, Oct 12, 2005	14.39	14.46	14.21	14.28
212	NASDAQ	PEY	Tue, Oct 11, 2005	14.56	14.60	14.40	14.40
211	NASDAQ	PEY	Mon, Oct 10, 2005	14.69	14.69	14.53	14.57
210	NASDAQ	PEY	Fri, Oct 7, 2005	14.68	14.73	14.64	14.71
209	NASDAQ	PEY	Thu, Oct 6, 2005	14.74	14.78	14.47	14.64
208	NASDAQ	PEY	Wed, Oct 5, 2005	14.96	14.97	14.73	14.73
207	NASDAQ	PEY	Tue, Oct 4, 2005	15.23	15.25	15.02	15.04
206	NASDAQ	PEY	Mon, Oct 3, 2005	15.14	15.19	15.09	15.18
205	NASDAQ	PEY	Fri, Sep 30, 2005	15.14	15.14	15.04	15.08
204	NASDAQ	PEY	Thu, Sep 29, 2005	14.94	15.16	14.87	15.16
203	NASDAQ	PEY	Wed, Sep 28, 2005	15.06	15.07	14.86	14.95
202	NASDAQ	PEY	Tue, Sep 27, 2005	15.07	15.07	14.94	15.03
201	NASDAQ	PEY	Mon, Sep 26, 2005	15.10	15.12	15.00	15.06
200	NASDAQ	PEY	Fri, Sep 23, 2005	14.93	15.08	14.91	15.04
199	NASDAQ	PEY	Thu, Sep 22, 2005	14.86	15.00	14.81	14.96
198	NASDAQ	PEY	Wed, Sep 21, 2005	15.13	15.13	14.94	14.99
197	NASDAQ	PEY	Tue, Sep 20, 2005	15.37	15.50	15.14	15.16
196	NASDAQ	PEY	Mon, Sep 19, 2005	15.34	15.34	15.23	15.24
195	NASDAQ	PEY	Fri, Sep 16, 2005	15.23	15.36	15.21	15.35
194	NASDAQ	PEY	Thu, Sep 15, 2005	15.31	15.31	15.23	15.26
193	NASDAQ	PEY	Wed, Sep 14, 2005	15.30	15.34	15.22	15.26
192	NASDAQ	PEY	Tue, Sep 13, 2005	15.40	15.40	15.30	15.30
191	NASDAQ	PEY	Mon, Sep 12, 2005	15.41	15.50	15.38	15.48
190	NASDAQ	PEY	Fri, Sep 9, 2005	15.34	15.45	15.34	15.44
189	NASDAQ	PEY	Thu, Sep 8, 2005	15.39	15.40	15.31	15.35
188	NASDAQ	PEY	Wed, Sep 7, 2005	15.42	15.43	15.35	15.43
187	NASDAQ	PEY	Tue, Sep 6, 2005	15.36	15.45	15.36	15.41
186	NASDAQ	PEY	Fri, Sep 2, 2005	15.36	15.36	15.26	15.30
185	NASDAQ	PEY	Thu, Sep 1, 2005	15.29	15.40	15.21	15.37
184	NASDAQ	PEY	Wed, Aug 31, 2005	15.04	15.29	14.98	15.29
183	NASDAQ	PEY	Tue, Aug 30, 2005	15.09	15.09	14.97	15.08
182	NASDAQ	PEY	Mon, Aug 29, 2005	14.94	15.14	14.89	15.14
181	NASDAQ	PEY	Fri, Aug 26, 2005	15.12	15.12	15.00	15.02
180	NASDAQ	PEY	Thu, Aug 25, 2005	15.11	15.17	15.07	15.17
179	NASDAQ	PEY	Wed, Aug 24, 2005	15.12	15.25	15.06	15.09
178	NASDAQ	PEY	Tue, Aug 23, 2005	15.18	15.20	15.07	15.15
177	NASDAQ	PEY	Mon, Aug 22, 2005	15.16	15.20	15.10	15.19
176	NASDAQ	PEY	Fri, Aug 19, 2005	15.12	15.15	15.09	15.12
175	NASDAQ	PEY	Thu, Aug 18, 2005	15.05	15.14	15.01	15.12
174	NASDAQ	PEY	Wed, Aug 17, 2005	15.08	15.16	15.02	15.12
173	NASDAQ	PEY	Tue, Aug 16, 2005	15.26	15.26	15.10	15.11
172	NASDAQ	PEY	Mon, Aug 15, 2005	15.16	15.29	15.09	15.28
171	NASDAQ	PEY	Fri, Aug 12, 2005	15.20	15.21	15.05	15.18
