Invesco Dorsey Wright Consumer Cyclicals Momentum ETF NASDAQ:PEZ Historical Prices

Below are the 4371 trading days of historical prices for PEZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4371	NASDAQ	PEZ	Fri, Apr 19, 2024	86.03	86.03	85.78	85.93
4370	NASDAQ	PEZ	Thu, Apr 18, 2024	87.29	88.00	86.36	86.72
4369	NASDAQ	PEZ	Wed, Apr 17, 2024	87.68	87.68	86.98	86.98
4368	NASDAQ	PEZ	Tue, Apr 16, 2024	87.30	88.31	87.22	88.13
4367	NASDAQ	PEZ	Mon, Apr 15, 2024	89.72	89.87	88.24	88.51
4366	NASDAQ	PEZ	Fri, Apr 12, 2024	91.05	91.05	89.41	89.82
4365	NASDAQ	PEZ	Thu, Apr 11, 2024	90.89	91.49	90.57	91.38
4364	NASDAQ	PEZ	Wed, Apr 10, 2024	91.08	91.08	90.44	90.62
4363	NASDAQ	PEZ	Tue, Apr 9, 2024	91.76	92.40	91.55	92.40
4362	NASDAQ	PEZ	Mon, Apr 8, 2024	93.71	93.93	93.56	93.56
4361	NASDAQ	PEZ	Fri, Apr 5, 2024	93.48	93.86	93.48	93.72
4360	NASDAQ	PEZ	Thu, Apr 4, 2024	94.92	94.92	92.76	92.76
4359	NASDAQ	PEZ	Wed, Apr 3, 2024	93.29	94.52	93.29	94.27
4358	NASDAQ	PEZ	Tue, Apr 2, 2024	92.97	93.55	92.77	93.55
4357	NASDAQ	PEZ	Mon, Apr 1, 2024	96.51	96.51	96.14	96.24
4356	NASDAQ	PEZ	Thu, Mar 28, 2024	96.33	96.54	96.11	96.54
4355	NASDAQ	PEZ	Wed, Mar 27, 2024	95.60	95.75	95.21	95.75
4354	NASDAQ	PEZ	Tue, Mar 26, 2024	95.30	95.60	94.97	94.97
4353	NASDAQ	PEZ	Mon, Mar 25, 2024	95.28	95.28	94.54	94.54
4352	NASDAQ	PEZ	Fri, Mar 22, 2024	95.23	95.51	94.95	95.13
4351	NASDAQ	PEZ	Thu, Mar 21, 2024	94.89	96.39	94.89	96.15
4350	NASDAQ	PEZ	Wed, Mar 20, 2024	92.31	94.65	92.31	94.65
4349	NASDAQ	PEZ	Tue, Mar 19, 2024	91.54	92.79	91.48	92.79
4348	NASDAQ	PEZ	Mon, Mar 18, 2024	91.00	92.00	91.00	91.70
4347	NASDAQ	PEZ	Fri, Mar 15, 2024	90.92	91.72	90.92	91.45
4346	NASDAQ	PEZ	Thu, Mar 14, 2024	91.25	91.66	91.13	91.20
4345	NASDAQ	PEZ	Wed, Mar 13, 2024	91.39	92.66	91.39	92.06
4344	NASDAQ	PEZ	Tue, Mar 12, 2024	89.89	91.65	89.89	91.37
4343	NASDAQ	PEZ	Mon, Mar 11, 2024	89.08	89.92	89.08	89.77
4342	NASDAQ	PEZ	Fri, Mar 8, 2024	92.17	92.24	90.47	90.47
4341	NASDAQ	PEZ	Thu, Mar 7, 2024	91.68	91.68	91.37	91.49
4340	NASDAQ	PEZ	Wed, Mar 6, 2024	91.27	91.36	90.50	91.02
4339	NASDAQ	PEZ	Tue, Mar 5, 2024	91.22	91.29	90.90	90.90
4338	NASDAQ	PEZ	Mon, Mar 4, 2024	92.87	92.87	91.85	91.85
4337	NASDAQ	PEZ	Fri, Mar 1, 2024	90.77	92.04	90.67	92.04
4336	NASDAQ	PEZ	Thu, Feb 29, 2024	90.59	91.20	90.43	91.19
4335	NASDAQ	PEZ	Wed, Feb 28, 2024	89.31	89.32	89.08	89.20
4334	NASDAQ	PEZ	Tue, Feb 27, 2024	89.89	89.89	89.41	89.65
4333	NASDAQ	PEZ	Mon, Feb 26, 2024	88.94	89.25	88.91	88.91
4332	NASDAQ	PEZ	Fri, Feb 23, 2024	87.30	88.53	87.30	88.39
4331	NASDAQ	PEZ	Thu, Feb 22, 2024	86.69	87.54	86.69	87.36
4330	NASDAQ	PEZ	Wed, Feb 21, 2024	86.25	86.25	85.40	85.55
4329	NASDAQ	PEZ	Tue, Feb 20, 2024	85.81	85.82	85.52	85.61
4328	NASDAQ	PEZ	Fri, Feb 16, 2024	86.52	87.05	86.33	86.33
4327	NASDAQ	PEZ	Thu, Feb 15, 2024	86.41	87.16	86.32	87.16
4326	NASDAQ	PEZ	Wed, Feb 14, 2024	85.07	86.30	85.03	86.30
4325	NASDAQ	PEZ	Tue, Feb 13, 2024	83.78	85.02	83.78	84.50
4324	NASDAQ	PEZ	Mon, Feb 12, 2024	85.56	86.76	85.52	86.52
4323	NASDAQ	PEZ	Fri, Feb 9, 2024	84.82	85.28	84.53	85.16
4322	NASDAQ	PEZ	Thu, Feb 8, 2024	84.21	84.51	83.75	84.51
4321	NASDAQ	PEZ	Wed, Feb 7, 2024	82.93	83.70	82.93	83.37
4320	NASDAQ	PEZ	Tue, Feb 6, 2024	83.64	83.64	82.01	82.71
4319	NASDAQ	PEZ	Mon, Feb 5, 2024	83.31	83.31	82.31	82.97
4318	NASDAQ	PEZ	Fri, Feb 2, 2024	82.41	84.16	82.41	83.97
4317	NASDAQ	PEZ	Thu, Feb 1, 2024	81.82	83.34	81.67	83.34
4316	NASDAQ	PEZ	Wed, Jan 31, 2024	82.66	83.11	81.66	81.66
4315	NASDAQ	PEZ	Tue, Jan 30, 2024	83.12	83.29	83.12	83.29
4314	NASDAQ	PEZ	Mon, Jan 29, 2024	82.33	83.07	82.33	83.07
4313	NASDAQ	PEZ	Fri, Jan 26, 2024	82.43	82.43	81.96	82.05
4312	NASDAQ	PEZ	Thu, Jan 25, 2024	81.83	82.12	81.54	82.12
4311	NASDAQ	PEZ	Wed, Jan 24, 2024	82.40	82.40	80.55	80.86
4310	NASDAQ	PEZ	Tue, Jan 23, 2024	81.14	81.23	81.14	81.23
4309	NASDAQ	PEZ	Mon, Jan 22, 2024	82.98	83.34	82.28	83.34
4308	NASDAQ	PEZ	Fri, Jan 19, 2024	80.84	81.88	80.65	81.72
4307	NASDAQ	PEZ	Thu, Jan 18, 2024	80.96	81.27	80.43	81.24
4306	NASDAQ	PEZ	Wed, Jan 17, 2024	80.21	80.50	80.09	80.50
4305	NASDAQ	PEZ	Tue, Jan 16, 2024	80.69	80.73	80.29	80.60
4304	NASDAQ	PEZ	Fri, Jan 12, 2024	81.78	81.78	80.66	80.74
4303	NASDAQ	PEZ	Thu, Jan 11, 2024	80.68	81.68	80.68	81.65
4302	NASDAQ	PEZ	Wed, Jan 10, 2024	81.37	81.60	81.30	81.56
4301	NASDAQ	PEZ	Tue, Jan 9, 2024	80.40	80.68	80.40	80.68
4300	NASDAQ	PEZ	Mon, Jan 8, 2024	80.91	81.13	80.38	81.05
4299	NASDAQ	PEZ	Fri, Jan 5, 2024	80.19	80.19	79.54	79.66
4298	NASDAQ	PEZ	Thu, Jan 4, 2024	80.06	80.06	79.40	79.40
4297	NASDAQ	PEZ	Wed, Jan 3, 2024	80.80	80.80	79.22	79.52
4296	NASDAQ	PEZ	Tue, Jan 2, 2024	81.47	81.63	81.03	81.22
4295	NASDAQ	PEZ	Fri, Dec 29, 2023	82.71	82.71	82.35	82.35
4294	NASDAQ	PEZ	Thu, Dec 28, 2023	82.86	83.28	82.86	83.16
4293	NASDAQ	PEZ	Wed, Dec 27, 2023	82.99	83.50	82.92	83.22
4292	NASDAQ	PEZ	Tue, Dec 26, 2023	82.81	83.12	82.81	83.00
4291	NASDAQ	PEZ	Fri, Dec 22, 2023	82.34	82.84	82.34	82.64
4290	NASDAQ	PEZ	Thu, Dec 21, 2023	81.80	82.66	81.80	82.66
4289	NASDAQ	PEZ	Wed, Dec 20, 2023	82.96	82.96	80.98	80.98
4288	NASDAQ	PEZ	Tue, Dec 19, 2023	82.12	82.70	82.12	82.50
4287	NASDAQ	PEZ	Mon, Dec 18, 2023	80.50	80.96	80.50	80.78
4286	NASDAQ	PEZ	Fri, Dec 15, 2023	81.10	81.75	80.50	80.50
4285	NASDAQ	PEZ	Thu, Dec 14, 2023	79.43	81.71	79.43	81.65
4284	NASDAQ	PEZ	Wed, Dec 13, 2023	76.28	78.60	75.83	78.49
4283	NASDAQ	PEZ	Tue, Dec 12, 2023	76.43	76.74	76.43	76.74
4282	NASDAQ	PEZ	Mon, Dec 11, 2023	76.17	76.70	76.17	76.45
4281	NASDAQ	PEZ	Fri, Dec 8, 2023	75.27	76.15	75.27	76.15
4280	NASDAQ	PEZ	Thu, Dec 7, 2023	74.62	75.25	74.53	75.17
4279	NASDAQ	PEZ	Wed, Dec 6, 2023	75.11	75.35	74.44	74.44
4278	NASDAQ	PEZ	Tue, Dec 5, 2023	73.72	74.19	73.67	74.03
4277	NASDAQ	PEZ	Mon, Dec 4, 2023	74.13	74.83	73.89	74.29
4276	NASDAQ	PEZ	Fri, Dec 1, 2023	72.38	73.87	72.38	73.77
4275	NASDAQ	PEZ	Thu, Nov 30, 2023	71.30	71.62	71.30	71.62
4274	NASDAQ	PEZ	Wed, Nov 29, 2023	72.05	72.05	71.68	71.68
4273	NASDAQ	PEZ	Tue, Nov 28, 2023	70.97	70.97	70.97	70.97
4272	NASDAQ	PEZ	Mon, Nov 27, 2023	71.38	71.38	71.26	71.26
4271	NASDAQ	PEZ	Fri, Nov 24, 2023	71.25	71.25	71.25	71.25
4270	NASDAQ	PEZ	Wed, Nov 22, 2023	71.52	71.52	71.05	71.11
4269	NASDAQ	PEZ	Tue, Nov 21, 2023	71.13	71.13	70.89	70.89
4268	NASDAQ	PEZ	Mon, Nov 20, 2023	71.26	71.55	71.26	71.55
4267	NASDAQ	PEZ	Fri, Nov 17, 2023	70.12	71.01	70.12	71.01
4266	NASDAQ	PEZ	Thu, Nov 16, 2023	69.59	69.89	69.59	69.89
4265	NASDAQ	PEZ	Wed, Nov 15, 2023	71.12	71.56	70.64	70.64
4264	NASDAQ	PEZ	Tue, Nov 14, 2023	69.79	71.05	69.79	70.78
4263	NASDAQ	PEZ	Mon, Nov 13, 2023	67.16	67.31	67.16	67.20
4262	NASDAQ	PEZ	Fri, Nov 10, 2023	66.00	67.09	66.00	67.01
4261	NASDAQ	PEZ	Thu, Nov 9, 2023	67.44	67.44	66.31	66.49
4260	NASDAQ	PEZ	Wed, Nov 8, 2023	66.98	67.05	66.92	66.92
4259	NASDAQ	PEZ	Tue, Nov 7, 2023	67.01	67.21	67.01	67.21
4258	NASDAQ	PEZ	Mon, Nov 6, 2023	66.54	66.54	65.81	66.26
4257	NASDAQ	PEZ	Fri, Nov 3, 2023	65.78	66.64	65.78	66.48
4256	NASDAQ	PEZ	Thu, Nov 2, 2023	62.89	64.02	62.89	64.02
4255	NASDAQ	PEZ	Wed, Nov 1, 2023	60.41	61.82	60.41	61.82
4254	NASDAQ	PEZ	Tue, Oct 31, 2023	60.41	60.52	60.41	60.52
4253	NASDAQ	PEZ	Mon, Oct 30, 2023	59.73	59.90	59.59	59.65
4252	NASDAQ	PEZ	Fri, Oct 27, 2023	59.14	59.27	59.14	59.27
4251	NASDAQ	PEZ	Thu, Oct 26, 2023	58.93	58.93	58.93	58.93
4250	NASDAQ	PEZ	Wed, Oct 25, 2023	59.52	59.52	58.95	58.95
4249	NASDAQ	PEZ	Tue, Oct 24, 2023	59.99	59.99	59.99	59.99
4248	NASDAQ	PEZ	Mon, Oct 23, 2023	59.02	60.17	59.02	59.67
4247	NASDAQ	PEZ	Fri, Oct 20, 2023	59.54	59.54	59.53	59.53
4246	NASDAQ	PEZ	Thu, Oct 19, 2023	61.28	61.28	60.15	60.15
4245	NASDAQ	PEZ	Wed, Oct 18, 2023	62.24	62.24	61.37	61.37
4244	NASDAQ	PEZ	Tue, Oct 17, 2023	62.24	62.87	62.24	62.87
4243	NASDAQ	PEZ	Mon, Oct 16, 2023	62.75	62.75	62.70	62.70
4242	NASDAQ	PEZ	Fri, Oct 13, 2023	61.86	61.86	61.56	61.56
4241	NASDAQ	PEZ	Thu, Oct 12, 2023	62.11	62.27	62.11	62.27
4240	NASDAQ	PEZ	Wed, Oct 11, 2023	63.90	64.28	63.90	64.28
4239	NASDAQ	PEZ	Tue, Oct 10, 2023	63.88	64.36	63.88	63.90
4238	NASDAQ	PEZ	Mon, Oct 9, 2023	62.09	63.43	62.09	63.43
4237	NASDAQ	PEZ	Fri, Oct 6, 2023	61.42	62.95	61.40	62.62
4236	NASDAQ	PEZ	Thu, Oct 5, 2023	61.85	62.04	61.85	62.04
4235	NASDAQ	PEZ	Wed, Oct 4, 2023	62.25	62.79	62.25	62.79
4234	NASDAQ	PEZ	Tue, Oct 3, 2023	63.01	63.01	61.85	62.03
4233	NASDAQ	PEZ	Mon, Oct 2, 2023	64.03	64.17	64.02	64.17
4232	NASDAQ	PEZ	Fri, Sep 29, 2023	65.22	65.22	64.64	64.81
4231	NASDAQ	PEZ	Thu, Sep 28, 2023	64.88	64.88	64.79	64.82
4230	NASDAQ	PEZ	Wed, Sep 27, 2023	64.16	64.16	63.48	63.85
4229	NASDAQ	PEZ	Tue, Sep 26, 2023	63.33	63.33	63.33	63.33
4228	NASDAQ	PEZ	Mon, Sep 25, 2023	64.08	64.12	64.08	64.12
4227	NASDAQ	PEZ	Fri, Sep 22, 2023	64.62	64.62	64.44	64.44
4226	NASDAQ	PEZ	Thu, Sep 21, 2023	65.86	65.86	64.80	64.80
4225	NASDAQ	PEZ	Wed, Sep 20, 2023	66.70	66.70	66.70	66.70
4224	NASDAQ	PEZ	Tue, Sep 19, 2023	67.75	67.75	67.75	67.75
4223	NASDAQ	PEZ	Mon, Sep 18, 2023	68.11	68.66	68.11	68.25
4222	NASDAQ	PEZ	Fri, Sep 15, 2023	68.57	68.57	68.20	68.44
4221	NASDAQ	PEZ	Thu, Sep 14, 2023	70.15	70.15	70.15	70.15
4220	NASDAQ	PEZ	Wed, Sep 13, 2023	68.22	68.22	68.22	68.22
4219	NASDAQ	PEZ	Tue, Sep 12, 2023	69.10	69.10	69.10	69.10
4218	NASDAQ	PEZ	Mon, Sep 11, 2023	69.81	69.81	69.81	69.81
4217	NASDAQ	PEZ	Fri, Sep 8, 2023	69.25	69.25	68.76	68.87
4216	NASDAQ	PEZ	Thu, Sep 7, 2023	69.14	69.14	69.14	69.14
4215	NASDAQ	PEZ	Wed, Sep 6, 2023	69.36	69.36	69.36	69.36
4214	NASDAQ	PEZ	Tue, Sep 5, 2023	69.09	69.09	69.09	69.09
4213	NASDAQ	PEZ	Fri, Sep 1, 2023	70.65	71.10	70.65	70.94
4212	NASDAQ	PEZ	Thu, Aug 31, 2023	70.20	70.33	70.20	70.33
4211	NASDAQ	PEZ	Wed, Aug 30, 2023	70.20	70.39	70.20	70.22
4210	NASDAQ	PEZ	Tue, Aug 29, 2023	69.16	69.27	69.16	69.27
4209	NASDAQ	PEZ	Mon, Aug 28, 2023	67.71	67.71	67.71	67.71
4208	NASDAQ	PEZ	Fri, Aug 25, 2023	66.47	67.01	66.47	67.01
4207	NASDAQ	PEZ	Thu, Aug 24, 2023	66.76	66.76	66.61	66.72
4206	NASDAQ	PEZ	Wed, Aug 23, 2023	68.15	68.15	68.15	68.15
4205	NASDAQ	PEZ	Tue, Aug 22, 2023	67.29	67.29	66.94	67.15
4204	NASDAQ	PEZ	Mon, Aug 21, 2023	66.50	67.05	66.50	67.05
4203	NASDAQ	PEZ	Fri, Aug 18, 2023	66.50	66.92	66.50	66.92
4202	NASDAQ	PEZ	Thu, Aug 17, 2023	68.31	68.31	66.47	66.47
4201	NASDAQ	PEZ	Wed, Aug 16, 2023	68.39	68.49	68.39	68.49
4200	NASDAQ	PEZ	Tue, Aug 15, 2023	69.73	69.73	69.73	69.73
4199	NASDAQ	PEZ	Mon, Aug 14, 2023	70.17	70.17	70.17	70.17
4198	NASDAQ	PEZ	Fri, Aug 11, 2023	69.33	70.14	69.33	69.94
4197	NASDAQ	PEZ	Thu, Aug 10, 2023	69.80	69.80	69.80	69.80
4196	NASDAQ	PEZ	Wed, Aug 9, 2023	71.08	71.08	70.91	70.91
4195	NASDAQ	PEZ	Tue, Aug 8, 2023	71.91	71.91	71.91	71.91
4194	NASDAQ	PEZ	Mon, Aug 7, 2023	72.34	72.34	72.34	72.34
4193	NASDAQ	PEZ	Fri, Aug 4, 2023	71.73	71.73	71.73	71.73
4192	NASDAQ	PEZ	Thu, Aug 3, 2023	72.60	72.60	72.44	72.44
4191	NASDAQ	PEZ	Wed, Aug 2, 2023	72.82	73.03	72.82	73.03
4190	NASDAQ	PEZ	Tue, Aug 1, 2023	73.08	73.47	73.08	73.39
4189	NASDAQ	PEZ	Mon, Jul 31, 2023	72.89	73.23	72.89	73.23
4188	NASDAQ	PEZ	Fri, Jul 28, 2023	72.13	72.56	72.13	72.56
4187	NASDAQ	PEZ	Thu, Jul 27, 2023	72.18	72.25	71.09	71.09
4186	NASDAQ	PEZ	Wed, Jul 26, 2023	72.07	72.18	72.07	72.18
4185	NASDAQ	PEZ	Tue, Jul 25, 2023	72.26	72.26	72.23	72.23
4184	NASDAQ	PEZ	Mon, Jul 24, 2023	71.94	72.13	71.94	72.13
4183	NASDAQ	PEZ	Fri, Jul 21, 2023	72.24	72.24	72.24	72.24
4182	NASDAQ	PEZ	Thu, Jul 20, 2023	72.79	72.87	72.35	72.49
4181	NASDAQ	PEZ	Wed, Jul 19, 2023	74.67	75.21	74.26	75.21
4180	NASDAQ	PEZ	Tue, Jul 18, 2023	73.27	73.52	73.27	73.52
4179	NASDAQ	PEZ	Mon, Jul 17, 2023	72.77	72.77	72.56	72.56
4178	NASDAQ	PEZ	Fri, Jul 14, 2023	72.16	72.16	72.16	72.16
4177	NASDAQ	PEZ	Thu, Jul 13, 2023	72.00	72.34	71.82	72.34
4176	NASDAQ	PEZ	Wed, Jul 12, 2023	72.10	72.58	72.10	72.37
4175	NASDAQ	PEZ	Tue, Jul 11, 2023	70.82	70.90	70.82	70.90
4174	NASDAQ	PEZ	Mon, Jul 10, 2023	69.49	70.32	69.49	70.32
4173	NASDAQ	PEZ	Fri, Jul 7, 2023	67.58	68.26	67.58	68.26
4172	NASDAQ	PEZ	Thu, Jul 6, 2023	67.28	67.28	67.06	67.06
4171	NASDAQ	PEZ	Wed, Jul 5, 2023	68.60	68.89	68.40	68.61
4170	NASDAQ	PEZ	Mon, Jul 3, 2023	69.27	69.27	69.27	69.27
4169	NASDAQ	PEZ	Fri, Jun 30, 2023	69.08	69.34	69.08	69.23
4168	NASDAQ	PEZ	Thu, Jun 29, 2023	68.50	68.67	68.50	68.67
4167	NASDAQ	PEZ	Wed, Jun 28, 2023	68.44	68.62	68.44	68.49
4166	NASDAQ	PEZ	Tue, Jun 27, 2023	68.16	68.67	68.16	68.67
4165	NASDAQ	PEZ	Mon, Jun 26, 2023	67.57	67.57	67.57	67.57
4164	NASDAQ	PEZ	Fri, Jun 23, 2023	67.28	67.28	67.28	67.28
4163	NASDAQ	PEZ	Thu, Jun 22, 2023	67.40	67.40	67.33	67.35
4162	NASDAQ	PEZ	Wed, Jun 21, 2023	67.85	67.85	67.85	67.85
4161	NASDAQ	PEZ	Tue, Jun 20, 2023	67.43	67.48	67.43	67.48
4160	NASDAQ	PEZ	Fri, Jun 16, 2023	68.09	68.26	67.75	67.96
4159	NASDAQ	PEZ	Thu, Jun 15, 2023	67.89	68.42	67.74	68.42
4158	NASDAQ	PEZ	Wed, Jun 14, 2023	68.16	68.16	68.01	68.03
4157	NASDAQ	PEZ	Tue, Jun 13, 2023	68.17	68.29	68.15	68.29
4156	NASDAQ	PEZ	Mon, Jun 12, 2023	66.94	67.57	66.94	67.57
4155	NASDAQ	PEZ	Fri, Jun 9, 2023	66.86	66.86	66.86	66.86
4154	NASDAQ	PEZ	Thu, Jun 8, 2023	67.39	67.39	67.39	67.39
4153	NASDAQ	PEZ	Wed, Jun 7, 2023	67.73	67.76	67.73	67.76
4152	NASDAQ	PEZ	Tue, Jun 6, 2023	67.07	67.07	67.07	67.07
4151	NASDAQ	PEZ	Mon, Jun 5, 2023	65.61	65.61	65.61	65.61
4150	NASDAQ	PEZ	Fri, Jun 2, 2023	66.17	66.17	66.17	66.17
4149	NASDAQ	PEZ	Thu, Jun 1, 2023	64.30	64.33	64.06	64.06
4148	NASDAQ	PEZ	Wed, May 31, 2023	64.00	64.02	63.76	63.92
4147	NASDAQ	PEZ	Tue, May 30, 2023	65.36	65.36	65.01	65.01
4146	NASDAQ	PEZ	Fri, May 26, 2023	64.76	65.27	64.76	65.27
4145	NASDAQ	PEZ	Thu, May 25, 2023	65.00	65.00	65.00	65.00
4144	NASDAQ	PEZ	Wed, May 24, 2023	65.51	65.51	65.51	65.51
4143	NASDAQ	PEZ	Tue, May 23, 2023	66.30	66.30	65.92	65.94
4142	NASDAQ	PEZ	Mon, May 22, 2023	66.58	66.58	66.58	66.58
4141	NASDAQ	PEZ	Fri, May 19, 2023	68.39	68.39	66.69	66.69
4140	NASDAQ	PEZ	Thu, May 18, 2023	67.96	68.48	67.96	68.48
4139	NASDAQ	PEZ	Wed, May 17, 2023	67.13	67.70	67.13	67.70
4138	NASDAQ	PEZ	Tue, May 16, 2023	67.17	67.17	66.79	66.79
4137	NASDAQ	PEZ	Mon, May 15, 2023	67.63	68.20	67.63	68.20
4136	NASDAQ	PEZ	Fri, May 12, 2023	67.59	67.66	67.38	67.66
4135	NASDAQ	PEZ	Thu, May 11, 2023	67.54	67.87	67.43	67.54
4134	NASDAQ	PEZ	Wed, May 10, 2023	67.86	67.86	67.72	67.72
4133	NASDAQ	PEZ	Tue, May 9, 2023	68.27	68.27	68.10	68.10
4132	NASDAQ	PEZ	Mon, May 8, 2023	68.15	68.15	68.11	68.11
4131	NASDAQ	PEZ	Fri, May 5, 2023	66.70	67.85	66.70	67.85
4130	NASDAQ	PEZ	Thu, May 4, 2023	66.99	66.99	66.97	66.97
4129	NASDAQ	PEZ	Wed, May 3, 2023	68.55	68.55	68.16	68.16
4128	NASDAQ	PEZ	Tue, May 2, 2023	68.00	68.69	68.00	68.62
4127	NASDAQ	PEZ	Mon, May 1, 2023	69.39	69.39	68.97	69.10
4126	NASDAQ	PEZ	Fri, Apr 28, 2023	68.23	68.93	68.23	68.93
4125	NASDAQ	PEZ	Thu, Apr 27, 2023	67.70	68.27	67.50	68.27
4124	NASDAQ	PEZ	Wed, Apr 26, 2023	68.34	68.44	67.68	67.68
4123	NASDAQ	PEZ	Tue, Apr 25, 2023	68.28	68.28	68.28	68.28
4122	NASDAQ	PEZ	Mon, Apr 24, 2023	69.83	69.83	69.83	69.83
4121	NASDAQ	PEZ	Fri, Apr 21, 2023	69.48	69.50	69.47	69.47
4120	NASDAQ	PEZ	Thu, Apr 20, 2023	69.76	69.76	69.24	69.24
4119	NASDAQ	PEZ	Wed, Apr 19, 2023	69.48	69.48	69.36	69.39
4118	NASDAQ	PEZ	Tue, Apr 18, 2023	69.00	69.49	69.00	69.49
4117	NASDAQ	PEZ	Mon, Apr 17, 2023	67.70	68.38	67.70	68.33
4116	NASDAQ	PEZ	Fri, Apr 14, 2023	67.93	68.87	67.93	68.32
4115	NASDAQ	PEZ	Thu, Apr 13, 2023	67.48	68.16	67.48	68.10
4114	NASDAQ	PEZ	Wed, Apr 12, 2023	68.78	68.78	67.60	67.60
4113	NASDAQ	PEZ	Tue, Apr 11, 2023	68.41	68.44	68.30	68.30
4112	NASDAQ	PEZ	Mon, Apr 10, 2023	67.17	67.49	67.17	67.49
4111	NASDAQ	PEZ	Thu, Apr 6, 2023	66.79	66.79	66.19	66.64
4110	NASDAQ	PEZ	Wed, Apr 5, 2023	66.77	66.94	66.77	66.94
4109	NASDAQ	PEZ	Tue, Apr 4, 2023	69.04	69.04	67.82	67.97
4108	NASDAQ	PEZ	Mon, Apr 3, 2023	68.76	69.07	68.76	68.96
4107	NASDAQ	PEZ	Fri, Mar 31, 2023	68.52	68.73	68.52	68.73
4106	NASDAQ	PEZ	Thu, Mar 30, 2023	67.50	67.86	67.47	67.61
4105	NASDAQ	PEZ	Wed, Mar 29, 2023	67.09	67.15	67.09	67.15
4104	NASDAQ	PEZ	Tue, Mar 28, 2023	66.61	67.08	66.61	66.98
4103	NASDAQ	PEZ	Mon, Mar 27, 2023	66.34	66.34	66.34	66.34
4102	NASDAQ	PEZ	Fri, Mar 24, 2023	65.70	65.70	65.70	65.70
4101	NASDAQ	PEZ	Thu, Mar 23, 2023	65.14	65.50	65.14	65.50
4100	NASDAQ	PEZ	Wed, Mar 22, 2023	66.54	66.63	66.27	66.27
4099	NASDAQ	PEZ	Tue, Mar 21, 2023	67.49	67.77	67.41	67.41
4098	NASDAQ	PEZ	Mon, Mar 20, 2023	66.23	66.38	66.23	66.38
4097	NASDAQ	PEZ	Fri, Mar 17, 2023	65.51	65.79	65.46	65.79
4096	NASDAQ	PEZ	Thu, Mar 16, 2023	66.72	67.13	66.72	67.13
4095	NASDAQ	PEZ	Wed, Mar 15, 2023	65.14	65.76	65.14	65.76
4094	NASDAQ	PEZ	Tue, Mar 14, 2023	66.29	66.36	65.83	66.36
4093	NASDAQ	PEZ	Mon, Mar 13, 2023	66.05	66.05	65.79	65.79
4092	NASDAQ	PEZ	Fri, Mar 10, 2023	67.20	67.42	66.70	67.00
4091	NASDAQ	PEZ	Thu, Mar 9, 2023	68.07	68.07	67.82	67.86
4090	NASDAQ	PEZ	Wed, Mar 8, 2023	68.40	68.90	68.40	68.90
4089	NASDAQ	PEZ	Tue, Mar 7, 2023	68.85	68.85	68.69	68.69
4088	NASDAQ	PEZ	Mon, Mar 6, 2023	69.86	69.86	69.34	69.34
4087	NASDAQ	PEZ	Fri, Mar 3, 2023	69.19	69.68	69.19	69.68
4086	NASDAQ	PEZ	Thu, Mar 2, 2023	69.16	69.16	69.16	69.16
4085	NASDAQ	PEZ	Wed, Mar 1, 2023	68.57	68.63	68.29	68.63
4084	NASDAQ	PEZ	Tue, Feb 28, 2023	69.55	69.55	68.79	68.79
4083	NASDAQ	PEZ	Mon, Feb 27, 2023	69.27	69.29	69.27	69.29
4082	NASDAQ	PEZ	Fri, Feb 24, 2023	68.97	69.16	68.97	69.16
4081	NASDAQ	PEZ	Thu, Feb 23, 2023	70.11	70.11	69.35	69.85
4080	NASDAQ	PEZ	Wed, Feb 22, 2023	69.80	69.88	69.80	69.88
4079	NASDAQ	PEZ	Tue, Feb 21, 2023	70.22	70.25	69.78	69.78
4078	NASDAQ	PEZ	Fri, Feb 17, 2023	71.57	71.83	71.57	71.79
4077	NASDAQ	PEZ	Thu, Feb 16, 2023	71.61	71.61	71.24	71.24
4076	NASDAQ	PEZ	Wed, Feb 15, 2023	71.10	71.39	71.10	71.39
4075	NASDAQ	PEZ	Tue, Feb 14, 2023	70.17	71.04	70.17	70.85
4074	NASDAQ	PEZ	Mon, Feb 13, 2023	70.31	70.67	70.31	70.67
4073	NASDAQ	PEZ	Fri, Feb 10, 2023	69.67	69.74	69.61	69.67
4072	NASDAQ	PEZ	Thu, Feb 9, 2023	69.96	70.02	69.50	69.60
4071	NASDAQ	PEZ	Wed, Feb 8, 2023	69.80	69.80	69.38	69.38
4070	NASDAQ	PEZ	Tue, Feb 7, 2023	69.36	70.06	69.09	70.06
4069	NASDAQ	PEZ	Mon, Feb 6, 2023	69.95	70.15	69.95	70.15
4068	NASDAQ	PEZ	Fri, Feb 3, 2023	70.56	70.69	70.56	70.65
4067	NASDAQ	PEZ	Thu, Feb 2, 2023	71.16	71.34	70.99	71.17
4066	NASDAQ	PEZ	Wed, Feb 1, 2023	69.22	70.61	69.05	70.35
4065	NASDAQ	PEZ	Tue, Jan 31, 2023	67.98	69.29	67.98	69.29
4064	NASDAQ	PEZ	Mon, Jan 30, 2023	68.48	68.56	68.10	68.12
4063	NASDAQ	PEZ	Fri, Jan 27, 2023	68.31	68.36	68.20	68.20
4062	NASDAQ	PEZ	Thu, Jan 26, 2023	67.76	68.23	67.61	68.02
4061	NASDAQ	PEZ	Wed, Jan 25, 2023	67.61	67.61	67.61	67.61
4060	NASDAQ	PEZ	Tue, Jan 24, 2023	67.08	67.28	67.05	67.28
4059	NASDAQ	PEZ	Mon, Jan 23, 2023	67.01	67.46	66.87	67.46
4058	NASDAQ	PEZ	Fri, Jan 20, 2023	66.22	66.52	66.22	66.52
4057	NASDAQ	PEZ	Thu, Jan 19, 2023	65.67	65.89	65.57	65.57
4056	NASDAQ	PEZ	Wed, Jan 18, 2023	67.43	67.44	66.55	66.55
4055	NASDAQ	PEZ	Tue, Jan 17, 2023	67.03	67.03	67.03	67.03
4054	NASDAQ	PEZ	Fri, Jan 13, 2023	67.03	67.32	67.03	67.32
4053	NASDAQ	PEZ	Thu, Jan 12, 2023	66.95	67.12	66.95	67.12
4052	NASDAQ	PEZ	Wed, Jan 11, 2023	67.19	67.22	67.12	67.12
4051	NASDAQ	PEZ	Tue, Jan 10, 2023	65.88	66.69	65.84	66.62
4050	NASDAQ	PEZ	Mon, Jan 9, 2023	66.25	66.40	65.84	65.84
4049	NASDAQ	PEZ	Fri, Jan 6, 2023	65.64	65.83	65.64	65.83
4048	NASDAQ	PEZ	Thu, Jan 5, 2023	64.20	64.40	64.20	64.40
4047	NASDAQ	PEZ	Wed, Jan 4, 2023	64.11	64.38	64.11	64.34
4046	NASDAQ	PEZ	Tue, Jan 3, 2023	63.54	63.81	63.54	63.73
4045	NASDAQ	PEZ	Fri, Dec 30, 2022	63.89	64.04	63.69	64.04
4044	NASDAQ	PEZ	Thu, Dec 29, 2022	63.61	64.11	63.61	63.98
4043	NASDAQ	PEZ	Wed, Dec 28, 2022	63.04	63.09	63.04	63.09
4042	NASDAQ	PEZ	Tue, Dec 27, 2022	64.10	64.11	63.87	63.87
4041	NASDAQ	PEZ	Fri, Dec 23, 2022	63.45	63.74	63.45	63.74
4040	NASDAQ	PEZ	Thu, Dec 22, 2022	63.22	63.22	63.16	63.16
4039	NASDAQ	PEZ	Wed, Dec 21, 2022	63.20	63.83	63.20	63.77
4038	NASDAQ	PEZ	Tue, Dec 20, 2022	62.70	62.86	62.70	62.85
4037	NASDAQ	PEZ	Mon, Dec 19, 2022	63.97	63.97	63.00	63.00
4036	NASDAQ	PEZ	Fri, Dec 16, 2022	64.19	64.23	64.19	64.23
4035	NASDAQ	PEZ	Thu, Dec 15, 2022	65.38	65.38	64.65	64.78
4034	NASDAQ	PEZ	Wed, Dec 14, 2022	66.41	66.41	65.93	66.16
4033	NASDAQ	PEZ	Tue, Dec 13, 2022	66.98	67.04	66.02	66.06
4032	NASDAQ	PEZ	Mon, Dec 12, 2022	66.33	66.76	66.33	66.76
4031	NASDAQ	PEZ	Fri, Dec 9, 2022	66.06	66.06	65.99	65.99
4030	NASDAQ	PEZ	Thu, Dec 8, 2022	66.66	66.66	66.66	66.66
4029	NASDAQ	PEZ	Wed, Dec 7, 2022	65.82	66.49	65.82	66.38
4028	NASDAQ	PEZ	Tue, Dec 6, 2022	65.87	66.09	65.78	66.09
4027	NASDAQ	PEZ	Mon, Dec 5, 2022	66.80	66.80	66.63	66.63
4026	NASDAQ	PEZ	Fri, Dec 2, 2022	67.75	67.78	67.75	67.78
4025	NASDAQ	PEZ	Thu, Dec 1, 2022	67.58	67.64	67.58	67.64
4024	NASDAQ	PEZ	Wed, Nov 30, 2022	67.35	68.45	67.26	68.45
4023	NASDAQ	PEZ	Tue, Nov 29, 2022	67.49	67.49	67.49	67.49
4022	NASDAQ	PEZ	Mon, Nov 28, 2022	67.53	67.53	67.13	67.13
4021	NASDAQ	PEZ	Fri, Nov 25, 2022	67.52	67.52	67.52	67.52
4020	NASDAQ	PEZ	Wed, Nov 23, 2022	67.04	67.34	67.04	67.18
4019	NASDAQ	PEZ	Tue, Nov 22, 2022	66.31	67.04	66.31	67.04
4018	NASDAQ	PEZ	Mon, Nov 21, 2022	65.93	65.93	65.93	65.93
4017	NASDAQ	PEZ	Fri, Nov 18, 2022	66.08	66.22	65.68	66.22
4016	NASDAQ	PEZ	Thu, Nov 17, 2022	65.08	65.27	65.08	65.27
4015	NASDAQ	PEZ	Wed, Nov 16, 2022	65.31	65.52	65.31	65.39
4014	NASDAQ	PEZ	Tue, Nov 15, 2022	65.89	65.89	65.89	65.89
4013	NASDAQ	PEZ	Mon, Nov 14, 2022	65.19	65.20	65.11	65.11
4012	NASDAQ	PEZ	Fri, Nov 11, 2022	65.53	65.65	65.42	65.65
4011	NASDAQ	PEZ	Thu, Nov 10, 2022	65.66	65.66	65.66	65.66
4010	NASDAQ	PEZ	Wed, Nov 9, 2022	64.22	64.22	63.15	63.23
4009	NASDAQ	PEZ	Tue, Nov 8, 2022	64.46	64.46	64.03	64.03
4008	NASDAQ	PEZ	Mon, Nov 7, 2022	63.29	64.04	63.29	64.04
4007	NASDAQ	PEZ	Fri, Nov 4, 2022	64.36	64.36	63.23	63.85
4006	NASDAQ	PEZ	Thu, Nov 3, 2022	63.70	63.70	63.70	63.70
4005	NASDAQ	PEZ	Wed, Nov 2, 2022	64.83	64.83	63.68	63.75
4004	NASDAQ	PEZ	Tue, Nov 1, 2022	65.76	65.95	65.40	65.78
4003	NASDAQ	PEZ	Mon, Oct 31, 2022	65.39	65.96	65.39	65.42
4002	NASDAQ	PEZ	Fri, Oct 28, 2022	65.74	65.77	65.65	65.65
4001	NASDAQ	PEZ	Thu, Oct 27, 2022	64.68	64.88	64.43	64.43
4000	NASDAQ	PEZ	Wed, Oct 26, 2022	64.28	64.39	63.91	63.92
3999	NASDAQ	PEZ	Tue, Oct 25, 2022	64.18	64.54	64.18	64.32
3998	NASDAQ	PEZ	Mon, Oct 24, 2022	62.76	63.09	62.76	62.96
3997	NASDAQ	PEZ	Fri, Oct 21, 2022	61.35	62.29	61.35	62.17
3996	NASDAQ	PEZ	Thu, Oct 20, 2022	61.10	61.10	61.10	61.10
3995	NASDAQ	PEZ	Wed, Oct 19, 2022	61.98	61.98	61.63	61.73
3994	NASDAQ	PEZ	Tue, Oct 18, 2022	62.16	62.71	62.16	62.57
3993	NASDAQ	PEZ	Mon, Oct 17, 2022	61.93	61.93	61.88	61.91
3992	NASDAQ	PEZ	Fri, Oct 14, 2022	61.78	61.78	60.94	60.94
3991	NASDAQ	PEZ	Thu, Oct 13, 2022	59.58	61.97	59.58	61.93
3990	NASDAQ	PEZ	Wed, Oct 12, 2022	60.69	60.95	60.69	60.95
3989	NASDAQ	PEZ	Tue, Oct 11, 2022	60.16	61.17	60.16	60.75
3988	NASDAQ	PEZ	Mon, Oct 10, 2022	60.68	60.68	60.32	60.32
3987	NASDAQ	PEZ	Fri, Oct 7, 2022	60.71	60.71	60.54	60.54
3986	NASDAQ	PEZ	Thu, Oct 6, 2022	61.97	62.54	61.83	61.87
3985	NASDAQ	PEZ	Wed, Oct 5, 2022	62.36	62.55	62.28	62.30
3984	NASDAQ	PEZ	Tue, Oct 4, 2022	62.56	62.58	62.45	62.45
3983	NASDAQ	PEZ	Mon, Oct 3, 2022	59.68	60.79	59.68	60.79
3982	NASDAQ	PEZ	Fri, Sep 30, 2022	59.05	60.39	58.73	59.54
3981	NASDAQ	PEZ	Thu, Sep 29, 2022	59.54	59.76	59.54	59.76
3980	NASDAQ	PEZ	Wed, Sep 28, 2022	60.62	61.39	60.62	61.39
3979	NASDAQ	PEZ	Tue, Sep 27, 2022	59.99	60.28	59.53	59.53
3978	NASDAQ	PEZ	Mon, Sep 26, 2022	60.53	60.53	59.37	59.37
3977	NASDAQ	PEZ	Fri, Sep 23, 2022	60.43	60.43	59.72	60.36
3976	NASDAQ	PEZ	Thu, Sep 22, 2022	62.32	62.32	61.06	61.23
3975	NASDAQ	PEZ	Wed, Sep 21, 2022	63.60	63.69	62.45	62.45
3974	NASDAQ	PEZ	Tue, Sep 20, 2022	63.16	63.16	63.16	63.16
3973	NASDAQ	PEZ	Mon, Sep 19, 2022	63.40	64.21	63.40	64.21
3972	NASDAQ	PEZ	Fri, Sep 16, 2022	63.30	63.62	63.30	63.62
3971	NASDAQ	PEZ	Thu, Sep 15, 2022	63.69	64.27	63.69	63.99
3970	NASDAQ	PEZ	Wed, Sep 14, 2022	64.01	64.16	63.26	63.93
3969	NASDAQ	PEZ	Tue, Sep 13, 2022	65.37	65.37	64.33	64.42
3968	NASDAQ	PEZ	Mon, Sep 12, 2022	67.28	67.29	67.22	67.29
3967	NASDAQ	PEZ	Fri, Sep 9, 2022	66.35	66.86	66.35	66.84
3966	NASDAQ	PEZ	Thu, Sep 8, 2022	64.88	65.80	64.87	65.80
3965	NASDAQ	PEZ	Wed, Sep 7, 2022	64.76	65.79	64.68	65.79
3964	NASDAQ	PEZ	Tue, Sep 6, 2022	64.03	64.31	64.03	64.31
3963	NASDAQ	PEZ	Fri, Sep 2, 2022	65.62	65.62	64.73	64.90
3962	NASDAQ	PEZ	Thu, Sep 1, 2022	64.40	65.35	64.40	65.35
3961	NASDAQ	PEZ	Wed, Aug 31, 2022	65.76	65.76	65.56	65.56
3960	NASDAQ	PEZ	Tue, Aug 30, 2022	66.31	66.31	66.22	66.22
3959	NASDAQ	PEZ	Mon, Aug 29, 2022	66.37	67.09	66.37	66.91
3958	NASDAQ	PEZ	Fri, Aug 26, 2022	68.34	68.34	67.04	67.04
3957	NASDAQ	PEZ	Thu, Aug 25, 2022	68.97	68.97	68.97	68.97
3956	NASDAQ	PEZ	Wed, Aug 24, 2022	68.20	68.20	68.14	68.14
3955	NASDAQ	PEZ	Tue, Aug 23, 2022	69.18	69.18	68.79	68.79
3954	NASDAQ	PEZ	Mon, Aug 22, 2022	68.99	68.99	68.66	68.67
3953	NASDAQ	PEZ	Fri, Aug 19, 2022	70.36	70.36	70.19	70.31
3952	NASDAQ	PEZ	Thu, Aug 18, 2022	70.94	71.46	70.94	71.39
3951	NASDAQ	PEZ	Wed, Aug 17, 2022	71.29	71.75	71.12	71.12
3950	NASDAQ	PEZ	Tue, Aug 16, 2022	72.24	72.50	72.06	72.06
3949	NASDAQ	PEZ	Mon, Aug 15, 2022	69.92	70.39	69.92	70.39
3948	NASDAQ	PEZ	Fri, Aug 12, 2022	69.40	70.20	69.40	70.16
3947	NASDAQ	PEZ	Thu, Aug 11, 2022	69.00	69.47	68.75	69.26
3946	NASDAQ	PEZ	Wed, Aug 10, 2022	67.96	68.18	67.77	67.77
3945	NASDAQ	PEZ	Tue, Aug 9, 2022	66.50	66.50	66.26	66.41
3944	NASDAQ	PEZ	Mon, Aug 8, 2022	67.15	67.48	67.15	67.47
3943	NASDAQ	PEZ	Fri, Aug 5, 2022	65.88	66.01	65.81	66.01
3942	NASDAQ	PEZ	Thu, Aug 4, 2022	65.99	66.25	65.99	66.00
3941	NASDAQ	PEZ	Wed, Aug 3, 2022	66.17	66.37	66.04	66.04
3940	NASDAQ	PEZ	Tue, Aug 2, 2022	65.28	65.83	65.28	65.45
3939	NASDAQ	PEZ	Mon, Aug 1, 2022	64.87	66.09	64.87	66.09
3938	NASDAQ	PEZ	Fri, Jul 29, 2022	64.74	65.36	64.74	65.22
3937	NASDAQ	PEZ	Thu, Jul 28, 2022	64.41	64.99	63.74	64.99
3936	NASDAQ	PEZ	Wed, Jul 27, 2022	63.14	64.33	63.14	64.06
3935	NASDAQ	PEZ	Tue, Jul 26, 2022	63.87	63.87	62.98	62.98
3934	NASDAQ	PEZ	Mon, Jul 25, 2022	64.59	64.66	64.59	64.66
3933	NASDAQ	PEZ	Fri, Jul 22, 2022	64.95	65.48	64.56	64.70
3932	NASDAQ	PEZ	Thu, Jul 21, 2022	65.11	65.27	64.57	65.17
3931	NASDAQ	PEZ	Wed, Jul 20, 2022	65.11	65.36	64.93	65.36
3930	NASDAQ	PEZ	Tue, Jul 19, 2022	64.67	64.94	64.67	64.81
3929	NASDAQ	PEZ	Mon, Jul 18, 2022	63.25	63.52	62.78	62.78
3928	NASDAQ	PEZ	Fri, Jul 15, 2022	62.53	62.53	62.34	62.39
3927	NASDAQ	PEZ	Thu, Jul 14, 2022	60.83	61.57	60.83	61.57
3926	NASDAQ	PEZ	Wed, Jul 13, 2022	61.26	62.29	61.26	61.98
3925	NASDAQ	PEZ	Tue, Jul 12, 2022	62.30	62.38	61.37	61.63
3924	NASDAQ	PEZ	Mon, Jul 11, 2022	62.10	62.10	61.80	61.80
3923	NASDAQ	PEZ	Fri, Jul 8, 2022	62.61	62.61	62.23	62.32
3922	NASDAQ	PEZ	Thu, Jul 7, 2022	61.94	62.60	61.94	62.60
3921	NASDAQ	PEZ	Wed, Jul 6, 2022	60.86	61.30	60.46	61.10
3920	NASDAQ	PEZ	Tue, Jul 5, 2022	60.59	61.92	59.98	61.92
3919	NASDAQ	PEZ	Fri, Jul 1, 2022	60.87	61.25	59.82	61.13
3918	NASDAQ	PEZ	Thu, Jun 30, 2022	60.36	61.29	60.36	60.72
3917	NASDAQ	PEZ	Wed, Jun 29, 2022	62.64	62.64	61.40	61.80
3916	NASDAQ	PEZ	Tue, Jun 28, 2022	64.09	64.09	62.51	62.51
3915	NASDAQ	PEZ	Mon, Jun 27, 2022	64.04	64.32	63.70	63.81
3914	NASDAQ	PEZ	Fri, Jun 24, 2022	62.35	64.03	62.35	64.03
3913	NASDAQ	PEZ	Thu, Jun 23, 2022	61.24	61.38	60.21	61.35
3912	NASDAQ	PEZ	Wed, Jun 22, 2022	61.32	61.32	60.74	60.80
3911	NASDAQ	PEZ	Tue, Jun 21, 2022	61.95	62.18	61.22	61.27
3910	NASDAQ	PEZ	Fri, Jun 17, 2022	60.68	61.20	60.49	61.05
3909	NASDAQ	PEZ	Thu, Jun 16, 2022	62.30	62.30	60.00	60.31
3908	NASDAQ	PEZ	Wed, Jun 15, 2022	64.01	64.15	63.30	63.85
3907	NASDAQ	PEZ	Tue, Jun 14, 2022	63.26	63.34	62.87	63.30
3906	NASDAQ	PEZ	Mon, Jun 13, 2022	63.76	63.76	62.44	62.62
3905	NASDAQ	PEZ	Fri, Jun 10, 2022	66.71	66.71	66.00	66.08
3904	NASDAQ	PEZ	Thu, Jun 9, 2022	69.45	69.45	68.59	68.59
3903	NASDAQ	PEZ	Wed, Jun 8, 2022	69.93	69.94	69.04	69.23
3902	NASDAQ	PEZ	Tue, Jun 7, 2022	69.26	70.26	68.66	70.25
3901	NASDAQ	PEZ	Mon, Jun 6, 2022	69.53	69.68	69.34	69.64
3900	NASDAQ	PEZ	Fri, Jun 3, 2022	68.79	69.09	68.57	68.94
3899	NASDAQ	PEZ	Thu, Jun 2, 2022	67.56	69.10	67.56	69.10
3898	NASDAQ	PEZ	Wed, Jun 1, 2022	68.37	68.37	67.22	67.52
3897	NASDAQ	PEZ	Tue, May 31, 2022	67.85	68.53	67.41	68.14
3896	NASDAQ	PEZ	Fri, May 27, 2022	68.03	68.78	67.95	68.78
3895	NASDAQ	PEZ	Thu, May 26, 2022	65.04	67.62	65.04	67.18
3894	NASDAQ	PEZ	Wed, May 25, 2022	61.37	64.59	61.37	64.26
3893	NASDAQ	PEZ	Tue, May 24, 2022	62.27	62.27	60.91	61.77
3892	NASDAQ	PEZ	Mon, May 23, 2022	64.06	64.06	63.31	63.52
3891	NASDAQ	PEZ	Fri, May 20, 2022	64.91	64.98	62.01	63.33
3890	NASDAQ	PEZ	Thu, May 19, 2022	64.37	65.70	63.83	64.81
3889	NASDAQ	PEZ	Wed, May 18, 2022	66.93	66.96	63.99	64.22
3888	NASDAQ	PEZ	Tue, May 17, 2022	69.22	69.22	68.30	69.20
3887	NASDAQ	PEZ	Mon, May 16, 2022	68.13	68.52	67.67	67.95
3886	NASDAQ	PEZ	Fri, May 13, 2022	67.96	68.53	67.93	68.45
3885	NASDAQ	PEZ	Thu, May 12, 2022	65.13	66.88	65.06	66.42
3884	NASDAQ	PEZ	Wed, May 11, 2022	66.88	68.00	65.20	65.20
3883	NASDAQ	PEZ	Tue, May 10, 2022	67.79	68.00	65.72	66.90
3882	NASDAQ	PEZ	Mon, May 9, 2022	68.29	68.57	67.06	67.06
3881	NASDAQ	PEZ	Fri, May 6, 2022	69.52	70.09	69.12	69.20
3880	NASDAQ	PEZ	Thu, May 5, 2022	70.72	70.72	69.28	69.77
3879	NASDAQ	PEZ	Wed, May 4, 2022	70.73	73.01	70.39	73.01
3878	NASDAQ	PEZ	Tue, May 3, 2022	71.60	71.60	70.96	71.36
3877	NASDAQ	PEZ	Mon, May 2, 2022	70.19	71.48	69.96	71.38
3876	NASDAQ	PEZ	Fri, Apr 29, 2022	72.13	72.26	70.33	70.54
3875	NASDAQ	PEZ	Thu, Apr 28, 2022	72.04	73.14	71.09	72.56
3874	NASDAQ	PEZ	Wed, Apr 27, 2022	72.35	72.49	71.43	72.04
3873	NASDAQ	PEZ	Tue, Apr 26, 2022	72.89	72.89	71.84	71.84
3872	NASDAQ	PEZ	Mon, Apr 25, 2022	71.99	73.84	71.99	73.84
3871	NASDAQ	PEZ	Fri, Apr 22, 2022	73.89	73.89	72.47	72.76
3870	NASDAQ	PEZ	Thu, Apr 21, 2022	77.22	77.22	74.75	74.98
3869	NASDAQ	PEZ	Wed, Apr 20, 2022	77.03	77.11	76.66	76.77
3868	NASDAQ	PEZ	Tue, Apr 19, 2022	76.21	76.56	76.21	76.39
3867	NASDAQ	PEZ	Mon, Apr 18, 2022	74.51	74.77	74.13	74.40
3866	NASDAQ	PEZ	Thu, Apr 14, 2022	74.17	75.17	74.17	74.92
3865	NASDAQ	PEZ	Wed, Apr 13, 2022	73.56	74.64	73.55	74.61
3864	NASDAQ	PEZ	Tue, Apr 12, 2022	72.67	74.17	72.55	72.69
3863	NASDAQ	PEZ	Mon, Apr 11, 2022	72.08	73.66	72.08	72.85
3862	NASDAQ	PEZ	Fri, Apr 8, 2022	72.21	73.49	72.21	73.33
3861	NASDAQ	PEZ	Thu, Apr 7, 2022	71.66	72.50	70.95	72.35
3860	NASDAQ	PEZ	Wed, Apr 6, 2022	72.09	72.34	71.53	72.34