170	NASDAQ	PEY	Thu, Aug 11, 2005	15.15	15.26	15.11	15.21
169	NASDAQ	PEY	Wed, Aug 10, 2005	15.28	15.32	15.04	15.14
168	NASDAQ	PEY	Tue, Aug 9, 2005	15.18	15.19	15.10	15.13
167	NASDAQ	PEY	Mon, Aug 8, 2005	15.25	15.27	15.08	15.08
166	NASDAQ	PEY	Fri, Aug 5, 2005	15.40	15.40	15.18	15.22
165	NASDAQ	PEY	Thu, Aug 4, 2005	15.56	15.56	15.41	15.44
164	NASDAQ	PEY	Wed, Aug 3, 2005	15.55	15.62	15.52	15.60
163	NASDAQ	PEY	Tue, Aug 2, 2005	15.51	15.59	15.50	15.55
162	NASDAQ	PEY	Mon, Aug 1, 2005	15.58	15.58	15.47	15.50
161	NASDAQ	PEY	Fri, Jul 29, 2005	15.67	15.69	15.52	15.55
160	NASDAQ	PEY	Thu, Jul 28, 2005	15.58	15.64	15.49	15.64
159	NASDAQ	PEY	Wed, Jul 27, 2005	15.56	15.56	15.46	15.54
158	NASDAQ	PEY	Tue, Jul 26, 2005	15.51	15.56	15.45	15.54
157	NASDAQ	PEY	Mon, Jul 25, 2005	15.57	15.61	15.44	15.50
156	NASDAQ	PEY	Fri, Jul 22, 2005	15.43	15.55	15.39	15.55
155	NASDAQ	PEY	Thu, Jul 21, 2005	15.63	15.63	15.40	15.40
154	NASDAQ	PEY	Wed, Jul 20, 2005	15.46	15.62	15.42	15.61
153	NASDAQ	PEY	Tue, Jul 19, 2005	15.44	15.48	15.40	15.46
152	NASDAQ	PEY	Mon, Jul 18, 2005	15.48	15.48	15.36	15.40
151	NASDAQ	PEY	Fri, Jul 15, 2005	15.47	15.49	15.38	15.48
150	NASDAQ	PEY	Thu, Jul 14, 2005	15.56	15.60	15.42	15.47
149	NASDAQ	PEY	Wed, Jul 13, 2005	15.52	15.53	15.46	15.51
148	NASDAQ	PEY	Tue, Jul 12, 2005	15.46	15.55	15.41	15.46
147	NASDAQ	PEY	Mon, Jul 11, 2005	15.32	15.44	15.32	15.44
146	NASDAQ	PEY	Fri, Jul 8, 2005	15.15	15.33	15.11	15.33
145	NASDAQ	PEY	Thu, Jul 7, 2005	15.00	15.14	14.95	15.14
144	NASDAQ	PEY	Wed, Jul 6, 2005	15.26	15.26	15.10	15.10
143	NASDAQ	PEY	Tue, Jul 5, 2005	15.13	15.27	15.08	15.27
142	NASDAQ	PEY	Fri, Jul 1, 2005	15.12	15.17	15.08	15.14
141	NASDAQ	PEY	Thu, Jun 30, 2005	15.13	15.16	15.01	15.01
140	NASDAQ	PEY	Wed, Jun 29, 2005	15.11	15.14	15.04	15.11
139	NASDAQ	PEY	Tue, Jun 28, 2005	14.98	15.10	14.98	15.10
138	NASDAQ	PEY	Mon, Jun 27, 2005	14.86	14.92	14.83	14.91
137	NASDAQ	PEY	Fri, Jun 24, 2005	14.95	14.95	14.84	14.88
136	NASDAQ	PEY	Thu, Jun 23, 2005	15.10	15.11	14.95	14.96
135	NASDAQ	PEY	Wed, Jun 22, 2005	15.15	15.15	15.05	15.13
134	NASDAQ	PEY	Tue, Jun 21, 2005	15.11	15.11	15.01	15.07
133	NASDAQ	PEY	Mon, Jun 20, 2005	15.06	15.12	15.01	15.10
132	NASDAQ	PEY	Fri, Jun 17, 2005	15.11	15.14	15.04	15.12
131	NASDAQ	PEY	Thu, Jun 16, 2005	15.08	15.19	15.04	15.18
130	NASDAQ	PEY	Wed, Jun 15, 2005	15.10	15.10	14.98	15.07
129	NASDAQ	PEY	Tue, Jun 14, 2005	15.02	15.08	14.98	15.06
128	NASDAQ	PEY	Mon, Jun 13, 2005	14.92	15.04	14.89	14.99
127	NASDAQ	PEY	Fri, Jun 10, 2005	15.00	15.00	14.90	14.93
126	NASDAQ	PEY	Thu, Jun 9, 2005	14.89	14.98	14.83	14.95
125	NASDAQ	PEY	Wed, Jun 8, 2005	15.03	15.04	14.91	14.95
124	NASDAQ	PEY	Tue, Jun 7, 2005	15.02	15.12	14.97	15.01
123	NASDAQ	PEY	Mon, Jun 6, 2005	14.99	15.02	14.91	14.99
122	NASDAQ	PEY	Fri, Jun 3, 2005	15.10	15.10	14.94	15.04
121	NASDAQ	PEY	Thu, Jun 2, 2005	15.04	15.08	15.00	15.07
120	NASDAQ	PEY	Wed, Jun 1, 2005	14.90	15.10	14.89	15.03
119	NASDAQ	PEY	Tue, May 31, 2005	14.92	14.98	14.86	14.90
118	NASDAQ	PEY	Fri, May 27, 2005	14.87	14.91	14.80	14.91
117	NASDAQ	PEY	Thu, May 26, 2005	14.81	14.88	14.80	14.88
116	NASDAQ	PEY	Wed, May 25, 2005	14.83	14.84	14.72	14.80
115	NASDAQ	PEY	Tue, May 24, 2005	14.86	14.90	14.80	14.88
114	NASDAQ	PEY	Mon, May 23, 2005	14.88	14.94	14.83	14.89
113	NASDAQ	PEY	Fri, May 20, 2005	14.89	14.89	14.77	14.88
112	NASDAQ	PEY	Thu, May 19, 2005	14.90	14.96	14.85	14.93
111	NASDAQ	PEY	Wed, May 18, 2005	14.88	14.96	14.84	14.92
110	NASDAQ	PEY	Tue, May 17, 2005	14.64	14.81	14.60	14.78
109	NASDAQ	PEY	Mon, May 16, 2005	14.48	14.68	14.47	14.68
108	NASDAQ	PEY	Fri, May 13, 2005	14.51	14.55	14.32	14.43
107	NASDAQ	PEY	Thu, May 12, 2005	14.68	14.69	14.48	14.50
106	NASDAQ	PEY	Wed, May 11, 2005	14.62	14.67	14.50	14.65
105	NASDAQ	PEY	Tue, May 10, 2005	14.63	14.69	14.56	14.59
104	NASDAQ	PEY	Mon, May 9, 2005	14.60	14.72	14.55	14.72
103	NASDAQ	PEY	Fri, May 6, 2005	14.65	14.66	14.57	14.60
102	NASDAQ	PEY	Thu, May 5, 2005	14.67	14.73	14.55	14.62
101	NASDAQ	PEY	Wed, May 4, 2005	14.57	14.71	14.53	14.70
100	NASDAQ	PEY	Tue, May 3, 2005	14.54	14.63	14.46	14.48
99	NASDAQ	PEY	Mon, May 2, 2005	14.46	14.53	14.39	14.52
98	NASDAQ	PEY	Fri, Apr 29, 2005	14.31	14.41	14.16	14.41
97	NASDAQ	PEY	Thu, Apr 28, 2005	14.37	14.37	14.24	14.26
96	NASDAQ	PEY	Wed, Apr 27, 2005	14.30	14.48	14.20	14.40
95	NASDAQ	PEY	Tue, Apr 26, 2005	14.43	14.50	14.31	14.31
94	NASDAQ	PEY	Mon, Apr 25, 2005	14.37	14.48	14.36	14.48
93	NASDAQ	PEY	Fri, Apr 22, 2005	14.36	14.41	14.22	14.34
92	NASDAQ	PEY	Thu, Apr 21, 2005	14.29	14.40	14.20	14.35
91	NASDAQ	PEY	Wed, Apr 20, 2005	14.33	14.37	14.16	14.19
90	NASDAQ	PEY	Tue, Apr 19, 2005	14.37	14.40	14.30	14.40
89	NASDAQ	PEY	Mon, Apr 18, 2005	14.24	14.37	14.16	14.32
88	NASDAQ	PEY	Fri, Apr 15, 2005	14.31	14.43	14.20	14.23
87	NASDAQ	PEY	Thu, Apr 14, 2005	14.51	14.51	14.36	14.37
86	NASDAQ	PEY	Wed, Apr 13, 2005	14.64	14.64	14.47	14.50
85	NASDAQ	PEY	Tue, Apr 12, 2005	14.47	14.70	14.39	14.68