3859	NASDAQ	PEZ	Tue, Apr 5, 2022	73.73	73.82	73.24	73.31
3858	NASDAQ	PEZ	Mon, Apr 4, 2022	74.54	74.54	74.31	74.54
3857	NASDAQ	PEZ	Fri, Apr 1, 2022	74.98	74.98	74.06	74.32
3856	NASDAQ	PEZ	Thu, Mar 31, 2022	76.30	76.30	74.87	74.87
3855	NASDAQ	PEZ	Wed, Mar 30, 2022	77.68	77.72	76.17	76.52
3854	NASDAQ	PEZ	Tue, Mar 29, 2022	75.87	78.37	75.87	78.37
3853	NASDAQ	PEZ	Mon, Mar 28, 2022	75.39	75.86	74.99	75.86
3852	NASDAQ	PEZ	Fri, Mar 25, 2022	76.25	76.25	75.49	75.49
3851	NASDAQ	PEZ	Thu, Mar 24, 2022	76.17	76.51	76.04	76.44
3850	NASDAQ	PEZ	Wed, Mar 23, 2022	77.77	77.77	76.58	76.69
3849	NASDAQ	PEZ	Tue, Mar 22, 2022	77.82	78.88	77.82	78.55
3848	NASDAQ	PEZ	Mon, Mar 21, 2022	79.19	79.19	77.29	77.29
3847	NASDAQ	PEZ	Fri, Mar 18, 2022	78.21	79.75	78.21	79.69
3846	NASDAQ	PEZ	Thu, Mar 17, 2022	77.43	78.59	77.38	78.59
3845	NASDAQ	PEZ	Wed, Mar 16, 2022	77.75	77.79	75.94	77.57
3844	NASDAQ	PEZ	Tue, Mar 15, 2022	74.56	75.93	74.33	75.93
3843	NASDAQ	PEZ	Mon, Mar 14, 2022	74.96	74.96	73.55	73.96
3842	NASDAQ	PEZ	Fri, Mar 11, 2022	76.15	76.15	74.92	74.92
3841	NASDAQ	PEZ	Thu, Mar 10, 2022	74.08	75.67	74.08	75.60
3840	NASDAQ	PEZ	Wed, Mar 9, 2022	74.95	76.36	74.95	75.40
3839	NASDAQ	PEZ	Tue, Mar 8, 2022	73.01	74.80	72.96	73.22
3838	NASDAQ	PEZ	Mon, Mar 7, 2022	76.02	76.02	72.51	72.51
3837	NASDAQ	PEZ	Fri, Mar 4, 2022	76.10	76.10	75.49	75.88
3836	NASDAQ	PEZ	Thu, Mar 3, 2022	78.29	78.41	76.99	77.24
3835	NASDAQ	PEZ	Wed, Mar 2, 2022	78.14	79.23	78.14	78.79
3834	NASDAQ	PEZ	Tue, Mar 1, 2022	76.99	76.99	75.87	76.09
3833	NASDAQ	PEZ	Mon, Feb 28, 2022	77.14	78.00	76.56	77.49
3832	NASDAQ	PEZ	Fri, Feb 25, 2022	76.07	78.00	76.07	77.72
3831	NASDAQ	PEZ	Thu, Feb 24, 2022	71.53	76.26	71.53	75.95
3830	NASDAQ	PEZ	Wed, Feb 23, 2022	76.63	76.63	73.83	73.87
3829	NASDAQ	PEZ	Tue, Feb 22, 2022	77.62	77.95	75.59	76.00
3828	NASDAQ	PEZ	Fri, Feb 18, 2022	78.31	78.89	77.74	78.17
3827	NASDAQ	PEZ	Thu, Feb 17, 2022	79.76	79.76	78.22	78.24
3826	NASDAQ	PEZ	Wed, Feb 16, 2022	79.87	80.51	79.50	80.34
3825	NASDAQ	PEZ	Tue, Feb 15, 2022	79.72	80.41	79.72	80.41
3824	NASDAQ	PEZ	Mon, Feb 14, 2022	78.74	78.88	77.73	78.30
3823	NASDAQ	PEZ	Fri, Feb 11, 2022	80.00	80.50	78.25	78.42
3822	NASDAQ	PEZ	Thu, Feb 10, 2022	80.53	81.94	79.42	79.83
3821	NASDAQ	PEZ	Wed, Feb 9, 2022	80.33	81.38	80.33	81.35
3820	NASDAQ	PEZ	Tue, Feb 8, 2022	77.89	79.56	77.89	79.43
3819	NASDAQ	PEZ	Mon, Feb 7, 2022	78.43	78.70	77.20	78.06
3818	NASDAQ	PEZ	Fri, Feb 4, 2022	77.91	78.61	76.82	77.95
3817	NASDAQ	PEZ	Thu, Feb 3, 2022	80.42	81.00	79.01	79.20
3816	NASDAQ	PEZ	Wed, Feb 2, 2022	81.36	81.36	80.09	80.92
3815	NASDAQ	PEZ	Tue, Feb 1, 2022	79.80	80.85	79.18	80.82
3814	NASDAQ	PEZ	Mon, Jan 31, 2022	77.73	79.50	77.73	79.40
3813	NASDAQ	PEZ	Fri, Jan 28, 2022	75.59	77.51	75.11	77.51
3812	NASDAQ	PEZ	Thu, Jan 27, 2022	77.59	78.69	76.49	76.49
3811	NASDAQ	PEZ	Wed, Jan 26, 2022	79.29	80.15	76.88	77.13
3810	NASDAQ	PEZ	Tue, Jan 25, 2022	78.76	79.90	77.49	79.49
3809	NASDAQ	PEZ	Mon, Jan 24, 2022	76.04	80.30	75.26	80.30
3808	NASDAQ	PEZ	Fri, Jan 21, 2022	78.09	79.52	77.52	77.80
3807	NASDAQ	PEZ	Thu, Jan 20, 2022	81.38	82.10	78.36	78.47
3806	NASDAQ	PEZ	Wed, Jan 19, 2022	81.88	82.36	80.96	81.11
3805	NASDAQ	PEZ	Tue, Jan 18, 2022	83.12	83.17	82.32	82.56
3804	NASDAQ	PEZ	Fri, Jan 14, 2022	85.07	85.13	83.24	84.05
3803	NASDAQ	PEZ	Thu, Jan 13, 2022	86.48	87.37	85.96	86.01
3802	NASDAQ	PEZ	Wed, Jan 12, 2022	87.07	87.17	85.62	85.96
3801	NASDAQ	PEZ	Tue, Jan 11, 2022	85.04	86.40	84.61	86.25
3800	NASDAQ	PEZ	Mon, Jan 10, 2022	86.07	86.07	83.57	85.46
3799	NASDAQ	PEZ	Fri, Jan 7, 2022	88.63	88.70	86.73	87.15
3798	NASDAQ	PEZ	Thu, Jan 6, 2022	88.82	89.21	88.24	88.68
3797	NASDAQ	PEZ	Wed, Jan 5, 2022	91.91	91.99	88.66	88.66
3796	NASDAQ	PEZ	Tue, Jan 4, 2022	91.02	91.89	90.92	91.63
3795	NASDAQ	PEZ	Mon, Jan 3, 2022	91.30	91.66	90.06	90.56
3794	NASDAQ	PEZ	Fri, Dec 31, 2021	91.18	91.40	90.79	91.34
3793	NASDAQ	PEZ	Thu, Dec 30, 2021	91.67	92.13	91.59	91.68
3792	NASDAQ	PEZ	Wed, Dec 29, 2021	90.30	91.20	90.24	90.91
3791	NASDAQ	PEZ	Tue, Dec 28, 2021	89.98	91.41	89.83	89.83
3790	NASDAQ	PEZ	Mon, Dec 27, 2021	90.09	90.96	89.45	90.95
3789	NASDAQ	PEZ	Thu, Dec 23, 2021	89.27	89.89	88.92	89.75
3788	NASDAQ	PEZ	Wed, Dec 22, 2021	87.96	89.43	87.96	89.43
3787	NASDAQ	PEZ	Tue, Dec 21, 2021	86.27	88.65	86.27	88.65
3786	NASDAQ	PEZ	Mon, Dec 20, 2021	85.58	85.72	84.61	85.71
3785	NASDAQ	PEZ	Fri, Dec 17, 2021	86.49	88.49	86.10	88.31
3784	NASDAQ	PEZ	Thu, Dec 16, 2021	90.78	90.78	87.11	87.11
3783	NASDAQ	PEZ	Wed, Dec 15, 2021	88.90	90.63	87.77	90.55
3782	NASDAQ	PEZ	Tue, Dec 14, 2021	90.34	90.35	89.36	89.91
3781	NASDAQ	PEZ	Mon, Dec 13, 2021	94.41	94.41	89.84	90.56
3780	NASDAQ	PEZ	Fri, Dec 10, 2021	94.06	94.06	92.08	93.79
3779	NASDAQ	PEZ	Thu, Dec 9, 2021	95.00	95.00	93.92	94.42
3778	NASDAQ	PEZ	Wed, Dec 8, 2021	94.83	94.88	93.83	94.48
3777	NASDAQ	PEZ	Tue, Dec 7, 2021	93.88	95.15	93.88	94.18
3776	NASDAQ	PEZ	Mon, Dec 6, 2021	90.87	92.73	90.75	91.93
3775	NASDAQ	PEZ	Fri, Dec 3, 2021	94.06	94.06	90.04	90.96
3774	NASDAQ	PEZ	Thu, Dec 2, 2021	91.66	93.71	91.40	93.48
3773	NASDAQ	PEZ	Wed, Dec 1, 2021	97.08	97.08	92.62	92.62
3772	NASDAQ	PEZ	Tue, Nov 30, 2021	97.09	97.09	94.03	95.11
3771	NASDAQ	PEZ	Mon, Nov 29, 2021	99.83	99.83	97.40	97.90
3770	NASDAQ	PEZ	Fri, Nov 26, 2021	97.86	98.13	97.24	97.77
3769	NASDAQ	PEZ	Wed, Nov 24, 2021	99.73	100.17	99.39	100.17
3768	NASDAQ	PEZ	Tue, Nov 23, 2021	101.35	101.35	99.23	100.83
3767	NASDAQ	PEZ	Mon, Nov 22, 2021	102.35	103.17	100.41	101.99
3766	NASDAQ	PEZ	Fri, Nov 19, 2021	101.98	102.71	101.59	101.59
3765	NASDAQ	PEZ	Thu, Nov 18, 2021	101.34	102.49	101.34	102.27
3764	NASDAQ	PEZ	Wed, Nov 17, 2021	101.75	101.75	99.46	100.10
3763	NASDAQ	PEZ	Tue, Nov 16, 2021	99.82	101.79	99.82	101.50
3762	NASDAQ	PEZ	Mon, Nov 15, 2021	99.79	99.89	99.21	99.59
3761	NASDAQ	PEZ	Fri, Nov 12, 2021	98.23	99.09	98.14	99.04
3760	NASDAQ	PEZ	Thu, Nov 11, 2021	98.21	98.87	98.16	98.28
3759	NASDAQ	PEZ	Wed, Nov 10, 2021	99.43	99.43	96.89	97.02
3758	NASDAQ	PEZ	Tue, Nov 9, 2021	99.02	100.76	99.02	100.18
3757	NASDAQ	PEZ	Mon, Nov 8, 2021	101.23	101.23	99.69	99.70
3756	NASDAQ	PEZ	Fri, Nov 5, 2021	101.04	101.04	100.11	100.18
3755	NASDAQ	PEZ	Thu, Nov 4, 2021	100.41	100.41	99.44	100.10
3754	NASDAQ	PEZ	Wed, Nov 3, 2021	96.75	98.72	96.75	98.51
3753	NASDAQ	PEZ	Tue, Nov 2, 2021	95.73	96.19	95.41	96.13
3752	NASDAQ	PEZ	Mon, Nov 1, 2021	94.23	96.18	94.23	95.85
3751	NASDAQ	PEZ	Fri, Oct 29, 2021	93.15	93.99	93.15	93.32
3750	NASDAQ	PEZ	Thu, Oct 28, 2021	92.51	92.92	92.22	92.90
3749	NASDAQ	PEZ	Wed, Oct 27, 2021	93.59	93.59	92.30	92.30
3748	NASDAQ	PEZ	Tue, Oct 26, 2021	94.85	94.85	93.49	93.72
3747	NASDAQ	PEZ	Mon, Oct 25, 2021	94.11	94.77	94.11	94.45
3746	NASDAQ	PEZ	Fri, Oct 22, 2021	93.10	93.50	93.10	93.29
3745	NASDAQ	PEZ	Thu, Oct 21, 2021	91.55	93.10	91.55	93.10
3744	NASDAQ	PEZ	Wed, Oct 20, 2021	91.38	91.58	91.05	91.16
3743	NASDAQ	PEZ	Tue, Oct 19, 2021	92.39	92.39	91.02	91.02
3742	NASDAQ	PEZ	Mon, Oct 18, 2021	89.17	91.84	89.17	91.79
3741	NASDAQ	PEZ	Fri, Oct 15, 2021	90.01	90.84	89.83	89.83
3740	NASDAQ	PEZ	Thu, Oct 14, 2021	89.00	89.59	89.00	89.48
3739	NASDAQ	PEZ	Wed, Oct 13, 2021	87.94	88.03	87.40	88.02
3738	NASDAQ	PEZ	Tue, Oct 12, 2021	87.04	87.28	87.03	87.28
3737	NASDAQ	PEZ	Mon, Oct 11, 2021	87.61	87.77	87.59	87.59
3736	NASDAQ	PEZ	Fri, Oct 8, 2021	88.76	88.76	88.08	88.14
3735	NASDAQ	PEZ	Thu, Oct 7, 2021	89.33	89.74	89.04	89.21
3734	NASDAQ	PEZ	Wed, Oct 6, 2021	86.82	87.63	86.40	87.38
3733	NASDAQ	PEZ	Tue, Oct 5, 2021	88.31	88.47	87.36	87.61
3732	NASDAQ	PEZ	Mon, Oct 4, 2021	86.90	87.07	86.64	86.69
3731	NASDAQ	PEZ	Fri, Oct 1, 2021	87.90	87.93	86.30	87.93
3730	NASDAQ	PEZ	Thu, Sep 30, 2021	90.22	90.22	87.12	87.41
3729	NASDAQ	PEZ	Wed, Sep 29, 2021	91.44	91.44	89.96	90.51
3728	NASDAQ	PEZ	Tue, Sep 28, 2021	90.73	91.73	90.73	90.99
3727	NASDAQ	PEZ	Mon, Sep 27, 2021	92.72	93.24	92.54	92.75
3726	NASDAQ	PEZ	Fri, Sep 24, 2021	91.65	92.05	91.55	91.73
3725	NASDAQ	PEZ	Thu, Sep 23, 2021	92.58	92.87	92.58	92.61
3724	NASDAQ	PEZ	Wed, Sep 22, 2021	90.68	91.51	90.68	91.29
3723	NASDAQ	PEZ	Tue, Sep 21, 2021	88.79	89.30	88.58	89.19
3722	NASDAQ	PEZ	Mon, Sep 20, 2021	87.57	89.21	87.44	88.60
3721	NASDAQ	PEZ	Fri, Sep 17, 2021	91.55	91.82	90.78	90.87
3720	NASDAQ	PEZ	Thu, Sep 16, 2021	91.62	92.10	91.52	91.71
3719	NASDAQ	PEZ	Wed, Sep 15, 2021	88.72	90.70	88.63	90.70
3718	NASDAQ	PEZ	Tue, Sep 14, 2021	89.12	90.00	88.90	89.31
3717	NASDAQ	PEZ	Mon, Sep 13, 2021	89.36	89.74	88.28	89.74
3716	NASDAQ	PEZ	Fri, Sep 10, 2021	90.51	90.76	89.47	89.47
3715	NASDAQ	PEZ	Thu, Sep 9, 2021	88.89	90.84	88.89	90.69
3714	NASDAQ	PEZ	Wed, Sep 8, 2021	88.51	89.37	88.51	88.72
3713	NASDAQ	PEZ	Tue, Sep 7, 2021	90.64	90.67	90.21	90.67
3712	NASDAQ	PEZ	Fri, Sep 3, 2021	90.89	90.89	90.02	90.62
3711	NASDAQ	PEZ	Thu, Sep 2, 2021	91.86	92.19	91.79	91.92
3710	NASDAQ	PEZ	Wed, Sep 1, 2021	91.96	92.55	91.63	91.77
3709	NASDAQ	PEZ	Tue, Aug 31, 2021	91.55	91.82	90.59	91.28
3708	NASDAQ	PEZ	Mon, Aug 30, 2021	92.39	92.79	91.89	91.89
3707	NASDAQ	PEZ	Fri, Aug 27, 2021	91.29	92.68	91.29	92.59
3706	NASDAQ	PEZ	Thu, Aug 26, 2021	92.03	92.03	90.67	91.29
3705	NASDAQ	PEZ	Wed, Aug 25, 2021	93.00	93.30	92.87	92.98
3704	NASDAQ	PEZ	Tue, Aug 24, 2021	90.69	92.21	90.69	91.84
3703	NASDAQ	PEZ	Mon, Aug 23, 2021	88.26	89.76	88.26	89.61
3702	NASDAQ	PEZ	Fri, Aug 20, 2021	86.88	88.25	86.66	88.02
3701	NASDAQ	PEZ	Thu, Aug 19, 2021	85.19	87.35	85.19	86.41
3700	NASDAQ	PEZ	Wed, Aug 18, 2021	87.62	88.28	87.62	88.28
3699	NASDAQ	PEZ	Tue, Aug 17, 2021	88.95	88.95	86.41	87.41
3698	NASDAQ	PEZ	Mon, Aug 16, 2021	89.27	90.50	89.00	90.24
3697	NASDAQ	PEZ	Fri, Aug 13, 2021	91.14	91.25	90.52	90.52
3696	NASDAQ	PEZ	Thu, Aug 12, 2021	92.23	92.23	90.62	91.85
3695	NASDAQ	PEZ	Wed, Aug 11, 2021	91.03	91.71	90.48	91.58
3694	NASDAQ	PEZ	Tue, Aug 10, 2021	90.24	91.67	90.24	91.56
3693	NASDAQ	PEZ	Mon, Aug 9, 2021	89.99	90.46	88.90	90.24
3692	NASDAQ	PEZ	Fri, Aug 6, 2021	89.42	90.03	89.42	89.92
3691	NASDAQ	PEZ	Thu, Aug 5, 2021	87.72	88.88	87.68	88.71
3690	NASDAQ	PEZ	Wed, Aug 4, 2021	88.88	89.52	87.36	87.36
3689	NASDAQ	PEZ	Tue, Aug 3, 2021	88.28	89.78	87.84	89.78
3688	NASDAQ	PEZ	Mon, Aug 2, 2021	89.53	89.90	89.36	89.90
3687	NASDAQ	PEZ	Fri, Jul 30, 2021	88.95	90.22	88.91	89.24
3686	NASDAQ	PEZ	Thu, Jul 29, 2021	90.03	91.03	89.80	89.82
3685	NASDAQ	PEZ	Wed, Jul 28, 2021	88.39	89.64	88.13	89.64
3684	NASDAQ	PEZ	Tue, Jul 27, 2021	90.00	90.00	87.54	88.87
3683	NASDAQ	PEZ	Mon, Jul 26, 2021	89.13	90.66	89.13	90.63
3682	NASDAQ	PEZ	Fri, Jul 23, 2021	89.52	89.52	88.81	89.42
3681	NASDAQ	PEZ	Thu, Jul 22, 2021	88.90	89.01	88.15	88.84
3680	NASDAQ	PEZ	Wed, Jul 21, 2021	88.32	88.92	88.14	88.78
3679	NASDAQ	PEZ	Tue, Jul 20, 2021	83.30	87.13	83.30	86.95
3678	NASDAQ	PEZ	Mon, Jul 19, 2021	82.39	84.05	81.58	83.06
3677	NASDAQ	PEZ	Fri, Jul 16, 2021	87.16	87.16	84.56	84.56
3676	NASDAQ	PEZ	Thu, Jul 15, 2021	87.25	87.25	85.66	86.42
3675	NASDAQ	PEZ	Wed, Jul 14, 2021	90.42	90.42	88.27	88.27
3674	NASDAQ	PEZ	Tue, Jul 13, 2021	90.70	90.70	89.98	90.04
3673	NASDAQ	PEZ	Mon, Jul 12, 2021	91.69	91.74	91.51	91.63
3672	NASDAQ	PEZ	Fri, Jul 9, 2021	90.84	91.40	90.74	91.09
3671	NASDAQ	PEZ	Thu, Jul 8, 2021	86.25	89.88	86.25	88.90
3670	NASDAQ	PEZ	Wed, Jul 7, 2021	91.00	91.00	88.94	89.43
3669	NASDAQ	PEZ	Tue, Jul 6, 2021	91.88	91.88	90.43	91.10
3668	NASDAQ	PEZ	Fri, Jul 2, 2021	92.94	93.12	92.37	92.74
3667	NASDAQ	PEZ	Thu, Jul 1, 2021	93.71	93.79	93.06	93.31
3666	NASDAQ	PEZ	Wed, Jun 30, 2021	92.05	93.39	92.05	93.39
3665	NASDAQ	PEZ	Tue, Jun 29, 2021	93.51	94.00	92.47	92.91
3664	NASDAQ	PEZ	Mon, Jun 28, 2021	92.50	92.64	91.88	92.64
3663	NASDAQ	PEZ	Fri, Jun 25, 2021	92.80	93.80	92.80	93.22
3662	NASDAQ	PEZ	Thu, Jun 24, 2021	92.23	92.56	91.61	92.21
3661	NASDAQ	PEZ	Wed, Jun 23, 2021	89.24	91.38	89.24	91.38
3660	NASDAQ	PEZ	Tue, Jun 22, 2021	87.66	89.74	87.55	89.69
3659	NASDAQ	PEZ	Mon, Jun 21, 2021	86.88	88.41	86.64	88.09
3658	NASDAQ	PEZ	Fri, Jun 18, 2021	85.91	86.46	84.89	85.44
3657	NASDAQ	PEZ	Thu, Jun 17, 2021	88.15	88.25	86.58	87.26
3656	NASDAQ	PEZ	Wed, Jun 16, 2021	88.02	89.09	87.62	89.09
3655	NASDAQ	PEZ	Tue, Jun 15, 2021	89.60	89.60	87.91	88.68
3654	NASDAQ	PEZ	Mon, Jun 14, 2021	91.30	91.70	89.78	89.92
3653	NASDAQ	PEZ	Fri, Jun 11, 2021	91.30	91.57	90.87	91.57
3652	NASDAQ	PEZ	Thu, Jun 10, 2021	92.00	92.00	89.82	89.82
3651	NASDAQ	PEZ	Wed, Jun 9, 2021	91.67	92.12	91.33	91.53
3650	NASDAQ	PEZ	Tue, Jun 8, 2021	90.19	92.63	90.19	92.40
3649	NASDAQ	PEZ	Mon, Jun 7, 2021	88.59	90.63	88.59	90.24
3648	NASDAQ	PEZ	Fri, Jun 4, 2021	89.17	89.17	88.06	88.88
3647	NASDAQ	PEZ	Thu, Jun 3, 2021	89.71	90.21	88.50	89.19
3646	NASDAQ	PEZ	Wed, Jun 2, 2021	90.37	90.85	89.40	90.85
3645	NASDAQ	PEZ	Tue, Jun 1, 2021	90.27	91.02	89.88	90.87
3644	NASDAQ	PEZ	Fri, May 28, 2021	91.37	91.37	89.25	89.80
3643	NASDAQ	PEZ	Thu, May 27, 2021	90.41	90.85	89.42	90.85
3642	NASDAQ	PEZ	Wed, May 26, 2021	87.08	89.93	87.08	89.86
3641	NASDAQ	PEZ	Tue, May 25, 2021	86.88	87.51	86.00	86.27
3640	NASDAQ	PEZ	Mon, May 24, 2021	85.54	86.49	85.29	86.20
3639	NASDAQ	PEZ	Fri, May 21, 2021	85.20	85.29	84.45	84.58
3638	NASDAQ	PEZ	Thu, May 20, 2021	83.65	84.75	83.42	84.47
3637	NASDAQ	PEZ	Wed, May 19, 2021	83.35	83.88	82.47	83.85
3636	NASDAQ	PEZ	Tue, May 18, 2021	86.40	87.50	85.72	85.72
3635	NASDAQ	PEZ	Mon, May 17, 2021	85.69	86.42	84.35	86.40
3634	NASDAQ	PEZ	Fri, May 14, 2021	82.30	85.93	82.30	85.88
3633	NASDAQ	PEZ	Thu, May 13, 2021	81.43	83.26	79.42	82.19
3632	NASDAQ	PEZ	Wed, May 12, 2021	84.67	85.03	80.20	80.25
3631	NASDAQ	PEZ	Tue, May 11, 2021	83.15	85.86	81.87	85.75
3630	NASDAQ	PEZ	Mon, May 10, 2021	89.38	89.38	86.05	86.06
3629	NASDAQ	PEZ	Fri, May 7, 2021	87.65	89.95	87.65	89.55
3628	NASDAQ	PEZ	Thu, May 6, 2021	88.74	88.74	86.60	87.52
3627	NASDAQ	PEZ	Wed, May 5, 2021	89.54	90.05	88.53	89.09
3626	NASDAQ	PEZ	Tue, May 4, 2021	88.14	88.61	86.69	88.61
3625	NASDAQ	PEZ	Mon, May 3, 2021	89.76	90.17	89.33	89.44
3624	NASDAQ	PEZ	Fri, Apr 30, 2021	89.86	90.54	89.16	89.54
3623	NASDAQ	PEZ	Thu, Apr 29, 2021	92.32	92.32	89.40	90.75
3622	NASDAQ	PEZ	Wed, Apr 28, 2021	90.38	91.73	90.38	91.38
3621	NASDAQ	PEZ	Tue, Apr 27, 2021	90.86	92.28	90.72	91.41
3620	NASDAQ	PEZ	Mon, Apr 26, 2021	89.56	90.18	89.07	89.99
3619	NASDAQ	PEZ	Fri, Apr 23, 2021	87.03	88.72	87.03	88.72
3618	NASDAQ	PEZ	Thu, Apr 22, 2021	87.14	88.31	85.81	86.29
3617	NASDAQ	PEZ	Wed, Apr 21, 2021	83.43	86.85	82.45	86.85
3616	NASDAQ	PEZ	Tue, Apr 20, 2021	85.63	85.96	81.82	83.61
3615	NASDAQ	PEZ	Mon, Apr 19, 2021	87.62	87.62	85.81	86.12
3614	NASDAQ	PEZ	Fri, Apr 16, 2021	88.48	88.48	87.07	88.04
3613	NASDAQ	PEZ	Thu, Apr 15, 2021	89.26	89.26	87.29	87.76
3612	NASDAQ	PEZ	Wed, Apr 14, 2021	89.25	90.22	88.14	88.43
3611	NASDAQ	PEZ	Tue, Apr 13, 2021	89.29	89.29	87.53	88.88
3610	NASDAQ	PEZ	Mon, Apr 12, 2021	91.09	91.52	89.07	89.55
3609	NASDAQ	PEZ	Fri, Apr 9, 2021	90.09	91.19	90.09	91.16
3608	NASDAQ	PEZ	Thu, Apr 8, 2021	89.36	90.74	89.05	90.60
3607	NASDAQ	PEZ	Wed, Apr 7, 2021	89.50	90.54	88.71	89.00
3606	NASDAQ	PEZ	Tue, Apr 6, 2021	88.31	90.38	88.31	89.59
3605	NASDAQ	PEZ	Mon, Apr 5, 2021	89.83	89.83	87.98	88.93
3604	NASDAQ	PEZ	Thu, Apr 1, 2021	89.56	89.80	87.95	88.65
3603	NASDAQ	PEZ	Wed, Mar 31, 2021	88.26	88.77	87.97	88.12
3602	NASDAQ	PEZ	Tue, Mar 30, 2021	84.46	86.91	83.75	86.57
3601	NASDAQ	PEZ	Mon, Mar 29, 2021	87.31	87.45	83.91	84.05
3600	NASDAQ	PEZ	Fri, Mar 26, 2021	87.58	88.57	84.96	87.35
3599	NASDAQ	PEZ	Thu, Mar 25, 2021	82.00	86.59	81.68	86.44
3598	NASDAQ	PEZ	Wed, Mar 24, 2021	89.96	89.96	84.12	84.12
3597	NASDAQ	PEZ	Tue, Mar 23, 2021	92.56	92.56	88.10	88.58
3596	NASDAQ	PEZ	Mon, Mar 22, 2021	93.62	93.62	91.50	91.84
3595	NASDAQ	PEZ	Fri, Mar 19, 2021	90.82	92.18	88.75	91.50
3594	NASDAQ	PEZ	Thu, Mar 18, 2021	91.60	93.27	89.14	89.66
3593	NASDAQ	PEZ	Wed, Mar 17, 2021	91.66	94.00	90.00	93.80
3592	NASDAQ	PEZ	Tue, Mar 16, 2021	95.52	95.52	91.00	92.06
3591	NASDAQ	PEZ	Mon, Mar 15, 2021	94.29	94.62	93.24	94.22
3590	NASDAQ	PEZ	Fri, Mar 12, 2021	91.54	93.14	91.07	93.08
3589	NASDAQ	PEZ	Thu, Mar 11, 2021	90.87	92.57	90.67	92.54
3588	NASDAQ	PEZ	Wed, Mar 10, 2021	89.46	90.23	88.08	89.09
3587	NASDAQ	PEZ	Tue, Mar 9, 2021	86.56	87.92	86.19	87.13
3586	NASDAQ	PEZ	Mon, Mar 8, 2021	85.34	87.70	84.17	84.46
3585	NASDAQ	PEZ	Fri, Mar 5, 2021	85.05	86.70	77.75	84.97
3584	NASDAQ	PEZ	Thu, Mar 4, 2021	88.50	89.21	82.12	84.62
3583	NASDAQ	PEZ	Wed, Mar 3, 2021	93.01	94.16	88.77	88.77
3582	NASDAQ	PEZ	Tue, Mar 2, 2021	94.30	95.51	92.41	92.62
3581	NASDAQ	PEZ	Mon, Mar 1, 2021	91.98	94.74	91.83	94.65
3580	NASDAQ	PEZ	Fri, Feb 26, 2021	89.29	90.90	87.36	89.72
3579	NASDAQ	PEZ	Thu, Feb 25, 2021	91.22	92.50	86.37	87.15
3578	NASDAQ	PEZ	Wed, Feb 24, 2021	90.49	92.33	90.02	92.21
3577	NASDAQ	PEZ	Tue, Feb 23, 2021	90.02	91.01	84.02	90.68
3576	NASDAQ	PEZ	Mon, Feb 22, 2021	93.82	94.38	92.26	92.26
3575	NASDAQ	PEZ	Fri, Feb 19, 2021	93.41	95.08	92.85	94.41
3574	NASDAQ	PEZ	Thu, Feb 18, 2021	91.25	92.56	91.13	92.02
3573	NASDAQ	PEZ	Wed, Feb 17, 2021	93.93	93.93	90.57	92.81
3572	NASDAQ	PEZ	Tue, Feb 16, 2021	96.92	96.92	93.78	94.47
3571	NASDAQ	PEZ	Fri, Feb 12, 2021	93.99	95.38	93.75	95.36
3570	NASDAQ	PEZ	Thu, Feb 11, 2021	94.40	95.22	92.65	93.77
3569	NASDAQ	PEZ	Wed, Feb 10, 2021	97.33	97.80	92.98	94.29
3568	NASDAQ	PEZ	Tue, Feb 9, 2021	94.61	97.13	94.61	96.22
3567	NASDAQ	PEZ	Mon, Feb 8, 2021	95.11	95.77	94.12	94.87
3566	NASDAQ	PEZ	Fri, Feb 5, 2021	92.88	93.93	92.48	93.93
3565	NASDAQ	PEZ	Thu, Feb 4, 2021	88.64	91.00	88.64	90.87
3564	NASDAQ	PEZ	Wed, Feb 3, 2021	87.18	88.22	86.86	87.68
3563	NASDAQ	PEZ	Tue, Feb 2, 2021	86.30	87.16	86.30	86.92
3562	NASDAQ	PEZ	Mon, Feb 1, 2021	83.60	84.68	82.56	84.60
3561	NASDAQ	PEZ	Fri, Jan 29, 2021	85.27	85.27	82.58	83.01
3560	NASDAQ	PEZ	Thu, Jan 28, 2021	83.00	85.48	83.00	84.64
3559	NASDAQ	PEZ	Wed, Jan 27, 2021	84.89	85.40	82.64	82.80
3558	NASDAQ	PEZ	Tue, Jan 26, 2021	87.52	87.62	86.13	86.13
3557	NASDAQ	PEZ	Mon, Jan 25, 2021	88.23	89.40	85.44	86.77
3556	NASDAQ	PEZ	Fri, Jan 22, 2021	86.04	87.74	86.04	87.52
3555	NASDAQ	PEZ	Thu, Jan 21, 2021	87.37	87.37	85.67	86.56
3554	NASDAQ	PEZ	Wed, Jan 20, 2021	86.67	87.07	85.64	86.32
3553	NASDAQ	PEZ	Tue, Jan 19, 2021	85.25	85.40	84.28	85.25
3552	NASDAQ	PEZ	Fri, Jan 15, 2021	85.66	85.66	83.01	84.54
3551	NASDAQ	PEZ	Thu, Jan 14, 2021	84.99	86.54	84.44	85.96
3550	NASDAQ	PEZ	Wed, Jan 13, 2021	84.66	84.88	84.00	84.58
3549	NASDAQ	PEZ	Tue, Jan 12, 2021	84.14	85.00	83.82	85.00
3548	NASDAQ	PEZ	Mon, Jan 11, 2021	80.00	83.08	79.97	82.33
3547	NASDAQ	PEZ	Fri, Jan 8, 2021	81.15	81.73	80.52	81.18
3546	NASDAQ	PEZ	Thu, Jan 7, 2021	78.82	80.57	78.82	80.47
3545	NASDAQ	PEZ	Wed, Jan 6, 2021	76.59	79.00	76.59	78.81
3544	NASDAQ	PEZ	Tue, Jan 5, 2021	73.13	76.32	73.13	76.29
3543	NASDAQ	PEZ	Mon, Jan 4, 2021	76.00	76.25	73.11	74.06
3542	NASDAQ	PEZ	Thu, Dec 31, 2020	76.10	76.79	76.07	76.07
3541	NASDAQ	PEZ	Wed, Dec 30, 2020	76.94	77.33	76.88	77.05
3540	NASDAQ	PEZ	Tue, Dec 29, 2020	76.38	76.54	75.30	75.94
3539	NASDAQ	PEZ	Mon, Dec 28, 2020	80.23	80.23	77.19	77.19
3538	NASDAQ	PEZ	Thu, Dec 24, 2020	79.17	79.22	78.70	79.15
3537	NASDAQ	PEZ	Wed, Dec 23, 2020	79.76	79.76	78.25	79.10
3536	NASDAQ	PEZ	Tue, Dec 22, 2020	77.62	79.11	77.62	78.93
3535	NASDAQ	PEZ	Mon, Dec 21, 2020	75.89	76.88	75.84	76.59
3534	NASDAQ	PEZ	Fri, Dec 18, 2020	76.78	77.34	76.19	76.19
3533	NASDAQ	PEZ	Thu, Dec 17, 2020	75.97	76.24	75.29	76.12
3532	NASDAQ	PEZ	Wed, Dec 16, 2020	74.48	75.20	73.87	75.20
3531	NASDAQ	PEZ	Tue, Dec 15, 2020	73.69	74.37	73.69	74.37
3530	NASDAQ	PEZ	Mon, Dec 14, 2020	72.56	72.76	72.32	72.32
3529	NASDAQ	PEZ	Fri, Dec 11, 2020	72.90	72.96	71.69	72.48
3528	NASDAQ	PEZ	Thu, Dec 10, 2020	71.31	73.22	71.01	73.13
3527	NASDAQ	PEZ	Wed, Dec 9, 2020	74.31	74.34	71.60	72.28
3526	NASDAQ	PEZ	Tue, Dec 8, 2020	73.36	74.12	72.81	74.06
3525	NASDAQ	PEZ	Mon, Dec 7, 2020	73.82	73.97	73.45	73.83
3524	NASDAQ	PEZ	Fri, Dec 4, 2020	73.06	73.47	73.06	73.40
3523	NASDAQ	PEZ	Thu, Dec 3, 2020	71.85	73.55	71.85	73.05
3522	NASDAQ	PEZ	Wed, Dec 2, 2020	71.55	71.85	70.57	71.71
3521	NASDAQ	PEZ	Tue, Dec 1, 2020	73.25	73.40	72.55	72.88
3520	NASDAQ	PEZ	Mon, Nov 30, 2020	75.11	75.11	70.86	72.67
3519	NASDAQ	PEZ	Fri, Nov 27, 2020	72.96	73.91	72.96	73.56
3518	NASDAQ	PEZ	Wed, Nov 25, 2020	71.81	73.20	71.81	72.85
3517	NASDAQ	PEZ	Tue, Nov 24, 2020	72.00	72.66	71.38	72.55
3516	NASDAQ	PEZ	Mon, Nov 23, 2020	70.18	71.89	70.18	71.63
3515	NASDAQ	PEZ	Fri, Nov 20, 2020	69.63	70.01	69.24	70.01
3514	NASDAQ	PEZ	Thu, Nov 19, 2020	68.33	69.40	68.31	69.36
3513	NASDAQ	PEZ	Wed, Nov 18, 2020	67.15	68.65	67.15	68.37
3512	NASDAQ	PEZ	Tue, Nov 17, 2020	65.42	67.16	65.42	66.86
3511	NASDAQ	PEZ	Mon, Nov 16, 2020	64.98	65.62	64.91	65.48
3510	NASDAQ	PEZ	Fri, Nov 13, 2020	64.74	64.98	64.67	64.98
3509	NASDAQ	PEZ	Thu, Nov 12, 2020	63.59	64.58	63.59	63.95
3508	NASDAQ	PEZ	Wed, Nov 11, 2020	62.52	63.80	62.52	63.46
3507	NASDAQ	PEZ	Tue, Nov 10, 2020	61.78	63.15	61.13	62.43
3506	NASDAQ	PEZ	Mon, Nov 9, 2020	66.69	66.69	63.06	63.13
3505	NASDAQ	PEZ	Fri, Nov 6, 2020	66.41	66.41	65.77	66.36
3504	NASDAQ	PEZ	Thu, Nov 5, 2020	65.37	66.99	65.32	66.77
3503	NASDAQ	PEZ	Wed, Nov 4, 2020	63.54	64.40	63.54	64.05
3502	NASDAQ	PEZ	Tue, Nov 3, 2020	60.91	62.95	60.91	62.91
3501	NASDAQ	PEZ	Mon, Nov 2, 2020	59.94	60.76	59.59	59.59
3500	NASDAQ	PEZ	Fri, Oct 30, 2020	60.96	60.96	58.87	59.07
3499	NASDAQ	PEZ	Thu, Oct 29, 2020	62.02	62.10	61.50	61.52
3498	NASDAQ	PEZ	Wed, Oct 28, 2020	62.39	62.39	61.41	61.49
3497	NASDAQ	PEZ	Tue, Oct 27, 2020	64.36	64.41	64.36	64.41
3496	NASDAQ	PEZ	Mon, Oct 26, 2020	66.27	66.27	64.34	64.34
3495	NASDAQ	PEZ	Fri, Oct 23, 2020	66.31	66.39	64.92	66.38
3494	NASDAQ	PEZ	Thu, Oct 22, 2020	65.75	66.21	65.01	65.96
3493	NASDAQ	PEZ	Wed, Oct 21, 2020	67.37	67.37	65.60	65.60
3492	NASDAQ	PEZ	Tue, Oct 20, 2020	67.31	67.93	67.05	67.07
3491	NASDAQ	PEZ	Mon, Oct 19, 2020	68.19	68.48	67.30	67.44
3490	NASDAQ	PEZ	Fri, Oct 16, 2020	69.51	69.51	68.20	68.20
3489	NASDAQ	PEZ	Thu, Oct 15, 2020	66.88	68.99	66.88	68.99
3488	NASDAQ	PEZ	Wed, Oct 14, 2020	69.05	69.34	67.76	68.16
3487	NASDAQ	PEZ	Tue, Oct 13, 2020	67.60	68.45	66.95	68.29
3486	NASDAQ	PEZ	Mon, Oct 12, 2020	67.62	68.71	67.62	67.65
3485	NASDAQ	PEZ	Fri, Oct 9, 2020	66.94	67.51	66.92	67.21
3484	NASDAQ	PEZ	Thu, Oct 8, 2020	66.76	66.76	65.87	66.61
3483	NASDAQ	PEZ	Wed, Oct 7, 2020	65.78	66.50	65.78	66.32
3482	NASDAQ	PEZ	Tue, Oct 6, 2020	66.18	66.75	64.75	64.82
3481	NASDAQ	PEZ	Mon, Oct 5, 2020	66.02	66.41	65.34	66.35
3480	NASDAQ	PEZ	Fri, Oct 2, 2020	64.17	65.50	62.56	65.10
3479	NASDAQ	PEZ	Thu, Oct 1, 2020	64.08	65.78	64.08	65.36
3478	NASDAQ	PEZ	Wed, Sep 30, 2020	63.76	64.37	63.60	63.60
3477	NASDAQ	PEZ	Tue, Sep 29, 2020	64.02	64.28	63.41	63.54
3476	NASDAQ	PEZ	Mon, Sep 28, 2020	62.93	63.72	62.93	63.72
3475	NASDAQ	PEZ	Fri, Sep 25, 2020	61.40	61.85	61.31	61.85
3474	NASDAQ	PEZ	Thu, Sep 24, 2020	60.24	61.67	59.86	60.69
3473	NASDAQ	PEZ	Wed, Sep 23, 2020	63.94	63.94	60.94	60.94
3472	NASDAQ	PEZ	Tue, Sep 22, 2020	62.27	63.59	62.27	63.59
3471	NASDAQ	PEZ	Mon, Sep 21, 2020	60.60	61.77	59.67	61.77
3470	NASDAQ	PEZ	Fri, Sep 18, 2020	62.07	62.07	60.46	61.21
3469	NASDAQ	PEZ	Thu, Sep 17, 2020	60.79	61.48	60.53	61.23
3468	NASDAQ	PEZ	Wed, Sep 16, 2020	63.03	63.15	62.25	62.25
3467	NASDAQ	PEZ	Tue, Sep 15, 2020	63.31	63.31	62.52	62.86
3466	NASDAQ	PEZ	Mon, Sep 14, 2020	61.61	62.45	60.84	62.43
3465	NASDAQ	PEZ	Fri, Sep 11, 2020	62.39	62.39	60.18	60.30
3464	NASDAQ	PEZ	Thu, Sep 10, 2020	62.42	64.25	61.55	61.60
3463	NASDAQ	PEZ	Wed, Sep 9, 2020	60.00	61.01	59.63	60.76
3462	NASDAQ	PEZ	Tue, Sep 8, 2020	57.76	60.25	57.76	58.68
3461	NASDAQ	PEZ	Fri, Sep 4, 2020	60.75	60.75	56.73	60.29
3460	NASDAQ	PEZ	Thu, Sep 3, 2020	64.30	64.30	60.85	61.19
3459	NASDAQ	PEZ	Wed, Sep 2, 2020	66.94	66.94	63.86	65.17
3458	NASDAQ	PEZ	Tue, Sep 1, 2020	64.83	66.66	64.83	66.66
3457	NASDAQ	PEZ	Mon, Aug 31, 2020	65.12	65.12	63.19	64.35
3456	NASDAQ	PEZ	Fri, Aug 28, 2020	65.84	66.15	64.84	64.84
3455	NASDAQ	PEZ	Thu, Aug 27, 2020	66.50	66.53	64.00	64.74
3454	NASDAQ	PEZ	Wed, Aug 26, 2020	66.32	66.62	66.06	66.32
3453	NASDAQ	PEZ	Tue, Aug 25, 2020	66.13	66.13	64.93	65.78
3452	NASDAQ	PEZ	Mon, Aug 24, 2020	67.45	67.72	65.90	66.31
3451	NASDAQ	PEZ	Fri, Aug 21, 2020	66.63	66.88	66.57	66.77
3450	NASDAQ	PEZ	Thu, Aug 20, 2020	66.53	66.53	65.73	66.45
3449	NASDAQ	PEZ	Wed, Aug 19, 2020	66.27	67.42	66.26	66.26
3448	NASDAQ	PEZ	Tue, Aug 18, 2020	65.95	65.95	65.05	65.59
3447	NASDAQ	PEZ	Mon, Aug 17, 2020	63.40	65.37	63.15	65.26
3446	NASDAQ	PEZ	Fri, Aug 14, 2020	61.89	62.43	61.83	62.00
3445	NASDAQ	PEZ	Thu, Aug 13, 2020	60.79	62.59	60.79	61.88
3444	NASDAQ	PEZ	Wed, Aug 12, 2020	60.50	60.53	60.25	60.52
3443	NASDAQ	PEZ	Tue, Aug 11, 2020	60.96	61.75	59.89	59.89
3442	NASDAQ	PEZ	Mon, Aug 10, 2020	62.95	62.95	60.90	60.90
3441	NASDAQ	PEZ	Fri, Aug 7, 2020	61.22	62.96	60.77	61.46
3440	NASDAQ	PEZ	Thu, Aug 6, 2020	61.32	61.42	60.73	61.15
3439	NASDAQ	PEZ	Wed, Aug 5, 2020	59.42	61.04	59.42	61.03
3438	NASDAQ	PEZ	Tue, Aug 4, 2020	59.14	59.26	58.73	58.89
3437	NASDAQ	PEZ	Mon, Aug 3, 2020	57.52	59.13	57.35	59.13
3436	NASDAQ	PEZ	Fri, Jul 31, 2020	57.53	57.53	56.02	57.23
3435	NASDAQ	PEZ	Thu, Jul 30, 2020	55.73	57.22	55.65	56.90
3434	NASDAQ	PEZ	Wed, Jul 29, 2020	54.72	54.86	54.44	54.86
3433	NASDAQ	PEZ	Tue, Jul 28, 2020	54.06	54.06	53.39	53.39
3432	NASDAQ	PEZ	Mon, Jul 27, 2020	53.54	54.27	53.37	54.27
3431	NASDAQ	PEZ	Fri, Jul 24, 2020	52.81	52.96	52.67	52.67
3430	NASDAQ	PEZ	Thu, Jul 23, 2020	54.40	54.47	52.78	52.78
3429	NASDAQ	PEZ	Wed, Jul 22, 2020	53.84	54.04	53.59	54.04
3428	NASDAQ	PEZ	Tue, Jul 21, 2020	53.02	53.36	52.81	52.81
3427	NASDAQ	PEZ	Mon, Jul 20, 2020	51.59	52.70	51.49	52.70
3426	NASDAQ	PEZ	Fri, Jul 17, 2020	51.33	51.43	50.80	50.80
3425	NASDAQ	PEZ	Thu, Jul 16, 2020	50.83	51.00	50.83	51.00
3424	NASDAQ	PEZ	Wed, Jul 15, 2020	50.55	50.55	50.25	50.25
3423	NASDAQ	PEZ	Tue, Jul 14, 2020	49.14	49.76	48.67	49.75
3422	NASDAQ	PEZ	Mon, Jul 13, 2020	51.03	51.56	50.25	50.33
3421	NASDAQ	PEZ	Fri, Jul 10, 2020	50.13	50.42	50.13	50.42
3420	NASDAQ	PEZ	Thu, Jul 9, 2020	50.00	50.00	49.03	49.66
3419	NASDAQ	PEZ	Wed, Jul 8, 2020	49.71	49.86	49.55	49.86
3418	NASDAQ	PEZ	Tue, Jul 7, 2020	48.87	49.91	48.87	49.78
3417	NASDAQ	PEZ	Mon, Jul 6, 2020	49.50	49.76	49.36	49.61
3416	NASDAQ	PEZ	Thu, Jul 2, 2020	48.40	48.71	48.38	48.38
3415	NASDAQ	PEZ	Wed, Jul 1, 2020	46.81	48.01	46.81	48.01
3414	NASDAQ	PEZ	Tue, Jun 30, 2020	46.37	46.56	46.37	46.51
3413	NASDAQ	PEZ	Mon, Jun 29, 2020	46.21	46.38	46.03	46.16
3412	NASDAQ	PEZ	Fri, Jun 26, 2020	46.33	46.33	45.97	45.97
3411	NASDAQ	PEZ	Thu, Jun 25, 2020	46.28	46.68	46.28	46.68
3410	NASDAQ	PEZ	Wed, Jun 24, 2020	46.81	46.82	45.92	46.37
3409	NASDAQ	PEZ	Tue, Jun 23, 2020	47.48	47.48	47.23	47.23
3408	NASDAQ	PEZ	Mon, Jun 22, 2020	46.73	46.97	46.73	46.97
3407	NASDAQ	PEZ	Fri, Jun 19, 2020	46.87	46.87	46.00	46.24
3406	NASDAQ	PEZ	Thu, Jun 18, 2020	46.19	46.22	46.10	46.22
3405	NASDAQ	PEZ	Wed, Jun 17, 2020	46.60	46.60	46.60	46.60
3404	NASDAQ	PEZ	Tue, Jun 16, 2020	46.10	46.10	45.66	45.97
3403	NASDAQ	PEZ	Mon, Jun 15, 2020	44.79	45.30	44.01	45.22
3402	NASDAQ	PEZ	Fri, Jun 12, 2020	45.96	45.96	43.83	44.56
3401	NASDAQ	PEZ	Thu, Jun 11, 2020	45.93	45.93	44.54	44.62
3400	NASDAQ	PEZ	Wed, Jun 10, 2020	46.50	46.59	46.49	46.54
3399	NASDAQ	PEZ	Tue, Jun 9, 2020	46.56	46.72	46.24	46.55
3398	NASDAQ	PEZ	Mon, Jun 8, 2020	46.53	46.53	45.95	46.48
3397	NASDAQ	PEZ	Fri, Jun 5, 2020	46.57	46.57	45.94	46.12
3396	NASDAQ	PEZ	Thu, Jun 4, 2020	46.14	46.14	45.40	45.40
3395	NASDAQ	PEZ	Wed, Jun 3, 2020	46.48	46.48	45.86	45.93
3394	NASDAQ	PEZ	Tue, Jun 2, 2020	45.87	45.90	45.37	45.81
3393	NASDAQ	PEZ	Mon, Jun 1, 2020	45.19	45.67	45.18	45.40
3392	NASDAQ	PEZ	Fri, May 29, 2020	0.00	0.00	0.00	44.15
3391	NASDAQ	PEZ	Thu, May 28, 2020	44.55	44.60	44.15	44.15
3390	NASDAQ	PEZ	Wed, May 27, 2020	0.00	0.00	0.00	43.55
3389	NASDAQ	PEZ	Tue, May 26, 2020	44.66	44.66	43.55	43.55
3388	NASDAQ	PEZ	Fri, May 22, 2020	43.54	43.54	43.27	43.51
3387	NASDAQ	PEZ	Thu, May 21, 2020	43.38	43.40	43.35	43.40
3386	NASDAQ	PEZ	Wed, May 20, 2020	43.71	43.75	43.37	43.37
3385	NASDAQ	PEZ	Tue, May 19, 2020	43.60	43.69	43.32	43.32
3384	NASDAQ	PEZ	Mon, May 18, 2020	43.93	43.93	43.38	43.60
3383	NASDAQ	PEZ	Fri, May 15, 2020	41.97	42.47	41.71	42.47
3382	NASDAQ	PEZ	Thu, May 14, 2020	40.76	41.63	40.76	41.63
3381	NASDAQ	PEZ	Wed, May 13, 2020	42.09	42.15	40.99	41.09
3380	NASDAQ	PEZ	Tue, May 12, 2020	43.06	43.06	42.04	42.04
3379	NASDAQ	PEZ	Mon, May 11, 2020	42.17	42.75	42.14	42.75
3378	NASDAQ	PEZ	Fri, May 8, 2020	42.07	42.41	41.92	42.35
3377	NASDAQ	PEZ	Thu, May 7, 2020	42.13	42.13	41.62	41.62
3376	NASDAQ	PEZ	Wed, May 6, 2020	41.99	42.00	41.76	41.78
3375	NASDAQ	PEZ	Tue, May 5, 2020	41.63	42.02	41.61	41.80
3374	NASDAQ	PEZ	Mon, May 4, 2020	40.83	41.20	40.61	41.20
3373	NASDAQ	PEZ	Fri, May 1, 2020	40.70	41.07	40.61	40.86
3372	NASDAQ	PEZ	Thu, Apr 30, 2020	41.91	42.11	41.58	41.71
3371	NASDAQ	PEZ	Wed, Apr 29, 2020	42.89	42.89	41.99	42.45
3370	NASDAQ	PEZ	Tue, Apr 28, 2020	42.45	42.45	42.45	42.45
3369	NASDAQ	PEZ	Mon, Apr 27, 2020	41.35	41.91	41.31	41.81
3368	NASDAQ	PEZ	Fri, Apr 24, 2020	40.40	40.80	40.34	40.80
3367	NASDAQ	PEZ	Thu, Apr 23, 2020	40.30	40.41	39.99	39.99
3366	NASDAQ	PEZ	Wed, Apr 22, 2020	40.18	40.33	40.04	40.29
3365	NASDAQ	PEZ	Tue, Apr 21, 2020	39.94	39.94	39.40	39.40
3364	NASDAQ	PEZ	Mon, Apr 20, 2020	40.21	40.72	40.19	40.43
3363	NASDAQ	PEZ	Fri, Apr 17, 2020	40.58	40.58	39.76	40.44
3362	NASDAQ	PEZ	Thu, Apr 16, 2020	39.50	39.83	39.44	39.83
3361	NASDAQ	PEZ	Wed, Apr 15, 2020	39.12	39.48	38.96	39.22
3360	NASDAQ	PEZ	Tue, Apr 14, 2020	39.45	39.89	39.39	39.89
3359	NASDAQ	PEZ	Mon, Apr 13, 2020	38.45	38.56	38.06	38.56
3358	NASDAQ	PEZ	Thu, Apr 9, 2020	38.44	38.75	38.21	38.42
3357	NASDAQ	PEZ	Wed, Apr 8, 2020	37.58	37.81	37.23	37.81
3356	NASDAQ	PEZ	Tue, Apr 7, 2020	38.32	38.32	36.97	36.97
3355	NASDAQ	PEZ	Mon, Apr 6, 2020	35.71	37.08	35.70	37.08
3354	NASDAQ	PEZ	Fri, Apr 3, 2020	35.19	35.19	34.20	34.53
3353	NASDAQ	PEZ	Thu, Apr 2, 2020	34.60	35.15	34.48	35.15
3352	NASDAQ	PEZ	Wed, Apr 1, 2020	34.84	35.58	34.53	34.58
3351	NASDAQ	PEZ	Tue, Mar 31, 2020	36.65	36.65	35.81	35.81
3350	NASDAQ	PEZ	Mon, Mar 30, 2020	36.48	36.75	35.86	36.65
3349	NASDAQ	PEZ	Fri, Mar 27, 2020	36.72	36.72	35.54	36.17
3348	NASDAQ	PEZ	Thu, Mar 26, 2020	37.70	37.70	37.16	37.16
3347	NASDAQ	PEZ	Wed, Mar 25, 2020	35.51	37.30	34.16	36.24
3346	NASDAQ	PEZ	Tue, Mar 24, 2020	32.65	34.10	32.49	34.10
3345	NASDAQ	PEZ	Mon, Mar 23, 2020	30.03	30.28	29.17	30.20