84	NASDAQ	PEY	Mon, Apr 11, 2005	14.54	14.56	14.48	14.49
83	NASDAQ	PEY	Fri, Apr 8, 2005	14.67	14.67	14.50	14.50
82	NASDAQ	PEY	Thu, Apr 7, 2005	14.58	14.67	14.56	14.64
81	NASDAQ	PEY	Wed, Apr 6, 2005	14.60	14.67	14.56	14.59
80	NASDAQ	PEY	Tue, Apr 5, 2005	14.56	14.58	14.52	14.56
79	NASDAQ	PEY	Mon, Apr 4, 2005	14.45	14.52	14.36	14.52
78	NASDAQ	PEY	Fri, Apr 1, 2005	14.66	14.70	14.43	14.51
77	NASDAQ	PEY	Thu, Mar 31, 2005	14.56	14.61	14.54	14.56
76	NASDAQ	PEY	Wed, Mar 30, 2005	14.44	14.57	14.41	14.57
75	NASDAQ	PEY	Tue, Mar 29, 2005	14.42	14.53	14.33	14.36
74	NASDAQ	PEY	Mon, Mar 28, 2005	14.45	14.52	14.44	14.47
73	NASDAQ	PEY	Thu, Mar 24, 2005	14.46	14.53	14.41	14.42
72	NASDAQ	PEY	Wed, Mar 23, 2005	14.40	14.49	14.37	14.43
71	NASDAQ	PEY	Tue, Mar 22, 2005	14.64	14.68	14.43	14.46
70	NASDAQ	PEY	Mon, Mar 21, 2005	14.65	14.66	14.55	14.63
69	NASDAQ	PEY	Fri, Mar 18, 2005	14.72	14.72	14.59	14.67
68	NASDAQ	PEY	Thu, Mar 17, 2005	14.82	14.88	14.76	14.86
67	NASDAQ	PEY	Wed, Mar 16, 2005	14.90	14.92	14.78	14.81
66	NASDAQ	PEY	Tue, Mar 15, 2005	15.08	15.11	14.92	14.94
65	NASDAQ	PEY	Mon, Mar 14, 2005	14.90	15.01	14.90	15.01
64	NASDAQ	PEY	Fri, Mar 11, 2005	14.92	14.96	14.80	14.85
63	NASDAQ	PEY	Thu, Mar 10, 2005	14.90	14.97	14.84	14.90
62	NASDAQ	PEY	Wed, Mar 9, 2005	15.01	15.01	14.86	14.88
61	NASDAQ	PEY	Tue, Mar 8, 2005	15.09	15.10	14.98	15.04
60	NASDAQ	PEY	Mon, Mar 7, 2005	15.10	15.17	15.08	15.12
59	NASDAQ	PEY	Fri, Mar 4, 2005	14.99	15.12	14.99	15.10
58	NASDAQ	PEY	Thu, Mar 3, 2005	14.92	14.96	14.80	14.95
57	NASDAQ	PEY	Wed, Mar 2, 2005	14.89	14.99	14.84	14.89
56	NASDAQ	PEY	Tue, Mar 1, 2005	14.85	14.97	14.85	14.94
55	NASDAQ	PEY	Mon, Feb 28, 2005	14.87	14.90	14.74	14.82
54	NASDAQ	PEY	Fri, Feb 25, 2005	14.72	14.87	14.66	14.87
53	NASDAQ	PEY	Thu, Feb 24, 2005	14.65	14.73	14.57	14.69
52	NASDAQ	PEY	Wed, Feb 23, 2005	14.57	14.68	14.57	14.60
51	NASDAQ	PEY	Tue, Feb 22, 2005	14.78	14.79	14.56	14.57
50	NASDAQ	PEY	Fri, Feb 18, 2005	14.90	14.90	14.77	14.84
49	NASDAQ	PEY	Thu, Feb 17, 2005	14.99	14.99	14.85	14.87
48	NASDAQ	PEY	Wed, Feb 16, 2005	14.97	15.03	14.91	14.98
47	NASDAQ	PEY	Tue, Feb 15, 2005	15.00	15.06	14.95	15.00
46	NASDAQ	PEY	Mon, Feb 14, 2005	14.94	14.98	14.92	14.98
45	NASDAQ	PEY	Fri, Feb 11, 2005	14.83	14.95	14.75	14.94
44	NASDAQ	PEY	Thu, Feb 10, 2005	14.83	14.85	14.78	14.84
43	NASDAQ	PEY	Wed, Feb 9, 2005	14.94	14.96	14.79	14.79
42	NASDAQ	PEY	Tue, Feb 8, 2005	14.91	14.93	14.87	14.93