3344	NASDAQ	PEZ	Fri, Mar 20, 2020	32.34	32.34	30.55	30.70
3343	NASDAQ	PEZ	Thu, Mar 19, 2020	29.06	31.99	28.55	31.22
3342	NASDAQ	PEZ	Wed, Mar 18, 2020	31.13	31.52	27.77	28.78
3341	NASDAQ	PEZ	Tue, Mar 17, 2020	33.83	33.83	33.05	33.05
3340	NASDAQ	PEZ	Mon, Mar 16, 2020	34.62	35.43	34.62	35.43
3339	NASDAQ	PEZ	Fri, Mar 13, 2020	36.91	39.30	36.91	39.30
3338	NASDAQ	PEZ	Thu, Mar 12, 2020	39.96	39.96	37.22	37.59
3337	NASDAQ	PEZ	Wed, Mar 11, 2020	44.21	44.21	42.25	42.25
3336	NASDAQ	PEZ	Tue, Mar 10, 2020	44.79	45.19	42.83	45.19
3335	NASDAQ	PEZ	Mon, Mar 9, 2020	45.05	45.05	43.21	43.58
3334	NASDAQ	PEZ	Fri, Mar 6, 2020	47.27	47.31	46.13	46.82
3333	NASDAQ	PEZ	Thu, Mar 5, 2020	49.27	49.27	49.27	49.27
3332	NASDAQ	PEZ	Wed, Mar 4, 2020	49.28	50.30	49.02	50.30
3331	NASDAQ	PEZ	Tue, Mar 3, 2020	49.91	49.91	48.96	49.03
3330	NASDAQ	PEZ	Mon, Mar 2, 2020	48.57	49.08	48.32	48.80
3329	NASDAQ	PEZ	Fri, Feb 28, 2020	48.56	48.68	47.85	48.43
3328	NASDAQ	PEZ	Thu, Feb 27, 2020	49.25	51.32	49.25	50.47
3327	NASDAQ	PEZ	Wed, Feb 26, 2020	52.97	53.07	51.86	51.86
3326	NASDAQ	PEZ	Tue, Feb 25, 2020	54.70	54.70	52.61	52.70
3325	NASDAQ	PEZ	Mon, Feb 24, 2020	54.73	54.73	54.42	54.53
3324	NASDAQ	PEZ	Fri, Feb 21, 2020	56.24	56.69	56.24	56.32
3323	NASDAQ	PEZ	Thu, Feb 20, 2020	57.15	57.15	56.55	56.55
3322	NASDAQ	PEZ	Wed, Feb 19, 2020	56.75	57.24	56.75	57.06
3321	NASDAQ	PEZ	Tue, Feb 18, 2020	56.28	56.47	56.13	56.47
3320	NASDAQ	PEZ	Fri, Feb 14, 2020	56.33	56.33	56.00	56.00
3319	NASDAQ	PEZ	Thu, Feb 13, 2020	55.94	56.30	55.94	56.30
3318	NASDAQ	PEZ	Wed, Feb 12, 2020	55.66	56.03	55.66	56.03
3317	NASDAQ	PEZ	Tue, Feb 11, 2020	55.45	55.49	55.38	55.42
3316	NASDAQ	PEZ	Mon, Feb 10, 2020	54.91	55.07	54.84	55.07
3315	NASDAQ	PEZ	Fri, Feb 7, 2020	55.06	55.06	54.67	54.72
3314	NASDAQ	PEZ	Thu, Feb 6, 2020	55.46	55.47	55.37	55.37
3313	NASDAQ	PEZ	Wed, Feb 5, 2020	55.37	55.62	55.37	55.62
3312	NASDAQ	PEZ	Tue, Feb 4, 2020	54.93	55.41	54.93	55.36
3311	NASDAQ	PEZ	Mon, Feb 3, 2020	54.62	54.63	54.62	54.63
3310	NASDAQ	PEZ	Fri, Jan 31, 2020	54.25	54.36	53.64	54.36
3309	NASDAQ	PEZ	Thu, Jan 30, 2020	54.77	54.79	54.58	54.79
3308	NASDAQ	PEZ	Wed, Jan 29, 2020	55.30	55.31	55.23	55.23
3307	NASDAQ	PEZ	Tue, Jan 28, 2020	54.92	55.56	54.92	55.44
3306	NASDAQ	PEZ	Mon, Jan 27, 2020	54.53	55.03	54.53	54.86
3305	NASDAQ	PEZ	Fri, Jan 24, 2020	55.30	55.33	55.15	55.32
3304	NASDAQ	PEZ	Thu, Jan 23, 2020	55.71	56.03	55.62	55.98
3303	NASDAQ	PEZ	Wed, Jan 22, 2020	0.00	0.00	0.00	55.88
3302	NASDAQ	PEZ	Tue, Jan 21, 2020	55.91	56.01	55.78	55.88
3301	NASDAQ	PEZ	Fri, Jan 17, 2020	0.00	0.00	0.00	56.00
3300	NASDAQ	PEZ	Thu, Jan 16, 2020	55.93	56.03	55.88	56.00
3299	NASDAQ	PEZ	Wed, Jan 15, 2020	55.81	55.88	55.76	55.76
3298	NASDAQ	PEZ	Tue, Jan 14, 2020	56.20	56.26	55.90	55.96
3297	NASDAQ	PEZ	Mon, Jan 13, 2020	55.21	55.84	55.21	55.84
3296	NASDAQ	PEZ	Fri, Jan 10, 2020	55.19	55.44	55.17	55.26
3295	NASDAQ	PEZ	Thu, Jan 9, 2020	55.35	55.59	55.35	55.53
3294	NASDAQ	PEZ	Wed, Jan 8, 2020	55.38	55.58	55.13	55.25
3293	NASDAQ	PEZ	Tue, Jan 7, 2020	55.35	55.37	55.17	55.27
3292	NASDAQ	PEZ	Mon, Jan 6, 2020	54.87	55.36	54.84	55.36
3291	NASDAQ	PEZ	Fri, Jan 3, 2020	55.10	55.31	55.10	55.29
3290	NASDAQ	PEZ	Thu, Jan 2, 2020	55.62	55.62	55.20	55.48
3289	NASDAQ	PEZ	Tue, Dec 31, 2019	55.46	55.46	55.09	55.09
3288	NASDAQ	PEZ	Mon, Dec 30, 2019	0.00	0.00	0.00	55.42
3287	NASDAQ	PEZ	Fri, Dec 27, 2019	55.47	55.57	55.42	55.42
3286	NASDAQ	PEZ	Thu, Dec 26, 2019	55.30	55.45	55.30	55.45
3285	NASDAQ	PEZ	Tue, Dec 24, 2019	55.25	55.25	55.25	55.25
3284	NASDAQ	PEZ	Mon, Dec 23, 2019	55.51	55.51	55.03	55.03
3283	NASDAQ	PEZ	Fri, Dec 20, 2019	55.30	55.44	55.30	55.44
3282	NASDAQ	PEZ	Thu, Dec 19, 2019	54.90	55.16	54.88	55.15
3281	NASDAQ	PEZ	Wed, Dec 18, 2019	54.83	54.83	54.68	54.76
3280	NASDAQ	PEZ	Tue, Dec 17, 2019	54.69	54.77	54.69	54.77
3279	NASDAQ	PEZ	Mon, Dec 16, 2019	55.00	55.00	54.74	54.74
3278	NASDAQ	PEZ	Fri, Dec 13, 2019	54.59	54.63	54.51	54.51
3277	NASDAQ	PEZ	Thu, Dec 12, 2019	54.68	54.92	54.58	54.89
3276	NASDAQ	PEZ	Wed, Dec 11, 2019	54.45	54.53	54.26	54.53
3275	NASDAQ	PEZ	Tue, Dec 10, 2019	54.25	54.37	54.21	54.28
3274	NASDAQ	PEZ	Mon, Dec 9, 2019	54.25	54.29	54.25	54.28
3273	NASDAQ	PEZ	Fri, Dec 6, 2019	54.35	54.35	54.25	54.25
3272	NASDAQ	PEZ	Thu, Dec 5, 2019	53.88	53.88	53.79	53.87
3271	NASDAQ	PEZ	Wed, Dec 4, 2019	53.74	53.92	53.72	53.73
3270	NASDAQ	PEZ	Tue, Dec 3, 2019	53.41	53.42	53.24	53.42
3269	NASDAQ	PEZ	Mon, Dec 2, 2019	54.05	54.07	53.98	53.98
3268	NASDAQ	PEZ	Fri, Nov 29, 2019	0.00	0.00	0.00	54.66
3267	NASDAQ	PEZ	Wed, Nov 27, 2019	54.76	54.76	54.55	54.66
3266	NASDAQ	PEZ	Tue, Nov 26, 2019	54.21	54.48	54.21	54.36
3265	NASDAQ	PEZ	Mon, Nov 25, 2019	53.69	53.74	53.69	53.74
3264	NASDAQ	PEZ	Fri, Nov 22, 2019	53.07	53.39	53.07	53.39
3263	NASDAQ	PEZ	Thu, Nov 21, 2019	53.33	53.33	53.01	53.01
3262	NASDAQ	PEZ	Wed, Nov 20, 2019	53.68	53.73	53.02	53.31
3261	NASDAQ	PEZ	Tue, Nov 19, 2019	53.78	53.87	53.75	53.75
3260	NASDAQ	PEZ	Mon, Nov 18, 2019	53.41	54.02	53.41	53.92
3259	NASDAQ	PEZ	Fri, Nov 15, 2019	53.90	53.90	53.48	53.48
3258	NASDAQ	PEZ	Thu, Nov 14, 2019	53.51	53.51	53.41	53.41
3257	NASDAQ	PEZ	Wed, Nov 13, 2019	52.88	53.00	52.88	53.00
3256	NASDAQ	PEZ	Tue, Nov 12, 2019	53.20	53.33	53.08	53.08
3255	NASDAQ	PEZ	Mon, Nov 11, 2019	52.81	53.00	52.81	52.95
3254	NASDAQ	PEZ	Fri, Nov 8, 2019	52.79	52.88	52.79	52.80
3253	NASDAQ	PEZ	Thu, Nov 7, 2019	53.14	53.14	52.62	52.62
3252	NASDAQ	PEZ	Wed, Nov 6, 2019	52.99	53.03	52.59	52.60
3251	NASDAQ	PEZ	Tue, Nov 5, 2019	53.25	53.37	53.07	53.18
3250	NASDAQ	PEZ	Mon, Nov 4, 2019	54.00	54.02	53.54	53.70
3249	NASDAQ	PEZ	Fri, Nov 1, 2019	54.13	54.13	54.05	54.05
3248	NASDAQ	PEZ	Thu, Oct 31, 2019	53.96	53.96	53.59	53.59
3247	NASDAQ	PEZ	Wed, Oct 30, 2019	54.65	54.79	54.45	54.79
3246	NASDAQ	PEZ	Tue, Oct 29, 2019	55.00	55.00	54.62	54.62
3245	NASDAQ	PEZ	Mon, Oct 28, 2019	55.16	55.16	55.16	55.16
3244	NASDAQ	PEZ	Fri, Oct 25, 2019	0.00	0.00	0.00	54.36
3243	NASDAQ	PEZ	Thu, Oct 24, 2019	54.17	54.47	54.17	54.36
3242	NASDAQ	PEZ	Wed, Oct 23, 2019	53.99	54.06	53.87	53.94
3241	NASDAQ	PEZ	Tue, Oct 22, 2019	54.05	54.46	54.05	54.46
3240	NASDAQ	PEZ	Mon, Oct 21, 2019	54.45	54.61	54.39	54.44
3239	NASDAQ	PEZ	Fri, Oct 18, 2019	53.99	54.39	53.99	54.39
3238	NASDAQ	PEZ	Thu, Oct 17, 2019	54.16	54.49	54.16	54.34
3237	NASDAQ	PEZ	Wed, Oct 16, 2019	53.87	53.96	53.87	53.96
3236	NASDAQ	PEZ	Tue, Oct 15, 2019	53.33	53.83	53.33	53.83
3235	NASDAQ	PEZ	Mon, Oct 14, 2019	53.12	53.30	53.12	53.30
3234	NASDAQ	PEZ	Fri, Oct 11, 2019	53.71	53.72	53.37	53.37
3233	NASDAQ	PEZ	Thu, Oct 10, 2019	52.18	52.78	52.17	52.63
3232	NASDAQ	PEZ	Wed, Oct 9, 2019	52.33	52.49	52.11	52.19
3231	NASDAQ	PEZ	Tue, Oct 8, 2019	52.04	52.04	51.55	51.83
3230	NASDAQ	PEZ	Mon, Oct 7, 2019	52.27	52.54	52.17	52.26
3229	NASDAQ	PEZ	Fri, Oct 4, 2019	51.85	52.14	51.85	52.14
3228	NASDAQ	PEZ	Thu, Oct 3, 2019	50.98	51.74	50.98	51.74
3227	NASDAQ	PEZ	Wed, Oct 2, 2019	51.93	51.93	51.38	51.67
3226	NASDAQ	PEZ	Tue, Oct 1, 2019	52.81	52.81	52.29	52.42
3225	NASDAQ	PEZ	Mon, Sep 30, 2019	52.19	52.75	52.19	52.75
3224	NASDAQ	PEZ	Fri, Sep 27, 2019	52.46	52.46	52.01	52.16
3223	NASDAQ	PEZ	Thu, Sep 26, 2019	52.72	52.72	52.14	52.40
3222	NASDAQ	PEZ	Wed, Sep 25, 2019	52.22	52.74	52.22	52.71
3221	NASDAQ	PEZ	Tue, Sep 24, 2019	53.27	53.27	52.24	52.40
3220	NASDAQ	PEZ	Mon, Sep 23, 2019	52.86	53.50	52.86	53.30
3219	NASDAQ	PEZ	Fri, Sep 20, 2019	53.56	53.56	53.25	53.25
3218	NASDAQ	PEZ	Thu, Sep 19, 2019	54.16	54.16	53.70	53.73
3217	NASDAQ	PEZ	Wed, Sep 18, 2019	54.03	54.06	53.64	54.06
3216	NASDAQ	PEZ	Tue, Sep 17, 2019	54.27	54.31	54.22	54.31
3215	NASDAQ	PEZ	Mon, Sep 16, 2019	54.43	54.47	54.30	54.30
3214	NASDAQ	PEZ	Fri, Sep 13, 2019	55.18	55.18	55.18	55.18
3213	NASDAQ	PEZ	Thu, Sep 12, 2019	55.19	55.27	55.13	55.20
3212	NASDAQ	PEZ	Wed, Sep 11, 2019	54.69	54.76	54.69	54.76
3211	NASDAQ	PEZ	Tue, Sep 10, 2019	54.33	54.46	54.30	54.32
3210	NASDAQ	PEZ	Mon, Sep 9, 2019	54.95	54.95	54.46	54.72
3209	NASDAQ	PEZ	Fri, Sep 6, 2019	55.29	55.29	55.13	55.13
3208	NASDAQ	PEZ	Thu, Sep 5, 2019	54.96	55.11	54.82	54.92
3207	NASDAQ	PEZ	Wed, Sep 4, 2019	53.72	54.13	53.72	54.09
3206	NASDAQ	PEZ	Tue, Sep 3, 2019	54.02	54.02	53.25	53.29
3205	NASDAQ	PEZ	Fri, Aug 30, 2019	54.65	54.65	54.20	54.20
3204	NASDAQ	PEZ	Thu, Aug 29, 2019	55.11	55.13	54.99	54.99
3203	NASDAQ	PEZ	Wed, Aug 28, 2019	54.33	54.84	54.33	54.84
3202	NASDAQ	PEZ	Tue, Aug 27, 2019	0.00	0.00	0.00	54.42
3201	NASDAQ	PEZ	Mon, Aug 26, 2019	54.22	54.55	54.03	54.42
3200	NASDAQ	PEZ	Fri, Aug 23, 2019	55.28	55.32	53.90	53.90
3199	NASDAQ	PEZ	Thu, Aug 22, 2019	55.42	55.46	54.92	55.46
3198	NASDAQ	PEZ	Wed, Aug 21, 2019	54.50	55.29	54.50	55.23
3197	NASDAQ	PEZ	Tue, Aug 20, 2019	54.37	54.58	54.31	54.51
3196	NASDAQ	PEZ	Mon, Aug 19, 2019	54.65	54.68	54.45	54.45
3195	NASDAQ	PEZ	Fri, Aug 16, 2019	53.66	53.98	53.59	53.98
3194	NASDAQ	PEZ	Thu, Aug 15, 2019	53.50	53.50	52.89	53.15
3193	NASDAQ	PEZ	Wed, Aug 14, 2019	54.05	54.05	53.16	53.24
3192	NASDAQ	PEZ	Tue, Aug 13, 2019	54.48	55.18	54.48	55.02
3191	NASDAQ	PEZ	Mon, Aug 12, 2019	55.06	55.06	54.01	54.13
3190	NASDAQ	PEZ	Fri, Aug 9, 2019	55.91	55.91	55.32	55.33
3189	NASDAQ	PEZ	Thu, Aug 8, 2019	55.06	55.96	55.00	55.96
3188	NASDAQ	PEZ	Wed, Aug 7, 2019	53.89	54.61	53.80	54.57
3187	NASDAQ	PEZ	Tue, Aug 6, 2019	53.75	54.58	53.59	54.48
3186	NASDAQ	PEZ	Mon, Aug 5, 2019	53.57	53.57	52.69	53.10
3185	NASDAQ	PEZ	Fri, Aug 2, 2019	54.90	54.91	54.36	54.49
3184	NASDAQ	PEZ	Thu, Aug 1, 2019	56.49	56.70	55.34	55.34
3183	NASDAQ	PEZ	Wed, Jul 31, 2019	56.46	56.66	56.09	56.09
3182	NASDAQ	PEZ	Tue, Jul 30, 2019	56.50	56.53	56.36	56.43
3181	NASDAQ	PEZ	Mon, Jul 29, 2019	57.00	57.00	56.85	56.85
3180	NASDAQ	PEZ	Fri, Jul 26, 2019	57.10	57.18	57.10	57.18
3179	NASDAQ	PEZ	Thu, Jul 25, 2019	57.15	57.15	57.03	57.03
3178	NASDAQ	PEZ	Wed, Jul 24, 2019	56.67	57.24	56.67	57.17
3177	NASDAQ	PEZ	Tue, Jul 23, 2019	56.80	56.80	56.37	56.37
3176	NASDAQ	PEZ	Mon, Jul 22, 2019	56.99	57.00	56.80	56.80
3175	NASDAQ	PEZ	Fri, Jul 19, 2019	57.47	57.47	57.10	57.10
3174	NASDAQ	PEZ	Thu, Jul 18, 2019	57.27	57.27	57.19	57.19
3173	NASDAQ	PEZ	Wed, Jul 17, 2019	57.29	57.40	57.26	57.26
3172	NASDAQ	PEZ	Tue, Jul 16, 2019	57.32	57.84	57.32	57.64
3171	NASDAQ	PEZ	Mon, Jul 15, 2019	57.71	57.71	57.52	57.65
3170	NASDAQ	PEZ	Fri, Jul 12, 2019	57.37	57.75	57.37	57.71
3169	NASDAQ	PEZ	Thu, Jul 11, 2019	57.02	57.02	56.79	56.79
3168	NASDAQ	PEZ	Wed, Jul 10, 2019	56.70	56.88	56.57	56.81
3167	NASDAQ	PEZ	Tue, Jul 9, 2019	56.57	56.70	56.55	56.55
3166	NASDAQ	PEZ	Mon, Jul 8, 2019	56.39	56.77	56.39	56.66
3165	NASDAQ	PEZ	Fri, Jul 5, 2019	56.35	56.88	56.28	56.77
3164	NASDAQ	PEZ	Wed, Jul 3, 2019	56.12	56.59	56.12	56.50
3163	NASDAQ	PEZ	Tue, Jul 2, 2019	55.97	55.99	55.86	55.99
3162	NASDAQ	PEZ	Mon, Jul 1, 2019	56.36	56.36	55.73	55.95
3161	NASDAQ	PEZ	Fri, Jun 28, 2019	55.51	55.68	55.50	55.59
3160	NASDAQ	PEZ	Thu, Jun 27, 2019	55.18	55.59	55.18	55.39
3159	NASDAQ	PEZ	Wed, Jun 26, 2019	54.64	54.77	54.44	54.44
3158	NASDAQ	PEZ	Tue, Jun 25, 2019	55.63	55.63	54.59	54.64
3157	NASDAQ	PEZ	Mon, Jun 24, 2019	56.30	56.30	56.09	56.09
3156	NASDAQ	PEZ	Fri, Jun 21, 2019	56.63	56.63	56.38	56.41
3155	NASDAQ	PEZ	Thu, Jun 20, 2019	57.13	57.13	56.70	56.79
3154	NASDAQ	PEZ	Wed, Jun 19, 2019	57.17	57.17	55.96	56.57
3153	NASDAQ	PEZ	Tue, Jun 18, 2019	57.05	57.05	56.46	56.46
3152	NASDAQ	PEZ	Mon, Jun 17, 2019	56.00	56.46	56.00	56.42
3151	NASDAQ	PEZ	Fri, Jun 14, 2019	55.95	55.99	55.82	55.99
3150	NASDAQ	PEZ	Thu, Jun 13, 2019	55.98	56.26	55.87	56.09
3149	NASDAQ	PEZ	Wed, Jun 12, 2019	55.04	55.27	55.04	55.27
3148	NASDAQ	PEZ	Tue, Jun 11, 2019	55.26	55.26	54.90	54.90
3147	NASDAQ	PEZ	Mon, Jun 10, 2019	55.10	55.33	54.89	54.89
3146	NASDAQ	PEZ	Fri, Jun 7, 2019	54.94	55.00	54.88	55.00
3145	NASDAQ	PEZ	Thu, Jun 6, 2019	53.63	53.91	53.63	53.91
3144	NASDAQ	PEZ	Wed, Jun 5, 2019	54.04	54.04	53.42	53.80
3143	NASDAQ	PEZ	Tue, Jun 4, 2019	52.91	53.60	52.91	53.60
3142	NASDAQ	PEZ	Mon, Jun 3, 2019	52.36	52.52	52.01	52.01
3141	NASDAQ	PEZ	Fri, May 31, 2019	52.29	52.45	52.29	52.45
3140	NASDAQ	PEZ	Thu, May 30, 2019	52.88	52.88	52.81	52.81
3139	NASDAQ	PEZ	Wed, May 29, 2019	52.55	52.83	52.37	52.37
3138	NASDAQ	PEZ	Tue, May 28, 2019	53.60	53.60	53.26	53.26
3137	NASDAQ	PEZ	Fri, May 24, 2019	53.34	53.63	53.18	53.18
3136	NASDAQ	PEZ	Thu, May 23, 2019	53.35	53.75	53.15	53.33
3135	NASDAQ	PEZ	Wed, May 22, 2019	54.62	54.62	54.32	54.38
3134	NASDAQ	PEZ	Tue, May 21, 2019	54.71	55.25	54.71	55.10
3133	NASDAQ	PEZ	Mon, May 20, 2019	54.21	54.35	54.15	54.35
3132	NASDAQ	PEZ	Fri, May 17, 2019	54.82	55.32	54.61	54.70
3131	NASDAQ	PEZ	Thu, May 16, 2019	54.30	55.48	54.30	55.10
3130	NASDAQ	PEZ	Wed, May 15, 2019	54.35	54.63	54.35	54.48
3129	NASDAQ	PEZ	Tue, May 14, 2019	53.51	54.14	53.28	53.90
3128	NASDAQ	PEZ	Mon, May 13, 2019	54.04	54.22	53.07	53.07
3127	NASDAQ	PEZ	Fri, May 10, 2019	55.07	55.37	54.45	55.08
3126	NASDAQ	PEZ	Thu, May 9, 2019	55.32	55.51	54.42	55.35
3125	NASDAQ	PEZ	Wed, May 8, 2019	55.94	56.49	55.76	56.01
3124	NASDAQ	PEZ	Tue, May 7, 2019	56.11	56.58	55.32	55.51
3123	NASDAQ	PEZ	Mon, May 6, 2019	56.28	56.78	56.22	56.69
3122	NASDAQ	PEZ	Fri, May 3, 2019	56.91	56.91	56.91	56.91
3121	NASDAQ	PEZ	Thu, May 2, 2019	56.34	56.35	55.93	56.35
3120	NASDAQ	PEZ	Wed, May 1, 2019	56.71	56.81	56.24	56.24
3119	NASDAQ	PEZ	Tue, Apr 30, 2019	56.95	56.95	56.80	56.80
3118	NASDAQ	PEZ	Mon, Apr 29, 2019	56.87	57.15	56.78	57.06
3117	NASDAQ	PEZ	Fri, Apr 26, 2019	56.89	56.89	56.89	56.89
3116	NASDAQ	PEZ	Thu, Apr 25, 2019	57.02	57.02	56.76	56.76
3115	NASDAQ	PEZ	Wed, Apr 24, 2019	57.05	57.12	57.05	57.09
3114	NASDAQ	PEZ	Tue, Apr 23, 2019	57.03	57.03	56.78	56.82
3113	NASDAQ	PEZ	Mon, Apr 22, 2019	56.33	56.33	56.33	56.33
3112	NASDAQ	PEZ	Thu, Apr 18, 2019	55.91	56.37	55.91	56.37
3111	NASDAQ	PEZ	Wed, Apr 17, 2019	57.09	57.09	56.51	56.74
3110	NASDAQ	PEZ	Tue, Apr 16, 2019	56.89	57.15	56.89	57.06
3109	NASDAQ	PEZ	Mon, Apr 15, 2019	56.47	56.47	56.47	56.47
3108	NASDAQ	PEZ	Fri, Apr 12, 2019	56.98	56.98	56.88	56.88
3107	NASDAQ	PEZ	Thu, Apr 11, 2019	56.57	56.66	56.50	56.64
3106	NASDAQ	PEZ	Wed, Apr 10, 2019	56.29	56.29	56.29	56.29
3105	NASDAQ	PEZ	Tue, Apr 9, 2019	0.00	0.00	0.00	55.70
3104	NASDAQ	PEZ	Mon, Apr 8, 2019	55.57	55.70	55.40	55.70
3103	NASDAQ	PEZ	Fri, Apr 5, 2019	55.63	55.95	55.63	55.86
3102	NASDAQ	PEZ	Thu, Apr 4, 2019	55.62	55.62	55.30	55.30
3101	NASDAQ	PEZ	Wed, Apr 3, 2019	55.16	55.55	55.16	55.53
3100	NASDAQ	PEZ	Tue, Apr 2, 2019	55.10	55.10	55.03	55.03
3099	NASDAQ	PEZ	Mon, Apr 1, 2019	55.00	55.16	54.92	55.06
3098	NASDAQ	PEZ	Fri, Mar 29, 2019	54.64	54.83	54.64	54.82
3097	NASDAQ	PEZ	Thu, Mar 28, 2019	54.57	54.63	54.57	54.63
3096	NASDAQ	PEZ	Wed, Mar 27, 2019	54.09	54.09	54.09	54.09
3095	NASDAQ	PEZ	Tue, Mar 26, 2019	54.66	54.98	54.18	54.18
3094	NASDAQ	PEZ	Mon, Mar 25, 2019	54.02	54.21	54.02	54.21
3093	NASDAQ	PEZ	Fri, Mar 22, 2019	54.25	54.41	54.25	54.41
3092	NASDAQ	PEZ	Thu, Mar 21, 2019	55.05	55.12	55.05	55.12
3091	NASDAQ	PEZ	Wed, Mar 20, 2019	54.57	54.91	54.48	54.91
3090	NASDAQ	PEZ	Tue, Mar 19, 2019	54.62	54.62	54.58	54.58
3089	NASDAQ	PEZ	Mon, Mar 18, 2019	54.40	54.53	54.40	54.53
3088	NASDAQ	PEZ	Fri, Mar 15, 2019	54.16	54.50	54.16	54.50
3087	NASDAQ	PEZ	Thu, Mar 14, 2019	54.36	54.43	54.34	54.34
3086	NASDAQ	PEZ	Wed, Mar 13, 2019	54.38	54.48	54.38	54.48
3085	NASDAQ	PEZ	Tue, Mar 12, 2019	53.99	54.26	53.98	54.25
3084	NASDAQ	PEZ	Mon, Mar 11, 2019	54.14	54.14	54.10	54.10
3083	NASDAQ	PEZ	Fri, Mar 8, 2019	53.07	53.09	52.85	53.09
3082	NASDAQ	PEZ	Thu, Mar 7, 2019	53.74	53.74	53.23	53.47
3081	NASDAQ	PEZ	Wed, Mar 6, 2019	54.20	54.20	54.20	54.20
3080	NASDAQ	PEZ	Tue, Mar 5, 2019	54.56	54.67	54.56	54.65
3079	NASDAQ	PEZ	Mon, Mar 4, 2019	54.99	54.99	53.93	54.27
3078	NASDAQ	PEZ	Fri, Mar 1, 2019	54.79	55.26	54.58	55.10
3077	NASDAQ	PEZ	Thu, Feb 28, 2019	54.56	54.93	54.53	54.86
3076	NASDAQ	PEZ	Wed, Feb 27, 2019	54.64	54.87	54.64	54.74
3075	NASDAQ	PEZ	Tue, Feb 26, 2019	54.30	54.72	54.30	54.71
3074	NASDAQ	PEZ	Mon, Feb 25, 2019	54.93	54.93	54.44	54.44
3073	NASDAQ	PEZ	Fri, Feb 22, 2019	54.01	54.69	54.01	54.62
3072	NASDAQ	PEZ	Thu, Feb 21, 2019	53.13	53.15	52.93	52.93
3071	NASDAQ	PEZ	Wed, Feb 20, 2019	53.36	53.36	53.25	53.25
3070	NASDAQ	PEZ	Tue, Feb 19, 2019	53.85	53.88	53.79	53.79
3069	NASDAQ	PEZ	Fri, Feb 15, 2019	53.75	53.76	53.57	53.57
3068	NASDAQ	PEZ	Thu, Feb 14, 2019	52.61	53.40	52.61	53.40
3067	NASDAQ	PEZ	Wed, Feb 13, 2019	52.99	53.21	52.78	53.21
3066	NASDAQ	PEZ	Tue, Feb 12, 2019	52.94	53.48	52.94	53.34
3065	NASDAQ	PEZ	Mon, Feb 11, 2019	52.44	52.77	52.43	52.68
3064	NASDAQ	PEZ	Fri, Feb 8, 2019	51.63	52.07	51.63	52.07
3063	NASDAQ	PEZ	Thu, Feb 7, 2019	51.62	51.86	51.48	51.81
3062	NASDAQ	PEZ	Wed, Feb 6, 2019	52.31	52.31	51.80	52.05
3061	NASDAQ	PEZ	Tue, Feb 5, 2019	52.30	52.43	52.11	52.31
3060	NASDAQ	PEZ	Mon, Feb 4, 2019	51.15	51.83	51.14	51.77
3059	NASDAQ	PEZ	Fri, Feb 1, 2019	51.10	51.33	50.99	50.99
3058	NASDAQ	PEZ	Thu, Jan 31, 2019	50.69	51.00	50.69	50.84
3057	NASDAQ	PEZ	Wed, Jan 30, 2019	50.42	50.80	50.16	50.61
3056	NASDAQ	PEZ	Tue, Jan 29, 2019	50.02	50.23	50.01	50.23
3055	NASDAQ	PEZ	Mon, Jan 28, 2019	50.11	50.48	50.11	50.41
3054	NASDAQ	PEZ	Fri, Jan 25, 2019	50.68	50.68	50.55	50.58
3053	NASDAQ	PEZ	Thu, Jan 24, 2019	50.18	50.24	50.02	50.19
3052	NASDAQ	PEZ	Wed, Jan 23, 2019	50.21	50.31	49.55	49.92
3051	NASDAQ	PEZ	Tue, Jan 22, 2019	50.55	50.60	49.66	49.71
3050	NASDAQ	PEZ	Fri, Jan 18, 2019	50.28	50.73	50.28	50.73
3049	NASDAQ	PEZ	Thu, Jan 17, 2019	49.08	50.00	49.08	50.00
3048	NASDAQ	PEZ	Wed, Jan 16, 2019	49.47	49.47	49.26	49.44
3047	NASDAQ	PEZ	Tue, Jan 15, 2019	49.12	49.26	48.97	49.06
3046	NASDAQ	PEZ	Mon, Jan 14, 2019	49.01	49.13	48.98	49.00
3045	NASDAQ	PEZ	Fri, Jan 11, 2019	49.18	49.41	49.12	49.33
3044	NASDAQ	PEZ	Thu, Jan 10, 2019	48.88	49.33	48.65	49.24
3043	NASDAQ	PEZ	Wed, Jan 9, 2019	49.60	49.75	49.27	49.65
3042	NASDAQ	PEZ	Tue, Jan 8, 2019	48.74	49.29	48.34	49.29
3041	NASDAQ	PEZ	Mon, Jan 7, 2019	47.53	48.90	47.53	48.55
3040	NASDAQ	PEZ	Fri, Jan 4, 2019	46.83	47.47	46.83	47.43
3039	NASDAQ	PEZ	Thu, Jan 3, 2019	45.69	46.32	45.61	46.31
3038	NASDAQ	PEZ	Wed, Jan 2, 2019	45.67	46.83	45.67	46.83
3037	NASDAQ	PEZ	Mon, Dec 31, 2018	46.97	46.97	46.49	46.67
3036	NASDAQ	PEZ	Fri, Dec 28, 2018	46.54	47.14	45.98	46.45
3035	NASDAQ	PEZ	Thu, Dec 27, 2018	45.55	46.38	44.47	46.38
3034	NASDAQ	PEZ	Wed, Dec 26, 2018	43.93	46.23	43.88	46.23
3033	NASDAQ	PEZ	Mon, Dec 24, 2018	43.42	44.02	43.41	43.46
3032	NASDAQ	PEZ	Fri, Dec 21, 2018	45.38	45.51	44.09	44.17
3031	NASDAQ	PEZ	Thu, Dec 20, 2018	46.00	46.43	44.86	45.45
3030	NASDAQ	PEZ	Wed, Dec 19, 2018	48.05	48.19	46.50	46.60
3029	NASDAQ	PEZ	Tue, Dec 18, 2018	47.61	47.98	47.61	47.73
3028	NASDAQ	PEZ	Mon, Dec 17, 2018	47.58	48.08	47.14	47.14
3027	NASDAQ	PEZ	Fri, Dec 14, 2018	49.21	49.31	48.46	48.58
3026	NASDAQ	PEZ	Thu, Dec 13, 2018	50.66	50.66	49.31	49.33
3025	NASDAQ	PEZ	Wed, Dec 12, 2018	50.64	50.85	50.64	50.85
3024	NASDAQ	PEZ	Tue, Dec 11, 2018	50.36	50.54	49.77	49.77
3023	NASDAQ	PEZ	Mon, Dec 10, 2018	49.96	49.98	49.04	49.91
3022	NASDAQ	PEZ	Fri, Dec 7, 2018	51.34	51.34	50.31	50.43
3021	NASDAQ	PEZ	Thu, Dec 6, 2018	50.56	51.74	50.27	51.73
3020	NASDAQ	PEZ	Tue, Dec 4, 2018	53.45	53.49	51.59	51.59
3019	NASDAQ	PEZ	Mon, Dec 3, 2018	54.14	54.14	53.23	53.80
3018	NASDAQ	PEZ	Fri, Nov 30, 2018	53.30	53.45	52.97	53.03
3017	NASDAQ	PEZ	Thu, Nov 29, 2018	52.80	53.43	52.67	53.26
3016	NASDAQ	PEZ	Wed, Nov 28, 2018	51.46	52.86	51.46	52.85
3015	NASDAQ	PEZ	Tue, Nov 27, 2018	51.01	51.02	50.83	50.90
3014	NASDAQ	PEZ	Mon, Nov 26, 2018	50.49	51.12	50.48	51.12
3013	NASDAQ	PEZ	Fri, Nov 23, 2018	49.92	50.00	49.90	50.00
3012	NASDAQ	PEZ	Wed, Nov 21, 2018	49.17	49.93	49.17	49.64
3011	NASDAQ	PEZ	Tue, Nov 20, 2018	49.23	49.23	48.37	48.61
3010	NASDAQ	PEZ	Mon, Nov 19, 2018	51.22	51.27	50.19	50.19
3009	NASDAQ	PEZ	Fri, Nov 16, 2018	52.23	52.23	51.81	51.99
3008	NASDAQ	PEZ	Thu, Nov 15, 2018	52.08	52.53	51.56	52.53
3007	NASDAQ	PEZ	Wed, Nov 14, 2018	53.01	53.01	52.47	52.71
3006	NASDAQ	PEZ	Tue, Nov 13, 2018	52.79	52.79	52.31	52.59
3005	NASDAQ	PEZ	Mon, Nov 12, 2018	53.33	53.33	52.44	52.64
3004	NASDAQ	PEZ	Fri, Nov 9, 2018	54.00	54.00	53.41	53.65
3003	NASDAQ	PEZ	Thu, Nov 8, 2018	54.51	55.49	54.51	55.18
3002	NASDAQ	PEZ	Wed, Nov 7, 2018	53.29	54.25	53.29	54.25
3001	NASDAQ	PEZ	Tue, Nov 6, 2018	52.81	53.00	52.57	52.80
3000	NASDAQ	PEZ	Mon, Nov 5, 2018	52.89	52.89	52.14	52.53
2999	NASDAQ	PEZ	Fri, Nov 2, 2018	53.40	53.40	52.50	52.50
2998	NASDAQ	PEZ	Thu, Nov 1, 2018	51.93	52.84	51.67	52.74
2997	NASDAQ	PEZ	Wed, Oct 31, 2018	51.63	52.50	51.63	52.09
2996	NASDAQ	PEZ	Tue, Oct 30, 2018	49.23	51.08	49.23	51.08
2995	NASDAQ	PEZ	Mon, Oct 29, 2018	51.10	51.19	48.99	49.11
2994	NASDAQ	PEZ	Fri, Oct 26, 2018	50.60	50.60	49.76	50.30
2993	NASDAQ	PEZ	Thu, Oct 25, 2018	51.07	51.93	51.07	51.64
2992	NASDAQ	PEZ	Wed, Oct 24, 2018	52.72	52.95	50.86	50.86
2991	NASDAQ	PEZ	Tue, Oct 23, 2018	52.57	53.08	52.04	52.95
2990	NASDAQ	PEZ	Mon, Oct 22, 2018	53.42	53.65	53.39	53.63
2989	NASDAQ	PEZ	Fri, Oct 19, 2018	53.70	53.70	53.70	53.70
2988	NASDAQ	PEZ	Thu, Oct 18, 2018	55.07	55.07	53.92	53.92
2987	NASDAQ	PEZ	Wed, Oct 17, 2018	55.55	55.55	55.04	55.28
2986	NASDAQ	PEZ	Tue, Oct 16, 2018	55.02	55.55	55.02	55.55
2985	NASDAQ	PEZ	Mon, Oct 15, 2018	54.08	54.49	54.04	54.36
2984	NASDAQ	PEZ	Fri, Oct 12, 2018	54.22	54.41	53.70	54.41
2983	NASDAQ	PEZ	Thu, Oct 11, 2018	53.50	53.65	52.71	52.71
2982	NASDAQ	PEZ	Wed, Oct 10, 2018	53.96	53.96	53.34	53.34
2981	NASDAQ	PEZ	Tue, Oct 9, 2018	55.27	55.43	55.27	55.42
2980	NASDAQ	PEZ	Mon, Oct 8, 2018	55.60	55.60	54.56	55.55
2979	NASDAQ	PEZ	Fri, Oct 5, 2018	56.36	56.70	55.04	55.73
2978	NASDAQ	PEZ	Thu, Oct 4, 2018	56.55	56.74	56.22	56.42
2977	NASDAQ	PEZ	Wed, Oct 3, 2018	57.91	57.91	57.54	57.54
2976	NASDAQ	PEZ	Tue, Oct 2, 2018	58.36	58.36	57.27	57.39
2975	NASDAQ	PEZ	Mon, Oct 1, 2018	59.75	59.75	59.29	59.29
2974	NASDAQ	PEZ	Fri, Sep 28, 2018	60.36	60.42	60.00	60.00
2973	NASDAQ	PEZ	Thu, Sep 27, 2018	60.18	60.34	60.10	60.10
2972	NASDAQ	PEZ	Wed, Sep 26, 2018	60.02	60.34	59.99	59.99
2971	NASDAQ	PEZ	Tue, Sep 25, 2018	59.42	59.43	59.31	59.43
2970	NASDAQ	PEZ	Mon, Sep 24, 2018	58.99	59.09	58.89	58.99
2969	NASDAQ	PEZ	Fri, Sep 21, 2018	59.28	59.49	59.23	59.28
2968	NASDAQ	PEZ	Thu, Sep 20, 2018	59.29	59.38	59.18	59.38
2967	NASDAQ	PEZ	Wed, Sep 19, 2018	59.35	59.40	58.89	59.06
2966	NASDAQ	PEZ	Tue, Sep 18, 2018	59.47	59.70	59.47	59.57
2965	NASDAQ	PEZ	Mon, Sep 17, 2018	60.16	60.16	59.12	59.18
2964	NASDAQ	PEZ	Fri, Sep 14, 2018	60.13	60.16	59.86	59.93
2963	NASDAQ	PEZ	Thu, Sep 13, 2018	59.84	59.90	59.77	59.87
2962	NASDAQ	PEZ	Wed, Sep 12, 2018	59.66	59.84	59.49	59.84
2961	NASDAQ	PEZ	Tue, Sep 11, 2018	59.96	59.97	59.37	59.88
2960	NASDAQ	PEZ	Mon, Sep 10, 2018	59.98	59.98	59.08	59.37
2959	NASDAQ	PEZ	Fri, Sep 7, 2018	58.51	59.50	58.51	59.04
2958	NASDAQ	PEZ	Thu, Sep 6, 2018	59.39	59.39	58.38	58.38
2957	NASDAQ	PEZ	Wed, Sep 5, 2018	60.05	60.05	58.52	58.81
2956	NASDAQ	PEZ	Tue, Sep 4, 2018	59.81	60.09	59.71	60.09
2955	NASDAQ	PEZ	Fri, Aug 31, 2018	59.12	59.94	59.12	59.94
2954	NASDAQ	PEZ	Thu, Aug 30, 2018	59.75	59.75	59.24	59.41
2953	NASDAQ	PEZ	Wed, Aug 29, 2018	59.38	59.89	59.29	59.89
2952	NASDAQ	PEZ	Tue, Aug 28, 2018	59.19	59.53	58.90	59.53
2951	NASDAQ	PEZ	Mon, Aug 27, 2018	59.47	59.47	59.22	59.22
2950	NASDAQ	PEZ	Fri, Aug 24, 2018	58.58	59.25	58.58	59.25
2949	NASDAQ	PEZ	Thu, Aug 23, 2018	58.88	58.98	58.52	58.79
2948	NASDAQ	PEZ	Wed, Aug 22, 2018	58.40	58.73	58.40	58.46
2947	NASDAQ	PEZ	Tue, Aug 21, 2018	57.86	58.42	57.86	58.37
2946	NASDAQ	PEZ	Mon, Aug 20, 2018	60.17	60.17	57.46	57.85
2945	NASDAQ	PEZ	Fri, Aug 17, 2018	57.07	57.24	57.00	57.24
2944	NASDAQ	PEZ	Thu, Aug 16, 2018	57.19	57.19	56.92	56.92
2943	NASDAQ	PEZ	Wed, Aug 15, 2018	57.00	57.00	56.37	56.70
2942	NASDAQ	PEZ	Tue, Aug 14, 2018	57.16	57.62	56.81	57.49
2941	NASDAQ	PEZ	Mon, Aug 13, 2018	57.08	57.08	57.03	57.03
2940	NASDAQ	PEZ	Fri, Aug 10, 2018	56.51	57.42	56.51	57.23
2939	NASDAQ	PEZ	Thu, Aug 9, 2018	56.65	56.74	56.58	56.66
2938	NASDAQ	PEZ	Wed, Aug 8, 2018	56.01	56.08	55.92	56.07
2937	NASDAQ	PEZ	Tue, Aug 7, 2018	55.85	55.95	55.78	55.82
2936	NASDAQ	PEZ	Mon, Aug 6, 2018	55.16	55.36	55.16	55.34
2935	NASDAQ	PEZ	Fri, Aug 3, 2018	55.30	55.30	54.92	55.10
2934	NASDAQ	PEZ	Thu, Aug 2, 2018	54.37	55.26	54.37	55.22
2933	NASDAQ	PEZ	Wed, Aug 1, 2018	54.87	55.00	54.27	54.47
2932	NASDAQ	PEZ	Tue, Jul 31, 2018	54.48	55.11	54.48	54.88
2931	NASDAQ	PEZ	Mon, Jul 30, 2018	55.40	55.40	54.20	54.46
2930	NASDAQ	PEZ	Fri, Jul 27, 2018	56.23	56.23	54.91	55.11
2929	NASDAQ	PEZ	Thu, Jul 26, 2018	56.59	56.81	56.24	56.36
2928	NASDAQ	PEZ	Wed, Jul 25, 2018	55.89	56.29	55.89	56.29
2927	NASDAQ	PEZ	Tue, Jul 24, 2018	56.50	56.50	55.59	55.94
2926	NASDAQ	PEZ	Mon, Jul 23, 2018	56.47	56.83	56.47	56.72
2925	NASDAQ	PEZ	Fri, Jul 20, 2018	57.11	57.20	56.87	56.87
2924	NASDAQ	PEZ	Thu, Jul 19, 2018	56.60	57.33	56.60	57.05
2923	NASDAQ	PEZ	Wed, Jul 18, 2018	56.72	57.04	56.72	57.02
2922	NASDAQ	PEZ	Tue, Jul 17, 2018	56.45	56.97	56.33	56.93
2921	NASDAQ	PEZ	Mon, Jul 16, 2018	56.24	56.30	56.20	56.25
2920	NASDAQ	PEZ	Fri, Jul 13, 2018	56.37	56.37	56.23	56.23
2919	NASDAQ	PEZ	Thu, Jul 12, 2018	55.57	55.87	55.57	55.82
2918	NASDAQ	PEZ	Wed, Jul 11, 2018	55.28	55.61	55.28	55.53
2917	NASDAQ	PEZ	Tue, Jul 10, 2018	56.57	56.57	55.60	55.81
2916	NASDAQ	PEZ	Mon, Jul 9, 2018	56.08	56.08	55.62	55.92
2915	NASDAQ	PEZ	Fri, Jul 6, 2018	55.18	55.67	54.99	55.62
2914	NASDAQ	PEZ	Thu, Jul 5, 2018	55.19	55.19	54.45	54.89
2913	NASDAQ	PEZ	Tue, Jul 3, 2018	54.95	55.18	54.47	54.53
2912	NASDAQ	PEZ	Mon, Jul 2, 2018	54.20	54.73	54.07	54.72
2911	NASDAQ	PEZ	Fri, Jun 29, 2018	55.13	55.32	54.74	54.74
2910	NASDAQ	PEZ	Thu, Jun 28, 2018	54.99	54.99	54.48	54.71
2909	NASDAQ	PEZ	Wed, Jun 27, 2018	56.19	56.19	55.59	55.71
2908	NASDAQ	PEZ	Tue, Jun 26, 2018	55.50	55.71	55.31	55.66
2907	NASDAQ	PEZ	Mon, Jun 25, 2018	56.49	56.49	55.01	55.46
2906	NASDAQ	PEZ	Fri, Jun 22, 2018	57.39	57.39	56.50	56.54
2905	NASDAQ	PEZ	Thu, Jun 21, 2018	57.17	57.17	56.66	56.93
2904	NASDAQ	PEZ	Wed, Jun 20, 2018	56.88	57.10	56.70	57.10
2903	NASDAQ	PEZ	Tue, Jun 19, 2018	56.46	56.51	55.97	56.51
2902	NASDAQ	PEZ	Mon, Jun 18, 2018	56.82	56.87	56.66	56.87
2901	NASDAQ	PEZ	Fri, Jun 15, 2018	56.09	56.60	56.09	56.51
2900	NASDAQ	PEZ	Thu, Jun 14, 2018	56.19	56.47	56.19	56.41
2899	NASDAQ	PEZ	Wed, Jun 13, 2018	56.83	56.83	56.20	56.23
2898	NASDAQ	PEZ	Tue, Jun 12, 2018	56.13	56.63	56.13	56.55
2897	NASDAQ	PEZ	Mon, Jun 11, 2018	56.57	56.57	55.97	56.16
2896	NASDAQ	PEZ	Fri, Jun 8, 2018	55.72	55.92	55.69	55.92
2895	NASDAQ	PEZ	Thu, Jun 7, 2018	55.46	55.96	55.40	55.54
2894	NASDAQ	PEZ	Wed, Jun 6, 2018	54.70	55.47	54.70	55.44
2893	NASDAQ	PEZ	Tue, Jun 5, 2018	54.37	55.04	54.33	55.03
2892	NASDAQ	PEZ	Mon, Jun 4, 2018	54.03	54.54	54.01	54.54
2891	NASDAQ	PEZ	Fri, Jun 1, 2018	54.01	54.01	53.69	53.69
2890	NASDAQ	PEZ	Thu, May 31, 2018	53.64	53.64	53.28	53.28
2889	NASDAQ	PEZ	Wed, May 30, 2018	53.75	53.75	53.58	53.69
2888	NASDAQ	PEZ	Tue, May 29, 2018	52.88	53.14	52.80	53.00
2887	NASDAQ	PEZ	Fri, May 25, 2018	53.01	53.35	53.01	53.23
2886	NASDAQ	PEZ	Thu, May 24, 2018	53.26	53.37	52.94	53.36
2885	NASDAQ	PEZ	Wed, May 23, 2018	52.94	53.19	52.94	53.19
2884	NASDAQ	PEZ	Tue, May 22, 2018	53.63	53.63	53.25	53.25
2883	NASDAQ	PEZ	Mon, May 21, 2018	53.48	53.93	53.48	53.75
2882	NASDAQ	PEZ	Fri, May 18, 2018	53.34	53.49	53.34	53.49
2881	NASDAQ	PEZ	Thu, May 17, 2018	53.59	53.68	53.42	53.53
2880	NASDAQ	PEZ	Wed, May 16, 2018	53.22	53.42	53.21	53.42
2879	NASDAQ	PEZ	Tue, May 15, 2018	52.12	52.54	52.12	52.50
2878	NASDAQ	PEZ	Mon, May 14, 2018	52.57	52.57	52.32	52.33
2877	NASDAQ	PEZ	Fri, May 11, 2018	52.00	52.23	52.00	52.19
2876	NASDAQ	PEZ	Thu, May 10, 2018	51.32	51.60	51.32	51.60
2875	NASDAQ	PEZ	Wed, May 9, 2018	50.62	51.22	50.62	51.21
2874	NASDAQ	PEZ	Tue, May 8, 2018	50.69	50.97	50.69	50.97
2873	NASDAQ	PEZ	Mon, May 7, 2018	50.59	50.73	50.57	50.73
2872	NASDAQ	PEZ	Fri, May 4, 2018	49.99	50.60	49.99	50.50
2871	NASDAQ	PEZ	Thu, May 3, 2018	49.74	50.11	49.74	50.07
2870	NASDAQ	PEZ	Wed, May 2, 2018	49.99	50.44	49.99	50.30
2869	NASDAQ	PEZ	Tue, May 1, 2018	50.28	50.28	49.86	49.99
2868	NASDAQ	PEZ	Mon, Apr 30, 2018	51.01	51.03	50.49	50.50
2867	NASDAQ	PEZ	Fri, Apr 27, 2018	50.81	50.94	50.49	50.80
2866	NASDAQ	PEZ	Thu, Apr 26, 2018	49.90	50.53	49.90	50.53
2865	NASDAQ	PEZ	Wed, Apr 25, 2018	49.72	49.72	49.32	49.53
2864	NASDAQ	PEZ	Tue, Apr 24, 2018	50.39	50.39	49.26	49.53
2863	NASDAQ	PEZ	Mon, Apr 23, 2018	50.06	50.09	50.06	50.09
2862	NASDAQ	PEZ	Fri, Apr 20, 2018	50.52	50.52	49.99	49.99
2861	NASDAQ	PEZ	Thu, Apr 19, 2018	50.86	50.86	50.68	50.69
2860	NASDAQ	PEZ	Wed, Apr 18, 2018	51.17	51.46	51.17	51.20
2859	NASDAQ	PEZ	Tue, Apr 17, 2018	50.90	50.95	50.90	50.92
2858	NASDAQ	PEZ	Mon, Apr 16, 2018	50.14	50.44	50.14	50.38
2857	NASDAQ	PEZ	Fri, Apr 13, 2018	50.06	50.06	49.44	49.44
2856	NASDAQ	PEZ	Thu, Apr 12, 2018	50.06	50.06	49.91	50.01
2855	NASDAQ	PEZ	Wed, Apr 11, 2018	49.54	49.54	49.48	49.48
2854	NASDAQ	PEZ	Tue, Apr 10, 2018	49.31	49.66	49.29	49.66
2853	NASDAQ	PEZ	Mon, Apr 9, 2018	49.08	49.35	48.90	48.90
2852	NASDAQ	PEZ	Fri, Apr 6, 2018	49.28	49.73	48.50	48.67
2851	NASDAQ	PEZ	Thu, Apr 5, 2018	49.71	49.85	49.33	49.85
2850	NASDAQ	PEZ	Wed, Apr 4, 2018	47.42	49.26	47.42	49.25
2849	NASDAQ	PEZ	Tue, Apr 3, 2018	48.05	48.15	48.05	48.09
2848	NASDAQ	PEZ	Mon, Apr 2, 2018	48.89	48.89	47.45	47.48
2847	NASDAQ	PEZ	Thu, Mar 29, 2018	48.96	49.10	48.57	49.08
2846	NASDAQ	PEZ	Wed, Mar 28, 2018	48.35	48.63	48.08	48.19
2845	NASDAQ	PEZ	Tue, Mar 27, 2018	49.39	49.51	49.11	49.13
2844	NASDAQ	PEZ	Mon, Mar 26, 2018	49.22	49.54	48.80	49.54
2843	NASDAQ	PEZ	Fri, Mar 23, 2018	49.32	49.44	48.37	48.41
2842	NASDAQ	PEZ	Thu, Mar 22, 2018	49.98	50.10	49.49	49.49
2841	NASDAQ	PEZ	Wed, Mar 21, 2018	50.61	50.94	50.61	50.68
2840	NASDAQ	PEZ	Tue, Mar 20, 2018	50.49	50.78	50.46	50.66
2839	NASDAQ	PEZ	Mon, Mar 19, 2018	50.87	50.87	50.23	50.55
2838	NASDAQ	PEZ	Fri, Mar 16, 2018	50.76	51.13	50.76	51.08
2837	NASDAQ	PEZ	Thu, Mar 15, 2018	50.83	50.83	50.78	50.82
2836	NASDAQ	PEZ	Wed, Mar 14, 2018	51.38	51.38	51.02	51.02
2835	NASDAQ	PEZ	Tue, Mar 13, 2018	51.72	51.81	51.26	51.33
2834	NASDAQ	PEZ	Mon, Mar 12, 2018	51.69	51.69	51.57	51.65
2833	NASDAQ	PEZ	Fri, Mar 9, 2018	51.56	51.83	51.54	51.83
2832	NASDAQ	PEZ	Thu, Mar 8, 2018	50.58	50.81	50.57	50.81
2831	NASDAQ	PEZ	Wed, Mar 7, 2018	50.36	50.56	50.35	50.35
2830	NASDAQ	PEZ	Tue, Mar 6, 2018	50.59	50.84	50.14	50.84
2829	NASDAQ	PEZ	Mon, Mar 5, 2018	49.90	50.06	49.90	50.06
2828	NASDAQ	PEZ	Fri, Mar 2, 2018	49.15	49.64	49.14	49.64
2827	NASDAQ	PEZ	Thu, Mar 1, 2018	50.02	50.02	49.39	49.49
2826	NASDAQ	PEZ	Wed, Feb 28, 2018	50.51	50.73	50.51	50.67
2825	NASDAQ	PEZ	Tue, Feb 27, 2018	51.40	51.40	50.32	50.32
2824	NASDAQ	PEZ	Mon, Feb 26, 2018	51.22	51.55	51.22	51.55
2823	NASDAQ	PEZ	Fri, Feb 23, 2018	50.62	51.12	50.49	51.12
2822	NASDAQ	PEZ	Thu, Feb 22, 2018	50.74	50.74	50.35	50.35
2821	NASDAQ	PEZ	Wed, Feb 21, 2018	50.81	51.30	50.81	50.82
2820	NASDAQ	PEZ	Tue, Feb 20, 2018	50.72	51.04	50.72	51.00
2819	NASDAQ	PEZ	Fri, Feb 16, 2018	51.25	51.25	50.87	50.87
2818	NASDAQ	PEZ	Thu, Feb 15, 2018	51.00	51.42	50.88	51.30
2817	NASDAQ	PEZ	Wed, Feb 14, 2018	49.99	50.77	49.99	50.77
2816	NASDAQ	PEZ	Tue, Feb 13, 2018	49.21	49.73	49.21	49.73
2815	NASDAQ	PEZ	Mon, Feb 12, 2018	49.15	49.60	48.78	49.60
2814	NASDAQ	PEZ	Fri, Feb 9, 2018	49.06	49.29	47.36	48.93
2813	NASDAQ	PEZ	Thu, Feb 8, 2018	50.27	50.27	48.45	48.45
2812	NASDAQ	PEZ	Wed, Feb 7, 2018	50.30	50.85	50.30	50.63
2811	NASDAQ	PEZ	Tue, Feb 6, 2018	48.51	50.25	48.51	50.09
2810	NASDAQ	PEZ	Mon, Feb 5, 2018	50.12	50.65	48.86	48.86
2809	NASDAQ	PEZ	Fri, Feb 2, 2018	51.37	51.37	50.39	50.39
2808	NASDAQ	PEZ	Thu, Feb 1, 2018	51.59	52.12	51.59	52.06
2807	NASDAQ	PEZ	Wed, Jan 31, 2018	52.29	52.86	51.95	52.01
2806	NASDAQ	PEZ	Tue, Jan 30, 2018	52.44	52.72	52.12	52.52
2805	NASDAQ	PEZ	Mon, Jan 29, 2018	53.45	53.46	53.03	53.03
2804	NASDAQ	PEZ	Fri, Jan 26, 2018	53.48	53.54	53.36	53.43
2803	NASDAQ	PEZ	Thu, Jan 25, 2018	54.37	54.37	53.30	53.30
2802	NASDAQ	PEZ	Wed, Jan 24, 2018	54.41	54.45	53.80	54.05
2801	NASDAQ	PEZ	Tue, Jan 23, 2018	54.02	54.23	54.02	54.19
2800	NASDAQ	PEZ	Mon, Jan 22, 2018	53.87	53.87	53.87	53.87
2799	NASDAQ	PEZ	Fri, Jan 19, 2018	52.89	53.48	52.89	53.48
2798	NASDAQ	PEZ	Thu, Jan 18, 2018	52.80	52.80	52.80	52.80
2797	NASDAQ	PEZ	Wed, Jan 17, 2018	52.18	52.72	52.18	52.71
2796	NASDAQ	PEZ	Tue, Jan 16, 2018	53.42	53.42	51.83	51.90
2795	NASDAQ	PEZ	Fri, Jan 12, 2018	52.98	53.11	52.92	52.92
2794	NASDAQ	PEZ	Thu, Jan 11, 2018	51.88	52.55	51.88	52.55
2793	NASDAQ	PEZ	Wed, Jan 10, 2018	51.62	51.81	51.38	51.49
2792	NASDAQ	PEZ	Tue, Jan 9, 2018	51.62	51.88	51.56	51.66
2791	NASDAQ	PEZ	Mon, Jan 8, 2018	52.07	52.07	51.34	51.72
2790	NASDAQ	PEZ	Fri, Jan 5, 2018	51.31	51.66	51.26	51.66
2789	NASDAQ	PEZ	Thu, Jan 4, 2018	51.01	51.10	50.71	51.10
2788	NASDAQ	PEZ	Wed, Jan 3, 2018	50.65	50.94	50.60	50.94
2787	NASDAQ	PEZ	Tue, Jan 2, 2018	50.49	50.52	50.20	50.49
2786	NASDAQ	PEZ	Fri, Dec 29, 2017	50.64	50.64	50.28	50.28
2785	NASDAQ	PEZ	Thu, Dec 28, 2017	50.55	50.65	50.30	50.65
2784	NASDAQ	PEZ	Wed, Dec 27, 2017	50.60	50.69	50.33	50.40
2783	NASDAQ	PEZ	Tue, Dec 26, 2017	50.58	50.61	50.28	50.45
2782	NASDAQ	PEZ	Fri, Dec 22, 2017	50.45	50.48	50.39	50.41
2781	NASDAQ	PEZ	Thu, Dec 21, 2017	50.48	50.73	50.39	50.62
2780	NASDAQ	PEZ	Wed, Dec 20, 2017	50.23	50.52	50.23	50.37
2779	NASDAQ	PEZ	Tue, Dec 19, 2017	50.73	50.73	50.37	50.37
2778	NASDAQ	PEZ	Mon, Dec 18, 2017	50.67	50.88	50.59	50.88
2777	NASDAQ	PEZ	Fri, Dec 15, 2017	50.07	50.23	50.03	50.16
2776	NASDAQ	PEZ	Thu, Dec 14, 2017	50.17	50.20	49.79	49.79
2775	NASDAQ	PEZ	Wed, Dec 13, 2017	50.07	50.20	50.05	50.05
2774	NASDAQ	PEZ	Tue, Dec 12, 2017	50.15	50.15	49.92	49.94
2773	NASDAQ	PEZ	Mon, Dec 11, 2017	50.17	50.19	49.84	50.10
2772	NASDAQ	PEZ	Fri, Dec 8, 2017	50.20	50.20	49.87	49.88
2771	NASDAQ	PEZ	Thu, Dec 7, 2017	49.53	49.99	49.53	49.85
2770	NASDAQ	PEZ	Wed, Dec 6, 2017	49.33	49.43	49.23	49.28
2769	NASDAQ	PEZ	Tue, Dec 5, 2017	49.61	49.69	49.35	49.48
2768	NASDAQ	PEZ	Mon, Dec 4, 2017	50.16	50.16	49.23	49.29
2767	NASDAQ	PEZ	Fri, Dec 1, 2017	49.68	49.84	48.88	49.63
2766	NASDAQ	PEZ	Thu, Nov 30, 2017	49.56	49.77	49.51	49.74
2765	NASDAQ	PEZ	Wed, Nov 29, 2017	49.64	49.67	49.31	49.37
2764	NASDAQ	PEZ	Tue, Nov 28, 2017	49.81	49.81	49.81	49.81
2763	NASDAQ	PEZ	Mon, Nov 27, 2017	49.39	49.39	49.39	49.39
2762	NASDAQ	PEZ	Fri, Nov 24, 2017	49.45	49.45	49.45	49.45
2761	NASDAQ	PEZ	Wed, Nov 22, 2017	0.00	0.00	0.00	49.30
2760	NASDAQ	PEZ	Tue, Nov 21, 2017	49.25	49.35	49.25	49.30
2759	NASDAQ	PEZ	Mon, Nov 20, 2017	0.00	0.00	0.00	48.44
2758	NASDAQ	PEZ	Fri, Nov 17, 2017	0.00	0.00	0.00	48.44
2757	NASDAQ	PEZ	Thu, Nov 16, 2017	48.44	48.44	48.44	48.44
2756	NASDAQ	PEZ	Wed, Nov 15, 2017	47.90	48.02	47.90	48.02
2755	NASDAQ	PEZ	Tue, Nov 14, 2017	48.04	48.23	48.04	48.22
2754	NASDAQ	PEZ	Mon, Nov 13, 2017	47.90	48.11	47.90	48.08
2753	NASDAQ	PEZ	Fri, Nov 10, 2017	48.01	48.01	47.82	47.84
2752	NASDAQ	PEZ	Thu, Nov 9, 2017	47.73	47.93	47.71	47.93
2751	NASDAQ	PEZ	Wed, Nov 8, 2017	48.30	48.37	48.13	48.36
2750	NASDAQ	PEZ	Tue, Nov 7, 2017	48.71	48.71	48.03	48.03
2749	NASDAQ	PEZ	Mon, Nov 6, 2017	48.81	48.92	48.77	48.77
2748	NASDAQ	PEZ	Fri, Nov 3, 2017	0.00	0.00	0.00	48.33
2747	NASDAQ	PEZ	Thu, Nov 2, 2017	48.57	48.57	48.07	48.33
2746	NASDAQ	PEZ	Wed, Nov 1, 2017	49.06	49.06	48.63	48.75
2745	NASDAQ	PEZ	Tue, Oct 31, 2017	48.28	48.81	48.28	48.81
2744	NASDAQ	PEZ	Mon, Oct 30, 2017	48.07	48.18	48.07	48.17
2743	NASDAQ	PEZ	Fri, Oct 27, 2017	47.83	48.31	47.83	48.31
2742	NASDAQ	PEZ	Thu, Oct 26, 2017	47.83	47.97	47.83	47.90
2741	NASDAQ	PEZ	Wed, Oct 25, 2017	47.57	47.64	47.57	47.64
2740	NASDAQ	PEZ	Tue, Oct 24, 2017	48.08	48.41	48.08	48.33
2739	NASDAQ	PEZ	Mon, Oct 23, 2017	48.21	48.21	48.21	48.21
2738	NASDAQ	PEZ	Fri, Oct 20, 2017	48.39	48.43	48.39	48.43
2737	NASDAQ	PEZ	Thu, Oct 19, 2017	47.75	47.95	47.75	47.95
2736	NASDAQ	PEZ	Wed, Oct 18, 2017	48.08	48.08	48.08	48.08
2735	NASDAQ	PEZ	Tue, Oct 17, 2017	48.29	48.29	47.91	47.91
2734	NASDAQ	PEZ	Mon, Oct 16, 2017	48.31	48.31	48.02	48.13
2733	NASDAQ	PEZ	Fri, Oct 13, 2017	48.09	48.14	48.07	48.11
2732	NASDAQ	PEZ	Thu, Oct 12, 2017	0.00	0.00	0.00	47.91
2731	NASDAQ	PEZ	Wed, Oct 11, 2017	47.96	47.96	47.91	47.91
2730	NASDAQ	PEZ	Tue, Oct 10, 2017	47.86	47.88	47.86	47.88
2729	NASDAQ	PEZ	Mon, Oct 9, 2017	48.24	48.26	48.03	48.03
2728	NASDAQ	PEZ	Fri, Oct 6, 2017	48.41	48.41	48.37	48.37
2727	NASDAQ	PEZ	Thu, Oct 5, 2017	48.29	48.33	48.22	48.24
2726	NASDAQ	PEZ	Wed, Oct 4, 2017	47.94	48.05	47.92	48.05
2725	NASDAQ	PEZ	Tue, Oct 3, 2017	47.62	47.78	47.62	47.78
2724	NASDAQ	PEZ	Mon, Oct 2, 2017	47.27	47.52	47.25	47.52
2723	NASDAQ	PEZ	Fri, Sep 29, 2017	0.00	0.00	0.00	46.87
2722	NASDAQ	PEZ	Thu, Sep 28, 2017	46.78	46.87	46.78	46.87
2721	NASDAQ	PEZ	Wed, Sep 27, 2017	46.65	47.02	46.57	46.97
2720	NASDAQ	PEZ	Tue, Sep 26, 2017	46.49	46.49	46.27	46.33
2719	NASDAQ	PEZ	Mon, Sep 25, 2017	46.14	46.14	46.14	46.14
2718	NASDAQ	PEZ	Fri, Sep 22, 2017	46.83	46.83	46.81	46.82
2717	NASDAQ	PEZ	Thu, Sep 21, 2017	46.77	46.84	46.76	46.84
2716	NASDAQ	PEZ	Wed, Sep 20, 2017	46.77	47.05	46.77	47.05
2715	NASDAQ	PEZ	Tue, Sep 19, 2017	46.65	46.80	46.64	46.77
2714	NASDAQ	PEZ	Mon, Sep 18, 2017	46.80	46.80	46.65	46.69
2713	NASDAQ	PEZ	Fri, Sep 15, 2017	46.42	46.66	46.42	46.66
2712	NASDAQ	PEZ	Thu, Sep 14, 2017	46.78	46.78	46.59	46.64
2711	NASDAQ	PEZ	Wed, Sep 13, 2017	46.73	46.77	46.73	46.77
2710	NASDAQ	PEZ	Tue, Sep 12, 2017	46.62	46.83	46.60	46.83
2709	NASDAQ	PEZ	Mon, Sep 11, 2017	46.27	46.41	46.27	46.36
2708	NASDAQ	PEZ	Fri, Sep 8, 2017	46.00	46.06	45.95	46.05
2707	NASDAQ	PEZ	Thu, Sep 7, 2017	45.46	45.91	45.46	45.89
2706	NASDAQ	PEZ	Wed, Sep 6, 2017	45.08	45.30	45.07	45.30
2705	NASDAQ	PEZ	Tue, Sep 5, 2017	45.48	45.48	44.91	45.41
2704	NASDAQ	PEZ	Fri, Sep 1, 2017	45.23	45.45	45.23	45.45
2703	NASDAQ	PEZ	Thu, Aug 31, 2017	45.14	45.17	45.11	45.14
2702	NASDAQ	PEZ	Wed, Aug 30, 2017	44.51	44.70	44.51	44.70
2701	NASDAQ	PEZ	Tue, Aug 29, 2017	44.22	44.39	44.22	44.35
2700	NASDAQ	PEZ	Mon, Aug 28, 2017	44.38	44.46	44.33	44.37
2699	NASDAQ	PEZ	Fri, Aug 25, 2017	44.53	44.62	44.50	44.62
2698	NASDAQ	PEZ	Thu, Aug 24, 2017	44.78	44.81	44.69	44.76
2697	NASDAQ	PEZ	Wed, Aug 23, 2017	44.86	44.90	44.73	44.90
2696	NASDAQ	PEZ	Tue, Aug 22, 2017	44.98	45.24	44.95	45.24
2695	NASDAQ	PEZ	Mon, Aug 21, 2017	44.63	44.66	44.47	44.64
2694	NASDAQ	PEZ	Fri, Aug 18, 2017	44.53	44.92	44.53	44.74
2693	NASDAQ	PEZ	Thu, Aug 17, 2017	45.31	45.42	44.64	44.74
2692	NASDAQ	PEZ	Wed, Aug 16, 2017	45.50	45.70	45.50	45.65
2691	NASDAQ	PEZ	Tue, Aug 15, 2017	45.61	45.61	45.51	45.52
2690	NASDAQ	PEZ	Mon, Aug 14, 2017	45.92	45.93	45.90	45.92
2689	NASDAQ	PEZ	Fri, Aug 11, 2017	45.17	45.43	45.17	45.43
2688	NASDAQ	PEZ	Thu, Aug 10, 2017	45.57	45.57	45.11	45.37
2687	NASDAQ	PEZ	Wed, Aug 9, 2017	45.73	45.96	45.33	45.84
2686	NASDAQ	PEZ	Tue, Aug 8, 2017	46.34	46.34	46.15	46.15
2685	NASDAQ	PEZ	Mon, Aug 7, 2017	46.20	46.31	46.20	46.24
2684	NASDAQ	PEZ	Fri, Aug 4, 2017	46.07	46.16	46.01	46.04
2683	NASDAQ	PEZ	Thu, Aug 3, 2017	46.00	46.15	45.99	46.09
2682	NASDAQ	PEZ	Wed, Aug 2, 2017	46.00	46.05	45.41	45.73
2681	NASDAQ	PEZ	Tue, Aug 1, 2017	46.06	46.10	46.06	46.10
2680	NASDAQ	PEZ	Mon, Jul 31, 2017	46.34	46.35	46.00	46.06
2679	NASDAQ	PEZ	Fri, Jul 28, 2017	45.95	46.27	45.95	46.14
2678	NASDAQ	PEZ	Thu, Jul 27, 2017	46.43	46.76	45.90	46.20
2677	NASDAQ	PEZ	Wed, Jul 26, 2017	46.34	46.46	46.34	46.46
2676	NASDAQ	PEZ	Tue, Jul 25, 2017	46.25	46.37	46.20	46.33
2675	NASDAQ	PEZ	Mon, Jul 24, 2017	46.01	46.25	46.01	46.25
2674	NASDAQ	PEZ	Fri, Jul 21, 2017	45.39	45.57	45.39	45.57
2673	NASDAQ	PEZ	Thu, Jul 20, 2017	45.54	45.66	45.54	45.60
2672	NASDAQ	PEZ	Wed, Jul 19, 2017	45.30	45.69	45.30	45.66
2671	NASDAQ	PEZ	Tue, Jul 18, 2017	45.09	45.40	45.08	45.40
2670	NASDAQ	PEZ	Mon, Jul 17, 2017	44.50	44.97	44.50	44.90
2669	NASDAQ	PEZ	Fri, Jul 14, 2017	44.78	44.95	44.78	44.85
2668	NASDAQ	PEZ	Thu, Jul 13, 2017	45.10	45.10	44.85	44.98
2667	NASDAQ	PEZ	Wed, Jul 12, 2017	44.26	44.99	44.26	44.99
2666	NASDAQ	PEZ	Tue, Jul 11, 2017	44.45	44.48	44.26	44.40
2665	NASDAQ	PEZ	Mon, Jul 10, 2017	44.15	44.37	44.04	44.34
2664	NASDAQ	PEZ	Fri, Jul 7, 2017	43.86	44.38	43.86	44.35
2663	NASDAQ	PEZ	Thu, Jul 6, 2017	44.06	44.20	43.86	43.90
2662	NASDAQ	PEZ	Wed, Jul 5, 2017	43.91	44.41	43.91	44.38
2661	NASDAQ	PEZ	Mon, Jul 3, 2017	44.71	44.72	44.19	44.19
2660	NASDAQ	PEZ	Fri, Jun 30, 2017	44.67	44.80	44.60	44.79
2659	NASDAQ	PEZ	Thu, Jun 29, 2017	44.63	44.63	44.48	44.52
2658	NASDAQ	PEZ	Wed, Jun 28, 2017	44.69	44.91	44.69	44.89
2657	NASDAQ	PEZ	Tue, Jun 27, 2017	44.76	44.92	44.43	44.50
2656	NASDAQ	PEZ	Mon, Jun 26, 2017	44.98	45.00	44.89	45.00
2655	NASDAQ	PEZ	Fri, Jun 23, 2017	44.37	44.61	44.37	44.61
2654	NASDAQ	PEZ	Thu, Jun 22, 2017	44.55	44.58	44.50	44.51
2653	NASDAQ	PEZ	Wed, Jun 21, 2017	44.91	44.92	44.60	44.68
2652	NASDAQ	PEZ	Tue, Jun 20, 2017	45.30	45.30	44.79	44.79
2651	NASDAQ	PEZ	Mon, Jun 19, 2017	45.31	45.51	45.25	45.45
2650	NASDAQ	PEZ	Fri, Jun 16, 2017	45.00	45.13	44.92	45.02
2649	NASDAQ	PEZ	Thu, Jun 15, 2017	45.05	45.34	44.84	45.21
2648	NASDAQ	PEZ	Wed, Jun 14, 2017	45.64	45.72	45.35	45.42
2647	NASDAQ	PEZ	Tue, Jun 13, 2017	45.52	45.65	45.25	45.65
2646	NASDAQ	PEZ	Mon, Jun 12, 2017	44.98	45.18	44.94	45.11
2645	NASDAQ	PEZ	Fri, Jun 9, 2017	45.78	45.96	44.92	45.30
2644	NASDAQ	PEZ	Thu, Jun 8, 2017	45.87	45.96	45.74	45.80
2643	NASDAQ	PEZ	Wed, Jun 7, 2017	45.87	46.40	45.82	46.10
2642	NASDAQ	PEZ	Tue, Jun 6, 2017	46.10	46.10	45.72	45.77
2641	NASDAQ	PEZ	Mon, Jun 5, 2017	46.16	46.16	45.82	45.82
2640	NASDAQ	PEZ	Fri, Jun 2, 2017	45.73	46.04	45.73	45.98
2639	NASDAQ	PEZ	Thu, Jun 1, 2017	0.00	0.00	0.00	44.97
2638	NASDAQ	PEZ	Wed, May 31, 2017	44.97	44.97	44.97	44.97
2637	NASDAQ	PEZ	Tue, May 30, 2017	45.00	45.00	44.96	44.96
2636	NASDAQ	PEZ	Fri, May 26, 2017	45.09	45.09	45.09	45.09
2635	NASDAQ	PEZ	Thu, May 25, 2017	45.00	45.04	45.00	45.04
2634	NASDAQ	PEZ	Wed, May 24, 2017	44.42	44.58	44.42	44.58
2633	NASDAQ	PEZ	Tue, May 23, 2017	44.28	44.28	44.20	44.20
2632	NASDAQ	PEZ	Mon, May 22, 2017	44.12	44.12	44.12	44.12
2631	NASDAQ	PEZ	Fri, May 19, 2017	43.76	43.88	43.76	43.79
2630	NASDAQ	PEZ	Thu, May 18, 2017	43.23	43.72	43.23	43.68
2629	NASDAQ	PEZ	Wed, May 17, 2017	43.56	43.63	43.46	43.46
2628	NASDAQ	PEZ	Tue, May 16, 2017	44.45	44.45	44.28	44.28
2627	NASDAQ	PEZ	Mon, May 15, 2017	44.59	44.80	44.52	44.52
2626	NASDAQ	PEZ	Fri, May 12, 2017	44.59	44.59	44.53	44.53
2625	NASDAQ	PEZ	Thu, May 11, 2017	44.98	44.98	44.75	44.79
2624	NASDAQ	PEZ	Wed, May 10, 2017	44.52	44.87	44.52	44.87
2623	NASDAQ	PEZ	Tue, May 9, 2017	44.47	44.65	44.47	44.52
2622	NASDAQ	PEZ	Mon, May 8, 2017	44.55	44.55	44.38	44.38
2621	NASDAQ	PEZ	Fri, May 5, 2017	44.32	44.62	44.32	44.59
2620	NASDAQ	PEZ	Thu, May 4, 2017	44.23	44.23	44.12	44.22
2619	NASDAQ	PEZ	Wed, May 3, 2017	44.17	44.27	44.14	44.24
2618	NASDAQ	PEZ	Tue, May 2, 2017	44.12	44.38	44.12	44.34
2617	NASDAQ	PEZ	Mon, May 1, 2017	44.43	44.43	44.37	44.37
2616	NASDAQ	PEZ	Fri, Apr 28, 2017	44.28	44.61	44.28	44.41
2615	NASDAQ	PEZ	Thu, Apr 27, 2017	44.54	44.54	44.42	44.51
2614	NASDAQ	PEZ	Wed, Apr 26, 2017	44.23	44.53	44.23	44.43
2613	NASDAQ	PEZ	Tue, Apr 25, 2017	44.16	44.20	44.12	44.12
2612	NASDAQ	PEZ	Mon, Apr 24, 2017	43.84	43.94	43.84	43.89
2611	NASDAQ	PEZ	Fri, Apr 21, 2017	43.69	43.69	43.42	43.51
2610	NASDAQ	PEZ	Thu, Apr 20, 2017	43.51	43.57	43.51	43.55
2609	NASDAQ	PEZ	Wed, Apr 19, 2017	43.00	43.01	42.91	42.91
2608	NASDAQ	PEZ	Tue, Apr 18, 2017	42.51	42.68	42.45	42.68
2607	NASDAQ	PEZ	Mon, Apr 17, 2017	42.36	42.48	42.36	42.48
2606	NASDAQ	PEZ	Thu, Apr 13, 2017	42.49	42.62	42.27	42.35
2605	NASDAQ	PEZ	Wed, Apr 12, 2017	42.83	42.83	42.67	42.67
2604	NASDAQ	PEZ	Tue, Apr 11, 2017	42.61	42.90	42.53	42.86
2603	NASDAQ	PEZ	Mon, Apr 10, 2017	42.50	42.80	42.50	42.70
2602	NASDAQ	PEZ	Fri, Apr 7, 2017	42.66	42.83	42.66	42.69
2601	NASDAQ	PEZ	Thu, Apr 6, 2017	42.82	42.88	42.81	42.81
2600	NASDAQ	PEZ	Wed, Apr 5, 2017	43.16	43.16	42.51	42.55
2599	NASDAQ	PEZ	Tue, Apr 4, 2017	42.86	42.98	42.83	42.83
2598	NASDAQ	PEZ	Mon, Apr 3, 2017	43.05	43.08	42.86	42.97
2597	NASDAQ	PEZ	Fri, Mar 31, 2017	0.00	0.00	0.00	43.47
2596	NASDAQ	PEZ	Thu, Mar 30, 2017	43.38	43.50	43.35	43.47
2595	NASDAQ	PEZ	Wed, Mar 29, 2017	43.06	43.37	43.06	43.33
2594	NASDAQ	PEZ	Tue, Mar 28, 2017	42.78	43.25	42.78	43.24
2593	NASDAQ	PEZ	Mon, Mar 27, 2017	42.80	43.00	42.80	43.00
2592	NASDAQ	PEZ	Fri, Mar 24, 2017	43.13	43.13	42.74	42.90
2591	NASDAQ	PEZ	Thu, Mar 23, 2017	42.84	43.00	42.80	42.80
2590	NASDAQ	PEZ	Wed, Mar 22, 2017	42.53	42.65	42.53	42.65
2589	NASDAQ	PEZ	Tue, Mar 21, 2017	43.31	43.31	42.42	42.44
2588	NASDAQ	PEZ	Mon, Mar 20, 2017	43.60	43.60	43.26	43.26
2587	NASDAQ	PEZ	Fri, Mar 17, 2017	43.40	43.62	43.40	43.62
2586	NASDAQ	PEZ	Thu, Mar 16, 2017	43.54	43.54	43.54	43.54
2585	NASDAQ	PEZ	Wed, Mar 15, 2017	43.26	43.52	43.26	43.52
2584	NASDAQ	PEZ	Tue, Mar 14, 2017	43.17	43.20	43.06	43.16
2583	NASDAQ	PEZ	Mon, Mar 13, 2017	43.32	43.32	43.14	43.23
2582	NASDAQ	PEZ	Fri, Mar 10, 2017	42.96	43.20	42.96	43.19
2581	NASDAQ	PEZ	Thu, Mar 9, 2017	0.00	0.00	0.00	43.42
2580	NASDAQ	PEZ	Wed, Mar 8, 2017	43.35	43.42	43.35	43.42
2579	NASDAQ	PEZ	Tue, Mar 7, 2017	43.39	43.39	43.12	43.12
2578	NASDAQ	PEZ	Mon, Mar 6, 2017	43.48	43.51	43.27	43.46
2577	NASDAQ	PEZ	Fri, Mar 3, 2017	43.61	43.67	43.57	43.63
2576	NASDAQ	PEZ	Thu, Mar 2, 2017	43.94	43.94	43.79	43.88
2575	NASDAQ	PEZ	Wed, Mar 1, 2017	43.62	43.82	43.62	43.80
2574	NASDAQ	PEZ	Tue, Feb 28, 2017	43.46	43.60	43.29	43.31
2573	NASDAQ	PEZ	Mon, Feb 27, 2017	43.30	43.46	43.30	43.44
2572	NASDAQ	PEZ	Fri, Feb 24, 2017	42.78	43.20	42.78	43.17
2571	NASDAQ	PEZ	Thu, Feb 23, 2017	43.31	43.31	43.07	43.07
2570	NASDAQ	PEZ	Wed, Feb 22, 2017	43.50	43.54	43.49	43.54
2569	NASDAQ	PEZ	Tue, Feb 21, 2017	43.75	43.78	43.52	43.63
2568	NASDAQ	PEZ	Fri, Feb 17, 2017	43.38	43.41	43.29	43.38
2567	NASDAQ	PEZ	Thu, Feb 16, 2017	43.48	43.48	43.32	43.45
2566	NASDAQ	PEZ	Wed, Feb 15, 2017	43.18	43.61	43.18	43.61
2565	NASDAQ	PEZ	Tue, Feb 14, 2017	43.27	43.43	43.27	43.32
2564	NASDAQ	PEZ	Mon, Feb 13, 2017	43.52	43.52	43.37	43.37
2563	NASDAQ	PEZ	Fri, Feb 10, 2017	43.28	43.42	43.28	43.42
2562	NASDAQ	PEZ	Thu, Feb 9, 2017	43.02	43.28	43.02	43.23
2561	NASDAQ	PEZ	Wed, Feb 8, 2017	42.23	42.67	42.23	42.66
2560	NASDAQ	PEZ	Tue, Feb 7, 2017	42.16	42.16	42.01	42.08
2559	NASDAQ	PEZ	Mon, Feb 6, 2017	42.05	42.10	41.90	41.93
2558	NASDAQ	PEZ	Fri, Feb 3, 2017	42.05	42.18	41.90	42.18
2557	NASDAQ	PEZ	Thu, Feb 2, 2017	41.70	42.05	41.70	42.05
2556	NASDAQ	PEZ	Wed, Feb 1, 2017	42.26	42.26	41.88	41.92
2555	NASDAQ	PEZ	Tue, Jan 31, 2017	42.02	42.26	41.79	42.26
2554	NASDAQ	PEZ	Mon, Jan 30, 2017	41.93	42.10	41.93	42.07
2553	NASDAQ	PEZ	Fri, Jan 27, 2017	42.14	42.17	42.10	42.16
2552	NASDAQ	PEZ	Thu, Jan 26, 2017	42.65	42.83	42.56	42.56
2551	NASDAQ	PEZ	Wed, Jan 25, 2017	42.55	42.63	42.48	42.51
2550	NASDAQ	PEZ	Tue, Jan 24, 2017	41.80	42.28	41.80	42.28
2549	NASDAQ	PEZ	Mon, Jan 23, 2017	41.68	41.83	41.68	41.82
2548	NASDAQ	PEZ	Fri, Jan 20, 2017	42.16	42.16	41.94	42.07
2547	NASDAQ	PEZ	Thu, Jan 19, 2017	42.53	42.53	42.01	42.08
2546	NASDAQ	PEZ	Wed, Jan 18, 2017	42.24	42.40	42.18	42.40
2545	NASDAQ	PEZ	Tue, Jan 17, 2017	42.39	42.66	42.29	42.29
2544	NASDAQ	PEZ	Fri, Jan 13, 2017	42.66	42.68	42.53	42.56
2543	NASDAQ	PEZ	Thu, Jan 12, 2017	42.45	42.47	42.15	42.47
2542	NASDAQ	PEZ	Wed, Jan 11, 2017	42.72	42.73	42.53	42.69
2541	NASDAQ	PEZ	Tue, Jan 10, 2017	42.52	42.78	42.52	42.76
2540	NASDAQ	PEZ	Mon, Jan 9, 2017	42.20	42.44	42.20	42.33
2539	NASDAQ	PEZ	Fri, Jan 6, 2017	42.38	42.58	42.34	42.34
2538	NASDAQ	PEZ	Thu, Jan 5, 2017	42.58	42.62	42.32	42.55
2537	NASDAQ	PEZ	Wed, Jan 4, 2017	42.62	42.91	42.62	42.83
2536	NASDAQ	PEZ	Tue, Jan 3, 2017	42.29	42.38	41.97	42.03
2535	NASDAQ	PEZ	Fri, Dec 30, 2016	42.35	42.39	42.13	42.13
2534	NASDAQ	PEZ	Thu, Dec 29, 2016	42.45	42.77	42.45	42.60
2533	NASDAQ	PEZ	Wed, Dec 28, 2016	42.76	42.85	42.57	42.57
2532	NASDAQ	PEZ	Tue, Dec 27, 2016	42.77	43.12	42.77	43.04
2531	NASDAQ	PEZ	Fri, Dec 23, 2016	42.87	42.91	42.87	42.90
2530	NASDAQ	PEZ	Thu, Dec 22, 2016	43.37	43.37	42.94	42.94
2529	NASDAQ	PEZ	Wed, Dec 21, 2016	43.32	43.60	43.32	43.51
2528	NASDAQ	PEZ	Tue, Dec 20, 2016	43.28	43.50	43.28	43.50
2527	NASDAQ	PEZ	Mon, Dec 19, 2016	43.09	43.32	43.09	43.14
2526	NASDAQ	PEZ	Fri, Dec 16, 2016	43.27	43.36	43.03	43.05
2525	NASDAQ	PEZ	Thu, Dec 15, 2016	43.27	43.50	43.27	43.29
2524	NASDAQ	PEZ	Wed, Dec 14, 2016	43.43	43.47	43.09	43.14
2523	NASDAQ	PEZ	Tue, Dec 13, 2016	43.19	43.70	43.19	43.52
2522	NASDAQ	PEZ	Mon, Dec 12, 2016	43.33	43.33	43.16	43.25
2521	NASDAQ	PEZ	Fri, Dec 9, 2016	43.61	43.69	43.52	43.69
2520	NASDAQ	PEZ	Thu, Dec 8, 2016	43.69	43.89	43.63	43.74
2519	NASDAQ	PEZ	Wed, Dec 7, 2016	43.06	43.74	43.04	43.74
2518	NASDAQ	PEZ	Tue, Dec 6, 2016	42.91	43.06	42.86	43.06
2517	NASDAQ	PEZ	Mon, Dec 5, 2016	42.93	42.97	42.89	42.91
2516	NASDAQ	PEZ	Fri, Dec 2, 2016	42.44	42.67	42.44	42.44
2515	NASDAQ	PEZ	Thu, Dec 1, 2016	42.86	43.07	42.49	42.51
2514	NASDAQ	PEZ	Wed, Nov 30, 2016	43.26	43.33	42.95	42.95
2513	NASDAQ	PEZ	Tue, Nov 29, 2016	43.19	43.48	43.19	43.41
2512	NASDAQ	PEZ	Mon, Nov 28, 2016	43.20	43.20	42.97	42.98
2511	NASDAQ	PEZ	Fri, Nov 25, 2016	0.00	0.00	0.00	43.07
2510	NASDAQ	PEZ	Wed, Nov 23, 2016	43.05	43.07	43.02	43.07
2509	NASDAQ	PEZ	Tue, Nov 22, 2016	42.26	42.85	42.26	42.85
2508	NASDAQ	PEZ	Mon, Nov 21, 2016	42.07	42.25	42.07	42.25
2507	NASDAQ	PEZ	Fri, Nov 18, 2016	42.07	42.07	41.91	41.99
2506	NASDAQ	PEZ	Thu, Nov 17, 2016	41.85	42.13	41.78	42.13
2505	NASDAQ	PEZ	Wed, Nov 16, 2016	41.41	41.55	41.41	41.55
2504	NASDAQ	PEZ	Tue, Nov 15, 2016	41.10	41.21	41.10	41.21
2503	NASDAQ	PEZ	Mon, Nov 14, 2016	41.29	41.29	41.00	41.00
2502	NASDAQ	PEZ	Fri, Nov 11, 2016	40.74	40.93	40.74	40.93
2501	NASDAQ	PEZ	Thu, Nov 10, 2016	41.09	41.25	40.53	40.69
2500	NASDAQ	PEZ	Wed, Nov 9, 2016	39.37	40.96	39.37	40.87
2499	NASDAQ	PEZ	Tue, Nov 8, 2016	40.38	40.82	40.38	40.77
2498	NASDAQ	PEZ	Mon, Nov 7, 2016	40.30	40.43	40.22	40.43
2497	NASDAQ	PEZ	Fri, Nov 4, 2016	39.74	40.07	39.71	39.74
2496	NASDAQ	PEZ	Thu, Nov 3, 2016	39.85	40.28	39.85	39.93
2495	NASDAQ	PEZ	Wed, Nov 2, 2016	39.97	40.32	39.97	40.04
2494	NASDAQ	PEZ	Tue, Nov 1, 2016	40.39	40.39	40.00	40.15
2493	NASDAQ	PEZ	Mon, Oct 31, 2016	40.39	40.53	40.39	40.52
2492	NASDAQ	PEZ	Fri, Oct 28, 2016	40.43	40.61	40.32	40.40
2491	NASDAQ	PEZ	Thu, Oct 27, 2016	40.99	40.99	40.32	40.35
2490	NASDAQ	PEZ	Wed, Oct 26, 2016	41.11	41.27	41.07	41.12
2489	NASDAQ	PEZ	Tue, Oct 25, 2016	41.53	41.53	41.30	41.31
2488	NASDAQ	PEZ	Mon, Oct 24, 2016	41.83	41.88	41.77	41.85
2487	NASDAQ	PEZ	Fri, Oct 21, 2016	41.35	41.56	41.35	41.55
2486	NASDAQ	PEZ	Thu, Oct 20, 2016	41.61	41.78	41.58	41.61
2485	NASDAQ	PEZ	Wed, Oct 19, 2016	41.31	41.72	41.31	41.72
2484	NASDAQ	PEZ	Tue, Oct 18, 2016	41.26	41.71	41.26	41.63
2483	NASDAQ	PEZ	Mon, Oct 17, 2016	41.46	41.46	41.27	41.27
2482	NASDAQ	PEZ	Fri, Oct 14, 2016	41.67	41.73	41.41	41.43
2481	NASDAQ	PEZ	Thu, Oct 13, 2016	41.06	41.47	41.06	41.38
2480	NASDAQ	PEZ	Wed, Oct 12, 2016	41.41	41.59	41.41	41.53
2479	NASDAQ	PEZ	Tue, Oct 11, 2016	41.58	41.58	41.31	41.40
2478	NASDAQ	PEZ	Mon, Oct 10, 2016	42.15	42.15	42.02	42.02
2477	NASDAQ	PEZ	Fri, Oct 7, 2016	42.16	42.16	41.83	41.95
2476	NASDAQ	PEZ	Thu, Oct 6, 2016	42.06	42.22	42.06	42.22
2475	NASDAQ	PEZ	Wed, Oct 5, 2016	42.29	42.32	42.16	42.16
2474	NASDAQ	PEZ	Tue, Oct 4, 2016	42.23	42.28	42.09	42.12
2473	NASDAQ	PEZ	Mon, Oct 3, 2016	42.05	42.27	42.05	42.23
2472	NASDAQ	PEZ	Fri, Sep 30, 2016	42.15	42.37	42.11	42.37
2471	NASDAQ	PEZ	Thu, Sep 29, 2016	42.80	42.82	42.07	42.07
2470	NASDAQ	PEZ	Wed, Sep 28, 2016	42.66	42.66	42.36	42.47
2469	NASDAQ	PEZ	Tue, Sep 27, 2016	42.68	42.68	42.38	42.61
2468	NASDAQ	PEZ	Mon, Sep 26, 2016	42.41	42.50	42.32	42.32
2467	NASDAQ	PEZ	Fri, Sep 23, 2016	42.59	42.76	42.57	42.71
2466	NASDAQ	PEZ	Thu, Sep 22, 2016	42.44	42.80	42.44	42.74
2465	NASDAQ	PEZ	Wed, Sep 21, 2016	42.24	42.43	41.92	42.43
2464	NASDAQ	PEZ	Tue, Sep 20, 2016	42.08	42.22	41.96	42.12
2463	NASDAQ	PEZ	Mon, Sep 19, 2016	41.91	42.47	41.91	42.10
2462	NASDAQ	PEZ	Fri, Sep 16, 2016	42.16	42.22	42.10	42.10
2461	NASDAQ	PEZ	Thu, Sep 15, 2016	41.95	42.46	41.95	42.38
2460	NASDAQ	PEZ	Wed, Sep 14, 2016	41.97	42.22	41.91	41.98
2459	NASDAQ	PEZ	Tue, Sep 13, 2016	42.11	42.15	41.88	42.06
2458	NASDAQ	PEZ	Mon, Sep 12, 2016	41.79	42.48	41.79	42.48
2457	NASDAQ	PEZ	Fri, Sep 9, 2016	42.39	42.40	41.81	41.81
2456	NASDAQ	PEZ	Thu, Sep 8, 2016	43.01	43.01	42.75	42.75
2455	NASDAQ	PEZ	Wed, Sep 7, 2016	43.28	43.36	43.19	43.36
2454	NASDAQ	PEZ	Tue, Sep 6, 2016	43.32	43.33	43.17	43.33
2453	NASDAQ	PEZ	Fri, Sep 2, 2016	42.94	43.38	42.87	43.35
2452	NASDAQ	PEZ	Thu, Sep 1, 2016	42.98	43.04	42.81	43.04
2451	NASDAQ	PEZ	Wed, Aug 31, 2016	42.86	42.94	42.62	42.89
2450	NASDAQ	PEZ	Tue, Aug 30, 2016	43.23	43.81	42.90	42.93
2449	NASDAQ	PEZ	Mon, Aug 29, 2016	43.04	43.31	43.04	43.19
2448	NASDAQ	PEZ	Fri, Aug 26, 2016	43.32	43.36	42.87	43.03
2447	NASDAQ	PEZ	Thu, Aug 25, 2016	43.36	43.45	43.28	43.32
2446	NASDAQ	PEZ	Wed, Aug 24, 2016	43.69	43.69	43.37	43.47
2445	NASDAQ	PEZ	Tue, Aug 23, 2016	43.63	43.82	43.63	43.76
2444	NASDAQ	PEZ	Mon, Aug 22, 2016	43.41	43.55	43.37	43.51
2443	NASDAQ	PEZ	Fri, Aug 19, 2016	43.42	43.55	43.42	43.54
2442	NASDAQ	PEZ	Thu, Aug 18, 2016	43.24	43.52	43.22	43.44
2441	NASDAQ	PEZ	Wed, Aug 17, 2016	43.04	43.17	42.92	43.17
2440	NASDAQ	PEZ	Tue, Aug 16, 2016	43.44	43.44	43.10	43.13
2439	NASDAQ	PEZ	Mon, Aug 15, 2016	43.66	43.83	43.66	43.66
2438	NASDAQ	PEZ	Fri, Aug 12, 2016	43.32	43.58	43.32	43.58
2437	NASDAQ	PEZ	Thu, Aug 11, 2016	43.88	43.88	43.44	43.68
2436	NASDAQ	PEZ	Wed, Aug 10, 2016	43.07	43.24	43.07	43.20
2435	NASDAQ	PEZ	Tue, Aug 9, 2016	43.05	43.19	43.05	43.05
2434	NASDAQ	PEZ	Mon, Aug 8, 2016	43.12	43.12	42.98	43.02
2433	NASDAQ	PEZ	Fri, Aug 5, 2016	43.14	43.26	43.09	43.09
2432	NASDAQ	PEZ	Thu, Aug 4, 2016	42.93	42.96	42.81	42.88
2431	NASDAQ	PEZ	Wed, Aug 3, 2016	42.35	42.78	42.02	42.78
2430	NASDAQ	PEZ	Tue, Aug 2, 2016	42.98	42.98	42.38	42.51
2429	NASDAQ	PEZ	Mon, Aug 1, 2016	42.99	43.06	42.86	42.96
2428	NASDAQ	PEZ	Fri, Jul 29, 2016	42.85	43.07	42.84	43.03
2427	NASDAQ	PEZ	Thu, Jul 28, 2016	42.74	43.05	42.71	43.04
2426	NASDAQ	PEZ	Wed, Jul 27, 2016	43.09	43.09	42.81	42.85
2425	NASDAQ	PEZ	Tue, Jul 26, 2016	43.15	43.15	42.90	43.09
2424	NASDAQ	PEZ	Mon, Jul 25, 2016	42.92	43.06	42.92	43.03
2423	NASDAQ	PEZ	Fri, Jul 22, 2016	42.39	42.97	42.39	42.94
2422	NASDAQ	PEZ	Thu, Jul 21, 2016	43.01	43.03	42.77	42.91
2421	NASDAQ	PEZ	Wed, Jul 20, 2016	42.75	42.96	42.75	42.93
2420	NASDAQ	PEZ	Tue, Jul 19, 2016	42.75	42.83	42.65	42.66
2419	NASDAQ	PEZ	Mon, Jul 18, 2016	42.63	42.91	42.63	42.87
2418	NASDAQ	PEZ	Fri, Jul 15, 2016	42.62	42.71	42.54	42.54
2417	NASDAQ	PEZ	Thu, Jul 14, 2016	42.86	42.86	42.53	42.63
2416	NASDAQ	PEZ	Wed, Jul 13, 2016	42.97	42.97	42.58	42.59
2415	NASDAQ	PEZ	Tue, Jul 12, 2016	42.98	42.98	42.75	42.89
2414	NASDAQ	PEZ	Mon, Jul 11, 2016	42.67	42.83	42.60	42.71
2413	NASDAQ	PEZ	Fri, Jul 8, 2016	42.06	42.47	42.06	42.42
2412	NASDAQ	PEZ	Thu, Jul 7, 2016	41.60	41.77	41.57	41.74
2411	NASDAQ	PEZ	Wed, Jul 6, 2016	41.26	41.65	41.26	41.65
2410	NASDAQ	PEZ	Tue, Jul 5, 2016	41.39	41.39	41.14	41.30
2409	NASDAQ	PEZ	Fri, Jul 1, 2016	41.73	41.75	41.45	41.55
2408	NASDAQ	PEZ	Thu, Jun 30, 2016	41.15	41.32	40.93	41.32
2407	NASDAQ	PEZ	Wed, Jun 29, 2016	40.82	41.13	40.82	41.08
2406	NASDAQ	PEZ	Tue, Jun 28, 2016	40.03	40.28	40.00	40.26
2405	NASDAQ	PEZ	Mon, Jun 27, 2016	40.13	40.13	39.45	39.58
2404	NASDAQ	PEZ	Fri, Jun 24, 2016	40.51	41.03	39.93	40.47
2403	NASDAQ	PEZ	Thu, Jun 23, 2016	41.73	41.78	41.65	41.70
2402	NASDAQ	PEZ	Wed, Jun 22, 2016	41.43	41.69	41.39	41.39
2401	NASDAQ	PEZ	Tue, Jun 21, 2016	41.48	41.49	41.35	41.44
2400	NASDAQ	PEZ	Mon, Jun 20, 2016	41.71	41.83	41.42	41.42
2399	NASDAQ	PEZ	Fri, Jun 17, 2016	41.12	41.19	41.03	41.13
2398	NASDAQ	PEZ	Thu, Jun 16, 2016	41.28	41.40	41.01	41.13
2397	NASDAQ	PEZ	Wed, Jun 15, 2016	41.70	41.78	41.43	41.44
2396	NASDAQ	PEZ	Tue, Jun 14, 2016	41.41	41.51	41.14	41.33
2395	NASDAQ	PEZ	Mon, Jun 13, 2016	41.86	41.94	41.46	41.46
2394	NASDAQ	PEZ	Fri, Jun 10, 2016	42.13	42.28	41.94	42.03
2393	NASDAQ	PEZ	Thu, Jun 9, 2016	42.34	42.54	42.29	42.52
2392	NASDAQ	PEZ	Wed, Jun 8, 2016	42.42	42.43	42.26	42.41
2391	NASDAQ	PEZ	Tue, Jun 7, 2016	42.24	42.44	42.17	42.31
2390	NASDAQ	PEZ	Mon, Jun 6, 2016	41.76	41.99	41.74	41.94
2389	NASDAQ	PEZ	Fri, Jun 3, 2016	42.12	42.12	41.70	41.93
2388	NASDAQ	PEZ	Thu, Jun 2, 2016	41.93	42.26	41.88	42.26
2387	NASDAQ	PEZ	Wed, Jun 1, 2016	41.78	42.07	41.78	42.05
2386	NASDAQ	PEZ	Tue, May 31, 2016	41.84	41.97	41.77	41.93
2385	NASDAQ	PEZ	Fri, May 27, 2016	41.85	41.97	41.84	41.94
2384	NASDAQ	PEZ	Thu, May 26, 2016	41.57	41.58	41.53	41.57
2383	NASDAQ	PEZ	Wed, May 25, 2016	41.54	41.59	41.49	41.51
2382	NASDAQ	PEZ	Tue, May 24, 2016	41.10	41.41	41.10	41.36
2381	NASDAQ	PEZ	Mon, May 23, 2016	40.98	41.03	40.65	40.65
2380	NASDAQ	PEZ	Fri, May 20, 2016	40.79	41.09	40.79	40.94
2379	NASDAQ	PEZ	Thu, May 19, 2016	40.65	41.00	40.56	40.92
2378	NASDAQ	PEZ	Wed, May 18, 2016	40.99	41.08	40.71	40.87
2377	NASDAQ	PEZ	Tue, May 17, 2016	41.69	41.70	41.04	41.11
2376	NASDAQ	PEZ	Mon, May 16, 2016	41.34	41.80	41.34	41.67
2375	NASDAQ	PEZ	Fri, May 13, 2016	41.51	41.85	41.34	41.34
2374	NASDAQ	PEZ	Thu, May 12, 2016	41.72	41.86	41.50	41.67
2373	NASDAQ	PEZ	Wed, May 11, 2016	42.03	42.10	41.55	41.55
2372	NASDAQ	PEZ	Tue, May 10, 2016	42.21	42.44	42.19	42.35
2371	NASDAQ	PEZ	Mon, May 9, 2016	41.92	42.32	41.92	42.17
2370	NASDAQ	PEZ	Fri, May 6, 2016	41.47	41.82	41.23	41.82
2369	NASDAQ	PEZ	Thu, May 5, 2016	41.93	42.00	41.68	41.68
2368	NASDAQ	PEZ	Wed, May 4, 2016	42.32	42.32	42.14	42.23
2367	NASDAQ	PEZ	Tue, May 3, 2016	42.33	42.63	42.33	42.40
2366	NASDAQ	PEZ	Mon, May 2, 2016	42.35	42.82	42.32	42.78
2365	NASDAQ	PEZ	Fri, Apr 29, 2016	42.42	42.42	42.01	42.21
2364	NASDAQ	PEZ	Thu, Apr 28, 2016	42.92	43.21	42.53	42.59
2363	NASDAQ	PEZ	Wed, Apr 27, 2016	43.29	43.37	43.03	43.29
2362	NASDAQ	PEZ	Tue, Apr 26, 2016	43.19	43.34	43.07	43.32
2361	NASDAQ	PEZ	Mon, Apr 25, 2016	42.94	43.11	42.90	43.11
2360	NASDAQ	PEZ	Fri, Apr 22, 2016	43.35	43.35	42.83	43.01
2359	NASDAQ	PEZ	Thu, Apr 21, 2016	43.64	43.64	43.28	43.31
2358	NASDAQ	PEZ	Wed, Apr 20, 2016	43.86	43.86	43.47	43.65
2357	NASDAQ	PEZ	Tue, Apr 19, 2016	43.84	43.86	43.58	43.64
2356	NASDAQ	PEZ	Mon, Apr 18, 2016	43.40	43.76	43.39	43.72
2355	NASDAQ	PEZ	Fri, Apr 15, 2016	43.17	43.47	43.17	43.46
2354	NASDAQ	PEZ	Thu, Apr 14, 2016	43.43	43.52	43.13	43.36
2353	NASDAQ	PEZ	Wed, Apr 13, 2016	42.89	43.40	42.89	43.34
2352	NASDAQ	PEZ	Tue, Apr 12, 2016	42.34	42.70	42.18	42.65
2351	NASDAQ	PEZ	Mon, Apr 11, 2016	42.79	42.99	42.32	42.34
2350	NASDAQ	PEZ	Fri, Apr 8, 2016	42.89	42.89	42.53	42.62
2349	NASDAQ	PEZ	Thu, Apr 7, 2016	43.03	43.15	42.43	42.62
2348	NASDAQ	PEZ	Wed, Apr 6, 2016	42.98	43.37	42.83	43.35
2347	NASDAQ	PEZ	Tue, Apr 5, 2016	43.26	43.26	43.26	42.99
2346	NASDAQ	PEZ	Mon, Apr 4, 2016	43.66	43.71	43.15	43.26
2345	NASDAQ	PEZ	Fri, Apr 1, 2016	43.66	43.82	43.51	43.81
2344	NASDAQ	PEZ	Thu, Mar 31, 2016	43.98	44.04	43.91	43.85
2343	NASDAQ	PEZ	Wed, Mar 30, 2016	44.89	44.89	43.74	43.98
2342	NASDAQ	PEZ	Tue, Mar 29, 2016	42.95	43.69	42.95	43.70
2341	NASDAQ	PEZ	Mon, Mar 28, 2016	42.96	43.10	42.92	43.04
2340	NASDAQ	PEZ	Thu, Mar 24, 2016	42.87	42.95	42.74	42.89
2339	NASDAQ	PEZ	Wed, Mar 23, 2016	43.19	43.34	43.05	43.15
2338	NASDAQ	PEZ	Tue, Mar 22, 2016	43.10	43.42	43.04	43.36
2337	NASDAQ	PEZ	Mon, Mar 21, 2016	43.46	43.56	43.36	43.47
2336	NASDAQ	PEZ	Fri, Mar 18, 2016	43.55	43.84	43.47	43.53
2335	NASDAQ	PEZ	Thu, Mar 17, 2016	43.37	43.49	43.19	43.42
2334	NASDAQ	PEZ	Wed, Mar 16, 2016	43.10	43.48	43.00	43.48
2333	NASDAQ	PEZ	Tue, Mar 15, 2016	43.18	43.18	43.18	43.08
2332	NASDAQ	PEZ	Mon, Mar 14, 2016	42.94	43.26	42.94	43.24
2331	NASDAQ	PEZ	Fri, Mar 11, 2016	42.38	42.38	42.38	43.06
2330	NASDAQ	PEZ	Thu, Mar 10, 2016	42.25	42.25	42.25	42.38
2329	NASDAQ	PEZ	Wed, Mar 9, 2016	42.17	42.25	42.00	42.25
2328	NASDAQ	PEZ	Tue, Mar 8, 2016	41.91	42.44	41.90	42.03
2327	NASDAQ	PEZ	Mon, Mar 7, 2016	42.46	42.58	42.15	42.33
2326	NASDAQ	PEZ	Fri, Mar 4, 2016	42.90	42.90	42.60	42.71
2325	NASDAQ	PEZ	Thu, Mar 3, 2016	42.60	42.60	42.60	42.80
2324	NASDAQ	PEZ	Wed, Mar 2, 2016	42.53	42.60	42.23	42.60
2323	NASDAQ	PEZ	Tue, Mar 1, 2016	41.85	42.58	41.85	42.58
2322	NASDAQ	PEZ	Mon, Feb 29, 2016	41.55	42.05	41.55	41.56
2321	NASDAQ	PEZ	Fri, Feb 26, 2016	42.03	42.03	41.51	41.67
2320	NASDAQ	PEZ	Thu, Feb 25, 2016	41.40	41.91	41.15	41.90
2319	NASDAQ	PEZ	Wed, Feb 24, 2016	40.33	41.13	40.05	41.10
2318	NASDAQ	PEZ	Tue, Feb 23, 2016	40.94	41.04	40.67	40.71
2317	NASDAQ	PEZ	Mon, Feb 22, 2016	40.53	41.00	40.53	40.95
2316	NASDAQ	PEZ	Fri, Feb 19, 2016	39.68	40.24	39.50	40.23
2315	NASDAQ	PEZ	Thu, Feb 18, 2016	39.85	40.09	39.74	39.83
2314	NASDAQ	PEZ	Wed, Feb 17, 2016	39.48	40.18	39.48	40.04