41	NASDAQ	PEY	Mon, Feb 7, 2005	14.94	14.94	14.85	14.91
40	NASDAQ	PEY	Fri, Feb 4, 2005	14.81	14.95	14.80	14.95
39	NASDAQ	PEY	Thu, Feb 3, 2005	14.81	14.81	14.74	14.80
38	NASDAQ	PEY	Wed, Feb 2, 2005	14.76	14.84	14.73	14.84
37	NASDAQ	PEY	Tue, Feb 1, 2005	14.74	14.81	14.70	14.78
36	NASDAQ	PEY	Mon, Jan 31, 2005	14.69	14.80	14.67	14.79
35	NASDAQ	PEY	Fri, Jan 28, 2005	14.66	14.66	14.50	14.57
34	NASDAQ	PEY	Thu, Jan 27, 2005	14.71	14.75	14.62	14.66
33	NASDAQ	PEY	Wed, Jan 26, 2005	14.62	14.74	14.60	14.74
32	NASDAQ	PEY	Tue, Jan 25, 2005	14.69	14.69	14.54	14.57
31	NASDAQ	PEY	Mon, Jan 24, 2005	14.70	14.73	14.60	14.62
30	NASDAQ	PEY	Fri, Jan 21, 2005	14.67	14.72	14.60	14.65
29	NASDAQ	PEY	Thu, Jan 20, 2005	14.73	14.73	14.62	14.65
28	NASDAQ	PEY	Wed, Jan 19, 2005	14.88	14.88	14.74	14.75
27	NASDAQ	PEY	Tue, Jan 18, 2005	14.69	14.89	14.65	14.88
26	NASDAQ	PEY	Fri, Jan 14, 2005	14.65	14.72	14.61	14.71
25	NASDAQ	PEY	Thu, Jan 13, 2005	14.70	14.72	14.54	14.59
24	NASDAQ	PEY	Wed, Jan 12, 2005	14.72	14.72	14.55	14.70
23	NASDAQ	PEY	Tue, Jan 11, 2005	14.77	14.79	14.67	14.70
22	NASDAQ	PEY	Mon, Jan 10, 2005	14.72	14.90	14.72	14.80
21	NASDAQ	PEY	Fri, Jan 7, 2005	14.86	14.87	14.70	14.70
20	NASDAQ	PEY	Thu, Jan 6, 2005	14.83	14.88	14.74	14.81
19	NASDAQ	PEY	Wed, Jan 5, 2005	14.93	14.98	14.80	14.80
18	NASDAQ	PEY	Tue, Jan 4, 2005	15.15	15.16	14.97	14.99
17	NASDAQ	PEY	Mon, Jan 3, 2005	15.31	15.31	15.08	15.10
16	NASDAQ	PEY	Fri, Dec 31, 2004	15.29	15.37	15.26	15.27
15	NASDAQ	PEY	Thu, Dec 30, 2004	15.33	15.36	15.31	15.33
14	NASDAQ	PEY	Wed, Dec 29, 2004	15.31	15.34	15.27	15.33
13	NASDAQ	PEY	Tue, Dec 28, 2004	15.23	15.33	15.23	15.33
12	NASDAQ	PEY	Mon, Dec 27, 2004	15.33	15.34	15.18	15.19
11	NASDAQ	PEY	Thu, Dec 23, 2004	15.29	15.33	15.27	15.30
10	NASDAQ	PEY	Wed, Dec 22, 2004	15.25	15.31	15.23	15.28
9	NASDAQ	PEY	Tue, Dec 21, 2004	15.15	15.25	15.13	15.25
8	NASDAQ	PEY	Mon, Dec 20, 2004	15.13	15.19	15.07	15.10
7	NASDAQ	PEY	Fri, Dec 17, 2004	15.08	15.11	15.03	15.09
6	NASDAQ	PEY	Thu, Dec 16, 2004	15.19	15.22	15.05	15.11
5	NASDAQ	PEY	Wed, Dec 15, 2004	15.15	15.22	15.12	15.22
4	NASDAQ	PEY	Tue, Dec 14, 2004	15.13	15.18	15.06	15.18
3	NASDAQ	PEY	Mon, Dec 13, 2004	14.93	15.11	14.92	15.11
2	NASDAQ	PEY	Fri, Dec 10, 2004	14.80	14.91	14.74	14.86
1	NASDAQ	PEY	Thu, Dec 9, 2004	14.77	14.84	14.66	14.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco High Yield Equity Dividend Achievers ETF NASDAQ:PEY 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