2313	NASDAQ	PEZ	Tue, Feb 16, 2016	38.66	39.12	38.50	39.12
2312	NASDAQ	PEZ	Fri, Feb 12, 2016	37.98	38.23	37.64	38.15
2311	NASDAQ	PEZ	Thu, Feb 11, 2016	37.13	37.88	36.98	37.64
2310	NASDAQ	PEZ	Wed, Feb 10, 2016	37.27	38.03	37.27	37.47
2309	NASDAQ	PEZ	Tue, Feb 9, 2016	36.18	37.29	36.16	36.97
2308	NASDAQ	PEZ	Mon, Feb 8, 2016	37.01	37.01	36.03	36.63
2307	NASDAQ	PEZ	Fri, Feb 5, 2016	39.05	39.07	37.50	37.62
2306	NASDAQ	PEZ	Thu, Feb 4, 2016	39.22	39.25	38.84	39.25
2305	NASDAQ	PEZ	Wed, Feb 3, 2016	40.04	40.04	38.79	39.39
2304	NASDAQ	PEZ	Tue, Feb 2, 2016	40.52	40.81	39.57	39.77
2303	NASDAQ	PEZ	Mon, Feb 1, 2016	40.40	40.96	40.35	40.89
2302	NASDAQ	PEZ	Fri, Jan 29, 2016	39.80	40.65	39.78	40.65
2301	NASDAQ	PEZ	Thu, Jan 28, 2016	40.34	40.34	39.39	39.94
2300	NASDAQ	PEZ	Wed, Jan 27, 2016	40.49	40.71	39.67	39.84
2299	NASDAQ	PEZ	Tue, Jan 26, 2016	40.20	40.59	40.16	40.59
2298	NASDAQ	PEZ	Mon, Jan 25, 2016	40.49	40.64	40.04	40.08
2297	NASDAQ	PEZ	Fri, Jan 22, 2016	40.39	40.62	40.22	40.59
2296	NASDAQ	PEZ	Thu, Jan 21, 2016	39.57	40.13	39.22	39.85
2295	NASDAQ	PEZ	Wed, Jan 20, 2016	38.97	39.84	37.99	39.48
2294	NASDAQ	PEZ	Tue, Jan 19, 2016	39.80	40.04	39.12	39.55
2293	NASDAQ	PEZ	Fri, Jan 15, 2016	39.09	39.52	38.74	39.32
2292	NASDAQ	PEZ	Thu, Jan 14, 2016	39.89	40.51	39.13	40.11
2291	NASDAQ	PEZ	Wed, Jan 13, 2016	41.59	41.59	39.73	39.84
2290	NASDAQ	PEZ	Tue, Jan 12, 2016	41.29	41.57	40.95	41.51
2289	NASDAQ	PEZ	Mon, Jan 11, 2016	40.81	41.06	40.30	40.93
2288	NASDAQ	PEZ	Fri, Jan 8, 2016	41.54	41.62	40.58	40.66
2287	NASDAQ	PEZ	Thu, Jan 7, 2016	41.35	41.93	41.07	41.20
2286	NASDAQ	PEZ	Wed, Jan 6, 2016	41.91	42.31	41.69	42.12
2285	NASDAQ	PEZ	Tue, Jan 5, 2016	42.72	42.77	42.42	42.55
2284	NASDAQ	PEZ	Mon, Jan 4, 2016	43.17	43.17	42.50	42.70
2283	NASDAQ	PEZ	Thu, Dec 31, 2015	44.36	44.44	44.04	44.04
2282	NASDAQ	PEZ	Wed, Dec 30, 2015	44.98	44.98	44.46	44.48
2281	NASDAQ	PEZ	Tue, Dec 29, 2015	44.63	44.95	44.63	44.84
2280	NASDAQ	PEZ	Mon, Dec 28, 2015	44.11	44.36	43.91	44.36
2279	NASDAQ	PEZ	Thu, Dec 24, 2015	44.30	44.42	44.19	44.31
2278	NASDAQ	PEZ	Wed, Dec 23, 2015	44.46	44.46	44.26	44.42
2277	NASDAQ	PEZ	Tue, Dec 22, 2015	44.21	44.34	43.76	44.24
2276	NASDAQ	PEZ	Mon, Dec 21, 2015	43.93	44.07	43.70	43.95
2275	NASDAQ	PEZ	Fri, Dec 18, 2015	44.14	44.25	43.67	43.67
2274	NASDAQ	PEZ	Thu, Dec 17, 2015	45.19	45.19	44.34	44.34
2273	NASDAQ	PEZ	Wed, Dec 16, 2015	44.95	45.18	44.49	45.12
2272	NASDAQ	PEZ	Tue, Dec 15, 2015	44.55	44.71	44.44	44.53
2271	NASDAQ	PEZ	Mon, Dec 14, 2015	44.36	44.46	43.71	44.26
2270	NASDAQ	PEZ	Fri, Dec 11, 2015	44.65	44.77	44.11	44.15
2269	NASDAQ	PEZ	Thu, Dec 10, 2015	45.29	45.46	45.11	45.15
2268	NASDAQ	PEZ	Wed, Dec 9, 2015	45.80	45.99	44.98	45.11
2267	NASDAQ	PEZ	Tue, Dec 8, 2015	45.34	45.84	45.22	45.78
2266	NASDAQ	PEZ	Mon, Dec 7, 2015	45.79	45.85	45.52	45.66
2265	NASDAQ	PEZ	Fri, Dec 4, 2015	44.72	45.76	44.72	45.71
2264	NASDAQ	PEZ	Thu, Dec 3, 2015	45.86	45.86	44.44	44.66
2263	NASDAQ	PEZ	Wed, Dec 2, 2015	45.99	46.08	45.67	45.75
2262	NASDAQ	PEZ	Tue, Dec 1, 2015	45.57	45.85	45.46	45.83
2261	NASDAQ	PEZ	Mon, Nov 30, 2015	45.56	45.65	45.29	45.33
2260	NASDAQ	PEZ	Fri, Nov 27, 2015	45.94	45.99	45.88	45.93
2259	NASDAQ	PEZ	Wed, Nov 25, 2015	45.67	46.01	45.67	45.96
2258	NASDAQ	PEZ	Tue, Nov 24, 2015	45.37	45.75	45.17	45.62
2257	NASDAQ	PEZ	Mon, Nov 23, 2015	45.72	45.96	45.62	45.74
2256	NASDAQ	PEZ	Fri, Nov 20, 2015	45.35	45.66	45.35	45.63
2255	NASDAQ	PEZ	Thu, Nov 19, 2015	44.69	45.06	44.69	44.92
2254	NASDAQ	PEZ	Wed, Nov 18, 2015	44.00	44.69	43.95	44.68
2253	NASDAQ	PEZ	Tue, Nov 17, 2015	44.21	44.41	43.83	43.92
2252	NASDAQ	PEZ	Mon, Nov 16, 2015	43.60	44.17	43.48	44.17
2251	NASDAQ	PEZ	Fri, Nov 13, 2015	44.75	44.75	43.84	43.86
2250	NASDAQ	PEZ	Thu, Nov 12, 2015	45.28	45.49	45.12	45.14
2249	NASDAQ	PEZ	Wed, Nov 11, 2015	46.35	46.35	45.58	45.60
2248	NASDAQ	PEZ	Tue, Nov 10, 2015	45.69	46.22	45.68	46.21
2247	NASDAQ	PEZ	Mon, Nov 9, 2015	46.79	46.79	45.66	45.85
2246	NASDAQ	PEZ	Fri, Nov 6, 2015	46.68	46.96	46.52	46.64
2245	NASDAQ	PEZ	Thu, Nov 5, 2015	46.97	46.97	46.52	46.81
2244	NASDAQ	PEZ	Wed, Nov 4, 2015	47.09	47.09	46.60	46.66
2243	NASDAQ	PEZ	Tue, Nov 3, 2015	46.87	47.15	46.72	46.98
2242	NASDAQ	PEZ	Mon, Nov 2, 2015	46.67	47.05	46.46	46.81
2241	NASDAQ	PEZ	Fri, Oct 30, 2015	46.88	46.96	46.65	46.65
2240	NASDAQ	PEZ	Thu, Oct 29, 2015	46.64	46.82	46.44	46.63
2239	NASDAQ	PEZ	Wed, Oct 28, 2015	46.60	46.89	46.23	46.89
2238	NASDAQ	PEZ	Tue, Oct 27, 2015	46.75	46.75	46.06	46.38
2237	NASDAQ	PEZ	Mon, Oct 26, 2015	46.23	46.73	46.20	46.68
2236	NASDAQ	PEZ	Fri, Oct 23, 2015	46.93	46.93	45.82	46.18
2235	NASDAQ	PEZ	Thu, Oct 22, 2015	46.87	47.67	46.74	47.06
2234	NASDAQ	PEZ	Wed, Oct 21, 2015	47.15	47.15	46.63	46.63
2233	NASDAQ	PEZ	Tue, Oct 20, 2015	47.25	47.40	46.93	47.11
2232	NASDAQ	PEZ	Mon, Oct 19, 2015	46.68	47.30	46.68	47.24
2231	NASDAQ	PEZ	Fri, Oct 16, 2015	46.51	46.75	46.39	46.70
2230	NASDAQ	PEZ	Thu, Oct 15, 2015	45.91	46.50	45.73	46.47
2229	NASDAQ	PEZ	Wed, Oct 14, 2015	46.56	46.59	45.62	45.67
2228	NASDAQ	PEZ	Tue, Oct 13, 2015	46.95	47.06	46.43	46.50
2227	NASDAQ	PEZ	Mon, Oct 12, 2015	46.81	47.70	46.66	47.04
2226	NASDAQ	PEZ	Fri, Oct 9, 2015	46.51	46.77	46.50	46.68
2225	NASDAQ	PEZ	Thu, Oct 8, 2015	46.38	46.56	46.00	46.48
2224	NASDAQ	PEZ	Wed, Oct 7, 2015	46.18	46.18	45.66	46.12
2223	NASDAQ	PEZ	Tue, Oct 6, 2015	46.83	46.83	45.79	45.89
2222	NASDAQ	PEZ	Mon, Oct 5, 2015	46.44	46.78	46.26	46.75
2221	NASDAQ	PEZ	Fri, Oct 2, 2015	45.06	45.92	44.66	45.90
2220	NASDAQ	PEZ	Thu, Oct 1, 2015	45.24	45.53	44.94	45.53
2219	NASDAQ	PEZ	Wed, Sep 30, 2015	45.00	45.40	44.77	45.36
2218	NASDAQ	PEZ	Tue, Sep 29, 2015	44.83	44.85	44.25	44.42
2217	NASDAQ	PEZ	Mon, Sep 28, 2015	46.20	46.20	44.81	44.83
2216	NASDAQ	PEZ	Fri, Sep 25, 2015	46.66	46.95	46.21	46.49
2215	NASDAQ	PEZ	Thu, Sep 24, 2015	46.27	46.27	45.64	46.20
2214	NASDAQ	PEZ	Wed, Sep 23, 2015	46.60	46.68	46.35	46.38
2213	NASDAQ	PEZ	Tue, Sep 22, 2015	46.98	46.98	46.27	46.53
2212	NASDAQ	PEZ	Mon, Sep 21, 2015	47.21	47.48	46.81	46.98
2211	NASDAQ	PEZ	Fri, Sep 18, 2015	47.27	47.47	46.81	46.83
2210	NASDAQ	PEZ	Thu, Sep 17, 2015	47.64	48.19	47.56	47.65
2209	NASDAQ	PEZ	Wed, Sep 16, 2015	47.33	47.70	47.13	47.70
2208	NASDAQ	PEZ	Tue, Sep 15, 2015	46.72	47.11	46.42	47.03
2207	NASDAQ	PEZ	Mon, Sep 14, 2015	46.80	46.80	46.44	46.59
2206	NASDAQ	PEZ	Fri, Sep 11, 2015	46.23	46.78	46.08	46.78
2205	NASDAQ	PEZ	Thu, Sep 10, 2015	46.16	46.51	46.15	46.22
2204	NASDAQ	PEZ	Wed, Sep 9, 2015	47.23	47.23	46.10	46.11
2203	NASDAQ	PEZ	Tue, Sep 8, 2015	46.31	46.60	46.10	46.59
2202	NASDAQ	PEZ	Fri, Sep 4, 2015	45.46	45.83	45.30	45.73
2201	NASDAQ	PEZ	Thu, Sep 3, 2015	46.06	46.37	45.74	45.94
2200	NASDAQ	PEZ	Wed, Sep 2, 2015	45.43	45.64	45.07	45.64
2199	NASDAQ	PEZ	Tue, Sep 1, 2015	44.58	45.49	44.58	44.78
2198	NASDAQ	PEZ	Mon, Aug 31, 2015	46.34	46.34	45.86	45.95
2197	NASDAQ	PEZ	Fri, Aug 28, 2015	46.41	46.49	46.05	46.23
2196	NASDAQ	PEZ	Thu, Aug 27, 2015	45.87	46.55	45.53	46.27
2195	NASDAQ	PEZ	Wed, Aug 26, 2015	44.85	45.31	43.85	45.23
2194	NASDAQ	PEZ	Tue, Aug 25, 2015	44.97	45.30	43.87	43.92
2193	NASDAQ	PEZ	Mon, Aug 24, 2015	44.35	45.08	24.89	43.90
2192	NASDAQ	PEZ	Fri, Aug 21, 2015	46.43	46.43	45.24	45.26
2191	NASDAQ	PEZ	Thu, Aug 20, 2015	47.83	47.83	46.95	46.99
2190	NASDAQ	PEZ	Wed, Aug 19, 2015	48.98	48.98	47.96	48.27
2189	NASDAQ	PEZ	Tue, Aug 18, 2015	48.51	48.79	48.35	48.43
2188	NASDAQ	PEZ	Mon, Aug 17, 2015	48.04	48.69	47.95	48.69
2187	NASDAQ	PEZ	Fri, Aug 14, 2015	47.98	48.26	47.95	48.26
2186	NASDAQ	PEZ	Thu, Aug 13, 2015	47.85	48.33	47.72	48.08
2185	NASDAQ	PEZ	Wed, Aug 12, 2015	47.72	47.89	46.93	47.73
2184	NASDAQ	PEZ	Tue, Aug 11, 2015	48.63	48.63	47.83	48.17
2183	NASDAQ	PEZ	Mon, Aug 10, 2015	48.53	48.53	48.17	48.31
2182	NASDAQ	PEZ	Fri, Aug 7, 2015	48.34	48.34	47.56	47.93
2181	NASDAQ	PEZ	Thu, Aug 6, 2015	49.19	49.19	47.57	47.96
2180	NASDAQ	PEZ	Wed, Aug 5, 2015	48.91	49.23	48.86	48.93
2179	NASDAQ	PEZ	Tue, Aug 4, 2015	48.61	48.75	48.45	48.72
2178	NASDAQ	PEZ	Mon, Aug 3, 2015	48.57	48.67	48.21	48.45
2177	NASDAQ	PEZ	Fri, Jul 31, 2015	48.55	48.80	48.40	48.66
2176	NASDAQ	PEZ	Thu, Jul 30, 2015	48.38	48.51	48.03	48.46
2175	NASDAQ	PEZ	Wed, Jul 29, 2015	47.70	48.17	47.60	48.12
2174	NASDAQ	PEZ	Tue, Jul 28, 2015	47.67	47.84	47.17	47.73
2173	NASDAQ	PEZ	Mon, Jul 27, 2015	47.49	47.56	47.20	47.28
2172	NASDAQ	PEZ	Fri, Jul 24, 2015	48.52	48.52	47.72	47.82
2171	NASDAQ	PEZ	Thu, Jul 23, 2015	48.79	48.89	48.26	48.28
2170	NASDAQ	PEZ	Wed, Jul 22, 2015	48.30	48.62	48.23	48.53
2169	NASDAQ	PEZ	Tue, Jul 21, 2015	48.32	48.51	48.05	48.26
2168	NASDAQ	PEZ	Mon, Jul 20, 2015	48.74	48.74	48.38	48.47
2167	NASDAQ	PEZ	Fri, Jul 17, 2015	48.79	48.79	48.17	48.31
2166	NASDAQ	PEZ	Thu, Jul 16, 2015	48.20	48.49	48.20	48.48
2165	NASDAQ	PEZ	Wed, Jul 15, 2015	48.39	48.42	48.12	48.23
2164	NASDAQ	PEZ	Tue, Jul 14, 2015	48.37	48.43	48.22	48.29
2163	NASDAQ	PEZ	Mon, Jul 13, 2015	48.35	48.46	47.81	48.43
2162	NASDAQ	PEZ	Fri, Jul 10, 2015	47.33	47.69	47.23	47.68
2161	NASDAQ	PEZ	Thu, Jul 9, 2015	47.04	47.25	46.78	46.90
2160	NASDAQ	PEZ	Wed, Jul 8, 2015	47.22	47.27	46.59	46.68
2159	NASDAQ	PEZ	Tue, Jul 7, 2015	47.48	47.49	46.59	47.49
2158	NASDAQ	PEZ	Mon, Jul 6, 2015	46.83	47.41	46.83	47.11
2157	NASDAQ	PEZ	Thu, Jul 2, 2015	47.33	47.33	47.05	47.21
2156	NASDAQ	PEZ	Wed, Jul 1, 2015	47.05	47.33	47.01	47.20
2155	NASDAQ	PEZ	Tue, Jun 30, 2015	46.92	47.11	46.79	46.86
2154	NASDAQ	PEZ	Mon, Jun 29, 2015	47.44	47.44	46.63	46.63
2153	NASDAQ	PEZ	Fri, Jun 26, 2015	47.84	47.93	47.62	47.79
2152	NASDAQ	PEZ	Thu, Jun 25, 2015	47.93	47.93	47.44	47.54
2151	NASDAQ	PEZ	Wed, Jun 24, 2015	47.97	47.97	47.43	47.50
2150	NASDAQ	PEZ	Tue, Jun 23, 2015	48.11	48.11	47.81	47.94
2149	NASDAQ	PEZ	Mon, Jun 22, 2015	48.37	48.37	47.65	47.77
2148	NASDAQ	PEZ	Fri, Jun 19, 2015	47.74	48.16	47.35	47.44
2147	NASDAQ	PEZ	Thu, Jun 18, 2015	47.30	47.62	47.30	47.45
2146	NASDAQ	PEZ	Wed, Jun 17, 2015	46.91	47.11	46.77	46.99
2145	NASDAQ	PEZ	Tue, Jun 16, 2015	46.63	46.80	46.55	46.80
2144	NASDAQ	PEZ	Mon, Jun 15, 2015	46.43	46.63	46.34	46.54
2143	NASDAQ	PEZ	Fri, Jun 12, 2015	46.78	46.96	46.58	46.89
2142	NASDAQ	PEZ	Thu, Jun 11, 2015	46.95	46.95	46.72	46.72
2141	NASDAQ	PEZ	Wed, Jun 10, 2015	46.33	46.71	46.31	46.62
2140	NASDAQ	PEZ	Tue, Jun 9, 2015	46.05	46.17	45.76	46.13
2139	NASDAQ	PEZ	Mon, Jun 8, 2015	46.91	46.91	46.20	46.21
2138	NASDAQ	PEZ	Fri, Jun 5, 2015	46.56	46.72	46.51	46.72
2137	NASDAQ	PEZ	Thu, Jun 4, 2015	46.74	46.88	46.46	46.50
2136	NASDAQ	PEZ	Wed, Jun 3, 2015	46.80	46.99	46.80	46.95
2135	NASDAQ	PEZ	Tue, Jun 2, 2015	46.32	46.73	46.32	46.52
2134	NASDAQ	PEZ	Mon, Jun 1, 2015	46.22	46.73	46.22	46.60
2133	NASDAQ	PEZ	Fri, May 29, 2015	46.51	46.55	46.26	46.35
2132	NASDAQ	PEZ	Thu, May 28, 2015	46.48	46.60	46.48	46.59
2131	NASDAQ	PEZ	Wed, May 27, 2015	46.49	46.65	46.42	46.59
2130	NASDAQ	PEZ	Tue, May 26, 2015	46.71	46.79	46.32	46.34
2129	NASDAQ	PEZ	Fri, May 22, 2015	47.27	47.27	46.70	46.89
2128	NASDAQ	PEZ	Thu, May 21, 2015	46.96	47.07	46.90	47.05
2127	NASDAQ	PEZ	Wed, May 20, 2015	46.98	47.07	46.66	46.86
2126	NASDAQ	PEZ	Tue, May 19, 2015	47.28	47.28	47.01	47.03
2125	NASDAQ	PEZ	Mon, May 18, 2015	46.73	47.21	46.73	47.19
2124	NASDAQ	PEZ	Fri, May 15, 2015	46.45	46.64	46.45	46.64
2123	NASDAQ	PEZ	Thu, May 14, 2015	46.41	46.66	46.22	46.62
2122	NASDAQ	PEZ	Wed, May 13, 2015	46.87	46.87	46.27	46.29
2121	NASDAQ	PEZ	Tue, May 12, 2015	46.42	46.74	46.33	46.56
2120	NASDAQ	PEZ	Mon, May 11, 2015	46.91	47.09	46.91	46.91
2119	NASDAQ	PEZ	Fri, May 8, 2015	47.21	47.21	46.90	46.97
2118	NASDAQ	PEZ	Thu, May 7, 2015	45.77	46.53	45.77	46.39
2117	NASDAQ	PEZ	Wed, May 6, 2015	46.31	46.31	45.68	45.94
2116	NASDAQ	PEZ	Tue, May 5, 2015	46.79	46.79	45.97	45.97
2115	NASDAQ	PEZ	Mon, May 4, 2015	46.90	46.90	46.65	46.70
2114	NASDAQ	PEZ	Fri, May 1, 2015	46.08	46.77	46.08	46.73
2113	NASDAQ	PEZ	Thu, Apr 30, 2015	46.71	46.71	45.84	45.95
2112	NASDAQ	PEZ	Wed, Apr 29, 2015	46.92	47.08	46.38	46.58
2111	NASDAQ	PEZ	Tue, Apr 28, 2015	47.53	47.53	46.98	47.25
2110	NASDAQ	PEZ	Mon, Apr 27, 2015	48.29	48.29	47.42	47.43
2109	NASDAQ	PEZ	Fri, Apr 24, 2015	48.08	48.12	47.84	47.99
2108	NASDAQ	PEZ	Thu, Apr 23, 2015	47.33	48.16	47.33	48.04
2107	NASDAQ	PEZ	Wed, Apr 22, 2015	47.21	47.21	46.76	47.08
2106	NASDAQ	PEZ	Tue, Apr 21, 2015	47.26	47.26	46.83	47.06
2105	NASDAQ	PEZ	Mon, Apr 20, 2015	46.78	47.00	46.72	47.00
2104	NASDAQ	PEZ	Fri, Apr 17, 2015	46.98	46.98	46.41	46.52
2103	NASDAQ	PEZ	Thu, Apr 16, 2015	47.18	47.24	47.06	47.10
2102	NASDAQ	PEZ	Wed, Apr 15, 2015	47.39	47.43	47.09	47.11
2101	NASDAQ	PEZ	Tue, Apr 14, 2015	47.60	47.60	47.04	47.11
2100	NASDAQ	PEZ	Mon, Apr 13, 2015	47.75	47.84	47.43	47.48
2099	NASDAQ	PEZ	Fri, Apr 10, 2015	47.86	47.86	47.43	47.60
2098	NASDAQ	PEZ	Thu, Apr 9, 2015	47.80	47.80	47.26	47.47
2097	NASDAQ	PEZ	Wed, Apr 8, 2015	47.30	47.65	47.22	47.65
2096	NASDAQ	PEZ	Tue, Apr 7, 2015	47.37	47.40	47.03	47.03
2095	NASDAQ	PEZ	Mon, Apr 6, 2015	47.25	47.49	46.90	47.33
2094	NASDAQ	PEZ	Thu, Apr 2, 2015	47.30	47.48	47.10	47.35
2093	NASDAQ	PEZ	Wed, Apr 1, 2015	47.21	47.22	46.81	47.01
2092	NASDAQ	PEZ	Tue, Mar 31, 2015	47.51	47.71	47.35	47.41
2091	NASDAQ	PEZ	Mon, Mar 30, 2015	47.51	47.66	47.38	47.54
2090	NASDAQ	PEZ	Fri, Mar 27, 2015	46.79	47.07	46.65	46.90
2089	NASDAQ	PEZ	Thu, Mar 26, 2015	46.45	46.45	45.75	46.39
2088	NASDAQ	PEZ	Wed, Mar 25, 2015	47.71	47.71	46.41	46.49
2087	NASDAQ	PEZ	Tue, Mar 24, 2015	47.73	47.73	47.19	47.36
2086	NASDAQ	PEZ	Mon, Mar 23, 2015	47.70	47.70	47.45	47.46
2085	NASDAQ	PEZ	Fri, Mar 20, 2015	47.67	47.67	47.28	47.38
2084	NASDAQ	PEZ	Thu, Mar 19, 2015	47.21	47.50	47.17	47.48
2083	NASDAQ	PEZ	Wed, Mar 18, 2015	46.81	47.25	46.54	47.11
2082	NASDAQ	PEZ	Tue, Mar 17, 2015	46.55	47.13	46.55	47.07
2081	NASDAQ	PEZ	Mon, Mar 16, 2015	46.50	46.77	46.50	46.73
2080	NASDAQ	PEZ	Fri, Mar 13, 2015	46.09	46.38	45.95	46.10
2079	NASDAQ	PEZ	Thu, Mar 12, 2015	45.88	46.26	45.73	46.26
2078	NASDAQ	PEZ	Wed, Mar 11, 2015	45.27	45.46	45.25	45.25
2077	NASDAQ	PEZ	Tue, Mar 10, 2015	45.57	45.57	45.15	45.27
2076	NASDAQ	PEZ	Mon, Mar 9, 2015	45.76	45.91	45.60	45.82
2075	NASDAQ	PEZ	Fri, Mar 6, 2015	46.07	46.15	45.61	45.61
2074	NASDAQ	PEZ	Thu, Mar 5, 2015	46.44	46.44	46.05	46.12
2073	NASDAQ	PEZ	Wed, Mar 4, 2015	46.42	46.43	46.05	46.32
2072	NASDAQ	PEZ	Tue, Mar 3, 2015	46.82	46.82	46.09	46.53
2071	NASDAQ	PEZ	Mon, Mar 2, 2015	46.25	46.66	46.25	46.62
2070	NASDAQ	PEZ	Fri, Feb 27, 2015	46.50	46.50	46.18	46.18
2069	NASDAQ	PEZ	Thu, Feb 26, 2015	46.80	46.80	46.32	46.43
2068	NASDAQ	PEZ	Wed, Feb 25, 2015	46.55	46.71	46.33	46.54
2067	NASDAQ	PEZ	Tue, Feb 24, 2015	46.35	46.47	46.19	46.47
2066	NASDAQ	PEZ	Mon, Feb 23, 2015	46.51	46.51	46.10	46.35
2065	NASDAQ	PEZ	Fri, Feb 20, 2015	45.75	46.17	45.60	46.13
2064	NASDAQ	PEZ	Thu, Feb 19, 2015	45.95	45.96	45.57	45.64
2063	NASDAQ	PEZ	Wed, Feb 18, 2015	45.42	45.69	45.28	45.67
2062	NASDAQ	PEZ	Tue, Feb 17, 2015	45.36	45.55	45.18	45.36
2061	NASDAQ	PEZ	Fri, Feb 13, 2015	45.15	45.51	45.01	45.49
2060	NASDAQ	PEZ	Thu, Feb 12, 2015	45.22	45.36	44.72	45.32
2059	NASDAQ	PEZ	Wed, Feb 11, 2015	45.05	45.20	44.92	44.99
2058	NASDAQ	PEZ	Tue, Feb 10, 2015	44.32	44.84	44.23	44.81
2057	NASDAQ	PEZ	Mon, Feb 9, 2015	44.23	44.23	43.82	43.97
2056	NASDAQ	PEZ	Fri, Feb 6, 2015	44.74	44.77	44.26	44.38
2055	NASDAQ	PEZ	Thu, Feb 5, 2015	44.49	44.72	44.49	44.72
2054	NASDAQ	PEZ	Wed, Feb 4, 2015	44.03	44.44	44.03	44.29
2053	NASDAQ	PEZ	Tue, Feb 3, 2015	43.51	43.97	43.51	43.97
2052	NASDAQ	PEZ	Mon, Feb 2, 2015	42.78	43.33	42.53	43.33
2051	NASDAQ	PEZ	Fri, Jan 30, 2015	44.46	44.67	43.60	43.60
2050	NASDAQ	PEZ	Thu, Jan 29, 2015	44.40	45.10	44.17	45.06
2049	NASDAQ	PEZ	Wed, Jan 28, 2015	45.30	45.30	44.39	44.39
2048	NASDAQ	PEZ	Tue, Jan 27, 2015	44.72	45.12	44.53	44.92
2047	NASDAQ	PEZ	Mon, Jan 26, 2015	44.83	45.14	44.61	45.14
2046	NASDAQ	PEZ	Fri, Jan 23, 2015	44.76	45.35	44.28	44.71
2045	NASDAQ	PEZ	Thu, Jan 22, 2015	43.62	44.62	43.62	44.56
2044	NASDAQ	PEZ	Wed, Jan 21, 2015	43.24	43.43	42.92	43.38
2043	NASDAQ	PEZ	Tue, Jan 20, 2015	43.12	43.50	42.66	43.18
2042	NASDAQ	PEZ	Fri, Jan 16, 2015	42.35	43.07	42.28	43.07
2041	NASDAQ	PEZ	Thu, Jan 15, 2015	43.40	43.54	42.40	42.61
2040	NASDAQ	PEZ	Wed, Jan 14, 2015	43.27	43.41	42.75	43.27
2039	NASDAQ	PEZ	Tue, Jan 13, 2015	44.46	44.71	43.42	43.78
2038	NASDAQ	PEZ	Mon, Jan 12, 2015	44.03	44.11	43.83	44.02
2037	NASDAQ	PEZ	Fri, Jan 9, 2015	44.61	44.63	44.22	44.23
2036	NASDAQ	PEZ	Thu, Jan 8, 2015	44.65	44.86	44.59	44.85
2035	NASDAQ	PEZ	Wed, Jan 7, 2015	44.14	44.14	43.34	44.09
2034	NASDAQ	PEZ	Tue, Jan 6, 2015	43.72	43.94	42.78	43.20
2033	NASDAQ	PEZ	Mon, Jan 5, 2015	44.44	44.44	43.63	43.67
2032	NASDAQ	PEZ	Fri, Jan 2, 2015	44.81	44.94	44.03	44.33
2031	NASDAQ	PEZ	Wed, Dec 31, 2014	45.08	45.29	44.66	44.66
2030	NASDAQ	PEZ	Tue, Dec 30, 2014	45.00	45.01	44.76	44.88
2029	NASDAQ	PEZ	Mon, Dec 29, 2014	44.80	44.93	44.79	44.92
2028	NASDAQ	PEZ	Fri, Dec 26, 2014	44.69	44.84	44.60	44.74
2027	NASDAQ	PEZ	Wed, Dec 24, 2014	44.62	44.62	44.53	44.53
2026	NASDAQ	PEZ	Tue, Dec 23, 2014	44.44	44.47	44.23	44.37
2025	NASDAQ	PEZ	Mon, Dec 22, 2014	43.86	44.17	43.86	44.08
2024	NASDAQ	PEZ	Fri, Dec 19, 2014	43.73	43.89	43.61	43.86
2023	NASDAQ	PEZ	Thu, Dec 18, 2014	43.76	44.01	43.69	44.01
2022	NASDAQ	PEZ	Wed, Dec 17, 2014	42.53	43.41	42.50	43.34
2021	NASDAQ	PEZ	Tue, Dec 16, 2014	43.27	43.27	42.48	42.48
2020	NASDAQ	PEZ	Mon, Dec 15, 2014	43.80	43.92	43.25	43.41
2019	NASDAQ	PEZ	Fri, Dec 12, 2014	43.73	43.91	43.55	43.68
2018	NASDAQ	PEZ	Thu, Dec 11, 2014	43.74	44.08	43.74	43.86
2017	NASDAQ	PEZ	Wed, Dec 10, 2014	43.81	44.14	43.32	43.33
2016	NASDAQ	PEZ	Tue, Dec 9, 2014	43.90	43.98	43.18	43.98
2015	NASDAQ	PEZ	Mon, Dec 8, 2014	44.48	44.48	43.83	43.97
2014	NASDAQ	PEZ	Fri, Dec 5, 2014	44.06	44.55	44.06	44.37
2013	NASDAQ	PEZ	Thu, Dec 4, 2014	44.64	44.64	44.16	44.28
2012	NASDAQ	PEZ	Wed, Dec 3, 2014	43.88	44.35	43.88	44.33
2011	NASDAQ	PEZ	Tue, Dec 2, 2014	43.60	43.80	43.50	43.71
2010	NASDAQ	PEZ	Mon, Dec 1, 2014	45.03	45.03	43.34	43.37
2009	NASDAQ	PEZ	Fri, Nov 28, 2014	44.62	44.62	44.06	44.30
2008	NASDAQ	PEZ	Wed, Nov 26, 2014	43.67	43.79	43.67	43.71
2007	NASDAQ	PEZ	Tue, Nov 25, 2014	43.51	43.72	43.41	43.71
2006	NASDAQ	PEZ	Mon, Nov 24, 2014	43.38	43.38	43.10	43.36
2005	NASDAQ	PEZ	Fri, Nov 21, 2014	43.87	43.87	42.83	42.86
2004	NASDAQ	PEZ	Thu, Nov 20, 2014	42.94	43.28	42.94	43.11
2003	NASDAQ	PEZ	Wed, Nov 19, 2014	42.87	43.02	42.74	42.92
2002	NASDAQ	PEZ	Tue, Nov 18, 2014	42.91	43.16	42.82	43.05
2001	NASDAQ	PEZ	Mon, Nov 17, 2014	43.01	43.05	42.60	42.64
2000	NASDAQ	PEZ	Fri, Nov 14, 2014	42.78	43.03	42.75	42.93
1999	NASDAQ	PEZ	Thu, Nov 13, 2014	43.14	43.17	43.09	43.17
1998	NASDAQ	PEZ	Wed, Nov 12, 2014	42.57	42.94	42.49	42.92
1997	NASDAQ	PEZ	Tue, Nov 11, 2014	42.83	42.83	42.48	42.56
1996	NASDAQ	PEZ	Mon, Nov 10, 2014	42.27	42.50	42.27	42.47
1995	NASDAQ	PEZ	Fri, Nov 7, 2014	42.06	42.90	42.01	42.16
1994	NASDAQ	PEZ	Thu, Nov 6, 2014	41.87	42.04	41.85	42.04
1993	NASDAQ	PEZ	Wed, Nov 5, 2014	41.51	41.66	41.48	41.60
1992	NASDAQ	PEZ	Tue, Nov 4, 2014	41.82	41.82	41.46	41.68
1991	NASDAQ	PEZ	Mon, Nov 3, 2014	42.07	42.18	41.84	41.93
1990	NASDAQ	PEZ	Fri, Oct 31, 2014	41.81	41.91	41.75	41.85
1989	NASDAQ	PEZ	Thu, Oct 30, 2014	41.10	41.34	40.99	41.20
1988	NASDAQ	PEZ	Wed, Oct 29, 2014	41.14	41.19	40.98	41.17
1987	NASDAQ	PEZ	Tue, Oct 28, 2014	40.82	41.36	40.82	41.36
1986	NASDAQ	PEZ	Mon, Oct 27, 2014	40.42	40.72	40.42	40.57
1985	NASDAQ	PEZ	Fri, Oct 24, 2014	40.42	40.49	40.38	40.47
1984	NASDAQ	PEZ	Thu, Oct 23, 2014	40.58	40.71	40.41	40.41
1983	NASDAQ	PEZ	Wed, Oct 22, 2014	40.28	40.46	39.82	39.82
1982	NASDAQ	PEZ	Tue, Oct 21, 2014	39.72	40.28	39.72	40.28
1981	NASDAQ	PEZ	Mon, Oct 20, 2014	38.98	39.17	38.93	39.17
1980	NASDAQ	PEZ	Fri, Oct 17, 2014	39.16	39.16	38.39	38.62
1979	NASDAQ	PEZ	Thu, Oct 16, 2014	37.51	38.39	37.44	38.35
1978	NASDAQ	PEZ	Wed, Oct 15, 2014	37.73	38.46	37.20	38.46
1977	NASDAQ	PEZ	Tue, Oct 14, 2014	37.97	38.48	37.89	38.18
1976	NASDAQ	PEZ	Mon, Oct 13, 2014	39.22	39.22	37.63	37.63
1975	NASDAQ	PEZ	Fri, Oct 10, 2014	39.32	39.63	39.09	39.12
1974	NASDAQ	PEZ	Thu, Oct 9, 2014	40.26	40.32	39.67	39.67
1973	NASDAQ	PEZ	Wed, Oct 8, 2014	39.74	40.43	39.73	40.43
1972	NASDAQ	PEZ	Tue, Oct 7, 2014	40.56	40.56	40.14	40.27
1971	NASDAQ	PEZ	Mon, Oct 6, 2014	41.53	41.53	40.81	40.81
1970	NASDAQ	PEZ	Fri, Oct 3, 2014	40.32	41.22	40.32	41.22
1969	NASDAQ	PEZ	Thu, Oct 2, 2014	39.93	40.36	39.66	40.36
1968	NASDAQ	PEZ	Wed, Oct 1, 2014	40.22	40.24	39.73	39.90
1967	NASDAQ	PEZ	Tue, Sep 30, 2014	40.91	41.13	40.70	40.87
1966	NASDAQ	PEZ	Mon, Sep 29, 2014	41.29	41.29	41.16	41.21
1965	NASDAQ	PEZ	Fri, Sep 26, 2014	41.21	41.57	41.21	41.51
1964	NASDAQ	PEZ	Thu, Sep 25, 2014	41.43	41.43	40.92	41.10
1963	NASDAQ	PEZ	Wed, Sep 24, 2014	41.23	41.64	41.23	41.62
1962	NASDAQ	PEZ	Tue, Sep 23, 2014	41.41	41.79	41.25	41.46
1961	NASDAQ	PEZ	Mon, Sep 22, 2014	42.19	42.19	41.57	41.62
1960	NASDAQ	PEZ	Fri, Sep 19, 2014	42.83	42.83	42.52	42.53
1959	NASDAQ	PEZ	Thu, Sep 18, 2014	42.84	42.89	42.73	42.79
1958	NASDAQ	PEZ	Wed, Sep 17, 2014	43.20	43.20	42.82	43.07
1957	NASDAQ	PEZ	Tue, Sep 16, 2014	42.31	42.99	42.31	42.97
1956	NASDAQ	PEZ	Mon, Sep 15, 2014	43.11	43.11	42.45	42.60
1955	NASDAQ	PEZ	Fri, Sep 12, 2014	43.26	43.33	43.22	43.22
1954	NASDAQ	PEZ	Thu, Sep 11, 2014	43.07	43.41	43.07	43.39
1953	NASDAQ	PEZ	Wed, Sep 10, 2014	43.02	43.27	43.02	43.27
1952	NASDAQ	PEZ	Tue, Sep 9, 2014	43.40	43.45	43.12	43.12
1951	NASDAQ	PEZ	Mon, Sep 8, 2014	43.87	43.88	43.46	43.64
1950	NASDAQ	PEZ	Fri, Sep 5, 2014	43.97	43.97	43.31	43.70
1949	NASDAQ	PEZ	Thu, Sep 4, 2014	43.77	43.77	43.77	43.77
1948	NASDAQ	PEZ	Wed, Sep 3, 2014	43.90	43.90	43.48	43.50
1947	NASDAQ	PEZ	Tue, Sep 2, 2014	43.47	43.81	43.47	43.78
1946	NASDAQ	PEZ	Fri, Aug 29, 2014	43.24	43.35	43.17	43.24
1945	NASDAQ	PEZ	Thu, Aug 28, 2014	43.19	43.31	43.19	43.27
1944	NASDAQ	PEZ	Wed, Aug 27, 2014	43.41	43.48	43.41	43.45
1943	NASDAQ	PEZ	Tue, Aug 26, 2014	43.62	43.64	43.54	43.58
1942	NASDAQ	PEZ	Mon, Aug 25, 2014	43.58	43.65	43.49	43.54
1941	NASDAQ	PEZ	Fri, Aug 22, 2014	43.18	43.48	43.03	43.41
1940	NASDAQ	PEZ	Thu, Aug 21, 2014	43.13	43.20	43.11	43.13
1939	NASDAQ	PEZ	Wed, Aug 20, 2014	43.02	43.31	43.02	43.29
1938	NASDAQ	PEZ	Tue, Aug 19, 2014	42.95	43.10	42.95	43.08
1937	NASDAQ	PEZ	Mon, Aug 18, 2014	42.80	42.98	42.80	42.86
1936	NASDAQ	PEZ	Fri, Aug 15, 2014	42.48	42.48	42.00	42.31
1935	NASDAQ	PEZ	Thu, Aug 14, 2014	42.19	42.39	42.17	42.39
1934	NASDAQ	PEZ	Wed, Aug 13, 2014	42.31	42.31	42.12	42.19
1933	NASDAQ	PEZ	Tue, Aug 12, 2014	42.24	42.24	41.81	41.81
1932	NASDAQ	PEZ	Mon, Aug 11, 2014	42.20	42.38	42.20	42.21
1931	NASDAQ	PEZ	Fri, Aug 8, 2014	41.46	41.83	41.46	41.83
1930	NASDAQ	PEZ	Thu, Aug 7, 2014	41.75	41.75	41.41	41.41
1929	NASDAQ	PEZ	Wed, Aug 6, 2014	41.00	41.57	41.00	41.43
1928	NASDAQ	PEZ	Tue, Aug 5, 2014	41.42	41.78	41.28	41.28
1927	NASDAQ	PEZ	Mon, Aug 4, 2014	41.45	41.63	41.22	41.63
1926	NASDAQ	PEZ	Fri, Aug 1, 2014	41.07	41.28	40.96	41.22
1925	NASDAQ	PEZ	Thu, Jul 31, 2014	41.60	41.60	41.12	41.14
1924	NASDAQ	PEZ	Wed, Jul 30, 2014	41.79	41.98	41.79	41.95
1923	NASDAQ	PEZ	Tue, Jul 29, 2014	42.46	42.46	42.25	42.25
1922	NASDAQ	PEZ	Mon, Jul 28, 2014	42.30	42.35	42.26	42.30
1921	NASDAQ	PEZ	Fri, Jul 25, 2014	42.57	42.64	42.37	42.47
1920	NASDAQ	PEZ	Thu, Jul 24, 2014	42.67	42.89	42.61	42.68
1919	NASDAQ	PEZ	Wed, Jul 23, 2014	42.21	42.65	42.21	42.53
1918	NASDAQ	PEZ	Tue, Jul 22, 2014	42.19	42.36	42.19	42.26
1917	NASDAQ	PEZ	Mon, Jul 21, 2014	41.96	42.19	41.96	42.07
1916	NASDAQ	PEZ	Fri, Jul 18, 2014	42.04	42.30	42.04	42.30
1915	NASDAQ	PEZ	Thu, Jul 17, 2014	42.14	42.41	41.58	41.63
1914	NASDAQ	PEZ	Wed, Jul 16, 2014	42.43	42.51	42.31	42.32
1913	NASDAQ	PEZ	Tue, Jul 15, 2014	42.60	42.64	42.24	42.43
1912	NASDAQ	PEZ	Mon, Jul 14, 2014	42.61	42.79	42.59	42.67
1911	NASDAQ	PEZ	Fri, Jul 11, 2014	42.45	42.60	42.26	42.42
1910	NASDAQ	PEZ	Thu, Jul 10, 2014	42.00	42.73	41.88	42.46
1909	NASDAQ	PEZ	Wed, Jul 9, 2014	42.57	42.66	42.54	42.63
1908	NASDAQ	PEZ	Tue, Jul 8, 2014	42.01	42.32	41.90	42.25
1907	NASDAQ	PEZ	Mon, Jul 7, 2014	43.19	43.19	42.73	42.73
1906	NASDAQ	PEZ	Thu, Jul 3, 2014	43.24	43.36	43.24	43.33
1905	NASDAQ	PEZ	Wed, Jul 2, 2014	43.04	43.18	42.87	42.87
1904	NASDAQ	PEZ	Tue, Jul 1, 2014	43.00	43.33	43.00	43.33
1903	NASDAQ	PEZ	Mon, Jun 30, 2014	42.57	42.85	42.57	42.73
1902	NASDAQ	PEZ	Fri, Jun 27, 2014	42.55	42.72	42.55	42.67
1901	NASDAQ	PEZ	Thu, Jun 26, 2014	42.64	42.64	42.47	42.60
1900	NASDAQ	PEZ	Wed, Jun 25, 2014	41.91	42.62	41.91	42.62
1899	NASDAQ	PEZ	Tue, Jun 24, 2014	42.66	42.78	42.17	42.19
1898	NASDAQ	PEZ	Mon, Jun 23, 2014	42.20	42.40	42.20	42.40
1897	NASDAQ	PEZ	Fri, Jun 20, 2014	42.34	42.34	42.13	42.29
1896	NASDAQ	PEZ	Thu, Jun 19, 2014	42.44	42.44	42.21	42.32
1895	NASDAQ	PEZ	Wed, Jun 18, 2014	41.85	42.44	41.85	42.37
1894	NASDAQ	PEZ	Tue, Jun 17, 2014	41.63	42.12	41.63	41.97
1893	NASDAQ	PEZ	Mon, Jun 16, 2014	41.59	41.69	41.32	41.69
1892	NASDAQ	PEZ	Fri, Jun 13, 2014	41.30	41.53	41.30	41.47
1891	NASDAQ	PEZ	Thu, Jun 12, 2014	41.93	41.93	41.34	41.34
1890	NASDAQ	PEZ	Wed, Jun 11, 2014	41.92	42.09	41.83	42.09
1889	NASDAQ	PEZ	Tue, Jun 10, 2014	41.91	41.98	41.91	41.93
1888	NASDAQ	PEZ	Mon, Jun 9, 2014	42.33	42.37	42.06	42.10
1887	NASDAQ	PEZ	Fri, Jun 6, 2014	42.30	42.37	42.28	42.35
1886	NASDAQ	PEZ	Thu, Jun 5, 2014	41.62	42.13	41.60	42.05
1885	NASDAQ	PEZ	Wed, Jun 4, 2014	41.44	41.89	41.44	41.88
1884	NASDAQ	PEZ	Tue, Jun 3, 2014	41.56	41.56	41.41	41.55
1883	NASDAQ	PEZ	Mon, Jun 2, 2014	41.40	41.66	41.24	41.56
1882	NASDAQ	PEZ	Fri, May 30, 2014	41.65	41.65	41.39	41.47
1881	NASDAQ	PEZ	Thu, May 29, 2014	41.62	41.71	41.54	41.65
1880	NASDAQ	PEZ	Wed, May 28, 2014	41.50	41.60	41.17	41.54
1879	NASDAQ	PEZ	Tue, May 27, 2014	41.36	41.54	41.33	41.50
1878	NASDAQ	PEZ	Fri, May 23, 2014	40.52	41.08	40.52	41.08
1877	NASDAQ	PEZ	Thu, May 22, 2014	40.26	40.64	40.26	40.52
1876	NASDAQ	PEZ	Wed, May 21, 2014	39.98	40.15	39.81	40.15
1875	NASDAQ	PEZ	Tue, May 20, 2014	39.63	39.75	39.42	39.42
1874	NASDAQ	PEZ	Mon, May 19, 2014	39.39	40.06	39.39	40.06
1873	NASDAQ	PEZ	Fri, May 16, 2014	39.05	39.56	39.05	39.56
1872	NASDAQ	PEZ	Thu, May 15, 2014	39.54	39.54	38.87	39.40
1871	NASDAQ	PEZ	Wed, May 14, 2014	39.96	39.96	39.67	39.69
1870	NASDAQ	PEZ	Tue, May 13, 2014	40.11	40.24	39.99	40.10
1869	NASDAQ	PEZ	Mon, May 12, 2014	39.54	40.19	39.54	40.19
1868	NASDAQ	PEZ	Fri, May 9, 2014	38.94	39.25	38.94	39.25
1867	NASDAQ	PEZ	Thu, May 8, 2014	39.68	39.80	38.89	39.05
1866	NASDAQ	PEZ	Wed, May 7, 2014	39.26	39.37	39.01	39.34
1865	NASDAQ	PEZ	Tue, May 6, 2014	40.24	40.24	39.71	39.72
1864	NASDAQ	PEZ	Mon, May 5, 2014	40.17	40.48	39.92	40.38
1863	NASDAQ	PEZ	Fri, May 2, 2014	40.31	40.31	40.19	40.31
1862	NASDAQ	PEZ	Thu, May 1, 2014	40.00	40.33	39.94	40.02
1861	NASDAQ	PEZ	Wed, Apr 30, 2014	39.44	39.69	39.26	39.69
1860	NASDAQ	PEZ	Tue, Apr 29, 2014	39.11	39.49	39.10	39.47
1859	NASDAQ	PEZ	Mon, Apr 28, 2014	39.78	39.78	38.30	38.99
1858	NASDAQ	PEZ	Fri, Apr 25, 2014	40.47	40.47	39.24	39.28
1857	NASDAQ	PEZ	Thu, Apr 24, 2014	40.63	40.63	40.29	40.45
1856	NASDAQ	PEZ	Wed, Apr 23, 2014	40.99	40.99	40.41	40.45
1855	NASDAQ	PEZ	Tue, Apr 22, 2014	40.59	40.90	40.58	40.90
1854	NASDAQ	PEZ	Mon, Apr 21, 2014	39.95	40.29	39.79	40.29
1853	NASDAQ	PEZ	Thu, Apr 17, 2014	40.06	40.20	39.95	39.95
1852	NASDAQ	PEZ	Wed, Apr 16, 2014	39.68	39.87	39.44	39.87
1851	NASDAQ	PEZ	Tue, Apr 15, 2014	39.39	39.41	38.25	38.96
1850	NASDAQ	PEZ	Mon, Apr 14, 2014	38.88	39.33	38.81	38.88
1849	NASDAQ	PEZ	Fri, Apr 11, 2014	39.06	39.64	38.67	38.82
1848	NASDAQ	PEZ	Thu, Apr 10, 2014	40.79	40.79	39.41	39.52
1847	NASDAQ	PEZ	Wed, Apr 9, 2014	40.18	40.75	40.02	40.75
1846	NASDAQ	PEZ	Tue, Apr 8, 2014	39.45	40.02	39.21	40.02
1845	NASDAQ	PEZ	Mon, Apr 7, 2014	40.04	40.09	38.97	39.39
1844	NASDAQ	PEZ	Fri, Apr 4, 2014	41.55	41.55	40.20	40.33
1843	NASDAQ	PEZ	Thu, Apr 3, 2014	41.98	42.04	41.33	41.43
1842	NASDAQ	PEZ	Wed, Apr 2, 2014	41.90	41.99	41.75	41.97
1841	NASDAQ	PEZ	Tue, Apr 1, 2014	41.43	41.84	41.42	41.84
1840	NASDAQ	PEZ	Mon, Mar 31, 2014	41.05	41.05	40.79	40.83
1839	NASDAQ	PEZ	Fri, Mar 28, 2014	40.39	40.95	40.39	40.49
1838	NASDAQ	PEZ	Thu, Mar 27, 2014	40.20	40.28	39.98	40.27
1837	NASDAQ	PEZ	Wed, Mar 26, 2014	41.08	41.13	40.43	40.43
1836	NASDAQ	PEZ	Tue, Mar 25, 2014	41.30	41.30	40.79	40.99
1835	NASDAQ	PEZ	Mon, Mar 24, 2014	42.27	42.27	40.96	41.34
1834	NASDAQ	PEZ	Fri, Mar 21, 2014	42.97	42.97	42.04	42.05
1833	NASDAQ	PEZ	Thu, Mar 20, 2014	42.15	42.29	41.87	42.27
1832	NASDAQ	PEZ	Wed, Mar 19, 2014	42.65	42.65	42.04	42.25
1831	NASDAQ	PEZ	Tue, Mar 18, 2014	42.38	42.56	42.36	42.53
1830	NASDAQ	PEZ	Mon, Mar 17, 2014	42.05	42.36	42.05	42.24
1829	NASDAQ	PEZ	Fri, Mar 14, 2014	41.98	42.13	41.88	41.93
1828	NASDAQ	PEZ	Thu, Mar 13, 2014	42.80	42.80	41.76	41.87
1827	NASDAQ	PEZ	Wed, Mar 12, 2014	41.94	42.43	41.94	42.37
1826	NASDAQ	PEZ	Tue, Mar 11, 2014	42.58	42.86	42.22	42.32
1825	NASDAQ	PEZ	Mon, Mar 10, 2014	42.98	42.98	42.54	42.69
1824	NASDAQ	PEZ	Fri, Mar 7, 2014	42.87	43.06	42.68	42.90
1823	NASDAQ	PEZ	Thu, Mar 6, 2014	43.10	43.29	42.91	42.97
1822	NASDAQ	PEZ	Wed, Mar 5, 2014	43.09	43.09	42.85	42.99
1821	NASDAQ	PEZ	Tue, Mar 4, 2014	42.83	43.02	42.70	42.96
1820	NASDAQ	PEZ	Mon, Mar 3, 2014	42.02	42.18	41.69	42.08
1819	NASDAQ	PEZ	Fri, Feb 28, 2014	42.41	42.65	42.07	42.25
1818	NASDAQ	PEZ	Thu, Feb 27, 2014	42.23	42.42	42.10	42.39
1817	NASDAQ	PEZ	Wed, Feb 26, 2014	42.35	42.58	41.98	42.28
1816	NASDAQ	PEZ	Tue, Feb 25, 2014	41.87	42.16	41.85	41.92
1815	NASDAQ	PEZ	Mon, Feb 24, 2014	41.25	41.64	41.22	41.52
1814	NASDAQ	PEZ	Fri, Feb 21, 2014	40.79	41.20	40.79	41.09
1813	NASDAQ	PEZ	Thu, Feb 20, 2014	40.65	40.78	40.49	40.75
1812	NASDAQ	PEZ	Wed, Feb 19, 2014	40.72	40.80	40.46	40.49
1811	NASDAQ	PEZ	Tue, Feb 18, 2014	40.45	40.68	40.45	40.68
1810	NASDAQ	PEZ	Fri, Feb 14, 2014	40.37	40.52	40.37	40.52
1809	NASDAQ	PEZ	Thu, Feb 13, 2014	39.93	40.49	39.91	40.49
1808	NASDAQ	PEZ	Wed, Feb 12, 2014	40.00	40.00	39.92	39.92
1807	NASDAQ	PEZ	Tue, Feb 11, 2014	39.83	39.83	39.75	39.75
1806	NASDAQ	PEZ	Mon, Feb 10, 2014	39.62	39.62	39.19	39.37
1805	NASDAQ	PEZ	Fri, Feb 7, 2014	39.30	39.48	39.26	39.48
1804	NASDAQ	PEZ	Thu, Feb 6, 2014	38.85	38.91	38.85	38.91
1803	NASDAQ	PEZ	Wed, Feb 5, 2014	38.04	38.09	38.04	38.09
1802	NASDAQ	PEZ	Tue, Feb 4, 2014	38.01	38.38	37.83	38.27
1801	NASDAQ	PEZ	Mon, Feb 3, 2014	38.51	38.56	37.71	37.71
1800	NASDAQ	PEZ	Fri, Jan 31, 2014	39.12	39.48	39.05	39.33
1799	NASDAQ	PEZ	Thu, Jan 30, 2014	39.30	39.30	39.27	39.27
1798	NASDAQ	PEZ	Wed, Jan 29, 2014	39.12	39.12	39.04	39.12
1797	NASDAQ	PEZ	Tue, Jan 28, 2014	39.15	39.42	39.15	39.38
1796	NASDAQ	PEZ	Mon, Jan 27, 2014	39.44	39.44	38.77	39.38
1795	NASDAQ	PEZ	Fri, Jan 24, 2014	40.34	40.34	39.43	39.43
1794	NASDAQ	PEZ	Thu, Jan 23, 2014	40.81	40.81	40.36	40.55
1793	NASDAQ	PEZ	Wed, Jan 22, 2014	40.73	41.05	40.73	41.05
1792	NASDAQ	PEZ	Tue, Jan 21, 2014	40.69	40.73	40.61	40.73
1791	NASDAQ	PEZ	Fri, Jan 17, 2014	40.93	41.03	40.84	40.84
1790	NASDAQ	PEZ	Thu, Jan 16, 2014	41.11	41.14	40.99	40.99
1789	NASDAQ	PEZ	Wed, Jan 15, 2014	41.12	41.18	41.00	41.17
1788	NASDAQ	PEZ	Tue, Jan 14, 2014	40.76	40.98	40.69	40.98
1787	NASDAQ	PEZ	Mon, Jan 13, 2014	41.39	41.40	41.30	41.35
1786	NASDAQ	PEZ	Fri, Jan 10, 2014	41.21	41.44	41.14	41.44
1785	NASDAQ	PEZ	Thu, Jan 9, 2014	41.00	41.21	41.00	41.19
1784	NASDAQ	PEZ	Wed, Jan 8, 2014	41.22	41.39	41.22	41.37
1783	NASDAQ	PEZ	Tue, Jan 7, 2014	41.12	41.35	40.96	41.11
1782	NASDAQ	PEZ	Mon, Jan 6, 2014	40.88	41.19	40.84	40.87
1781	NASDAQ	PEZ	Fri, Jan 3, 2014	41.01	41.18	41.01	41.09
1780	NASDAQ	PEZ	Thu, Jan 2, 2014	41.13	41.19	40.94	40.95
1779	NASDAQ	PEZ	Tue, Dec 31, 2013	41.22	41.42	41.19	41.19
1778	NASDAQ	PEZ	Mon, Dec 30, 2013	41.20	41.20	41.04	41.17
1777	NASDAQ	PEZ	Fri, Dec 27, 2013	41.30	41.30	41.11	41.16
1776	NASDAQ	PEZ	Thu, Dec 26, 2013	41.29	41.34	41.29	41.33
1775	NASDAQ	PEZ	Tue, Dec 24, 2013	41.24	41.30	41.22	41.30
1774	NASDAQ	PEZ	Mon, Dec 23, 2013	40.99	41.03	40.96	40.96
1773	NASDAQ	PEZ	Fri, Dec 20, 2013	40.58	40.71	40.58	40.71
1772	NASDAQ	PEZ	Thu, Dec 19, 2013	40.41	40.43	40.40	40.43
1771	NASDAQ	PEZ	Wed, Dec 18, 2013	40.29	40.71	40.22	40.71
1770	NASDAQ	PEZ	Tue, Dec 17, 2013	40.29	40.39	40.29	40.35
1769	NASDAQ	PEZ	Mon, Dec 16, 2013	40.19	40.49	40.19	40.49
1768	NASDAQ	PEZ	Fri, Dec 13, 2013	40.04	40.20	40.04	40.07
1767	NASDAQ	PEZ	Thu, Dec 12, 2013	39.97	39.97	39.97	39.97
1766	NASDAQ	PEZ	Wed, Dec 11, 2013	40.25	40.25	39.91	39.91
1765	NASDAQ	PEZ	Tue, Dec 10, 2013	40.54	40.58	40.43	40.46
1764	NASDAQ	PEZ	Mon, Dec 9, 2013	40.76	40.76	40.70	40.72
1763	NASDAQ	PEZ	Fri, Dec 6, 2013	40.67	40.71	40.60	40.71
1762	NASDAQ	PEZ	Thu, Dec 5, 2013	40.74	40.74	40.19	40.28
1761	NASDAQ	PEZ	Wed, Dec 4, 2013	40.23	40.51	40.04	40.21
1760	NASDAQ	PEZ	Tue, Dec 3, 2013	40.29	40.39	40.29	40.39
1759	NASDAQ	PEZ	Mon, Dec 2, 2013	41.28	41.28	40.83	40.83
1758	NASDAQ	PEZ	Fri, Nov 29, 2013	41.27	41.40	41.24	41.27
1757	NASDAQ	PEZ	Wed, Nov 27, 2013	41.09	41.23	41.07	41.17
1756	NASDAQ	PEZ	Tue, Nov 26, 2013	40.99	41.05	40.99	41.05
1755	NASDAQ	PEZ	Mon, Nov 25, 2013	40.83	40.83	40.83	40.83
1754	NASDAQ	PEZ	Fri, Nov 22, 2013	40.82	40.87	40.82	40.87
1753	NASDAQ	PEZ	Thu, Nov 21, 2013	40.60	40.89	40.57	40.77
1752	NASDAQ	PEZ	Wed, Nov 20, 2013	40.32	40.32	40.04	40.07
1751	NASDAQ	PEZ	Tue, Nov 19, 2013	40.81	40.81	37.75	40.37
1750	NASDAQ	PEZ	Mon, Nov 18, 2013	41.23	41.23	41.10	41.10
1749	NASDAQ	PEZ	Fri, Nov 15, 2013	40.99	41.15	40.99	41.15
1748	NASDAQ	PEZ	Thu, Nov 14, 2013	40.96	41.07	40.96	40.99
1747	NASDAQ	PEZ	Wed, Nov 13, 2013	40.68	40.68	40.68	40.68
1746	NASDAQ	PEZ	Tue, Nov 12, 2013	40.28	40.28	40.28	40.28
1745	NASDAQ	PEZ	Mon, Nov 11, 2013	40.25	40.39	40.23	40.30
1744	NASDAQ	PEZ	Fri, Nov 8, 2013	39.94	40.22	39.81	40.20
1743	NASDAQ	PEZ	Thu, Nov 7, 2013	39.93	39.93	39.70	39.70
1742	NASDAQ	PEZ	Wed, Nov 6, 2013	40.63	40.63	40.44	40.50
1741	NASDAQ	PEZ	Tue, Nov 5, 2013	40.44	40.80	40.22	40.72
1740	NASDAQ	PEZ	Mon, Nov 4, 2013	40.56	40.72	40.56	40.72
1739	NASDAQ	PEZ	Fri, Nov 1, 2013	40.64	40.68	40.41	40.59
1738	NASDAQ	PEZ	Thu, Oct 31, 2013	40.38	40.85	40.33	40.73
1737	NASDAQ	PEZ	Wed, Oct 30, 2013	41.20	41.20	40.66	40.68
1736	NASDAQ	PEZ	Tue, Oct 29, 2013	40.68	40.90	40.67	40.90
1735	NASDAQ	PEZ	Mon, Oct 28, 2013	41.30	41.30	40.75	40.75
1734	NASDAQ	PEZ	Fri, Oct 25, 2013	41.41	41.41	40.80	40.91
1733	NASDAQ	PEZ	Thu, Oct 24, 2013	40.82	41.02	40.79	40.97
1732	NASDAQ	PEZ	Wed, Oct 23, 2013	40.83	40.83	40.55	40.67
1731	NASDAQ	PEZ	Tue, Oct 22, 2013	40.65	40.82	40.65	40.82
1730	NASDAQ	PEZ	Mon, Oct 21, 2013	40.70	40.70	40.60	40.65
1729	NASDAQ	PEZ	Fri, Oct 18, 2013	40.62	40.70	40.62	40.68
1728	NASDAQ	PEZ	Thu, Oct 17, 2013	40.06	40.48	40.06	40.48
1727	NASDAQ	PEZ	Wed, Oct 16, 2013	40.13	40.13	40.06	40.06
1726	NASDAQ	PEZ	Tue, Oct 15, 2013	41.15	41.15	39.69	39.69
1725	NASDAQ	PEZ	Mon, Oct 14, 2013	39.72	39.95	39.53	39.95
1724	NASDAQ	PEZ	Fri, Oct 11, 2013	39.89	41.81	39.41	39.43
1723	NASDAQ	PEZ	Thu, Oct 10, 2013	39.36	39.50	39.33	39.50
1722	NASDAQ	PEZ	Wed, Oct 9, 2013	39.20	39.20	38.25	38.55
1721	NASDAQ	PEZ	Tue, Oct 8, 2013	40.07	40.07	38.67	38.71
1720	NASDAQ	PEZ	Mon, Oct 7, 2013	39.61	39.74	39.50	39.57
1719	NASDAQ	PEZ	Fri, Oct 4, 2013	40.60	40.60	39.42	39.94
1718	NASDAQ	PEZ	Thu, Oct 3, 2013	40.15	40.15	39.54	39.60
1717	NASDAQ	PEZ	Wed, Oct 2, 2013	39.96	40.12	39.90	40.08
1716	NASDAQ	PEZ	Tue, Oct 1, 2013	39.90	40.19	39.89	40.14
1715	NASDAQ	PEZ	Mon, Sep 30, 2013	39.29	39.79	39.04	39.66
1714	NASDAQ	PEZ	Fri, Sep 27, 2013	39.81	39.81	39.75	39.75
1713	NASDAQ	PEZ	Thu, Sep 26, 2013	39.73	40.28	39.73	39.81
1712	NASDAQ	PEZ	Wed, Sep 25, 2013	40.07	40.07	39.60	39.64
1711	NASDAQ	PEZ	Tue, Sep 24, 2013	39.67	39.90	39.67	39.90
1710	NASDAQ	PEZ	Mon, Sep 23, 2013	39.82	39.82	39.48	39.64
1709	NASDAQ	PEZ	Fri, Sep 20, 2013	40.18	40.18	39.76	39.76
1708	NASDAQ	PEZ	Thu, Sep 19, 2013	40.21	40.23	40.13	40.20
1707	NASDAQ	PEZ	Wed, Sep 18, 2013	39.52	40.13	39.52	40.08
1706	NASDAQ	PEZ	Tue, Sep 17, 2013	39.54	39.79	39.54	39.78
1705	NASDAQ	PEZ	Mon, Sep 16, 2013	39.96	39.96	39.50	39.50
1704	NASDAQ	PEZ	Fri, Sep 13, 2013	39.18	39.36	39.17	39.36
1703	NASDAQ	PEZ	Thu, Sep 12, 2013	39.42	39.44	39.17	39.17
1702	NASDAQ	PEZ	Wed, Sep 11, 2013	39.25	39.35	39.17	39.32
1701	NASDAQ	PEZ	Tue, Sep 10, 2013	38.91	39.23	38.91	39.19
1700	NASDAQ	PEZ	Mon, Sep 9, 2013	38.56	38.77	38.51	38.77
1699	NASDAQ	PEZ	Fri, Sep 6, 2013	38.10	38.54	38.10	38.53
1698	NASDAQ	PEZ	Thu, Sep 5, 2013	38.57	38.57	38.57	38.57
1697	NASDAQ	PEZ	Wed, Sep 4, 2013	38.25	38.47	38.25	38.42
1696	NASDAQ	PEZ	Tue, Sep 3, 2013	38.17	38.18	37.94	38.16
1695	NASDAQ	PEZ	Fri, Aug 30, 2013	38.27	38.27	37.87	37.91
1694	NASDAQ	PEZ	Thu, Aug 29, 2013	38.31	38.31	38.20	38.20
1693	NASDAQ	PEZ	Wed, Aug 28, 2013	37.67	37.96	37.67	37.86
1692	NASDAQ	PEZ	Tue, Aug 27, 2013	38.27	38.27	37.76	37.76
1691	NASDAQ	PEZ	Mon, Aug 26, 2013	38.87	38.93	38.73	38.73
1690	NASDAQ	PEZ	Fri, Aug 23, 2013	38.65	38.75	38.49	38.74
1689	NASDAQ	PEZ	Thu, Aug 22, 2013	38.73	38.96	38.57	38.63
1688	NASDAQ	PEZ	Wed, Aug 21, 2013	38.26	38.26	38.26	38.26
1687	NASDAQ	PEZ	Tue, Aug 20, 2013	38.49	38.54	38.14	38.47
1686	NASDAQ	PEZ	Mon, Aug 19, 2013	38.22	38.32	38.20	38.22
1685	NASDAQ	PEZ	Fri, Aug 16, 2013	38.21	38.44	38.21	38.32
1684	NASDAQ	PEZ	Thu, Aug 15, 2013	38.40	38.52	38.21	38.39
1683	NASDAQ	PEZ	Wed, Aug 14, 2013	38.97	39.00	38.93	39.00
1682	NASDAQ	PEZ	Tue, Aug 13, 2013	39.00	39.00	39.00	39.00
1681	NASDAQ	PEZ	Mon, Aug 12, 2013	39.06	39.33	39.06	39.25
1680	NASDAQ	PEZ	Fri, Aug 9, 2013	39.23	39.24	39.00	39.19
1679	NASDAQ	PEZ	Thu, Aug 8, 2013	39.28	39.28	39.28	39.28
1678	NASDAQ	PEZ	Wed, Aug 7, 2013	39.02	39.02	38.67	38.85
1677	NASDAQ	PEZ	Tue, Aug 6, 2013	39.39	39.39	38.91	39.03
1676	NASDAQ	PEZ	Mon, Aug 5, 2013	39.47	39.50	39.36	39.44
1675	NASDAQ	PEZ	Fri, Aug 2, 2013	39.37	39.51	39.36	39.51
1674	NASDAQ	PEZ	Thu, Aug 1, 2013	39.19	39.23	39.14	39.19
1673	NASDAQ	PEZ	Wed, Jul 31, 2013	38.48	38.63	38.47	38.48
1672	NASDAQ	PEZ	Tue, Jul 30, 2013	38.19	38.25	38.15	38.24
1671	NASDAQ	PEZ	Mon, Jul 29, 2013	37.88	38.07	37.88	38.07
1670	NASDAQ	PEZ	Fri, Jul 26, 2013	37.95	38.10	37.95	38.10
1669	NASDAQ	PEZ	Thu, Jul 25, 2013	37.87	38.03	37.85	38.03
1668	NASDAQ	PEZ	Wed, Jul 24, 2013	38.07	38.07	37.82	37.84
1667	NASDAQ	PEZ	Tue, Jul 23, 2013	38.21	38.23	37.93	37.95
1666	NASDAQ	PEZ	Mon, Jul 22, 2013	38.29	38.29	38.05	38.05
1665	NASDAQ	PEZ	Fri, Jul 19, 2013	38.06	38.11	38.06	38.11
1664	NASDAQ	PEZ	Thu, Jul 18, 2013	38.31	38.45	38.31	38.39
1663	NASDAQ	PEZ	Wed, Jul 17, 2013	38.29	38.29	37.96	38.00
1662	NASDAQ	PEZ	Tue, Jul 16, 2013	38.06	38.06	37.86	37.92
1661	NASDAQ	PEZ	Mon, Jul 15, 2013	38.47	38.47	38.23	38.27
1660	NASDAQ	PEZ	Fri, Jul 12, 2013	38.07	38.17	38.02	38.17
1659	NASDAQ	PEZ	Thu, Jul 11, 2013	37.97	38.05	37.89	38.01
1658	NASDAQ	PEZ	Wed, Jul 10, 2013	37.48	37.48	37.32	37.46
1657	NASDAQ	PEZ	Tue, Jul 9, 2013	37.32	37.50	37.32	37.43
1656	NASDAQ	PEZ	Mon, Jul 8, 2013	37.12	37.17	37.04	37.07
1655	NASDAQ	PEZ	Fri, Jul 5, 2013	36.62	36.87	36.56	36.86
1654	NASDAQ	PEZ	Wed, Jul 3, 2013	36.32	36.33	36.31	36.31
1653	NASDAQ	PEZ	Tue, Jul 2, 2013	36.38	36.53	36.33	36.37
1652	NASDAQ	PEZ	Mon, Jul 1, 2013	36.38	36.48	36.37	36.37
1651	NASDAQ	PEZ	Fri, Jun 28, 2013	35.68	35.99	35.68	35.95
1650	NASDAQ	PEZ	Thu, Jun 27, 2013	35.59	35.59	35.59	35.59
1649	NASDAQ	PEZ	Wed, Jun 26, 2013	35.48	35.48	35.24	35.36
1648	NASDAQ	PEZ	Tue, Jun 25, 2013	34.82	34.97	34.82	34.97
1647	NASDAQ	PEZ	Mon, Jun 24, 2013	34.26	34.57	34.26	34.53
1646	NASDAQ	PEZ	Fri, Jun 21, 2013	35.33	35.35	34.78	35.15
1645	NASDAQ	PEZ	Thu, Jun 20, 2013	35.64	35.64	35.18	35.35
1644	NASDAQ	PEZ	Wed, Jun 19, 2013	36.64	36.64	36.64	36.64
1643	NASDAQ	PEZ	Tue, Jun 18, 2013	36.38	36.67	36.38	36.62
1642	NASDAQ	PEZ	Mon, Jun 17, 2013	36.42	36.42	36.17	36.20
1641	NASDAQ	PEZ	Fri, Jun 14, 2013	36.20	36.20	36.03	36.03
1640	NASDAQ	PEZ	Thu, Jun 13, 2013	35.50	36.18	35.50	36.12
1639	NASDAQ	PEZ	Wed, Jun 12, 2013	36.07	36.14	35.43	35.44
1638	NASDAQ	PEZ	Tue, Jun 11, 2013	35.72	35.72	35.49	35.59
1637	NASDAQ	PEZ	Mon, Jun 10, 2013	36.05	36.13	36.05	36.08
1636	NASDAQ	PEZ	Fri, Jun 7, 2013	35.82	36.01	35.82	36.01
1635	NASDAQ	PEZ	Thu, Jun 6, 2013	35.21	35.32	35.21	35.31
1634	NASDAQ	PEZ	Wed, Jun 5, 2013	35.51	35.51	35.02	35.02
1633	NASDAQ	PEZ	Tue, Jun 4, 2013	35.56	35.56	35.56	35.56
1632	NASDAQ	PEZ	Mon, Jun 3, 2013	35.95	35.95	35.50	35.76
1631	NASDAQ	PEZ	Fri, May 31, 2013	36.08	36.17	36.08	36.17
1630	NASDAQ	PEZ	Thu, May 30, 2013	36.06	36.06	36.06	36.06
1629	NASDAQ	PEZ	Wed, May 29, 2013	36.04	36.04	35.69	35.86
1628	NASDAQ	PEZ	Tue, May 28, 2013	36.22	36.23	36.09	36.09
1627	NASDAQ	PEZ	Fri, May 24, 2013	35.35	35.52	35.33	35.52
1626	NASDAQ	PEZ	Thu, May 23, 2013	35.39	35.75	35.19	35.73
1625	NASDAQ	PEZ	Wed, May 22, 2013	36.28	36.39	36.23	36.23
1624	NASDAQ	PEZ	Tue, May 21, 2013	36.04	36.04	36.04	36.04
1623	NASDAQ	PEZ	Mon, May 20, 2013	36.04	36.13	36.00	36.06
1622	NASDAQ	PEZ	Fri, May 17, 2013	35.81	36.06	35.81	36.06
1621	NASDAQ	PEZ	Thu, May 16, 2013	35.82	35.83	35.61	35.63
1620	NASDAQ	PEZ	Wed, May 15, 2013	35.90	36.03	35.88	35.95
1619	NASDAQ	PEZ	Tue, May 14, 2013	35.68	35.76	35.67	35.76
1618	NASDAQ	PEZ	Mon, May 13, 2013	35.37	35.39	35.30	35.35
1617	NASDAQ	PEZ	Fri, May 10, 2013	35.35	35.44	35.35	35.38
1616	NASDAQ	PEZ	Thu, May 9, 2013	35.26	35.30	35.18	35.18
1615	NASDAQ	PEZ	Wed, May 8, 2013	35.21	35.33	35.13	35.22
1614	NASDAQ	PEZ	Tue, May 7, 2013	34.97	35.03	34.97	35.02
1613	NASDAQ	PEZ	Mon, May 6, 2013	34.87	35.02	34.84	34.91
1612	NASDAQ	PEZ	Fri, May 3, 2013	34.70	34.90	34.70	34.90
1611	NASDAQ	PEZ	Wed, May 1, 2013	34.25	34.25	33.97	33.97
1610	NASDAQ	PEZ	Tue, Apr 30, 2013	34.00	34.11	34.00	34.05
1609	NASDAQ	PEZ	Mon, Apr 29, 2013	34.17	34.17	34.17	34.17
1608	NASDAQ	PEZ	Fri, Apr 26, 2013	34.04	34.04	34.04	34.04
1607	NASDAQ	PEZ	Thu, Apr 25, 2013	34.06	34.15	34.06	34.09
1606	NASDAQ	PEZ	Wed, Apr 24, 2013	33.56	33.65	33.56	33.59
1605	NASDAQ	PEZ	Tue, Apr 23, 2013	33.48	33.63	33.48	33.63
1604	NASDAQ	PEZ	Mon, Apr 22, 2013	32.70	33.00	32.70	33.00
1603	NASDAQ	PEZ	Fri, Apr 19, 2013	32.62	32.88	32.62	32.86
1602	NASDAQ	PEZ	Thu, Apr 18, 2013	32.44	32.56	32.24	32.34
1601	NASDAQ	PEZ	Wed, Apr 17, 2013	32.68	32.70	32.54	32.63
1600	NASDAQ	PEZ	Tue, Apr 16, 2013	32.92	33.14	32.79	33.14
1599	NASDAQ	PEZ	Mon, Apr 15, 2013	33.60	33.60	32.65	32.65
1598	NASDAQ	PEZ	Fri, Apr 12, 2013	33.64	33.77	33.51	33.71
1597	NASDAQ	PEZ	Thu, Apr 11, 2013	33.64	33.84	33.64	33.71
1596	NASDAQ	PEZ	Wed, Apr 10, 2013	32.83	33.38	32.83	33.36
1595	NASDAQ	PEZ	Tue, Apr 9, 2013	32.85	33.01	32.83	32.83
1594	NASDAQ	PEZ	Mon, Apr 8, 2013	32.62	32.81	32.60	32.81
1593	NASDAQ	PEZ	Fri, Apr 5, 2013	31.97	32.41	31.97	32.41
1592	NASDAQ	PEZ	Thu, Apr 4, 2013	32.45	32.52	32.36	32.49
1591	NASDAQ	PEZ	Wed, Apr 3, 2013	32.65	32.67	32.26	32.35
1590	NASDAQ	PEZ	Tue, Apr 2, 2013	33.22	33.22	32.90	32.90
1589	NASDAQ	PEZ	Mon, Apr 1, 2013	33.10	33.29	32.89	32.92
1588	NASDAQ	PEZ	Thu, Mar 28, 2013	33.14	33.29	33.14	33.29
1587	NASDAQ	PEZ	Wed, Mar 27, 2013	32.79	33.14	32.79	33.14
1586	NASDAQ	PEZ	Tue, Mar 26, 2013	32.97	33.11	32.93	33.09
1585	NASDAQ	PEZ	Mon, Mar 25, 2013	32.92	33.15	32.71	32.84
1584	NASDAQ	PEZ	Fri, Mar 22, 2013	32.94	32.94	32.76	32.88
1583	NASDAQ	PEZ	Thu, Mar 21, 2013	32.87	32.87	32.69	32.69
1582	NASDAQ	PEZ	Wed, Mar 20, 2013	32.74	33.03	32.74	33.03
1581	NASDAQ	PEZ	Tue, Mar 19, 2013	32.59	32.59	32.39	32.52
1580	NASDAQ	PEZ	Mon, Mar 18, 2013	32.49	32.75	32.47	32.65
1579	NASDAQ	PEZ	Fri, Mar 15, 2013	32.84	32.84	32.76	32.78
1578	NASDAQ	PEZ	Thu, Mar 14, 2013	32.98	33.01	32.98	33.01
1577	NASDAQ	PEZ	Wed, Mar 13, 2013	32.61	32.78	32.61	32.77
1576	NASDAQ	PEZ	Tue, Mar 12, 2013	32.65	32.65	32.49	32.57
1575	NASDAQ	PEZ	Mon, Mar 11, 2013	32.52	32.66	32.49	32.61
1574	NASDAQ	PEZ	Fri, Mar 8, 2013	32.49	32.60	32.49	32.56
1573	NASDAQ	PEZ	Thu, Mar 7, 2013	32.20	32.21	32.17	32.18
1572	NASDAQ	PEZ	Wed, Mar 6, 2013	32.30	32.35	32.05	32.08
1571	NASDAQ	PEZ	Tue, Mar 5, 2013	32.17	32.24	32.08	32.17
1570	NASDAQ	PEZ	Mon, Mar 4, 2013	31.66	31.82	31.66	31.82
1569	NASDAQ	PEZ	Fri, Mar 1, 2013	31.53	31.68	31.53	31.60
1568	NASDAQ	PEZ	Thu, Feb 28, 2013	30.67	31.79	30.66	31.78
1567	NASDAQ	PEZ	Wed, Feb 27, 2013	31.39	31.62	31.39	31.62
1566	NASDAQ	PEZ	Tue, Feb 26, 2013	31.13	31.16	31.13	31.16
1565	NASDAQ	PEZ	Mon, Feb 25, 2013	31.39	31.44	30.94	30.94
1564	NASDAQ	PEZ	Fri, Feb 22, 2013	31.49	31.49	31.39	31.44
1563	NASDAQ	PEZ	Thu, Feb 21, 2013	31.28	31.28	31.28	31.28
1562	NASDAQ	PEZ	Wed, Feb 20, 2013	32.39	32.39	31.82	31.82
1561	NASDAQ	PEZ	Tue, Feb 19, 2013	32.19	32.31	32.10	32.24
1560	NASDAQ	PEZ	Fri, Feb 15, 2013	32.18	32.26	31.89	32.01
1559	NASDAQ	PEZ	Thu, Feb 14, 2013	31.96	32.02	31.96	31.97
1558	NASDAQ	PEZ	Wed, Feb 13, 2013	32.07	32.07	31.95	31.95
1557	NASDAQ	PEZ	Tue, Feb 12, 2013	31.78	31.99	31.78	31.96
1556	NASDAQ	PEZ	Mon, Feb 11, 2013	31.73	31.73	31.69	31.73
1555	NASDAQ	PEZ	Fri, Feb 8, 2013	31.79	31.79	31.64	31.72
1554	NASDAQ	PEZ	Wed, Feb 6, 2013	31.52	31.74	31.52	31.69
1553	NASDAQ	PEZ	Mon, Feb 4, 2013	31.43	31.43	31.19	31.27
1552	NASDAQ	PEZ	Fri, Feb 1, 2013	31.41	31.58	31.41	31.56
1551	NASDAQ	PEZ	Thu, Jan 31, 2013	31.33	31.36	31.17	31.34
1550	NASDAQ	PEZ	Wed, Jan 30, 2013	31.40	31.45	31.22	31.28
1549	NASDAQ	PEZ	Tue, Jan 29, 2013	31.42	31.43	31.34	31.42
1548	NASDAQ	PEZ	Mon, Jan 28, 2013	31.53	31.58	31.32	31.39
1547	NASDAQ	PEZ	Fri, Jan 25, 2013	31.43	31.55	31.34	31.44
1546	NASDAQ	PEZ	Thu, Jan 24, 2013	31.36	31.44	31.31	31.31
1545	NASDAQ	PEZ	Wed, Jan 23, 2013	31.56	31.56	30.97	31.16
1544	NASDAQ	PEZ	Tue, Jan 22, 2013	31.05	31.09	30.96	31.09
1543	NASDAQ	PEZ	Fri, Jan 18, 2013	31.40	31.40	30.86	31.05
1542	NASDAQ	PEZ	Thu, Jan 17, 2013	30.84	31.08	30.82	31.04
1541	NASDAQ	PEZ	Wed, Jan 16, 2013	30.58	30.74	30.57	30.65
1540	NASDAQ	PEZ	Tue, Jan 15, 2013	30.44	30.68	30.35	30.65
1539	NASDAQ	PEZ	Mon, Jan 14, 2013	30.38	30.39	30.30	30.39
1538	NASDAQ	PEZ	Fri, Jan 11, 2013	30.40	30.40	30.23	30.38
1537	NASDAQ	PEZ	Thu, Jan 10, 2013	30.80	30.80	30.10	30.36
1536	NASDAQ	PEZ	Wed, Jan 9, 2013	30.42	30.51	30.32	30.32
1535	NASDAQ	PEZ	Tue, Jan 8, 2013	30.22	30.32	30.02	30.26
1534	NASDAQ	PEZ	Mon, Jan 7, 2013	30.32	30.33	30.08	30.12
1533	NASDAQ	PEZ	Fri, Jan 4, 2013	30.40	30.46	30.36	30.46
1532	NASDAQ	PEZ	Thu, Jan 3, 2013	30.31	30.48	30.22	30.22
1531	NASDAQ	PEZ	Wed, Jan 2, 2013	30.68	30.68	30.03	30.21
1530	NASDAQ	PEZ	Mon, Dec 31, 2012	29.15	29.74	29.11	29.74
1529	NASDAQ	PEZ	Fri, Dec 28, 2012	28.99	29.14	28.99	29.14
1528	NASDAQ	PEZ	Thu, Dec 27, 2012	28.98	29.12	28.77	29.11
1527	NASDAQ	PEZ	Wed, Dec 26, 2012	29.43	29.43	29.00	29.09
1526	NASDAQ	PEZ	Mon, Dec 24, 2012	29.43	29.58	29.43	29.48
1525	NASDAQ	PEZ	Fri, Dec 21, 2012	30.00	30.00	29.35	29.53
1524	NASDAQ	PEZ	Thu, Dec 20, 2012	29.92	30.03	29.83	29.97
1523	NASDAQ	PEZ	Wed, Dec 19, 2012	29.93	30.17	29.93	30.02
1522	NASDAQ	PEZ	Tue, Dec 18, 2012	29.71	30.01	25.64	29.99
1521	NASDAQ	PEZ	Mon, Dec 17, 2012	29.39	29.69	29.39	29.68
1520	NASDAQ	PEZ	Fri, Dec 14, 2012	29.31	29.32	29.22	29.22
1519	NASDAQ	PEZ	Thu, Dec 13, 2012	29.63	29.63	29.30	29.40
1518	NASDAQ	PEZ	Wed, Dec 12, 2012	29.65	29.68	29.61	29.62
1517	NASDAQ	PEZ	Tue, Dec 11, 2012	29.47	29.68	29.47	29.67
1516	NASDAQ	PEZ	Mon, Dec 10, 2012	29.60	29.74	29.48	29.57
1515	NASDAQ	PEZ	Fri, Dec 7, 2012	29.71	29.84	29.51	29.64
1514	NASDAQ	PEZ	Thu, Dec 6, 2012	29.44	29.58	29.44	29.55
1513	NASDAQ	PEZ	Wed, Dec 5, 2012	29.68	29.72	29.48	29.72
1512	NASDAQ	PEZ	Tue, Dec 4, 2012	29.84	29.99	29.66	29.66
1511	NASDAQ	PEZ	Mon, Dec 3, 2012	30.22	30.22	21.50	29.99
1510	NASDAQ	PEZ	Fri, Nov 30, 2012	30.22	30.22	30.05	30.05
1509	NASDAQ	PEZ	Thu, Nov 29, 2012	30.18	30.22	30.14	30.15
1508	NASDAQ	PEZ	Wed, Nov 28, 2012	29.72	30.00	29.52	30.00
1507	NASDAQ	PEZ	Tue, Nov 27, 2012	29.59	29.73	29.59	29.60
1506	NASDAQ	PEZ	Mon, Nov 26, 2012	29.57	29.57	29.51	29.53
1505	NASDAQ	PEZ	Fri, Nov 23, 2012	29.64	29.65	29.58	29.61
1504	NASDAQ	PEZ	Wed, Nov 21, 2012	29.38	29.45	29.28	29.36
1503	NASDAQ	PEZ	Tue, Nov 20, 2012	29.11	29.20	29.11	29.19
1502	NASDAQ	PEZ	Mon, Nov 19, 2012	28.77	29.12	26.98	29.08
1501	NASDAQ	PEZ	Fri, Nov 16, 2012	28.32	28.52	28.19	28.52
1500	NASDAQ	PEZ	Thu, Nov 15, 2012	28.30	28.40	28.07	28.23
1499	NASDAQ	PEZ	Wed, Nov 14, 2012	28.85	28.87	28.20	28.25
1498	NASDAQ	PEZ	Tue, Nov 13, 2012	28.81	29.05	28.80	28.98
1497	NASDAQ	PEZ	Mon, Nov 12, 2012	29.01	29.01	28.81	28.81
1496	NASDAQ	PEZ	Fri, Nov 9, 2012	29.14	29.14	28.83	28.90
1495	NASDAQ	PEZ	Thu, Nov 8, 2012	29.57	29.60	28.96	29.17
1494	NASDAQ	PEZ	Wed, Nov 7, 2012	29.77	29.77	29.41	29.61
1493	NASDAQ	PEZ	Tue, Nov 6, 2012	29.81	30.07	29.81	30.07
1492	NASDAQ	PEZ	Mon, Nov 5, 2012	29.64	29.82	29.63	29.82
1491	NASDAQ	PEZ	Fri, Nov 2, 2012	30.11	30.11	29.83	29.85
1490	NASDAQ	PEZ	Thu, Nov 1, 2012	29.93	29.98	29.86	29.97
1489	NASDAQ	PEZ	Wed, Oct 31, 2012	29.39	29.40	29.26	29.38
1488	NASDAQ	PEZ	Fri, Oct 26, 2012	29.35	29.40	29.08	29.31
1487	NASDAQ	PEZ	Thu, Oct 25, 2012	29.96	29.96	29.21	29.22
1486	NASDAQ	PEZ	Wed, Oct 24, 2012	29.69	29.69	29.65	29.66
1485	NASDAQ	PEZ	Tue, Oct 23, 2012	29.46	29.78	29.33	29.78
1484	NASDAQ	PEZ	Mon, Oct 22, 2012	29.99	30.07	29.76	29.93
1483	NASDAQ	PEZ	Fri, Oct 19, 2012	30.25	30.25	29.98	29.98
1482	NASDAQ	PEZ	Thu, Oct 18, 2012	30.54	30.66	30.48	30.48
1481	NASDAQ	PEZ	Wed, Oct 17, 2012	29.00	30.57	27.16	30.55
1480	NASDAQ	PEZ	Tue, Oct 16, 2012	30.49	30.49	30.31	30.36
1479	NASDAQ	PEZ	Mon, Oct 15, 2012	30.02	30.15	30.02	30.15
1478	NASDAQ	PEZ	Thu, Oct 11, 2012	30.06	30.08	30.06	30.08
1477	NASDAQ	PEZ	Wed, Oct 10, 2012	30.04	30.14	29.96	29.98
1476	NASDAQ	PEZ	Tue, Oct 9, 2012	30.21	30.21	30.04	30.04
1475	NASDAQ	PEZ	Mon, Oct 8, 2012	30.54	30.54	30.40	30.41
1474	NASDAQ	PEZ	Fri, Oct 5, 2012	31.01	31.01	30.54	30.54
1473	NASDAQ	PEZ	Thu, Oct 4, 2012	30.27	30.50	30.27	30.50
1472	NASDAQ	PEZ	Wed, Oct 3, 2012	30.07	30.24	30.00	30.20
1471	NASDAQ	PEZ	Tue, Oct 2, 2012	29.96	30.05	29.93	30.02
1470	NASDAQ	PEZ	Mon, Oct 1, 2012	30.23	30.29	30.23	30.24
1469	NASDAQ	PEZ	Fri, Sep 28, 2012	29.81	30.00	29.81	30.00
1468	NASDAQ	PEZ	Thu, Sep 27, 2012	30.08	30.18	29.88	30.18
1467	NASDAQ	PEZ	Wed, Sep 26, 2012	29.69	29.93	29.63	29.77
1466	NASDAQ	PEZ	Tue, Sep 25, 2012	30.57	30.57	29.92	29.92
1465	NASDAQ	PEZ	Mon, Sep 24, 2012	30.43	30.48	30.33	30.33
1464	NASDAQ	PEZ	Fri, Sep 21, 2012	30.77	30.83	30.58	30.58
1463	NASDAQ	PEZ	Thu, Sep 20, 2012	30.58	30.64	30.51	30.63
1462	NASDAQ	PEZ	Wed, Sep 19, 2012	30.42	30.68	30.42	30.68
1461	NASDAQ	PEZ	Tue, Sep 18, 2012	30.70	30.70	30.26	30.34
1460	NASDAQ	PEZ	Mon, Sep 17, 2012	30.68	30.68	30.42	30.52
1459	NASDAQ	PEZ	Fri, Sep 14, 2012	30.89	31.03	30.73	30.73
1458	NASDAQ	PEZ	Thu, Sep 13, 2012	30.18	30.72	30.13	30.70
1457	NASDAQ	PEZ	Wed, Sep 12, 2012	30.33	30.33	30.23	30.25
1456	NASDAQ	PEZ	Tue, Sep 11, 2012	30.29	30.34	30.13	30.22
1455	NASDAQ	PEZ	Mon, Sep 10, 2012	30.44	30.44	30.22	30.25
1454	NASDAQ	PEZ	Fri, Sep 7, 2012	30.44	30.49	30.31	30.34
1453	NASDAQ	PEZ	Thu, Sep 6, 2012	29.91	30.34	29.91	30.34
1452	NASDAQ	PEZ	Wed, Sep 5, 2012	29.86	29.95	29.70	29.75
1451	NASDAQ	PEZ	Tue, Sep 4, 2012	29.55	29.87	29.55	29.87
1450	NASDAQ	PEZ	Fri, Aug 31, 2012	29.81	29.81	29.55	29.61
1449	NASDAQ	PEZ	Thu, Aug 30, 2012	29.51	29.70	29.51	29.70
1448	NASDAQ	PEZ	Wed, Aug 29, 2012	29.62	29.81	29.62	29.80
1447	NASDAQ	PEZ	Tue, Aug 28, 2012	29.50	29.64	29.50	29.64
1446	NASDAQ	PEZ	Mon, Aug 27, 2012	29.30	29.30	29.30	29.30
1445	NASDAQ	PEZ	Fri, Aug 24, 2012	28.92	29.33	28.92	29.31
1444	NASDAQ	PEZ	Thu, Aug 23, 2012	29.20	29.31	29.10	29.10
1443	NASDAQ	PEZ	Wed, Aug 22, 2012	29.27	29.45	29.27	29.44
1442	NASDAQ	PEZ	Tue, Aug 21, 2012	29.29	29.47	29.28	29.28
1441	NASDAQ	PEZ	Mon, Aug 20, 2012	29.22	29.30	29.15	29.30
1440	NASDAQ	PEZ	Fri, Aug 17, 2012	29.40	29.51	29.37	29.45
1439	NASDAQ	PEZ	Thu, Aug 16, 2012	28.86	29.20	28.86	29.13
1438	NASDAQ	PEZ	Wed, Aug 15, 2012	28.55	28.91	28.55	28.91
1437	NASDAQ	PEZ	Tue, Aug 14, 2012	28.92	28.93	28.78	28.78
1436	NASDAQ	PEZ	Mon, Aug 13, 2012	28.50	28.69	28.50	28.56
1435	NASDAQ	PEZ	Fri, Aug 10, 2012	28.77	28.79	28.63	28.71
1434	NASDAQ	PEZ	Thu, Aug 9, 2012	29.20	29.20	28.89	29.00
1433	NASDAQ	PEZ	Wed, Aug 8, 2012	28.93	29.04	28.92	29.04
1432	NASDAQ	PEZ	Tue, Aug 7, 2012	28.88	29.02	28.79	29.02
1431	NASDAQ	PEZ	Mon, Aug 6, 2012	28.56	28.63	28.43	28.48
1430	NASDAQ	PEZ	Fri, Aug 3, 2012	28.44	28.46	28.40	28.40
1429	NASDAQ	PEZ	Thu, Aug 2, 2012	27.88	27.88	27.66	27.80
1428	NASDAQ	PEZ	Tue, Jul 31, 2012	28.32	28.34	28.20	28.22
1427	NASDAQ	PEZ	Mon, Jul 30, 2012	28.37	28.51	28.28	28.32
1426	NASDAQ	PEZ	Fri, Jul 27, 2012	28.34	28.53	28.31	28.46
1425	NASDAQ	PEZ	Thu, Jul 26, 2012	27.92	27.92	27.72	27.92
1424	NASDAQ	PEZ	Wed, Jul 25, 2012	27.55	27.71	27.47	27.47
1423	NASDAQ	PEZ	Tue, Jul 24, 2012	27.50	27.90	27.36	27.36
1422	NASDAQ	PEZ	Mon, Jul 23, 2012	27.68	27.90	27.68	27.83
1421	NASDAQ	PEZ	Fri, Jul 20, 2012	28.34	28.42	28.21	28.24
1420	NASDAQ	PEZ	Thu, Jul 19, 2012	28.86	28.86	28.49	28.62
1419	NASDAQ	PEZ	Wed, Jul 18, 2012	28.46	28.61	28.46	28.51
1418	NASDAQ	PEZ	Tue, Jul 17, 2012	28.33	28.48	28.33	28.44
1417	NASDAQ	PEZ	Mon, Jul 16, 2012	28.26	28.41	28.24	28.35
1416	NASDAQ	PEZ	Fri, Jul 13, 2012	28.32	28.39	28.13	28.38
1415	NASDAQ	PEZ	Thu, Jul 12, 2012	27.86	28.07	27.86	28.07
1414	NASDAQ	PEZ	Wed, Jul 11, 2012	28.28	28.29	27.92	28.09
1413	NASDAQ	PEZ	Tue, Jul 10, 2012	28.55	28.59	28.36	28.36
1412	NASDAQ	PEZ	Mon, Jul 9, 2012	28.68	28.81	28.44	28.61
1411	NASDAQ	PEZ	Fri, Jul 6, 2012	28.75	28.77	28.44	28.65
1410	NASDAQ	PEZ	Thu, Jul 5, 2012	28.69	28.97	28.57	28.90
1409	NASDAQ	PEZ	Tue, Jul 3, 2012	28.50	28.59	28.23	28.45
1408	NASDAQ	PEZ	Mon, Jul 2, 2012	28.25	28.29	28.02	28.27
1407	NASDAQ	PEZ	Fri, Jun 29, 2012	27.50	28.05	27.50	28.01
1406	NASDAQ	PEZ	Thu, Jun 28, 2012	27.46	27.46	27.26	27.29
1405	NASDAQ	PEZ	Wed, Jun 27, 2012	27.39	27.39	27.39	27.39
1404	NASDAQ	PEZ	Tue, Jun 26, 2012	27.63	27.64	27.63	27.64
1403	NASDAQ	PEZ	Mon, Jun 25, 2012	27.45	27.45	27.44	27.44
1402	NASDAQ	PEZ	Fri, Jun 22, 2012	27.75	27.75	27.75	27.75
1401	NASDAQ	PEZ	Thu, Jun 21, 2012	27.70	27.70	27.70	27.70
1400	NASDAQ	PEZ	Wed, Jun 20, 2012	28.33	28.33	28.33	28.33
1399	NASDAQ	PEZ	Tue, Jun 19, 2012	28.28	28.41	28.28	28.41
1398	NASDAQ	PEZ	Mon, Jun 18, 2012	27.86	27.92	27.86	27.92
1397	NASDAQ	PEZ	Fri, Jun 15, 2012	27.58	27.58	27.58	27.58
1396	NASDAQ	PEZ	Thu, Jun 14, 2012	27.62	27.68	27.62	27.68
1395	NASDAQ	PEZ	Wed, Jun 13, 2012	27.84	27.84	27.56	27.56
1394	NASDAQ	PEZ	Tue, Jun 12, 2012	27.61	27.80	27.53	27.80
1393	NASDAQ	PEZ	Mon, Jun 11, 2012	27.92	27.92	27.92	27.92
1392	NASDAQ	PEZ	Thu, Jun 7, 2012	28.05	28.14	27.82	27.90
1391	NASDAQ	PEZ	Wed, Jun 6, 2012	27.62	27.87	27.62	27.87
1390	NASDAQ	PEZ	Tue, Jun 5, 2012	27.14	27.30	27.14	27.29
1389	NASDAQ	PEZ	Mon, Jun 4, 2012	27.22	27.22	26.88	27.10
1388	NASDAQ	PEZ	Fri, Jun 1, 2012	27.20	27.65	27.16	27.17
1387	NASDAQ	PEZ	Thu, May 31, 2012	28.05	28.19	27.91	28.07
1386	NASDAQ	PEZ	Wed, May 30, 2012	28.35	28.36	28.24	28.34
1385	NASDAQ	PEZ	Tue, May 29, 2012	28.59	28.62	28.59	28.62
1384	NASDAQ	PEZ	Fri, May 25, 2012	28.41	28.41	28.39	28.39
1383	NASDAQ	PEZ	Thu, May 24, 2012	28.22	28.27	28.07	28.16
1382	NASDAQ	PEZ	Wed, May 23, 2012	27.72	28.14	27.63	28.14
1381	NASDAQ	PEZ	Tue, May 22, 2012	27.89	28.03	27.82	27.82
1380	NASDAQ	PEZ	Mon, May 21, 2012	27.40	27.70	27.25	27.70
1379	NASDAQ	PEZ	Fri, May 18, 2012	27.60	27.60	27.27	27.29
1378	NASDAQ	PEZ	Thu, May 17, 2012	28.15	28.16	27.46	27.46
1377	NASDAQ	PEZ	Wed, May 16, 2012	28.84	28.84	28.60	28.65
1376	NASDAQ	PEZ	Tue, May 15, 2012	28.66	28.89	28.66	28.76
1375	NASDAQ	PEZ	Mon, May 14, 2012	28.69	28.88	28.69	28.78
1374	NASDAQ	PEZ	Fri, May 11, 2012	28.91	29.31	28.91	29.23
1373	NASDAQ	PEZ	Thu, May 10, 2012	29.18	29.20	29.00	29.15
1372	NASDAQ	PEZ	Wed, May 9, 2012	28.86	29.05	28.86	29.02
1371	NASDAQ	PEZ	Tue, May 8, 2012	28.82	28.82	28.80	28.82
1370	NASDAQ	PEZ	Mon, May 7, 2012	29.51	29.59	29.47	29.49
1369	NASDAQ	PEZ	Fri, May 4, 2012	29.65	29.65	29.65	29.65
1368	NASDAQ	PEZ	Thu, May 3, 2012	30.13	30.13	29.93	29.93
1367	NASDAQ	PEZ	Wed, May 2, 2012	29.74	30.41	29.74	30.41
1366	NASDAQ	PEZ	Tue, May 1, 2012	29.99	30.36	29.99	30.36
1365	NASDAQ	PEZ	Mon, Apr 30, 2012	29.90	29.90	29.81	29.82
1364	NASDAQ	PEZ	Fri, Apr 27, 2012	30.17	30.22	30.17	30.21
1363	NASDAQ	PEZ	Thu, Apr 26, 2012	29.69	29.69	29.54	29.68
1362	NASDAQ	PEZ	Wed, Apr 25, 2012	29.43	29.56	29.43	29.56
1361	NASDAQ	PEZ	Tue, Apr 24, 2012	29.06	29.25	28.90	28.91
1360	NASDAQ	PEZ	Mon, Apr 23, 2012	28.91	28.91	28.87	28.87
1359	NASDAQ	PEZ	Fri, Apr 20, 2012	29.44	29.52	29.44	29.52
1358	NASDAQ	PEZ	Thu, Apr 19, 2012	29.32	29.34	29.32	29.34
1357	NASDAQ	PEZ	Wed, Apr 18, 2012	29.59	29.60	29.59	29.60
1356	NASDAQ	PEZ	Tue, Apr 17, 2012	29.43	29.63	29.43	29.63
1355	NASDAQ	PEZ	Mon, Apr 16, 2012	29.02	29.33	29.02	29.26
1354	NASDAQ	PEZ	Fri, Apr 13, 2012	29.24	29.33	29.22	29.33
1353	NASDAQ	PEZ	Thu, Apr 12, 2012	29.09	29.28	29.06	29.26
1352	NASDAQ	PEZ	Wed, Apr 11, 2012	28.90	28.90	28.89	28.89
1351	NASDAQ	PEZ	Tue, Apr 10, 2012	29.37	29.37	28.33	28.33
1350	NASDAQ	PEZ	Mon, Apr 9, 2012	29.23	29.29	29.23	29.28
1349	NASDAQ	PEZ	Thu, Apr 5, 2012	29.62	29.76	29.61	29.66
1348	NASDAQ	PEZ	Wed, Apr 4, 2012	29.71	29.71	29.45	29.59
1347	NASDAQ	PEZ	Tue, Apr 3, 2012	29.95	30.12	29.95	29.96
1346	NASDAQ	PEZ	Mon, Apr 2, 2012	29.65	29.85	29.65	29.84
1345	NASDAQ	PEZ	Fri, Mar 30, 2012	29.45	29.76	29.45	29.59
1344	NASDAQ	PEZ	Thu, Mar 29, 2012	29.44	29.58	29.44	29.53
1343	NASDAQ	PEZ	Wed, Mar 28, 2012	29.77	29.78	29.44	29.59
1342	NASDAQ	PEZ	Tue, Mar 27, 2012	29.99	29.99	29.94	29.94
1341	NASDAQ	PEZ	Mon, Mar 26, 2012	29.86	29.99	29.86	29.99
1340	NASDAQ	PEZ	Fri, Mar 23, 2012	29.05	29.48	29.03	29.48
1339	NASDAQ	PEZ	Thu, Mar 22, 2012	29.41	29.41	29.41	29.41
1338	NASDAQ	PEZ	Tue, Mar 20, 2012	29.25	29.43	29.25	29.43
1337	NASDAQ	PEZ	Mon, Mar 19, 2012	29.18	29.46	29.18	29.46
1336	NASDAQ	PEZ	Fri, Mar 16, 2012	29.20	29.20	29.20	29.20
1335	NASDAQ	PEZ	Thu, Mar 15, 2012	29.26	29.38	29.26	29.38
1334	NASDAQ	PEZ	Wed, Mar 14, 2012	29.45	29.45	29.24	29.29
1333	NASDAQ	PEZ	Tue, Mar 13, 2012	29.05	29.32	29.04	29.32
1332	NASDAQ	PEZ	Mon, Mar 12, 2012	29.06	29.06	28.86	28.92
1331	NASDAQ	PEZ	Fri, Mar 9, 2012	29.07	29.07	28.95	28.95
1330	NASDAQ	PEZ	Wed, Mar 7, 2012	28.52	28.52	28.23	28.40
1329	NASDAQ	PEZ	Tue, Mar 6, 2012	28.17	28.17	27.96	28.06
1328	NASDAQ	PEZ	Mon, Mar 5, 2012	28.42	28.43	28.42	28.43
1327	NASDAQ	PEZ	Fri, Mar 2, 2012	28.64	28.64	28.43	28.43
1326	NASDAQ	PEZ	Thu, Mar 1, 2012	28.46	28.79	28.46	28.67
1325	NASDAQ	PEZ	Wed, Feb 29, 2012	28.51	28.52	28.37	28.52
1324	NASDAQ	PEZ	Tue, Feb 28, 2012	28.46	28.46	28.32	28.32
1323	NASDAQ	PEZ	Mon, Feb 27, 2012	28.16	28.49	28.14	28.48
1322	NASDAQ	PEZ	Thu, Feb 23, 2012	28.31	28.41	28.26	28.29
1321	NASDAQ	PEZ	Wed, Feb 22, 2012	28.31	28.31	28.03	28.06
1320	NASDAQ	PEZ	Tue, Feb 21, 2012	28.46	28.52	28.26	28.26
1319	NASDAQ	PEZ	Fri, Feb 17, 2012	28.46	28.47	28.46	28.46
1318	NASDAQ	PEZ	Thu, Feb 16, 2012	28.07	28.07	28.07	28.07
1317	NASDAQ	PEZ	Wed, Feb 15, 2012	27.91	27.91	27.91	27.91
1316	NASDAQ	PEZ	Tue, Feb 14, 2012	27.75	27.90	27.75	27.90
1315	NASDAQ	PEZ	Mon, Feb 13, 2012	27.76	28.05	27.76	28.05
1314	NASDAQ	PEZ	Fri, Feb 10, 2012	27.61	27.65	27.51	27.64
1313	NASDAQ	PEZ	Thu, Feb 9, 2012	27.71	27.87	27.67	27.87
1312	NASDAQ	PEZ	Wed, Feb 8, 2012	27.90	27.93	27.67	27.70
1311	NASDAQ	PEZ	Tue, Feb 7, 2012	27.91	27.91	27.68	27.76
1310	NASDAQ	PEZ	Mon, Feb 6, 2012	27.88	27.88	27.68	27.68
1309	NASDAQ	PEZ	Fri, Feb 3, 2012	27.48	27.81	27.48	27.79
1308	NASDAQ	PEZ	Thu, Feb 2, 2012	27.13	27.26	27.13	27.17
1307	NASDAQ	PEZ	Wed, Feb 1, 2012	26.98	27.13	26.98	27.13
1306	NASDAQ	PEZ	Tue, Jan 31, 2012	26.91	26.91	26.63	26.72
1305	NASDAQ	PEZ	Mon, Jan 30, 2012	26.60	26.87	26.60	26.77
1304	NASDAQ	PEZ	Fri, Jan 27, 2012	26.82	26.99	26.82	26.99
1303	NASDAQ	PEZ	Thu, Jan 26, 2012	26.80	26.81	26.80	26.80
1302	NASDAQ	PEZ	Wed, Jan 25, 2012	27.00	27.00	27.00	27.00
1301	NASDAQ	PEZ	Tue, Jan 24, 2012	26.52	26.82	26.52	26.77
1300	NASDAQ	PEZ	Mon, Jan 23, 2012	26.74	26.83	26.58	26.58
1299	NASDAQ	PEZ	Fri, Jan 20, 2012	26.63	26.67	26.60	26.67
1298	NASDAQ	PEZ	Thu, Jan 19, 2012	26.67	26.70	26.67	26.70
1297	NASDAQ	PEZ	Wed, Jan 18, 2012	26.36	26.58	26.34	26.58
1296	NASDAQ	PEZ	Tue, Jan 17, 2012	26.39	26.43	26.38	26.38
1295	NASDAQ	PEZ	Fri, Jan 13, 2012	26.08	26.23	26.03	26.23
1294	NASDAQ	PEZ	Thu, Jan 12, 2012	26.09	26.21	26.09	26.21
1293	NASDAQ	PEZ	Wed, Jan 11, 2012	26.01	26.13	26.01	26.07
1292	NASDAQ	PEZ	Tue, Jan 10, 2012	26.05	26.05	25.98	26.01
1291	NASDAQ	PEZ	Mon, Jan 9, 2012	25.87	25.87	25.87	25.87
1290	NASDAQ	PEZ	Fri, Jan 6, 2012	25.69	25.95	25.69	25.78
1289	NASDAQ	PEZ	Thu, Jan 5, 2012	25.72	25.75	25.68	25.75
1288	NASDAQ	PEZ	Wed, Jan 4, 2012	25.27	25.42	25.18	25.42
1287	NASDAQ	PEZ	Tue, Jan 3, 2012	25.86	25.86	25.29	25.31
1286	NASDAQ	PEZ	Fri, Dec 30, 2011	25.52	25.53	25.52	25.52
1285	NASDAQ	PEZ	Thu, Dec 29, 2011	25.32	25.57	25.32	25.49
1284	NASDAQ	PEZ	Wed, Dec 28, 2011	25.48	25.48	25.30	25.40
1283	NASDAQ	PEZ	Tue, Dec 27, 2011	25.59	25.63	25.59	25.63
1282	NASDAQ	PEZ	Fri, Dec 23, 2011	25.40	25.40	25.40	25.40
1281	NASDAQ	PEZ	Thu, Dec 22, 2011	25.15	25.15	25.09	25.09
1280	NASDAQ	PEZ	Wed, Dec 21, 2011	24.80	25.06	24.80	24.99
1279	NASDAQ	PEZ	Tue, Dec 20, 2011	24.70	24.91	24.70	24.91
1278	NASDAQ	PEZ	Fri, Dec 16, 2011	24.79	24.79	24.50	24.52
1277	NASDAQ	PEZ	Thu, Dec 15, 2011	24.51	24.73	24.46	24.47
1276	NASDAQ	PEZ	Wed, Dec 14, 2011	24.58	24.60	24.31	24.46
1275	NASDAQ	PEZ	Tue, Dec 13, 2011	25.27	25.27	25.20	25.20
1274	NASDAQ	PEZ	Mon, Dec 12, 2011	25.08	25.26	25.08	25.26
1273	NASDAQ	PEZ	Fri, Dec 9, 2011	25.56	25.56	25.45	25.45
1272	NASDAQ	PEZ	Thu, Dec 8, 2011	25.39	25.39	25.31	25.31
1271	NASDAQ	PEZ	Wed, Dec 7, 2011	25.41	25.50	25.41	25.50
1270	NASDAQ	PEZ	Tue, Dec 6, 2011	25.40	25.46	25.40	25.46
1269	NASDAQ	PEZ	Mon, Dec 5, 2011	25.65	25.74	25.65	25.74
1268	NASDAQ	PEZ	Fri, Dec 2, 2011	25.30	25.30	25.22	25.22
1267	NASDAQ	PEZ	Thu, Dec 1, 2011	25.08	25.08	24.96	24.96
1266	NASDAQ	PEZ	Wed, Nov 30, 2011	24.89	24.89	24.82	24.82
1265	NASDAQ	PEZ	Tue, Nov 29, 2011	24.46	24.46	24.13	24.14
1264	NASDAQ	PEZ	Mon, Nov 28, 2011	24.27	24.33	24.22	24.22
1263	NASDAQ	PEZ	Fri, Nov 25, 2011	23.63	23.63	23.30	23.30
1262	NASDAQ	PEZ	Wed, Nov 23, 2011	23.70	23.76	23.57	23.61
1261	NASDAQ	PEZ	Tue, Nov 22, 2011	24.02	24.14	24.01	24.08
1260	NASDAQ	PEZ	Mon, Nov 21, 2011	23.96	24.13	23.91	24.13
1259	NASDAQ	PEZ	Fri, Nov 18, 2011	24.45	24.53	24.45	24.53
1258	NASDAQ	PEZ	Thu, Nov 17, 2011	24.92	24.93	24.45	24.45
1257	NASDAQ	PEZ	Wed, Nov 16, 2011	25.24	25.42	25.24	25.31
1256	NASDAQ	PEZ	Tue, Nov 15, 2011	25.10	25.47	25.10	25.47
1255	NASDAQ	PEZ	Mon, Nov 14, 2011	25.28	25.37	25.22	25.22
1254	NASDAQ	PEZ	Fri, Nov 11, 2011	25.15	25.39	25.13	25.36
1253	NASDAQ	PEZ	Thu, Nov 10, 2011	25.06	25.06	24.75	24.75
1252	NASDAQ	PEZ	Wed, Nov 9, 2011	25.04	25.04	24.77	24.77
1251	NASDAQ	PEZ	Tue, Nov 8, 2011	25.22	25.48	24.99	25.48
1250	NASDAQ	PEZ	Mon, Nov 7, 2011	25.44	25.44	25.42	25.42
1249	NASDAQ	PEZ	Fri, Nov 4, 2011	25.24	25.32	25.24	25.32
1248	NASDAQ	PEZ	Thu, Nov 3, 2011	25.46	25.55	25.46	25.50
1247	NASDAQ	PEZ	Wed, Nov 2, 2011	25.34	25.34	25.34	25.34
1246	NASDAQ	PEZ	Tue, Nov 1, 2011	25.30	25.41	25.02	25.15
1245	NASDAQ	PEZ	Mon, Oct 31, 2011	25.77	26.05	25.75	25.80
1244	NASDAQ	PEZ	Fri, Oct 28, 2011	26.22	26.22	25.88	26.01
1243	NASDAQ	PEZ	Thu, Oct 27, 2011	26.26	26.42	25.92	26.42
1242	NASDAQ	PEZ	Wed, Oct 26, 2011	25.50	25.50	24.93	25.43
1241	NASDAQ	PEZ	Tue, Oct 25, 2011	25.86	25.86	25.54	25.60
1240	NASDAQ	PEZ	Mon, Oct 24, 2011	25.50	25.94	25.38	25.84
1239	NASDAQ	PEZ	Fri, Oct 21, 2011	24.87	25.04	24.87	24.88
1238	NASDAQ	PEZ	Thu, Oct 20, 2011	24.40	24.45	24.39	24.43
1237	NASDAQ	PEZ	Wed, Oct 19, 2011	24.70	24.82	24.70	24.70
1236	NASDAQ	PEZ	Tue, Oct 18, 2011	24.37	24.72	24.09	24.72
1235	NASDAQ	PEZ	Mon, Oct 17, 2011	24.53	24.53	24.37	24.37
1234	NASDAQ	PEZ	Fri, Oct 14, 2011	24.74	24.80	24.55	24.74
1233	NASDAQ	PEZ	Thu, Oct 13, 2011	24.21	24.57	24.21	24.57
1232	NASDAQ	PEZ	Wed, Oct 12, 2011	24.72	24.72	24.53	24.53
1231	NASDAQ	PEZ	Tue, Oct 11, 2011	24.05	24.05	24.05	24.05
1230	NASDAQ	PEZ	Mon, Oct 10, 2011	23.76	24.09	23.76	24.06
1229	NASDAQ	PEZ	Fri, Oct 7, 2011	23.48	23.62	23.23	23.49
1228	NASDAQ	PEZ	Thu, Oct 6, 2011	23.21	23.45	23.21	23.45
1227	NASDAQ	PEZ	Wed, Oct 5, 2011	22.38	22.76	22.38	22.76
1226	NASDAQ	PEZ	Tue, Oct 4, 2011	21.15	22.14	21.07	22.14
1225	NASDAQ	PEZ	Mon, Oct 3, 2011	22.12	22.12	21.51	21.52
1224	NASDAQ	PEZ	Fri, Sep 30, 2011	22.70	22.75	22.70	22.71
1223	NASDAQ	PEZ	Thu, Sep 29, 2011	23.19	23.19	23.16	23.19
1222	NASDAQ	PEZ	Wed, Sep 28, 2011	24.10	24.10	23.99	23.99
1221	NASDAQ	PEZ	Tue, Sep 27, 2011	24.58	24.58	24.32	24.56
1220	NASDAQ	PEZ	Mon, Sep 26, 2011	23.00	23.55	23.00	23.48
1219	NASDAQ	PEZ	Fri, Sep 23, 2011	23.25	23.25	23.12	23.22
1218	NASDAQ	PEZ	Thu, Sep 22, 2011	22.94	22.94	22.61	22.82
1217	NASDAQ	PEZ	Wed, Sep 21, 2011	24.39	24.39	23.99	23.99
1216	NASDAQ	PEZ	Tue, Sep 20, 2011	24.57	25.00	24.46	24.46
1215	NASDAQ	PEZ	Mon, Sep 19, 2011	24.62	24.62	24.62	24.62
1214	NASDAQ	PEZ	Fri, Sep 16, 2011	24.86	24.86	24.62	24.73
1213	NASDAQ	PEZ	Thu, Sep 15, 2011	24.69	24.69	24.61	24.63
1212	NASDAQ	PEZ	Wed, Sep 14, 2011	24.20	24.60	24.20	24.60
1211	NASDAQ	PEZ	Tue, Sep 13, 2011	23.64	23.92	23.64	23.92
1210	NASDAQ	PEZ	Mon, Sep 12, 2011	23.18	23.18	22.87	22.97
1209	NASDAQ	PEZ	Fri, Sep 9, 2011	23.23	23.23	23.08	23.08
1208	NASDAQ	PEZ	Thu, Sep 8, 2011	24.06	24.11	23.70	23.89
1207	NASDAQ	PEZ	Wed, Sep 7, 2011	23.99	24.27	23.99	24.27
1206	NASDAQ	PEZ	Tue, Sep 6, 2011	23.07	23.38	22.77	23.38
1205	NASDAQ	PEZ	Fri, Sep 2, 2011	23.51	23.51	23.50	23.50
1204	NASDAQ	PEZ	Thu, Sep 1, 2011	24.80	24.80	24.42	24.42
1203	NASDAQ	PEZ	Wed, Aug 31, 2011	25.18	25.18	24.88	24.88
1202	NASDAQ	PEZ	Tue, Aug 30, 2011	24.66	24.90	24.65	24.90
1201	NASDAQ	PEZ	Mon, Aug 29, 2011	24.54	24.54	24.48	24.48
1200	NASDAQ	PEZ	Fri, Aug 26, 2011	23.32	23.75	23.04	23.73
1199	NASDAQ	PEZ	Thu, Aug 25, 2011	23.29	23.33	23.03	23.03
1198	NASDAQ	PEZ	Tue, Aug 23, 2011	22.53	22.93	22.53	22.93
1197	NASDAQ	PEZ	Mon, Aug 22, 2011	22.21	22.58	22.21	22.28
1196	NASDAQ	PEZ	Fri, Aug 19, 2011	22.52	22.52	22.09	22.09
1195	NASDAQ	PEZ	Thu, Aug 18, 2011	22.32	22.59	22.32	22.53
1194	NASDAQ	PEZ	Wed, Aug 17, 2011	23.46	23.46	23.46	23.46
1193	NASDAQ	PEZ	Tue, Aug 16, 2011	24.05	24.23	24.05	24.23
1192	NASDAQ	PEZ	Mon, Aug 15, 2011	24.20	24.41	24.06	24.41
1191	NASDAQ	PEZ	Fri, Aug 12, 2011	23.91	24.21	23.74	24.07
1190	NASDAQ	PEZ	Thu, Aug 11, 2011	22.92	24.18	22.92	24.15
1189	NASDAQ	PEZ	Wed, Aug 10, 2011	23.22	23.47	23.02	23.24
1188	NASDAQ	PEZ	Tue, Aug 9, 2011	23.03	23.21	21.93	22.79
1187	NASDAQ	PEZ	Mon, Aug 8, 2011	23.00	23.60	22.32	22.69
1186	NASDAQ	PEZ	Fri, Aug 5, 2011	24.23	24.53	23.53	24.39
1185	NASDAQ	PEZ	Thu, Aug 4, 2011	24.87	25.09	24.57	24.57
1184	NASDAQ	PEZ	Wed, Aug 3, 2011	25.64	25.95	25.11	25.95
1183	NASDAQ	PEZ	Tue, Aug 2, 2011	26.58	26.58	25.71	25.71
1182	NASDAQ	PEZ	Mon, Aug 1, 2011	26.97	26.97	26.57	26.57
1181	NASDAQ	PEZ	Fri, Jul 29, 2011	26.28	26.82	26.28	26.69
1180	NASDAQ	PEZ	Thu, Jul 28, 2011	26.81	27.15	26.75	26.77
1179	NASDAQ	PEZ	Wed, Jul 27, 2011	27.09	27.20	26.82	26.82
1178	NASDAQ	PEZ	Mon, Jul 25, 2011	27.83	27.83	27.78	27.78
1177	NASDAQ	PEZ	Fri, Jul 22, 2011	28.08	28.14	27.92	28.08
1176	NASDAQ	PEZ	Thu, Jul 21, 2011	27.97	27.97	27.97	27.97
1175	NASDAQ	PEZ	Wed, Jul 20, 2011	27.79	27.91	27.78	27.87
1174	NASDAQ	PEZ	Tue, Jul 19, 2011	27.81	27.84	27.80	27.80
1173	NASDAQ	PEZ	Mon, Jul 18, 2011	27.61	27.61	27.36	27.36
1172	NASDAQ	PEZ	Fri, Jul 15, 2011	27.55	27.61	27.53	27.61
1171	NASDAQ	PEZ	Thu, Jul 14, 2011	27.85	27.85	27.63	27.63
1170	NASDAQ	PEZ	Wed, Jul 13, 2011	27.91	27.91	27.90	27.90
1169	NASDAQ	PEZ	Tue, Jul 12, 2011	27.76	27.76	27.63	27.65
1168	NASDAQ	PEZ	Mon, Jul 11, 2011	28.10	28.20	27.73	27.73
1167	NASDAQ	PEZ	Fri, Jul 8, 2011	28.20	28.26	28.02	28.25
1166	NASDAQ	PEZ	Thu, Jul 7, 2011	28.21	28.52	28.21	28.43
1165	NASDAQ	PEZ	Wed, Jul 6, 2011	27.97	28.04	27.80	28.00
1164	NASDAQ	PEZ	Tue, Jul 5, 2011	27.82	27.92	27.82	27.92
1163	NASDAQ	PEZ	Fri, Jul 1, 2011	27.20	27.68	27.20	27.68
1162	NASDAQ	PEZ	Thu, Jun 30, 2011	27.21	27.21	27.21	27.21
1161	NASDAQ	PEZ	Wed, Jun 29, 2011	26.97	27.00	26.92	26.99
1160	NASDAQ	PEZ	Tue, Jun 28, 2011	26.50	26.94	26.50	26.94
1159	NASDAQ	PEZ	Fri, Jun 24, 2011	26.44	26.44	26.25	26.29
1158	NASDAQ	PEZ	Thu, Jun 23, 2011	25.79	26.03	25.79	26.03
1157	NASDAQ	PEZ	Wed, Jun 22, 2011	26.28	26.39	26.28	26.39
1156	NASDAQ	PEZ	Tue, Jun 21, 2011	26.10	26.35	26.10	26.35
1155	NASDAQ	PEZ	Fri, Jun 17, 2011	25.54	25.54	25.37	25.37
1154	NASDAQ	PEZ	Thu, Jun 16, 2011	25.44	25.44	25.20	25.20
1153	NASDAQ	PEZ	Wed, Jun 15, 2011	25.73	25.73	25.73	25.73
1152	NASDAQ	PEZ	Tue, Jun 14, 2011	25.69	25.83	25.69	25.77
1151	NASDAQ	PEZ	Mon, Jun 13, 2011	25.30	25.42	25.24	25.26
1150	NASDAQ	PEZ	Fri, Jun 10, 2011	25.20	25.20	25.20	25.20
1149	NASDAQ	PEZ	Thu, Jun 9, 2011	25.55	25.87	25.55	25.87
1148	NASDAQ	PEZ	Wed, Jun 8, 2011	25.68	25.68	25.43	25.45
1147	NASDAQ	PEZ	Tue, Jun 7, 2011	26.04	26.04	25.85	25.85
1146	NASDAQ	PEZ	Mon, Jun 6, 2011	25.96	25.98	25.79	25.79
1145	NASDAQ	PEZ	Fri, Jun 3, 2011	26.42	26.42	26.42	26.42
1144	NASDAQ	PEZ	Thu, Jun 2, 2011	26.55	26.55	26.55	26.55
1143	NASDAQ	PEZ	Wed, Jun 1, 2011	27.33	27.33	27.07	27.07
1142	NASDAQ	PEZ	Tue, May 31, 2011	27.22	27.33	27.18	27.29
1141	NASDAQ	PEZ	Fri, May 27, 2011	27.21	27.21	27.15	27.19
1140	NASDAQ	PEZ	Thu, May 26, 2011	26.90	26.90	26.90	26.90
1139	NASDAQ	PEZ	Wed, May 25, 2011	26.63	26.81	26.58	26.81
1138	NASDAQ	PEZ	Tue, May 24, 2011	26.88	26.88	26.88	26.88
1137	NASDAQ	PEZ	Mon, May 23, 2011	26.93	27.12	26.90	27.05
1136	NASDAQ	PEZ	Fri, May 20, 2011	27.54	27.54	27.07	27.23
1135	NASDAQ	PEZ	Thu, May 19, 2011	27.67	27.67	27.63	27.63
1134	NASDAQ	PEZ	Wed, May 18, 2011	27.22	27.52	27.19	27.52
1133	NASDAQ	PEZ	Tue, May 17, 2011	27.24	27.25	27.05	27.13
1132	NASDAQ	PEZ	Mon, May 16, 2011	27.54	27.54	27.35	27.35
1131	NASDAQ	PEZ	Fri, May 13, 2011	27.84	27.84	27.68	27.71
1130	NASDAQ	PEZ	Thu, May 12, 2011	27.80	27.87	27.80	27.87
1129	NASDAQ	PEZ	Wed, May 11, 2011	27.82	27.82	27.52	27.52
1128	NASDAQ	PEZ	Tue, May 10, 2011	27.58	27.76	27.58	27.76
1127	NASDAQ	PEZ	Mon, May 9, 2011	27.19	27.35	27.19	27.30
1126	NASDAQ	PEZ	Fri, May 6, 2011	27.44	27.44	27.30	27.30
1125	NASDAQ	PEZ	Thu, May 5, 2011	27.16	27.17	27.10	27.17
1124	NASDAQ	PEZ	Wed, May 4, 2011	27.16	27.16	27.16	27.16
1123	NASDAQ	PEZ	Tue, May 3, 2011	27.47	27.47	27.26	27.26
1122	NASDAQ	PEZ	Mon, May 2, 2011	27.64	27.64	27.39	27.46
1121	NASDAQ	PEZ	Fri, Apr 29, 2011	27.64	27.64	27.49	27.56
1120	NASDAQ	PEZ	Thu, Apr 28, 2011	27.45	27.53	27.41	27.53
1119	NASDAQ	PEZ	Wed, Apr 27, 2011	27.40	27.42	27.39	27.39
1118	NASDAQ	PEZ	Tue, Apr 26, 2011	27.28	27.41	27.28	27.35
1117	NASDAQ	PEZ	Mon, Apr 25, 2011	27.16	27.19	27.16	27.19
1116	NASDAQ	PEZ	Thu, Apr 21, 2011	27.18	27.18	27.17	27.17
1115	NASDAQ	PEZ	Wed, Apr 20, 2011	27.03	27.06	26.98	26.98
1114	NASDAQ	PEZ	Tue, Apr 19, 2011	26.44	26.44	26.38	26.44
1113	NASDAQ	PEZ	Mon, Apr 18, 2011	26.30	26.36	26.18	26.36
1112	NASDAQ	PEZ	Fri, Apr 15, 2011	26.66	26.66	26.66	26.66
1111	NASDAQ	PEZ	Thu, Apr 14, 2011	26.24	26.31	26.24	26.31
1110	NASDAQ	PEZ	Wed, Apr 13, 2011	26.33	26.39	26.21	26.27
1109	NASDAQ	PEZ	Tue, Apr 12, 2011	26.29	26.35	26.23	26.30
1108	NASDAQ	PEZ	Mon, Apr 11, 2011	26.47	26.50	26.34	26.36
1107	NASDAQ	PEZ	Fri, Apr 8, 2011	26.61	26.62	26.35	26.35
1106	NASDAQ	PEZ	Thu, Apr 7, 2011	26.54	26.72	26.54	26.63
1105	NASDAQ	PEZ	Wed, Apr 6, 2011	26.49	26.57	26.49	26.57
1104	NASDAQ	PEZ	Tue, Apr 5, 2011	26.64	26.64	26.55	26.55
1103	NASDAQ	PEZ	Mon, Apr 4, 2011	26.32	26.34	26.29	26.30
1102	NASDAQ	PEZ	Fri, Apr 1, 2011	26.44	26.50	26.33	26.33
1101	NASDAQ	PEZ	Thu, Mar 31, 2011	26.09	26.22	26.09	26.21
1100	NASDAQ	PEZ	Wed, Mar 30, 2011	26.14	26.23	26.14	26.23
1099	NASDAQ	PEZ	Tue, Mar 29, 2011	25.70	25.77	25.70	25.77
1098	NASDAQ	PEZ	Mon, Mar 28, 2011	25.74	25.75	25.71	25.72
1097	NASDAQ	PEZ	Fri, Mar 25, 2011	25.79	26.09	25.79	26.09
1096	NASDAQ	PEZ	Thu, Mar 24, 2011	25.74	25.79	25.72	25.79
1095	NASDAQ	PEZ	Wed, Mar 23, 2011	25.04	25.46	25.01	25.44
1094	NASDAQ	PEZ	Tue, Mar 22, 2011	25.41	25.41	25.25	25.26
1093	NASDAQ	PEZ	Mon, Mar 21, 2011	25.27	25.37	25.27	25.37
1092	NASDAQ	PEZ	Fri, Mar 18, 2011	24.99	24.99	24.99	24.99
1091	NASDAQ	PEZ	Thu, Mar 17, 2011	25.26	25.26	24.94	24.94
1090	NASDAQ	PEZ	Wed, Mar 16, 2011	25.16	25.27	24.96	25.01
1089	NASDAQ	PEZ	Tue, Mar 15, 2011	24.44	25.30	24.17	25.21
1088	NASDAQ	PEZ	Mon, Mar 14, 2011	25.25	25.34	25.24	25.34
1087	NASDAQ	PEZ	Fri, Mar 11, 2011	25.42	25.73	25.36	25.73
1086	NASDAQ	PEZ	Thu, Mar 10, 2011	25.51	25.51	25.42	25.43
1085	NASDAQ	PEZ	Wed, Mar 9, 2011	25.69	25.76	25.69	25.72
1084	NASDAQ	PEZ	Tue, Mar 8, 2011	25.70	25.70	25.63	25.70
1083	NASDAQ	PEZ	Mon, Mar 7, 2011	25.80	25.80	25.27	25.35
1082	NASDAQ	PEZ	Fri, Mar 4, 2011	25.50	25.65	25.50	25.65
1081	NASDAQ	PEZ	Thu, Mar 3, 2011	25.72	25.83	25.72	25.83
1080	NASDAQ	PEZ	Tue, Mar 1, 2011	25.60	25.60	25.26	25.26
1079	NASDAQ	PEZ	Mon, Feb 28, 2011	25.83	25.85	25.63	25.76
1078	NASDAQ	PEZ	Fri, Feb 25, 2011	25.46	25.73	25.46	25.73
1077	NASDAQ	PEZ	Thu, Feb 24, 2011	25.22	25.30	25.01	25.27
1076	NASDAQ	PEZ	Wed, Feb 23, 2011	25.42	25.46	25.23	25.23
1075	NASDAQ	PEZ	Tue, Feb 22, 2011	25.93	25.93	25.61	25.61
1074	NASDAQ	PEZ	Fri, Feb 18, 2011	26.11	26.31	26.11	26.31
1073	NASDAQ	PEZ	Thu, Feb 17, 2011	26.28	26.29	26.25	26.25
1072	NASDAQ	PEZ	Wed, Feb 16, 2011	26.27	26.27	26.15	26.22
1071	NASDAQ	PEZ	Tue, Feb 15, 2011	25.91	25.96	25.88	25.90
1070	NASDAQ	PEZ	Mon, Feb 14, 2011	26.18	26.18	26.02	26.06
1069	NASDAQ	PEZ	Fri, Feb 11, 2011	25.91	26.12	25.88	26.11
1068	NASDAQ	PEZ	Thu, Feb 10, 2011	25.82	25.93	25.80	25.93
1067	NASDAQ	PEZ	Wed, Feb 9, 2011	25.86	25.91	25.79	25.82
1066	NASDAQ	PEZ	Tue, Feb 8, 2011	25.75	25.80	25.72	25.79
1065	NASDAQ	PEZ	Mon, Feb 7, 2011	25.59	25.66	25.59	25.63
1064	NASDAQ	PEZ	Fri, Feb 4, 2011	25.44	25.47	25.35	25.46
1063	NASDAQ	PEZ	Thu, Feb 3, 2011	25.25	25.37	25.25	25.35
1062	NASDAQ	PEZ	Wed, Feb 2, 2011	25.15	25.24	25.07	25.11
1061	NASDAQ	PEZ	Tue, Feb 1, 2011	25.11	25.42	25.11	25.42
1060	NASDAQ	PEZ	Mon, Jan 31, 2011	24.87	25.09	24.84	24.94
1059	NASDAQ	PEZ	Fri, Jan 28, 2011	25.60	25.60	24.81	24.81
1058	NASDAQ	PEZ	Thu, Jan 27, 2011	25.45	25.60	25.45	25.60
1057	NASDAQ	PEZ	Wed, Jan 26, 2011	25.18	25.50	25.13	25.42
1056	NASDAQ	PEZ	Tue, Jan 25, 2011	25.01	25.06	24.91	24.92
1055	NASDAQ	PEZ	Mon, Jan 24, 2011	25.05	25.17	24.91	25.11
1054	NASDAQ	PEZ	Fri, Jan 21, 2011	25.02	25.10	24.97	24.97
1053	NASDAQ	PEZ	Thu, Jan 20, 2011	25.15	25.17	25.01	25.11
1052	NASDAQ	PEZ	Wed, Jan 19, 2011	25.20	25.22	25.10	25.10
1051	NASDAQ	PEZ	Tue, Jan 18, 2011	25.42	25.42	25.26	25.33
1050	NASDAQ	PEZ	Fri, Jan 14, 2011	25.32	25.49	25.32	25.45
1049	NASDAQ	PEZ	Thu, Jan 13, 2011	25.53	25.53	25.31	25.31
1048	NASDAQ	PEZ	Wed, Jan 12, 2011	25.66	25.66	25.44	25.47
1047	NASDAQ	PEZ	Tue, Jan 11, 2011	25.57	25.57	25.31	25.36
1046	NASDAQ	PEZ	Mon, Jan 10, 2011	25.18	25.49	25.12	25.42
1045	NASDAQ	PEZ	Fri, Jan 7, 2011	25.58	25.58	25.19	25.39
1044	NASDAQ	PEZ	Thu, Jan 6, 2011	25.47	25.50	25.37	25.38
1043	NASDAQ	PEZ	Wed, Jan 5, 2011	25.44	25.56	25.44	25.56
1042	NASDAQ	PEZ	Tue, Jan 4, 2011	25.48	25.48	25.21	25.30
1041	NASDAQ	PEZ	Mon, Jan 3, 2011	25.70	25.77	25.67	25.71
1040	NASDAQ	PEZ	Fri, Dec 31, 2010	25.45	25.49	25.38	25.42
1039	NASDAQ	PEZ	Thu, Dec 30, 2010	25.50	25.56	25.50	25.51
1038	NASDAQ	PEZ	Wed, Dec 29, 2010	25.52	25.61	25.52	25.58
1037	NASDAQ	PEZ	Tue, Dec 28, 2010	25.51	25.52	25.42	25.42
1036	NASDAQ	PEZ	Mon, Dec 27, 2010	25.55	25.62	25.45	25.61
1035	NASDAQ	PEZ	Thu, Dec 23, 2010	25.75	25.75	25.57	25.62
1034	NASDAQ	PEZ	Wed, Dec 22, 2010	25.76	25.80	25.65	25.72
1033	NASDAQ	PEZ	Tue, Dec 21, 2010	25.69	25.75	25.69	25.75
1032	NASDAQ	PEZ	Mon, Dec 20, 2010	25.76	25.76	25.59	25.69
1031	NASDAQ	PEZ	Fri, Dec 17, 2010	25.62	25.62	25.48	25.53
1030	NASDAQ	PEZ	Thu, Dec 16, 2010	25.37	25.68	25.37	25.64
1029	NASDAQ	PEZ	Wed, Dec 15, 2010	25.53	25.58	25.39	25.39
1028	NASDAQ	PEZ	Tue, Dec 14, 2010	25.62	25.73	25.58	25.58
1027	NASDAQ	PEZ	Mon, Dec 13, 2010	26.12	26.12	25.64	25.64
1026	NASDAQ	PEZ	Fri, Dec 10, 2010	25.78	25.88	25.68	25.85
1025	NASDAQ	PEZ	Thu, Dec 9, 2010	25.64	25.71	25.64	25.68
1024	NASDAQ	PEZ	Wed, Dec 8, 2010	25.78	25.78	25.64	25.71
1023	NASDAQ	PEZ	Tue, Dec 7, 2010	25.95	25.99	25.79	25.79
1022	NASDAQ	PEZ	Mon, Dec 6, 2010	25.70	25.81	25.62	25.77
1021	NASDAQ	PEZ	Fri, Dec 3, 2010	25.55	25.67	25.48	25.67
1020	NASDAQ	PEZ	Thu, Dec 2, 2010	25.54	25.59	25.51	25.59
1019	NASDAQ	PEZ	Wed, Dec 1, 2010	25.39	25.40	25.30	25.34
1018	NASDAQ	PEZ	Tue, Nov 30, 2010	24.93	25.05	24.93	24.94
1017	NASDAQ	PEZ	Mon, Nov 29, 2010	24.74	24.77	24.74	24.77
1016	NASDAQ	PEZ	Fri, Nov 26, 2010	25.03	25.10	24.99	25.06
1015	NASDAQ	PEZ	Wed, Nov 24, 2010	24.90	25.08	24.88	25.06
1014	NASDAQ	PEZ	Tue, Nov 23, 2010	24.54	24.66	24.47	24.56
1013	NASDAQ	PEZ	Mon, Nov 22, 2010	24.59	24.70	24.48	24.69
1012	NASDAQ	PEZ	Fri, Nov 19, 2010	24.23	24.48	24.23	24.47
1011	NASDAQ	PEZ	Thu, Nov 18, 2010	24.30	24.45	24.23	24.33
1010	NASDAQ	PEZ	Wed, Nov 17, 2010	23.93	23.96	23.91	23.96
1009	NASDAQ	PEZ	Tue, Nov 16, 2010	24.12	24.12	23.58	23.65
1008	NASDAQ	PEZ	Mon, Nov 15, 2010	24.31	24.37	24.12	24.12
1007	NASDAQ	PEZ	Fri, Nov 12, 2010	24.38	24.40	24.12	24.12
1006	NASDAQ	PEZ	Wed, Nov 10, 2010	24.04	24.29	24.04	24.29
1005	NASDAQ	PEZ	Tue, Nov 9, 2010	24.63	24.63	24.12	24.12
1004	NASDAQ	PEZ	Mon, Nov 8, 2010	24.52	24.61	24.39	24.61
1003	NASDAQ	PEZ	Fri, Nov 5, 2010	24.45	24.68	24.45	24.55
1002	NASDAQ	PEZ	Thu, Nov 4, 2010	24.31	24.37	24.30	24.37
1001	NASDAQ	PEZ	Wed, Nov 3, 2010	23.72	23.89	23.60	23.89
1000	NASDAQ	PEZ	Tue, Nov 2, 2010	23.53	23.75	23.50	23.69
999	NASDAQ	PEZ	Mon, Nov 1, 2010	23.61	23.61	23.46	23.46
998	NASDAQ	PEZ	Fri, Oct 29, 2010	23.48	23.51	23.48	23.51
997	NASDAQ	PEZ	Thu, Oct 28, 2010	23.59	23.59	23.27	23.39
996	NASDAQ	PEZ	Wed, Oct 27, 2010	23.27	23.27	23.20	23.26
995	NASDAQ	PEZ	Tue, Oct 26, 2010	23.61	23.81	23.61	23.81
994	NASDAQ	PEZ	Mon, Oct 25, 2010	23.56	23.71	23.56	23.59
993	NASDAQ	PEZ	Fri, Oct 22, 2010	23.33	23.39	23.33	23.39
992	NASDAQ	PEZ	Thu, Oct 21, 2010	23.25	23.25	23.10	23.10
991	NASDAQ	PEZ	Wed, Oct 20, 2010	22.93	23.23	22.93	23.23
990	NASDAQ	PEZ	Tue, Oct 19, 2010	23.04	23.20	22.83	22.83
989	NASDAQ	PEZ	Mon, Oct 18, 2010	23.35	23.37	23.30	23.33
988	NASDAQ	PEZ	Fri, Oct 15, 2010	23.08	23.31	23.08	23.26
987	NASDAQ	PEZ	Thu, Oct 14, 2010	23.26	23.27	23.11	23.12
986	NASDAQ	PEZ	Wed, Oct 13, 2010	23.24	23.30	23.16	23.30
985	NASDAQ	PEZ	Tue, Oct 12, 2010	23.02	23.09	23.02	23.09
984	NASDAQ	PEZ	Mon, Oct 11, 2010	22.90	23.12	22.90	23.09
983	NASDAQ	PEZ	Fri, Oct 8, 2010	22.60	22.93	22.60	22.93
982	NASDAQ	PEZ	Thu, Oct 7, 2010	22.63	22.64	22.52	22.64
981	NASDAQ	PEZ	Wed, Oct 6, 2010	22.45	22.54	22.44	22.51
980	NASDAQ	PEZ	Tue, Oct 5, 2010	22.63	22.65	22.63	22.65
979	NASDAQ	PEZ	Fri, Oct 1, 2010	22.48	22.48	22.34	22.44
978	NASDAQ	PEZ	Thu, Sep 30, 2010	22.60	22.60	22.25	22.33
977	NASDAQ	PEZ	Wed, Sep 29, 2010	22.37	22.51	22.37	22.48
976	NASDAQ	PEZ	Tue, Sep 28, 2010	22.12	22.36	22.00	22.36
975	NASDAQ	PEZ	Mon, Sep 27, 2010	22.15	22.35	22.15	22.35
974	NASDAQ	PEZ	Fri, Sep 24, 2010	22.05	22.16	22.05	22.16
973	NASDAQ	PEZ	Thu, Sep 23, 2010	21.48	21.78	21.48	21.60
972	NASDAQ	PEZ	Wed, Sep 22, 2010	21.87	21.87	21.63	21.68
971	NASDAQ	PEZ	Tue, Sep 21, 2010	22.12	22.12	21.88	21.93
970	NASDAQ	PEZ	Mon, Sep 20, 2010	21.93	22.07	21.93	22.07
969	NASDAQ	PEZ	Fri, Sep 17, 2010	21.65	21.65	21.54	21.65
968	NASDAQ	PEZ	Thu, Sep 16, 2010	21.81	21.81	21.65	21.65
967	NASDAQ	PEZ	Wed, Sep 15, 2010	21.52	21.71	21.52	21.71
966	NASDAQ	PEZ	Fri, Sep 10, 2010	21.15	21.19	21.04	21.08
965	NASDAQ	PEZ	Thu, Sep 9, 2010	21.04	21.04	20.96	20.96
964	NASDAQ	PEZ	Wed, Sep 8, 2010	21.10	21.10	21.02	21.02
963	NASDAQ	PEZ	Tue, Sep 7, 2010	21.13	21.13	20.87	20.87
962	NASDAQ	PEZ	Fri, Sep 3, 2010	21.13	21.29	21.13	21.28
961	NASDAQ	PEZ	Thu, Sep 2, 2010	20.62	20.93	20.62	20.92
960	NASDAQ	PEZ	Wed, Sep 1, 2010	20.28	20.36	20.27	20.34
959	NASDAQ	PEZ	Tue, Aug 31, 2010	19.45	19.77	19.45	19.67
958	NASDAQ	PEZ	Mon, Aug 30, 2010	19.96	19.96	19.65	19.65
957	NASDAQ	PEZ	Fri, Aug 27, 2010	19.66	20.03	19.66	20.03
956	NASDAQ	PEZ	Thu, Aug 26, 2010	20.01	20.07	19.68	19.71
955	NASDAQ	PEZ	Wed, Aug 25, 2010	19.49	19.96	19.41	19.89
954	NASDAQ	PEZ	Tue, Aug 24, 2010	19.69	19.80	19.58	19.71
953	NASDAQ	PEZ	Mon, Aug 23, 2010	20.19	20.29	20.19	20.29
952	NASDAQ	PEZ	Fri, Aug 20, 2010	20.20	20.31	20.01	20.31
951	NASDAQ	PEZ	Thu, Aug 19, 2010	20.70	20.70	20.39	20.42
950	NASDAQ	PEZ	Wed, Aug 18, 2010	20.88	20.88	20.78	20.79
949	NASDAQ	PEZ	Tue, Aug 17, 2010	20.38	20.64	20.38	20.50
948	NASDAQ	PEZ	Mon, Aug 16, 2010	20.07	20.19	19.96	20.07
947	NASDAQ	PEZ	Fri, Aug 13, 2010	20.23	20.27	20.17	20.27
946	NASDAQ	PEZ	Thu, Aug 12, 2010	20.21	20.49	20.01	20.44
945	NASDAQ	PEZ	Wed, Aug 11, 2010	20.87	20.87	20.45	20.45
944	NASDAQ	PEZ	Tue, Aug 10, 2010	21.14	21.28	21.14	21.28
943	NASDAQ	PEZ	Mon, Aug 9, 2010	21.39	21.51	21.39	21.49
942	NASDAQ	PEZ	Fri, Aug 6, 2010	21.12	21.23	20.96	21.20
941	NASDAQ	PEZ	Thu, Aug 5, 2010	21.23	21.40	21.23	21.35
940	NASDAQ	PEZ	Wed, Aug 4, 2010	21.33	21.40	21.33	21.39
939	NASDAQ	PEZ	Tue, Aug 3, 2010	21.17	21.34	21.17	21.18
938	NASDAQ	PEZ	Mon, Aug 2, 2010	21.63	21.68	21.43	21.65
937	NASDAQ	PEZ	Fri, Jul 30, 2010	20.95	21.23	20.95	21.23
936	NASDAQ	PEZ	Thu, Jul 29, 2010	21.32	21.32	21.05	21.15
935	NASDAQ	PEZ	Wed, Jul 28, 2010	21.27	21.30	21.04	21.15
934	NASDAQ	PEZ	Tue, Jul 27, 2010	21.89	21.89	21.37	21.37
933	NASDAQ	PEZ	Mon, Jul 26, 2010	21.53	21.74	21.44	21.73
932	NASDAQ	PEZ	Fri, Jul 23, 2010	21.04	21.32	21.01	21.32
931	NASDAQ	PEZ	Thu, Jul 22, 2010	20.45	20.97	20.45	20.97
930	NASDAQ	PEZ	Wed, Jul 21, 2010	20.51	20.55	20.18	20.31
929	NASDAQ	PEZ	Tue, Jul 20, 2010	20.10	20.62	19.93	20.62
928	NASDAQ	PEZ	Mon, Jul 19, 2010	19.99	20.20	19.99	20.20
927	NASDAQ	PEZ	Fri, Jul 16, 2010	20.46	20.52	20.14	20.15
926	NASDAQ	PEZ	Thu, Jul 15, 2010	20.98	20.98	20.95	20.95
925	NASDAQ	PEZ	Wed, Jul 14, 2010	20.97	21.05	20.86	20.90
924	NASDAQ	PEZ	Tue, Jul 13, 2010	20.47	21.13	20.47	21.03
923	NASDAQ	PEZ	Mon, Jul 12, 2010	20.23	20.45	20.20	20.42
922	NASDAQ	PEZ	Fri, Jul 9, 2010	20.32	20.58	20.26	20.57
921	NASDAQ	PEZ	Thu, Jul 8, 2010	20.29	20.30	20.01	20.25
920	NASDAQ	PEZ	Wed, Jul 7, 2010	19.45	19.95	19.45	19.95
919	NASDAQ	PEZ	Tue, Jul 6, 2010	19.87	20.08	19.23	19.23
918	NASDAQ	PEZ	Fri, Jul 2, 2010	19.85	19.89	19.49	19.59
917	NASDAQ	PEZ	Thu, Jul 1, 2010	19.80	19.81	19.30	19.75
916	NASDAQ	PEZ	Wed, Jun 30, 2010	20.09	20.17	19.80	19.80
915	NASDAQ	PEZ	Tue, Jun 29, 2010	20.57	20.57	19.86	19.98
914	NASDAQ	PEZ	Mon, Jun 28, 2010	20.94	21.03	20.80	20.86
913	NASDAQ	PEZ	Fri, Jun 25, 2010	20.63	20.95	20.52	20.91
912	NASDAQ	PEZ	Thu, Jun 24, 2010	20.94	20.98	20.59	20.63
911	NASDAQ	PEZ	Wed, Jun 23, 2010	21.16	21.36	21.13	21.29
910	NASDAQ	PEZ	Tue, Jun 22, 2010	21.76	21.86	21.28	21.31
909	NASDAQ	PEZ	Mon, Jun 21, 2010	22.65	22.65	21.84	21.90
908	NASDAQ	PEZ	Fri, Jun 18, 2010	22.33	22.45	22.26	22.26
907	NASDAQ	PEZ	Thu, Jun 17, 2010	22.63	22.63	22.04	22.28
906	NASDAQ	PEZ	Wed, Jun 16, 2010	22.25	22.56	22.25	22.46
905	NASDAQ	PEZ	Tue, Jun 15, 2010	22.03	22.54	22.03	22.54
904	NASDAQ	PEZ	Mon, Jun 14, 2010	22.25	22.27	22.01	22.03
903	NASDAQ	PEZ	Fri, Jun 11, 2010	21.44	21.90	21.44	21.90
902	NASDAQ	PEZ	Thu, Jun 10, 2010	21.32	21.66	21.31	21.66
901	NASDAQ	PEZ	Wed, Jun 9, 2010	20.89	21.31	20.82	20.84
900	NASDAQ	PEZ	Tue, Jun 8, 2010	20.48	20.59	20.17	20.54
899	NASDAQ	PEZ	Mon, Jun 7, 2010	21.11	21.34	20.59	20.59
898	NASDAQ	PEZ	Fri, Jun 4, 2010	21.83	21.83	21.12	21.16
897	NASDAQ	PEZ	Thu, Jun 3, 2010	22.39	22.39	22.07	22.31
896	NASDAQ	PEZ	Wed, Jun 2, 2010	21.59	22.09	21.59	22.08
895	NASDAQ	PEZ	Tue, Jun 1, 2010	21.87	22.32	21.73	21.73
894	NASDAQ	PEZ	Fri, May 28, 2010	22.64	22.64	22.16	22.40
893	NASDAQ	PEZ	Thu, May 27, 2010	22.32	22.58	22.06	22.58
892	NASDAQ	PEZ	Wed, May 26, 2010	21.78	22.17	21.59	21.59
891	NASDAQ	PEZ	Tue, May 25, 2010	21.04	21.64	20.76	21.64
890	NASDAQ	PEZ	Mon, May 24, 2010	21.71	21.85	21.62	21.66
889	NASDAQ	PEZ	Fri, May 21, 2010	21.00	21.87	20.83	21.68
888	NASDAQ	PEZ	Thu, May 20, 2010	21.46	21.79	21.27	21.39
887	NASDAQ	PEZ	Wed, May 19, 2010	22.48	22.48	21.89	22.18
886	NASDAQ	PEZ	Tue, May 18, 2010	23.11	23.18	22.34	22.45
885	NASDAQ	PEZ	Mon, May 17, 2010	22.84	22.84	22.30	22.53
884	NASDAQ	PEZ	Fri, May 14, 2010	22.77	22.94	22.58	22.58
883	NASDAQ	PEZ	Thu, May 13, 2010	23.84	23.84	23.27	23.27
882	NASDAQ	PEZ	Wed, May 12, 2010	23.39	23.77	23.38	23.77
881	NASDAQ	PEZ	Tue, May 11, 2010	23.07	23.45	22.96	23.24
880	NASDAQ	PEZ	Mon, May 10, 2010	22.62	23.01	22.62	23.01
879	NASDAQ	PEZ	Fri, May 7, 2010	21.81	22.46	21.47	21.73
878	NASDAQ	PEZ	Thu, May 6, 2010	23.09	23.09	0.15	22.54
877	NASDAQ	PEZ	Wed, May 5, 2010	23.21	23.57	22.75	23.09
876	NASDAQ	PEZ	Tue, May 4, 2010	24.03	24.03	23.39	23.47
875	NASDAQ	PEZ	Mon, May 3, 2010	23.76	24.32	23.72	24.26
874	NASDAQ	PEZ	Fri, Apr 30, 2010	24.41	24.58	23.74	23.74
873	NASDAQ	PEZ	Thu, Apr 29, 2010	24.28	24.48	24.21	24.48
872	NASDAQ	PEZ	Wed, Apr 28, 2010	24.18	24.18	23.95	24.11
871	NASDAQ	PEZ	Tue, Apr 27, 2010	24.64	24.75	24.11	24.11
870	NASDAQ	PEZ	Mon, Apr 26, 2010	24.84	24.91	24.74	24.74
869	NASDAQ	PEZ	Fri, Apr 23, 2010	24.71	24.71	24.51	24.66
868	NASDAQ	PEZ	Thu, Apr 22, 2010	24.10	24.63	24.10	24.61
867	NASDAQ	PEZ	Wed, Apr 21, 2010	23.79	24.16	23.79	24.13
866	NASDAQ	PEZ	Tue, Apr 20, 2010	23.56	23.73	23.56	23.73
865	NASDAQ	PEZ	Mon, Apr 19, 2010	23.60	23.65	23.14	23.42
864	NASDAQ	PEZ	Fri, Apr 16, 2010	23.84	23.94	23.43	23.56
863	NASDAQ	PEZ	Thu, Apr 15, 2010	23.70	23.89	23.70	23.88
862	NASDAQ	PEZ	Wed, Apr 14, 2010	23.43	23.74	23.41	23.74
861	NASDAQ	PEZ	Tue, Apr 13, 2010	23.34	23.34	23.19	23.25
860	NASDAQ	PEZ	Mon, Apr 12, 2010	23.29	23.29	23.19	23.27
859	NASDAQ	PEZ	Fri, Apr 9, 2010	23.08	23.22	23.06	23.22
858	NASDAQ	PEZ	Thu, Apr 8, 2010	22.82	23.07	22.82	23.01
857	NASDAQ	PEZ	Wed, Apr 7, 2010	22.87	22.95	22.81	22.88
856	NASDAQ	PEZ	Tue, Apr 6, 2010	22.80	22.95	22.78	22.91
855	NASDAQ	PEZ	Mon, Apr 5, 2010	22.52	22.83	22.52	22.83
854	NASDAQ	PEZ	Thu, Apr 1, 2010	22.49	22.50	22.34	22.34
853	NASDAQ	PEZ	Wed, Mar 31, 2010	22.39	22.40	22.26	22.31
852	NASDAQ	PEZ	Tue, Mar 30, 2010	22.45	22.45	22.30	22.39
851	NASDAQ	PEZ	Mon, Mar 29, 2010	22.51	22.51	22.03	22.35
850	NASDAQ	PEZ	Fri, Mar 26, 2010	22.43	22.44	22.30	22.36
849	NASDAQ	PEZ	Thu, Mar 25, 2010	22.43	22.47	22.17	22.18
848	NASDAQ	PEZ	Wed, Mar 24, 2010	22.34	22.34	22.20	22.20
847	NASDAQ	PEZ	Tue, Mar 23, 2010	22.24	22.41	22.23	22.41
846	NASDAQ	PEZ	Mon, Mar 22, 2010	21.71	22.20	21.71	22.18
845	NASDAQ	PEZ	Fri, Mar 19, 2010	22.15	22.15	21.86	21.88
844	NASDAQ	PEZ	Thu, Mar 18, 2010	22.15	22.19	22.14	22.15
843	NASDAQ	PEZ	Wed, Mar 17, 2010	22.08	22.14	22.07	22.14
842	NASDAQ	PEZ	Tue, Mar 16, 2010	21.99	22.08	21.99	22.08
841	NASDAQ	PEZ	Mon, Mar 15, 2010	21.94	21.97	21.85	21.95
840	NASDAQ	PEZ	Fri, Mar 12, 2010	21.95	22.03	21.85	21.97
839	NASDAQ	PEZ	Thu, Mar 11, 2010	21.80	21.97	21.80	21.97
838	NASDAQ	PEZ	Wed, Mar 10, 2010	21.80	21.92	21.80	21.89
837	NASDAQ	PEZ	Tue, Mar 9, 2010	21.77	21.92	21.77	21.77
836	NASDAQ	PEZ	Mon, Mar 8, 2010	21.71	21.78	21.71	21.75
835	NASDAQ	PEZ	Fri, Mar 5, 2010	21.43	21.67	21.43	21.64
834	NASDAQ	PEZ	Thu, Mar 4, 2010	21.26	21.31	21.23	21.31
833	NASDAQ	PEZ	Wed, Mar 3, 2010	21.26	21.31	21.09	21.17
832	NASDAQ	PEZ	Tue, Mar 2, 2010	21.27	21.31	21.18	21.20
831	NASDAQ	PEZ	Mon, Mar 1, 2010	20.86	21.22	20.86	21.19
830	NASDAQ	PEZ	Fri, Feb 26, 2010	20.81	20.85	20.67	20.82
829	NASDAQ	PEZ	Thu, Feb 25, 2010	20.43	20.80	20.43	20.80
828	NASDAQ	PEZ	Wed, Feb 24, 2010	20.64	20.71	20.59	20.71
827	NASDAQ	PEZ	Tue, Feb 23, 2010	20.41	20.48	20.38	20.48
826	NASDAQ	PEZ	Mon, Feb 22, 2010	20.57	20.61	20.56	20.56
825	NASDAQ	PEZ	Fri, Feb 19, 2010	20.53	20.64	20.53	20.59
824	NASDAQ	PEZ	Thu, Feb 18, 2010	20.36	20.58	20.36	20.58
823	NASDAQ	PEZ	Wed, Feb 17, 2010	20.34	20.37	20.31	20.37
822	NASDAQ	PEZ	Tue, Feb 16, 2010	20.00	20.08	20.00	20.07
821	NASDAQ	PEZ	Fri, Feb 12, 2010	19.62	19.77	19.57	19.77
820	NASDAQ	PEZ	Thu, Feb 11, 2010	19.43	19.77	19.43	19.77
819	NASDAQ	PEZ	Wed, Feb 10, 2010	19.49	19.49	19.31	19.43
818	NASDAQ	PEZ	Tue, Feb 9, 2010	19.30	19.52	19.30	19.52
817	NASDAQ	PEZ	Mon, Feb 8, 2010	19.29	19.29	19.25	19.25
816	NASDAQ	PEZ	Fri, Feb 5, 2010	19.10	19.29	18.90	19.28
815	NASDAQ	PEZ	Thu, Feb 4, 2010	19.75	19.75	19.44	19.44
814	NASDAQ	PEZ	Wed, Feb 3, 2010	20.19	20.19	19.93	20.04
813	NASDAQ	PEZ	Tue, Feb 2, 2010	20.00	20.25	20.00	20.21
812	NASDAQ	PEZ	Mon, Feb 1, 2010	19.74	19.83	19.74	19.83
811	NASDAQ	PEZ	Fri, Jan 29, 2010	19.90	19.90	19.42	19.46
810	NASDAQ	PEZ	Thu, Jan 28, 2010	19.56	19.77	19.56	19.77
809	NASDAQ	PEZ	Wed, Jan 27, 2010	19.65	19.74	19.64	19.74
808	NASDAQ	PEZ	Tue, Jan 26, 2010	19.67	19.82	19.60	19.70
807	NASDAQ	PEZ	Mon, Jan 25, 2010	19.81	19.81	19.62	19.74
806	NASDAQ	PEZ	Fri, Jan 22, 2010	20.00	20.06	19.60	19.64
805	NASDAQ	PEZ	Thu, Jan 21, 2010	20.42	20.42	19.99	20.07
804	NASDAQ	PEZ	Wed, Jan 20, 2010	20.57	20.57	20.34	20.47
803	NASDAQ	PEZ	Tue, Jan 19, 2010	20.47	20.74	19.46	20.74
802	NASDAQ	PEZ	Fri, Jan 15, 2010	20.65	20.65	20.37	20.37
801	NASDAQ	PEZ	Thu, Jan 14, 2010	20.70	20.70	20.66	20.66
800	NASDAQ	PEZ	Wed, Jan 13, 2010	20.37	20.54	20.37	20.54
799	NASDAQ	PEZ	Tue, Jan 12, 2010	20.42	20.44	20.42	20.43
798	NASDAQ	PEZ	Mon, Jan 11, 2010	20.58	20.74	20.58	20.74
797	NASDAQ	PEZ	Fri, Jan 8, 2010	20.57	20.71	20.57	20.71
796	NASDAQ	PEZ	Thu, Jan 7, 2010	20.49	20.62	20.49	20.62
795	NASDAQ	PEZ	Wed, Jan 6, 2010	20.31	20.44	20.30	20.40
794	NASDAQ	PEZ	Tue, Jan 5, 2010	20.22	20.27	20.22	20.27
793	NASDAQ	PEZ	Mon, Jan 4, 2010	20.12	20.12	20.02	20.07
792	NASDAQ	PEZ	Thu, Dec 31, 2009	19.96	19.96	19.81	19.81
791	NASDAQ	PEZ	Wed, Dec 30, 2009	20.00	20.01	19.89	19.97
790	NASDAQ	PEZ	Tue, Dec 29, 2009	20.07	20.07	20.00	20.00
789	NASDAQ	PEZ	Mon, Dec 28, 2009	20.07	20.08	20.00	20.00
788	NASDAQ	PEZ	Thu, Dec 24, 2009	20.03	20.04	20.02	20.03
787	NASDAQ	PEZ	Wed, Dec 23, 2009	19.99	20.02	19.88	20.02
786	NASDAQ	PEZ	Tue, Dec 22, 2009	19.90	19.90	19.81	19.90
785	NASDAQ	PEZ	Mon, Dec 21, 2009	19.85	19.85	19.84	19.84
784	NASDAQ	PEZ	Fri, Dec 18, 2009	19.57	19.57	19.46	19.52
783	NASDAQ	PEZ	Thu, Dec 17, 2009	19.50	19.53	19.50	19.53
782	NASDAQ	PEZ	Wed, Dec 16, 2009	19.75	19.75	19.63	19.63
781	NASDAQ	PEZ	Tue, Dec 15, 2009	19.45	19.66	19.45	19.62
780	NASDAQ	PEZ	Mon, Dec 14, 2009	19.46	19.62	19.46	19.62
779	NASDAQ	PEZ	Fri, Dec 11, 2009	19.28	19.33	19.28	19.33
778	NASDAQ	PEZ	Thu, Dec 10, 2009	19.30	19.30	19.16	19.16
777	NASDAQ	PEZ	Wed, Dec 9, 2009	18.99	19.08	18.90	19.07
776	NASDAQ	PEZ	Tue, Dec 8, 2009	19.12	19.17	19.06	19.06
775	NASDAQ	PEZ	Mon, Dec 7, 2009	19.29	19.30	19.23	19.23
774	NASDAQ	PEZ	Fri, Dec 4, 2009	19.46	19.47	19.19	19.19
773	NASDAQ	PEZ	Thu, Dec 3, 2009	19.25	19.25	19.00	19.00
772	NASDAQ	PEZ	Wed, Dec 2, 2009	19.12	19.23	19.12	19.17
771	NASDAQ	PEZ	Tue, Dec 1, 2009	18.97	19.05	18.93	19.05
770	NASDAQ	PEZ	Mon, Nov 30, 2009	19.06	19.06	17.87	18.78
769	NASDAQ	PEZ	Wed, Nov 25, 2009	19.12	19.23	19.12	19.23
768	NASDAQ	PEZ	Tue, Nov 24, 2009	19.10	19.10	19.08	19.08
767	NASDAQ	PEZ	Mon, Nov 23, 2009	19.29	19.29	19.17	19.20
766	NASDAQ	PEZ	Fri, Nov 20, 2009	18.91	18.91	18.91	18.91
765	NASDAQ	PEZ	Thu, Nov 19, 2009	18.94	19.03	18.94	19.03
764	NASDAQ	PEZ	Wed, Nov 18, 2009	19.35	19.39	19.30	19.39
763	NASDAQ	PEZ	Tue, Nov 17, 2009	19.34	19.44	19.32	19.43
762	NASDAQ	PEZ	Mon, Nov 16, 2009	19.51	19.51	19.50	19.50
761	NASDAQ	PEZ	Fri, Nov 13, 2009	18.94	19.05	18.83	19.05
760	NASDAQ	PEZ	Thu, Nov 12, 2009	19.25	19.25	19.00	19.00
759	NASDAQ	PEZ	Wed, Nov 11, 2009	19.34	19.39	19.17	19.25
758	NASDAQ	PEZ	Tue, Nov 10, 2009	19.13	19.14	19.12	19.14
757	NASDAQ	PEZ	Mon, Nov 9, 2009	19.10	19.22	19.10	19.22
756	NASDAQ	PEZ	Fri, Nov 6, 2009	18.75	18.85	18.75	18.85
755	NASDAQ	PEZ	Thu, Nov 5, 2009	18.41	18.74	18.41	18.72
754	NASDAQ	PEZ	Wed, Nov 4, 2009	18.47	18.51	18.26	18.26
753	NASDAQ	PEZ	Tue, Nov 3, 2009	18.31	18.41	18.20	18.41
752	NASDAQ	PEZ	Mon, Nov 2, 2009	18.25	18.38	18.02	18.17
751	NASDAQ	PEZ	Fri, Oct 30, 2009	18.56	18.58	18.07	18.11
750	NASDAQ	PEZ	Thu, Oct 29, 2009	18.45	18.69	18.39	18.61
749	NASDAQ	PEZ	Wed, Oct 28, 2009	18.67	18.68	18.15	18.19
748	NASDAQ	PEZ	Tue, Oct 27, 2009	19.00	19.01	18.75	18.91
747	NASDAQ	PEZ	Mon, Oct 26, 2009	19.51	19.51	19.14	19.23
746	NASDAQ	PEZ	Fri, Oct 23, 2009	19.65	19.65	19.37	19.37
745	NASDAQ	PEZ	Thu, Oct 22, 2009	19.44	19.67	19.44	19.67
744	NASDAQ	PEZ	Wed, Oct 21, 2009	19.87	19.87	19.30	19.30
743	NASDAQ	PEZ	Tue, Oct 20, 2009	19.69	19.69	19.60	19.60
742	NASDAQ	PEZ	Mon, Oct 19, 2009	19.94	19.94	19.86	19.88
741	NASDAQ	PEZ	Fri, Oct 16, 2009	19.60	19.66	19.49	19.63
740	NASDAQ	PEZ	Thu, Oct 15, 2009	19.60	19.69	19.60	19.68
739	NASDAQ	PEZ	Wed, Oct 14, 2009	19.69	19.71	19.61	19.71
738	NASDAQ	PEZ	Mon, Oct 12, 2009	19.54	19.63	19.49	19.50
737	NASDAQ	PEZ	Fri, Oct 9, 2009	19.40	19.41	19.36	19.41
736	NASDAQ	PEZ	Thu, Oct 8, 2009	19.23	19.50	19.23	19.36
735	NASDAQ	PEZ	Wed, Oct 7, 2009	19.07	19.07	19.07	19.07
734	NASDAQ	PEZ	Tue, Oct 6, 2009	19.09	19.16	19.00	19.16
733	NASDAQ	PEZ	Mon, Oct 5, 2009	18.45	18.79	18.45	18.79
732	NASDAQ	PEZ	Fri, Oct 2, 2009	18.48	18.48	18.35	18.45
731	NASDAQ	PEZ	Thu, Oct 1, 2009	19.12	19.12	18.59	18.62
730	NASDAQ	PEZ	Wed, Sep 30, 2009	19.17	19.22	19.04	19.09
729	NASDAQ	PEZ	Tue, Sep 29, 2009	19.33	19.41	19.27	19.29
728	NASDAQ	PEZ	Mon, Sep 28, 2009	19.09	19.13	19.09	19.11
727	NASDAQ	PEZ	Fri, Sep 25, 2009	18.79	18.79	18.74	18.78
726	NASDAQ	PEZ	Thu, Sep 24, 2009	19.21	19.21	18.84	18.89
725	NASDAQ	PEZ	Wed, Sep 23, 2009	19.39	19.45	19.32	19.39
724	NASDAQ	PEZ	Tue, Sep 22, 2009	19.50	19.52	19.38	19.42
723	NASDAQ	PEZ	Mon, Sep 21, 2009	19.22	19.46	19.20	19.40
722	NASDAQ	PEZ	Fri, Sep 18, 2009	19.37	19.44	19.28	19.43
721	NASDAQ	PEZ	Thu, Sep 17, 2009	19.40	19.47	19.25	19.31
720	NASDAQ	PEZ	Wed, Sep 16, 2009	19.10	19.32	19.10	19.32
719	NASDAQ	PEZ	Tue, Sep 15, 2009	18.85	18.92	18.84	18.92
718	NASDAQ	PEZ	Mon, Sep 14, 2009	18.60	18.83	18.60	18.77
717	NASDAQ	PEZ	Fri, Sep 11, 2009	18.68	18.69	18.57	18.63
716	NASDAQ	PEZ	Thu, Sep 10, 2009	18.75	18.77	18.71	18.74
715	NASDAQ	PEZ	Wed, Sep 9, 2009	18.31	18.59	18.28	18.59
714	NASDAQ	PEZ	Tue, Sep 8, 2009	18.46	18.46	18.28	18.32
713	NASDAQ	PEZ	Fri, Sep 4, 2009	18.07	18.26	18.00	18.18
712	NASDAQ	PEZ	Thu, Sep 3, 2009	17.78	18.08	17.74	18.08
711	NASDAQ	PEZ	Wed, Sep 2, 2009	17.92	17.96	17.88	17.88
710	NASDAQ	PEZ	Tue, Sep 1, 2009	18.49	18.50	17.91	17.91
709	NASDAQ	PEZ	Mon, Aug 31, 2009	18.43	18.43	18.26	18.28
708	NASDAQ	PEZ	Fri, Aug 28, 2009	18.62	18.62	18.54	18.54
707	NASDAQ	PEZ	Thu, Aug 27, 2009	18.29	18.63	18.29	18.63
706	NASDAQ	PEZ	Wed, Aug 26, 2009	18.52	18.69	18.48	18.56
705	NASDAQ	PEZ	Tue, Aug 25, 2009	18.39	18.61	18.39	18.54
704	NASDAQ	PEZ	Mon, Aug 24, 2009	18.30	18.39	18.23	18.26
703	NASDAQ	PEZ	Fri, Aug 21, 2009	18.17	18.40	18.15	18.27
702	NASDAQ	PEZ	Thu, Aug 20, 2009	17.93	18.06	17.81	17.97
701	NASDAQ	PEZ	Wed, Aug 19, 2009	17.63	17.95	17.63	17.93
700	NASDAQ	PEZ	Tue, Aug 18, 2009	17.68	17.76	17.59	17.76
699	NASDAQ	PEZ	Mon, Aug 17, 2009	17.55	17.69	17.50	17.64
698	NASDAQ	PEZ	Fri, Aug 14, 2009	17.93	17.96	17.88	17.92
697	NASDAQ	PEZ	Thu, Aug 13, 2009	18.37	18.37	18.14	18.30
696	NASDAQ	PEZ	Wed, Aug 12, 2009	18.25	18.41	18.22	18.41
695	NASDAQ	PEZ	Tue, Aug 11, 2009	18.23	18.23	18.03	18.12
694	NASDAQ	PEZ	Mon, Aug 10, 2009	18.45	18.45	18.26	18.29
693	NASDAQ	PEZ	Fri, Aug 7, 2009	18.38	19.10	18.35	18.58
692	NASDAQ	PEZ	Thu, Aug 6, 2009	18.17	18.25	18.11	18.14
691	NASDAQ	PEZ	Wed, Aug 5, 2009	18.35	18.37	18.13	18.31
690	NASDAQ	PEZ	Tue, Aug 4, 2009	18.46	18.47	18.33	18.38
689	NASDAQ	PEZ	Mon, Aug 3, 2009	18.42	18.42	18.24	18.32
688	NASDAQ	PEZ	Fri, Jul 31, 2009	18.28	18.29	18.28	18.29
687	NASDAQ	PEZ	Thu, Jul 30, 2009	18.54	18.56	18.27	18.27
686	NASDAQ	PEZ	Wed, Jul 29, 2009	18.13	18.16	18.09	18.16
685	NASDAQ	PEZ	Tue, Jul 28, 2009	18.14	18.15	18.01	18.13
684	NASDAQ	PEZ	Mon, Jul 27, 2009	18.22	18.22	18.05	18.15
683	NASDAQ	PEZ	Fri, Jul 24, 2009	18.24	18.29	18.09	18.29
682	NASDAQ	PEZ	Thu, Jul 23, 2009	18.34	18.44	18.32	18.34
681	NASDAQ	PEZ	Wed, Jul 22, 2009	18.01	18.29	18.01	18.18
680	NASDAQ	PEZ	Tue, Jul 21, 2009	18.18	18.25	17.75	18.06
679	NASDAQ	PEZ	Mon, Jul 20, 2009	17.94	18.15	17.94	18.15
678	NASDAQ	PEZ	Fri, Jul 17, 2009	17.75	17.88	17.75	17.84
677	NASDAQ	PEZ	Thu, Jul 16, 2009	17.50	17.77	17.50	17.77
676	NASDAQ	PEZ	Wed, Jul 15, 2009	17.31	17.57	17.31	17.56
675	NASDAQ	PEZ	Tue, Jul 14, 2009	16.91	17.21	16.91	17.19
674	NASDAQ	PEZ	Mon, Jul 13, 2009	16.59	16.81	16.36	16.81
673	NASDAQ	PEZ	Fri, Jul 10, 2009	16.52	16.60	16.45	16.56
672	NASDAQ	PEZ	Thu, Jul 9, 2009	16.56	16.57	16.48	16.55
671	NASDAQ	PEZ	Wed, Jul 8, 2009	16.49	16.49	16.29	16.42
670	NASDAQ	PEZ	Tue, Jul 7, 2009	16.52	16.52	16.47	16.49
669	NASDAQ	PEZ	Mon, Jul 6, 2009	16.46	16.53	16.32	16.50
668	NASDAQ	PEZ	Thu, Jul 2, 2009	17.11	17.11	16.64	16.64
667	NASDAQ	PEZ	Wed, Jul 1, 2009	17.22	17.44	17.17	17.29
666	NASDAQ	PEZ	Tue, Jun 30, 2009	17.18	17.20	17.08	17.15
665	NASDAQ	PEZ	Mon, Jun 29, 2009	16.85	17.18	16.85	17.10
664	NASDAQ	PEZ	Fri, Jun 26, 2009	16.82	17.00	16.82	16.97
663	NASDAQ	PEZ	Thu, Jun 25, 2009	16.55	16.87	16.55	16.87
662	NASDAQ	PEZ	Wed, Jun 24, 2009	16.41	16.55	16.30	16.30
661	NASDAQ	PEZ	Tue, Jun 23, 2009	16.43	16.43	16.23	16.38
660	NASDAQ	PEZ	Mon, Jun 22, 2009	16.85	16.85	16.49	16.50
659	NASDAQ	PEZ	Fri, Jun 19, 2009	16.98	17.06	16.88	16.97
658	NASDAQ	PEZ	Thu, Jun 18, 2009	16.78	16.88	16.77	16.84
657	NASDAQ	PEZ	Wed, Jun 17, 2009	16.66	16.93	16.61	16.90
656	NASDAQ	PEZ	Tue, Jun 16, 2009	16.83	16.85	16.47	16.61
655	NASDAQ	PEZ	Mon, Jun 15, 2009	16.98	16.98	16.70	16.78
654	NASDAQ	PEZ	Fri, Jun 12, 2009	17.10	17.12	16.82	17.09
653	NASDAQ	PEZ	Thu, Jun 11, 2009	17.47	17.50	17.23	17.25
652	NASDAQ	PEZ	Wed, Jun 10, 2009	17.82	17.82	17.25	17.42
651	NASDAQ	PEZ	Tue, Jun 9, 2009	17.58	17.68	17.51	17.65
650	NASDAQ	PEZ	Mon, Jun 8, 2009	17.31	17.64	17.26	17.56
649	NASDAQ	PEZ	Fri, Jun 5, 2009	17.66	17.67	17.29	17.51
648	NASDAQ	PEZ	Thu, Jun 4, 2009	17.59	17.59	17.24	17.47
647	NASDAQ	PEZ	Wed, Jun 3, 2009	17.70	17.79	17.47	17.47
646	NASDAQ	PEZ	Tue, Jun 2, 2009	17.53	17.87	17.53	17.85
645	NASDAQ	PEZ	Mon, Jun 1, 2009	17.34	17.72	17.21	17.63
644	NASDAQ	PEZ	Fri, May 29, 2009	16.79	16.98	16.76	16.86
643	NASDAQ	PEZ	Thu, May 28, 2009	16.95	17.02	16.42	16.68
642	NASDAQ	PEZ	Wed, May 27, 2009	17.08	17.37	16.97	16.97
641	NASDAQ	PEZ	Tue, May 26, 2009	16.75	17.14	16.75	17.14
640	NASDAQ	PEZ	Fri, May 22, 2009	16.23	16.52	16.23	16.52
639	NASDAQ	PEZ	Thu, May 21, 2009	16.42	16.58	16.35	16.46
638	NASDAQ	PEZ	Wed, May 20, 2009	17.03	17.22	16.70	16.84
637	NASDAQ	PEZ	Tue, May 19, 2009	16.77	17.03	16.62	16.87
636	NASDAQ	PEZ	Mon, May 18, 2009	16.30	16.76	16.30	16.76
635	NASDAQ	PEZ	Fri, May 15, 2009	16.14	16.46	16.10	16.18
634	NASDAQ	PEZ	Thu, May 14, 2009	16.14	16.36	16.11	16.36
633	NASDAQ	PEZ	Wed, May 13, 2009	16.35	16.35	15.92	15.94
632	NASDAQ	PEZ	Tue, May 12, 2009	17.00	17.06	16.31	16.52
631	NASDAQ	PEZ	Mon, May 11, 2009	16.60	17.01	16.60	16.81
630	NASDAQ	PEZ	Fri, May 8, 2009	17.13	17.27	16.72	16.98
629	NASDAQ	PEZ	Thu, May 7, 2009	17.83	17.83	16.93	17.02
628	NASDAQ	PEZ	Wed, May 6, 2009	17.83	17.83	17.20	17.41
627	NASDAQ	PEZ	Tue, May 5, 2009	17.68	17.68	17.40	17.56
626	NASDAQ	PEZ	Mon, May 4, 2009	17.28	17.51	17.14	17.51
625	NASDAQ	PEZ	Fri, May 1, 2009	16.96	17.12	16.89	16.91
624	NASDAQ	PEZ	Thu, Apr 30, 2009	17.30	17.47	17.09	17.09
623	NASDAQ	PEZ	Wed, Apr 29, 2009	17.05	17.32	16.97	16.99
622	NASDAQ	PEZ	Tue, Apr 28, 2009	17.16	17.55	16.68	16.98
621	NASDAQ	PEZ	Mon, Apr 27, 2009	17.22	17.22	16.70	16.85
620	NASDAQ	PEZ	Fri, Apr 24, 2009	17.39	17.39	16.93	17.10
619	NASDAQ	PEZ	Thu, Apr 23, 2009	17.65	17.65	16.63	16.72
618	NASDAQ	PEZ	Wed, Apr 22, 2009	16.57	17.48	16.57	17.27
617	NASDAQ	PEZ	Tue, Apr 21, 2009	16.21	16.81	16.21	16.66
616	NASDAQ	PEZ	Mon, Apr 20, 2009	16.62	16.62	16.27	16.36
615	NASDAQ	PEZ	Fri, Apr 17, 2009	17.19	17.19	16.64	16.96
614	NASDAQ	PEZ	Thu, Apr 16, 2009	16.20	16.69	16.13	16.69
613	NASDAQ	PEZ	Wed, Apr 15, 2009	16.09	16.09	15.89	16.02
612	NASDAQ	PEZ	Tue, Apr 14, 2009	16.03	16.17	16.03	16.11
611	NASDAQ	PEZ	Mon, Apr 13, 2009	16.17	16.38	16.17	16.38
610	NASDAQ	PEZ	Thu, Apr 9, 2009	15.97	16.34	15.94	16.31
609	NASDAQ	PEZ	Wed, Apr 8, 2009	15.23	15.59	15.23	15.59
608	NASDAQ	PEZ	Tue, Apr 7, 2009	15.32	15.32	15.08	15.08
607	NASDAQ	PEZ	Mon, Apr 6, 2009	15.74	15.74	15.56	15.59
606	NASDAQ	PEZ	Fri, Apr 3, 2009	15.72	15.86	15.68	15.85
605	NASDAQ	PEZ	Thu, Apr 2, 2009	15.79	15.94	15.72	15.72
604	NASDAQ	PEZ	Wed, Apr 1, 2009	14.90	15.04	14.57	14.97
603	NASDAQ	PEZ	Tue, Mar 31, 2009	14.87	15.03	14.84	14.99
602	NASDAQ	PEZ	Mon, Mar 30, 2009	14.60	14.85	14.56	14.71
601	NASDAQ	PEZ	Fri, Mar 27, 2009	15.24	15.24	15.00	15.21
600	NASDAQ	PEZ	Thu, Mar 26, 2009	15.10	15.22	15.10	15.22
599	NASDAQ	PEZ	Wed, Mar 25, 2009	14.88	14.88	14.26	14.26
598	NASDAQ	PEZ	Tue, Mar 24, 2009	15.45	15.45	14.49	14.49
597	NASDAQ	PEZ	Mon, Mar 23, 2009	13.31	14.73	13.31	14.73
596	NASDAQ	PEZ	Fri, Mar 20, 2009	14.09	14.12	14.08	14.12
595	NASDAQ	PEZ	Thu, Mar 19, 2009	14.32	14.32	14.17	14.22
594	NASDAQ	PEZ	Wed, Mar 18, 2009	14.31	14.46	14.29	14.36
593	NASDAQ	PEZ	Tue, Mar 17, 2009	13.59	13.86	13.59	13.86
592	NASDAQ	PEZ	Mon, Mar 16, 2009	13.56	13.58	13.28	13.28
591	NASDAQ	PEZ	Fri, Mar 13, 2009	13.51	13.67	13.51	13.67
590	NASDAQ	PEZ	Thu, Mar 12, 2009	12.83	13.51	12.83	13.51
589	NASDAQ	PEZ	Wed, Mar 11, 2009	13.16	13.16	13.02	13.05
588	NASDAQ	PEZ	Tue, Mar 10, 2009	12.41	12.78	12.41	12.78
587	NASDAQ	PEZ	Mon, Mar 9, 2009	11.79	12.49	11.79	12.15
586	NASDAQ	PEZ	Fri, Mar 6, 2009	12.36	12.36	12.06	12.11
585	NASDAQ	PEZ	Thu, Mar 5, 2009	12.44	12.59	12.35	12.47
584	NASDAQ	PEZ	Wed, Mar 4, 2009	12.64	12.75	12.54	12.75
583	NASDAQ	PEZ	Tue, Mar 3, 2009	12.88	12.88	12.50	12.55
582	NASDAQ	PEZ	Mon, Mar 2, 2009	12.97	13.08	12.73	12.73
581	NASDAQ	PEZ	Fri, Feb 27, 2009	13.04	13.46	13.04	13.24
580	NASDAQ	PEZ	Thu, Feb 26, 2009	13.45	13.45	13.20	13.20
579	NASDAQ	PEZ	Wed, Feb 25, 2009	13.72	13.77	13.35	13.57
578	NASDAQ	PEZ	Tue, Feb 24, 2009	13.36	13.71	13.36	13.71
577	NASDAQ	PEZ	Mon, Feb 23, 2009	13.64	13.64	13.17	13.24
576	NASDAQ	PEZ	Fri, Feb 20, 2009	13.41	13.51	13.37	13.51
575	NASDAQ	PEZ	Thu, Feb 19, 2009	13.72	13.72	13.56	13.68
574	NASDAQ	PEZ	Wed, Feb 18, 2009	13.84	13.84	13.60	13.64
573	NASDAQ	PEZ	Tue, Feb 17, 2009	13.65	13.97	13.62	13.97
572	NASDAQ	PEZ	Fri, Feb 13, 2009	14.32	14.41	14.13	14.31
571	NASDAQ	PEZ	Thu, Feb 12, 2009	14.16	14.16	14.00	14.01
570	NASDAQ	PEZ	Wed, Feb 11, 2009	14.19	14.33	14.19	14.33
569	NASDAQ	PEZ	Tue, Feb 10, 2009	14.73	14.73	14.25	14.26
568	NASDAQ	PEZ	Mon, Feb 9, 2009	14.93	14.93	14.75	14.85
567	NASDAQ	PEZ	Fri, Feb 6, 2009	14.59	15.12	14.56	14.95
566	NASDAQ	PEZ	Thu, Feb 5, 2009	14.04	14.53	14.04	14.49
565	NASDAQ	PEZ	Wed, Feb 4, 2009	14.52	14.52	14.13	14.23
564	NASDAQ	PEZ	Tue, Feb 3, 2009	14.30	14.52	14.24	14.46
563	NASDAQ	PEZ	Mon, Feb 2, 2009	14.00	14.19	13.97	14.19
562	NASDAQ	PEZ	Fri, Jan 30, 2009	14.46	14.62	14.14	14.21
561	NASDAQ	PEZ	Thu, Jan 29, 2009	14.91	14.91	14.58	14.68
560	NASDAQ	PEZ	Wed, Jan 28, 2009	14.89	15.14	14.89	15.07
559	NASDAQ	PEZ	Tue, Jan 27, 2009	14.62	14.77	14.50	14.61
558	NASDAQ	PEZ	Mon, Jan 26, 2009	14.40	14.60	14.40	14.53
557	NASDAQ	PEZ	Fri, Jan 23, 2009	14.33	14.33	14.31	14.33
556	NASDAQ	PEZ	Thu, Jan 22, 2009	14.43	14.77	14.30	14.50
555	NASDAQ	PEZ	Wed, Jan 21, 2009	14.51	14.61	14.18	14.61
554	NASDAQ	PEZ	Tue, Jan 20, 2009	15.11	15.11	14.25	14.35
553	NASDAQ	PEZ	Fri, Jan 16, 2009	14.73	15.08	14.73	15.01
552	NASDAQ	PEZ	Thu, Jan 15, 2009	14.33	15.00	14.30	14.81
551	NASDAQ	PEZ	Wed, Jan 14, 2009	14.70	14.70	14.47	14.47
550	NASDAQ	PEZ	Mon, Jan 12, 2009	15.33	15.33	14.96	14.99
549	NASDAQ	PEZ	Fri, Jan 9, 2009	15.65	15.65	15.65	15.65
548	NASDAQ	PEZ	Thu, Jan 8, 2009	15.78	15.78	15.77	15.77
547	NASDAQ	PEZ	Wed, Jan 7, 2009	15.93	15.93	15.70	15.79
546	NASDAQ	PEZ	Tue, Jan 6, 2009	16.12	16.12	16.12	16.12
545	NASDAQ	PEZ	Mon, Jan 5, 2009	15.95	16.03	15.95	16.03
544	NASDAQ	PEZ	Fri, Jan 2, 2009	16.24	16.24	16.18	16.23
543	NASDAQ	PEZ	Wed, Dec 31, 2008	15.65	15.80	15.63	15.80
542	NASDAQ	PEZ	Tue, Dec 30, 2008	15.23	15.28	15.16	15.28
541	NASDAQ	PEZ	Mon, Dec 29, 2008	15.22	15.22	14.87	14.92
540	NASDAQ	PEZ	Fri, Dec 26, 2008	15.29	15.30	15.14	15.24
539	NASDAQ	PEZ	Wed, Dec 24, 2008	15.17	15.17	15.04	15.11
538	NASDAQ	PEZ	Tue, Dec 23, 2008	15.09	15.09	15.00	15.01
537	NASDAQ	PEZ	Mon, Dec 22, 2008	15.03	15.03	14.87	14.99
536	NASDAQ	PEZ	Fri, Dec 19, 2008	15.84	15.95	15.47	15.50
535	NASDAQ	PEZ	Thu, Dec 18, 2008	15.99	15.99	15.69	15.69
534	NASDAQ	PEZ	Wed, Dec 17, 2008	15.55	15.99	15.53	15.91
533	NASDAQ	PEZ	Tue, Dec 16, 2008	15.09	15.58	15.09	15.57
532	NASDAQ	PEZ	Mon, Dec 15, 2008	15.33	15.33	14.53	14.74
531	NASDAQ	PEZ	Fri, Dec 12, 2008	14.89	15.13	14.74	15.12
530	NASDAQ	PEZ	Thu, Dec 11, 2008	15.33	15.38	14.75	14.75
529	NASDAQ	PEZ	Wed, Dec 10, 2008	15.45	15.61	15.45	15.61
528	NASDAQ	PEZ	Tue, Dec 9, 2008	15.87	16.09	15.24	15.29
527	NASDAQ	PEZ	Mon, Dec 8, 2008	15.92	15.97	15.69	15.97
526	NASDAQ	PEZ	Fri, Dec 5, 2008	14.60	14.60	14.58	14.58
525	NASDAQ	PEZ	Thu, Dec 4, 2008	15.19	15.19	14.58	14.58
524	NASDAQ	PEZ	Wed, Dec 3, 2008	14.57	14.85	14.54	14.81
523	NASDAQ	PEZ	Tue, Dec 2, 2008	14.20	14.20	13.91	14.16
522	NASDAQ	PEZ	Mon, Dec 1, 2008	14.13	14.20	13.78	13.78
521	NASDAQ	PEZ	Fri, Nov 28, 2008	14.76	15.00	14.76	15.00
520	NASDAQ	PEZ	Wed, Nov 26, 2008	14.61	14.82	14.53	14.82
519	NASDAQ	PEZ	Tue, Nov 25, 2008	14.14	14.17	13.71	14.05
518	NASDAQ	PEZ	Mon, Nov 24, 2008	13.03	13.91	12.97	13.79
517	NASDAQ	PEZ	Fri, Nov 21, 2008	12.60	12.80	12.12	12.77
516	NASDAQ	PEZ	Thu, Nov 20, 2008	12.82	12.94	12.74	12.74
515	NASDAQ	PEZ	Wed, Nov 19, 2008	13.28	13.28	13.04	13.10
514	NASDAQ	PEZ	Tue, Nov 18, 2008	13.77	13.77	13.77	13.77
513	NASDAQ	PEZ	Mon, Nov 17, 2008	13.82	14.07	13.82	13.91
512	NASDAQ	PEZ	Fri, Nov 14, 2008	14.30	14.36	14.04	14.36
511	NASDAQ	PEZ	Thu, Nov 13, 2008	13.91	14.20	13.62	14.20
510	NASDAQ	PEZ	Wed, Nov 12, 2008	13.96	13.96	13.96	13.96
509	NASDAQ	PEZ	Mon, Nov 10, 2008	15.10	15.10	14.68	14.81
508	NASDAQ	PEZ	Fri, Nov 7, 2008	14.89	14.99	14.89	14.99
507	NASDAQ	PEZ	Thu, Nov 6, 2008	15.27	15.32	15.00	15.06
506	NASDAQ	PEZ	Wed, Nov 5, 2008	15.98	15.98	15.59	15.61
505	NASDAQ	PEZ	Tue, Nov 4, 2008	16.16	16.16	16.04	16.04
504	NASDAQ	PEZ	Mon, Nov 3, 2008	16.05	16.06	16.05	16.06
503	NASDAQ	PEZ	Fri, Oct 31, 2008	15.96	16.33	15.96	16.29
502	NASDAQ	PEZ	Thu, Oct 30, 2008	15.58	15.58	15.29	15.43
501	NASDAQ	PEZ	Wed, Oct 29, 2008	14.96	15.26	14.84	15.26
500	NASDAQ	PEZ	Tue, Oct 28, 2008	13.86	14.67	13.86	14.66
499	NASDAQ	PEZ	Mon, Oct 27, 2008	13.56	13.96	13.56	13.90
498	NASDAQ	PEZ	Fri, Oct 24, 2008	13.97	14.03	13.93	14.03
497	NASDAQ	PEZ	Thu, Oct 23, 2008	14.70	14.70	14.15	14.15
496	NASDAQ	PEZ	Wed, Oct 22, 2008	14.94	14.94	14.30	14.62
495	NASDAQ	PEZ	Tue, Oct 21, 2008	15.75	15.75	15.44	15.45
494	NASDAQ	PEZ	Mon, Oct 20, 2008	15.45	15.73	15.38	15.73
493	NASDAQ	PEZ	Fri, Oct 17, 2008	14.82	15.74	14.82	15.37
492	NASDAQ	PEZ	Thu, Oct 16, 2008	16.41	16.41	14.00	15.17
491	NASDAQ	PEZ	Wed, Oct 15, 2008	15.93	15.93	14.80	14.85
490	NASDAQ	PEZ	Tue, Oct 14, 2008	16.87	16.87	15.66	15.89
489	NASDAQ	PEZ	Mon, Oct 13, 2008	15.62	16.04	15.62	16.03
488	NASDAQ	PEZ	Fri, Oct 10, 2008	14.36	15.66	14.18	15.66
487	NASDAQ	PEZ	Thu, Oct 9, 2008	16.34	16.34	15.09	15.09
486	NASDAQ	PEZ	Wed, Oct 8, 2008	16.20	16.63	16.20	16.37
485	NASDAQ	PEZ	Tue, Oct 7, 2008	17.06	17.06	16.58	16.77
484	NASDAQ	PEZ	Mon, Oct 6, 2008	17.40	17.40	16.61	16.61
483	NASDAQ	PEZ	Fri, Oct 3, 2008	18.60	18.60	18.09	18.14
482	NASDAQ	PEZ	Thu, Oct 2, 2008	18.91	18.91	18.38	18.38
481	NASDAQ	PEZ	Wed, Oct 1, 2008	19.00	19.17	18.99	19.08
480	NASDAQ	PEZ	Tue, Sep 30, 2008	19.21	19.32	18.19	18.19
479	NASDAQ	PEZ	Mon, Sep 29, 2008	19.78	19.78	18.34	18.90
478	NASDAQ	PEZ	Fri, Sep 26, 2008	19.97	19.97	19.97	19.97
477	NASDAQ	PEZ	Thu, Sep 25, 2008	18.69	19.88	18.69	19.87
476	NASDAQ	PEZ	Wed, Sep 24, 2008	19.60	19.65	19.58	19.65
475	NASDAQ	PEZ	Tue, Sep 23, 2008	20.10	20.10	19.89	19.92
474	NASDAQ	PEZ	Mon, Sep 22, 2008	20.53	20.53	19.89	19.92
473	NASDAQ	PEZ	Fri, Sep 19, 2008	18.96	20.89	18.96	20.61
472	NASDAQ	PEZ	Thu, Sep 18, 2008	20.09	20.39	19.55	20.39
471	NASDAQ	PEZ	Wed, Sep 17, 2008	20.50	20.50	19.82	19.88
470	NASDAQ	PEZ	Tue, Sep 16, 2008	20.30	20.65	20.30	20.65
469	NASDAQ	PEZ	Mon, Sep 15, 2008	20.59	20.97	20.57	20.69
468	NASDAQ	PEZ	Fri, Sep 12, 2008	20.95	21.02	20.88	21.02
467	NASDAQ	PEZ	Thu, Sep 11, 2008	20.72	21.10	20.72	21.10
466	NASDAQ	PEZ	Wed, Sep 10, 2008	20.89	21.11	20.72	20.99
465	NASDAQ	PEZ	Tue, Sep 9, 2008	21.01	21.55	20.95	20.95
464	NASDAQ	PEZ	Mon, Sep 8, 2008	21.14	21.25	21.14	21.25
463	NASDAQ	PEZ	Fri, Sep 5, 2008	20.56	20.79	20.37	20.79
462	NASDAQ	PEZ	Thu, Sep 4, 2008	21.11	21.11	20.81	20.81
461	NASDAQ	PEZ	Wed, Sep 3, 2008	21.16	21.32	21.16	21.23
460	NASDAQ	PEZ	Tue, Sep 2, 2008	21.00	21.61	21.00	21.38
459	NASDAQ	PEZ	Fri, Aug 29, 2008	21.19	21.22	21.00	21.02
458	NASDAQ	PEZ	Thu, Aug 28, 2008	20.98	21.21	20.98	21.19
457	NASDAQ	PEZ	Wed, Aug 27, 2008	20.53	20.78	20.53	20.78
456	NASDAQ	PEZ	Tue, Aug 26, 2008	20.59	20.59	20.47	20.47
455	NASDAQ	PEZ	Mon, Aug 25, 2008	20.83	20.83	20.55	20.56
454	NASDAQ	PEZ	Fri, Aug 22, 2008	20.77	21.09	20.77	21.09
453	NASDAQ	PEZ	Thu, Aug 21, 2008	20.57	20.61	20.41	20.61
452	NASDAQ	PEZ	Wed, Aug 20, 2008	20.90	20.99	20.69	20.71
451	NASDAQ	PEZ	Tue, Aug 19, 2008	20.98	20.98	20.82	20.86
450	NASDAQ	PEZ	Mon, Aug 18, 2008	21.70	21.70	21.26	21.27
449	NASDAQ	PEZ	Fri, Aug 15, 2008	21.60	21.72	21.51	21.66
448	NASDAQ	PEZ	Thu, Aug 14, 2008	21.15	21.42	21.15	21.42
447	NASDAQ	PEZ	Wed, Aug 13, 2008	21.22	21.22	20.95	21.18
446	NASDAQ	PEZ	Tue, Aug 12, 2008	21.72	21.72	21.49	21.55
445	NASDAQ	PEZ	Mon, Aug 11, 2008	21.21	22.13	21.21	21.70
444	NASDAQ	PEZ	Fri, Aug 8, 2008	20.66	21.23	20.66	21.23
443	NASDAQ	PEZ	Thu, Aug 7, 2008	20.44	20.57	20.38	20.38
442	NASDAQ	PEZ	Wed, Aug 6, 2008	20.60	20.79	20.51	20.79
441	NASDAQ	PEZ	Tue, Aug 5, 2008	20.33	20.79	20.33	20.79
440	NASDAQ	PEZ	Mon, Aug 4, 2008	20.03	20.14	19.93	20.05
439	NASDAQ	PEZ	Fri, Aug 1, 2008	20.18	20.18	20.08	20.09
438	NASDAQ	PEZ	Thu, Jul 31, 2008	20.23	20.46	20.22	20.36
437	NASDAQ	PEZ	Wed, Jul 30, 2008	20.65	20.65	20.22	20.47
436	NASDAQ	PEZ	Tue, Jul 29, 2008	20.20	20.42	20.20	20.39
435	NASDAQ	PEZ	Mon, Jul 28, 2008	20.21	20.21	19.92	19.92
434	NASDAQ	PEZ	Fri, Jul 25, 2008	20.35	20.40	20.20	20.20
433	NASDAQ	PEZ	Thu, Jul 24, 2008	20.49	20.49	20.29	20.29
432	NASDAQ	PEZ	Wed, Jul 23, 2008	20.64	20.80	20.52	20.67
431	NASDAQ	PEZ	Tue, Jul 22, 2008	19.74	20.22	19.72	20.22
430	NASDAQ	PEZ	Mon, Jul 21, 2008	19.88	19.97	19.87	19.93
429	NASDAQ	PEZ	Fri, Jul 18, 2008	20.10	20.18	20.10	20.18
428	NASDAQ	PEZ	Thu, Jul 17, 2008	19.84	20.20	19.49	20.20
427	NASDAQ	PEZ	Wed, Jul 16, 2008	19.07	19.83	18.95	19.81
426	NASDAQ	PEZ	Tue, Jul 15, 2008	18.79	19.32	18.47	19.32
425	NASDAQ	PEZ	Mon, Jul 14, 2008	19.06	19.17	19.03	19.10
424	NASDAQ	PEZ	Fri, Jul 11, 2008	18.97	19.16	18.95	19.14
423	NASDAQ	PEZ	Thu, Jul 10, 2008	19.44	19.55	19.29	19.29
422	NASDAQ	PEZ	Wed, Jul 9, 2008	19.91	19.91	19.55	19.55
421	NASDAQ	PEZ	Tue, Jul 8, 2008	19.33	19.91	19.33	19.91
420	NASDAQ	PEZ	Mon, Jul 7, 2008	19.66	19.67	19.15	19.54
419	NASDAQ	PEZ	Thu, Jul 3, 2008	19.41	19.50	19.41	19.50
418	NASDAQ	PEZ	Wed, Jul 2, 2008	19.95	19.99	19.59	19.59
417	NASDAQ	PEZ	Tue, Jul 1, 2008	19.57	19.90	19.42	19.80
416	NASDAQ	PEZ	Mon, Jun 30, 2008	19.97	20.00	19.76	19.76
415	NASDAQ	PEZ	Fri, Jun 27, 2008	20.08	20.08	19.89	19.89
414	NASDAQ	PEZ	Thu, Jun 26, 2008	20.46	20.46	20.32	20.36
413	NASDAQ	PEZ	Wed, Jun 25, 2008	20.80	21.11	20.80	20.88
412	NASDAQ	PEZ	Tue, Jun 24, 2008	20.35	20.73	20.35	20.60
411	NASDAQ	PEZ	Mon, Jun 23, 2008	21.00	21.00	20.73	20.73
410	NASDAQ	PEZ	Fri, Jun 20, 2008	21.43	21.43	21.02	21.02
409	NASDAQ	PEZ	Thu, Jun 19, 2008	21.40	21.51	21.32	21.41
408	NASDAQ	PEZ	Wed, Jun 18, 2008	21.34	21.34	21.18	21.28
407	NASDAQ	PEZ	Tue, Jun 17, 2008	21.86	21.89	21.73	21.73
406	NASDAQ	PEZ	Mon, Jun 16, 2008	21.87	21.96	21.87	21.96
405	NASDAQ	PEZ	Fri, Jun 13, 2008	21.76	21.76	21.66	21.70
404	NASDAQ	PEZ	Thu, Jun 12, 2008	21.54	21.65	21.40	21.40
403	NASDAQ	PEZ	Wed, Jun 11, 2008	21.44	21.44	21.38	21.41
402	NASDAQ	PEZ	Tue, Jun 10, 2008	21.53	21.84	21.45	21.82
401	NASDAQ	PEZ	Mon, Jun 9, 2008	21.82	21.88	21.64	21.66
400	NASDAQ	PEZ	Fri, Jun 6, 2008	22.02	22.02	21.79	21.79
399	NASDAQ	PEZ	Thu, Jun 5, 2008	22.60	22.60	22.60	22.60
398	NASDAQ	PEZ	Wed, Jun 4, 2008	22.52	22.52	22.22	22.35
397	NASDAQ	PEZ	Tue, Jun 3, 2008	22.30	22.40	22.30	22.30
396	NASDAQ	PEZ	Mon, Jun 2, 2008	22.22	22.34	22.12	22.34
395	NASDAQ	PEZ	Fri, May 30, 2008	22.75	22.75	22.53	22.66
394	NASDAQ	PEZ	Thu, May 29, 2008	22.51	22.80	22.51	22.80
393	NASDAQ	PEZ	Wed, May 28, 2008	22.42	22.42	22.28	22.28
392	NASDAQ	PEZ	Tue, May 27, 2008	22.26	22.26	22.26	22.26
391	NASDAQ	PEZ	Fri, May 23, 2008	21.95	22.02	21.95	22.01
390	NASDAQ	PEZ	Thu, May 22, 2008	22.29	22.49	22.29	22.29
389	NASDAQ	PEZ	Wed, May 21, 2008	22.69	22.79	22.30	22.30
388	NASDAQ	PEZ	Tue, May 20, 2008	22.74	22.74	22.69	22.69
387	NASDAQ	PEZ	Mon, May 19, 2008	23.20	23.20	23.20	23.20
386	NASDAQ	PEZ	Fri, May 16, 2008	23.03	23.12	22.90	23.12
385	NASDAQ	PEZ	Thu, May 15, 2008	23.28	23.46	23.28	23.46
384	NASDAQ	PEZ	Wed, May 14, 2008	23.27	23.48	23.27	23.32
383	NASDAQ	PEZ	Tue, May 13, 2008	23.03	23.09	22.94	23.09
382	NASDAQ	PEZ	Mon, May 12, 2008	22.80	23.07	22.80	23.07
381	NASDAQ	PEZ	Fri, May 9, 2008	22.57	22.61	22.51	22.51
380	NASDAQ	PEZ	Thu, May 8, 2008	22.76	22.76	22.56	22.56
379	NASDAQ	PEZ	Wed, May 7, 2008	23.04	23.04	22.83	22.85
378	NASDAQ	PEZ	Tue, May 6, 2008	22.81	22.96	22.81	22.91
377	NASDAQ	PEZ	Mon, May 5, 2008	22.79	22.86	22.76	22.79
376	NASDAQ	PEZ	Fri, May 2, 2008	23.01	23.01	22.98	22.98
375	NASDAQ	PEZ	Thu, May 1, 2008	23.09	23.10	23.08	23.10
374	NASDAQ	PEZ	Wed, Apr 30, 2008	22.82	22.94	22.51	22.51
373	NASDAQ	PEZ	Tue, Apr 29, 2008	22.66	22.79	22.59	22.73
372	NASDAQ	PEZ	Mon, Apr 28, 2008	22.60	22.66	22.40	22.66
371	NASDAQ	PEZ	Fri, Apr 25, 2008	22.54	22.65	22.48	22.65
370	NASDAQ	PEZ	Thu, Apr 24, 2008	22.20	22.39	22.20	22.39
369	NASDAQ	PEZ	Wed, Apr 23, 2008	22.03	22.18	22.03	22.18
368	NASDAQ	PEZ	Tue, Apr 22, 2008	21.89	21.99	21.89	21.98
367	NASDAQ	PEZ	Mon, Apr 21, 2008	22.56	22.62	22.53	22.62
366	NASDAQ	PEZ	Fri, Apr 18, 2008	22.67	22.74	22.58	22.58
365	NASDAQ	PEZ	Thu, Apr 17, 2008	22.17	22.21	22.09	22.18
364	NASDAQ	PEZ	Wed, Apr 16, 2008	22.07	22.12	22.05	22.12
363	NASDAQ	PEZ	Tue, Apr 15, 2008	21.68	21.71	21.68	21.71
362	NASDAQ	PEZ	Mon, Apr 14, 2008	21.66	21.71	21.66	21.71
361	NASDAQ	PEZ	Fri, Apr 11, 2008	21.86	21.86	21.76	21.76
360	NASDAQ	PEZ	Thu, Apr 10, 2008	22.32	22.32	22.32	22.32
359	NASDAQ	PEZ	Wed, Apr 9, 2008	22.48	22.48	22.00	22.02
358	NASDAQ	PEZ	Tue, Apr 8, 2008	22.40	22.46	22.40	22.44
357	NASDAQ	PEZ	Mon, Apr 7, 2008	23.12	23.12	22.58	22.58
356	NASDAQ	PEZ	Fri, Apr 4, 2008	22.89	22.89	22.68	22.68
355	NASDAQ	PEZ	Thu, Apr 3, 2008	22.69	22.82	22.69	22.77
354	NASDAQ	PEZ	Wed, Apr 2, 2008	22.67	23.02	22.67	22.83
353	NASDAQ	PEZ	Tue, Apr 1, 2008	22.21	22.71	22.21	22.71
352	NASDAQ	PEZ	Mon, Mar 31, 2008	21.88	21.92	21.88	21.92
351	NASDAQ	PEZ	Fri, Mar 28, 2008	21.97	21.97	21.65	21.65
350	NASDAQ	PEZ	Thu, Mar 27, 2008	22.43	22.43	22.25	22.25
349	NASDAQ	PEZ	Wed, Mar 26, 2008	22.46	22.52	22.43	22.49
348	NASDAQ	PEZ	Tue, Mar 25, 2008	22.78	22.95	22.78	22.95
347	NASDAQ	PEZ	Mon, Mar 24, 2008	22.92	23.15	22.50	23.03
346	NASDAQ	PEZ	Thu, Mar 20, 2008	21.81	22.47	21.81	22.44
345	NASDAQ	PEZ	Wed, Mar 19, 2008	22.15	22.30	21.76	21.76
344	NASDAQ	PEZ	Tue, Mar 18, 2008	21.80	22.00	21.62	22.00
343	NASDAQ	PEZ	Mon, Mar 17, 2008	21.06	21.13	21.00	21.11
342	NASDAQ	PEZ	Fri, Mar 14, 2008	22.04	22.04	21.39	21.44
341	NASDAQ	PEZ	Thu, Mar 13, 2008	21.99	21.99	21.99	21.99
340	NASDAQ	PEZ	Wed, Mar 12, 2008	22.06	22.06	21.91	21.93
339	NASDAQ	PEZ	Tue, Mar 11, 2008	21.57	21.81	21.44	21.81
338	NASDAQ	PEZ	Mon, Mar 10, 2008	21.54	21.54	21.09	21.11
337	NASDAQ	PEZ	Fri, Mar 7, 2008	21.75	21.75	21.40	21.52
336	NASDAQ	PEZ	Thu, Mar 6, 2008	22.18	22.20	21.62	21.62
335	NASDAQ	PEZ	Wed, Mar 5, 2008	22.49	22.65	22.29	22.44
334	NASDAQ	PEZ	Tue, Mar 4, 2008	22.22	22.36	22.11	22.36
333	NASDAQ	PEZ	Mon, Mar 3, 2008	22.21	22.38	22.15	22.36
332	NASDAQ	PEZ	Fri, Feb 29, 2008	22.70	22.72	22.49	22.49
331	NASDAQ	PEZ	Thu, Feb 28, 2008	23.27	23.27	22.99	22.99
330	NASDAQ	PEZ	Wed, Feb 27, 2008	23.49	23.49	23.40	23.44
329	NASDAQ	PEZ	Tue, Feb 26, 2008	23.07	23.58	23.07	23.46
328	NASDAQ	PEZ	Mon, Feb 25, 2008	22.79	23.04	22.62	22.93
327	NASDAQ	PEZ	Fri, Feb 22, 2008	22.46	22.53	22.37	22.53
326	NASDAQ	PEZ	Thu, Feb 21, 2008	23.11	23.11	22.55	22.57
325	NASDAQ	PEZ	Wed, Feb 20, 2008	22.62	23.01	22.62	23.01
324	NASDAQ	PEZ	Tue, Feb 19, 2008	22.80	22.86	22.60	22.69
323	NASDAQ	PEZ	Fri, Feb 15, 2008	22.62	22.77	22.62	22.77
322	NASDAQ	PEZ	Thu, Feb 14, 2008	23.21	23.21	22.84	22.84
321	NASDAQ	PEZ	Wed, Feb 13, 2008	23.33	23.33	23.33	23.33
320	NASDAQ	PEZ	Tue, Feb 12, 2008	23.11	23.31	22.96	23.09
319	NASDAQ	PEZ	Mon, Feb 11, 2008	22.93	22.97	22.93	22.97
318	NASDAQ	PEZ	Fri, Feb 8, 2008	22.76	22.84	22.70	22.81
317	NASDAQ	PEZ	Thu, Feb 7, 2008	22.80	22.80	22.80	22.80
316	NASDAQ	PEZ	Wed, Feb 6, 2008	22.93	22.93	22.58	22.68
315	NASDAQ	PEZ	Tue, Feb 5, 2008	22.79	23.01	22.74	22.74
314	NASDAQ	PEZ	Mon, Feb 4, 2008	23.31	23.35	23.15	23.15
313	NASDAQ	PEZ	Fri, Feb 1, 2008	23.22	23.65	23.22	23.65
312	NASDAQ	PEZ	Thu, Jan 31, 2008	22.75	23.32	22.75	23.22
311	NASDAQ	PEZ	Wed, Jan 30, 2008	22.55	23.09	22.38	22.38
310	NASDAQ	PEZ	Tue, Jan 29, 2008	22.52	22.52	22.32	22.40
309	NASDAQ	PEZ	Mon, Jan 28, 2008	21.82	22.26	21.82	22.26
308	NASDAQ	PEZ	Fri, Jan 25, 2008	22.55	22.55	21.90	21.99
307	NASDAQ	PEZ	Thu, Jan 24, 2008	22.33	22.52	22.33	22.40
306	NASDAQ	PEZ	Wed, Jan 23, 2008	21.29	22.38	21.12	22.30
305	NASDAQ	PEZ	Tue, Jan 22, 2008	20.40	21.35	20.40	21.30
304	NASDAQ	PEZ	Fri, Jan 18, 2008	20.94	21.02	20.87	20.95
303	NASDAQ	PEZ	Thu, Jan 17, 2008	21.26	21.39	20.96	20.96
302	NASDAQ	PEZ	Wed, Jan 16, 2008	21.19	21.51	21.19	21.35
301	NASDAQ	PEZ	Tue, Jan 15, 2008	21.27	21.30	21.20	21.24
300	NASDAQ	PEZ	Mon, Jan 14, 2008	21.58	21.62	21.58	21.59
299	NASDAQ	PEZ	Fri, Jan 11, 2008	21.59	21.60	21.28	21.35
298	NASDAQ	PEZ	Thu, Jan 10, 2008	21.74	22.11	21.74	22.08
297	NASDAQ	PEZ	Wed, Jan 9, 2008	21.60	21.93	21.31	21.93
296	NASDAQ	PEZ	Tue, Jan 8, 2008	22.25	22.36	21.58	21.58
295	NASDAQ	PEZ	Mon, Jan 7, 2008	22.11	22.27	21.91	22.23
294	NASDAQ	PEZ	Fri, Jan 4, 2008	22.32	22.32	22.04	22.04
293	NASDAQ	PEZ	Thu, Jan 3, 2008	23.22	23.22	22.78	22.78
292	NASDAQ	PEZ	Wed, Jan 2, 2008	23.48	23.48	23.18	23.18
291	NASDAQ	PEZ	Mon, Dec 31, 2007	23.75	23.78	23.55	23.65
290	NASDAQ	PEZ	Fri, Dec 28, 2007	23.70	23.94	23.70	23.74
289	NASDAQ	PEZ	Thu, Dec 27, 2007	24.19	24.19	23.84	23.84
288	NASDAQ	PEZ	Wed, Dec 26, 2007	24.24	24.32	24.21	24.30
287	NASDAQ	PEZ	Mon, Dec 24, 2007	24.49	24.50	24.38	24.50
286	NASDAQ	PEZ	Fri, Dec 21, 2007	23.85	24.23	23.81	24.23
285	NASDAQ	PEZ	Thu, Dec 20, 2007	23.92	23.92	23.67	23.82
284	NASDAQ	PEZ	Wed, Dec 19, 2007	23.90	23.99	23.73	23.85
283	NASDAQ	PEZ	Tue, Dec 18, 2007	23.84	23.97	23.75	23.97
282	NASDAQ	PEZ	Mon, Dec 17, 2007	23.88	23.98	23.66	23.66
281	NASDAQ	PEZ	Fri, Dec 14, 2007	24.15	24.24	24.14	24.14
280	NASDAQ	PEZ	Thu, Dec 13, 2007	24.23	24.42	24.13	24.36
279	NASDAQ	PEZ	Wed, Dec 12, 2007	24.85	24.94	24.14	24.18
278	NASDAQ	PEZ	Tue, Dec 11, 2007	25.02	25.09	24.54	24.54
277	NASDAQ	PEZ	Mon, Dec 10, 2007	24.92	25.07	24.92	25.06
276	NASDAQ	PEZ	Fri, Dec 7, 2007	24.95	24.99	24.84	24.95
275	NASDAQ	PEZ	Thu, Dec 6, 2007	24.57	24.98	24.57	24.98
274	NASDAQ	PEZ	Wed, Dec 5, 2007	24.47	24.51	24.38	24.51
273	NASDAQ	PEZ	Tue, Dec 4, 2007	24.28	24.49	24.28	24.42
272	NASDAQ	PEZ	Mon, Dec 3, 2007	24.65	24.78	24.62	24.62
271	NASDAQ	PEZ	Fri, Nov 30, 2007	25.00	25.04	24.77	24.84
270	NASDAQ	PEZ	Thu, Nov 29, 2007	24.47	24.58	24.47	24.58
269	NASDAQ	PEZ	Wed, Nov 28, 2007	24.57	24.80	24.57	24.75
268	NASDAQ	PEZ	Tue, Nov 27, 2007	24.02	24.02	23.81	23.81
267	NASDAQ	PEZ	Mon, Nov 26, 2007	24.45	24.45	23.88	23.88
266	NASDAQ	PEZ	Fri, Nov 23, 2007	24.30	24.44	24.21	24.44
265	NASDAQ	PEZ	Wed, Nov 21, 2007	24.02	24.11	23.87	24.11
264	NASDAQ	PEZ	Tue, Nov 20, 2007	24.47	24.56	23.95	24.16
263	NASDAQ	PEZ	Mon, Nov 19, 2007	24.59	24.59	24.26	24.34
262	NASDAQ	PEZ	Fri, Nov 16, 2007	24.84	24.86	24.72	24.78
261	NASDAQ	PEZ	Thu, Nov 15, 2007	25.25	25.28	24.99	24.99
260	NASDAQ	PEZ	Wed, Nov 14, 2007	25.84	25.84	25.53	25.53
259	NASDAQ	PEZ	Tue, Nov 13, 2007	25.33	25.52	25.33	25.52
258	NASDAQ	PEZ	Mon, Nov 12, 2007	25.35	25.36	25.31	25.31
257	NASDAQ	PEZ	Fri, Nov 9, 2007	25.23	25.45	25.19	25.22
256	NASDAQ	PEZ	Thu, Nov 8, 2007	25.48	25.72	25.14	25.63
255	NASDAQ	PEZ	Wed, Nov 7, 2007	25.95	26.00	25.45	25.63
254	NASDAQ	PEZ	Tue, Nov 6, 2007	26.05	26.16	26.03	26.16
253	NASDAQ	PEZ	Mon, Nov 5, 2007	26.03	26.13	25.93	26.07
252	NASDAQ	PEZ	Fri, Nov 2, 2007	26.31	26.38	26.14	26.31
251	NASDAQ	PEZ	Thu, Nov 1, 2007	26.58	26.58	26.33	26.37
250	NASDAQ	PEZ	Wed, Oct 31, 2007	26.90	27.18	26.90	27.17
249	NASDAQ	PEZ	Tue, Oct 30, 2007	26.79	26.90	26.79	26.90
248	NASDAQ	PEZ	Mon, Oct 29, 2007	26.57	26.81	26.57	26.76
247	NASDAQ	PEZ	Fri, Oct 26, 2007	26.49	26.49	26.49	26.49
246	NASDAQ	PEZ	Thu, Oct 25, 2007	26.41	26.55	26.21	26.21
245	NASDAQ	PEZ	Wed, Oct 24, 2007	25.89	26.34	25.89	26.34
244	NASDAQ	PEZ	Tue, Oct 23, 2007	26.17	26.18	26.06	26.17
243	NASDAQ	PEZ	Mon, Oct 22, 2007	26.02	26.32	26.02	26.30
242	NASDAQ	PEZ	Fri, Oct 19, 2007	26.43	26.43	25.99	25.99
241	NASDAQ	PEZ	Thu, Oct 18, 2007	26.51	26.51	26.49	26.49
240	NASDAQ	PEZ	Wed, Oct 17, 2007	26.80	26.81	26.44	26.62
239	NASDAQ	PEZ	Tue, Oct 16, 2007	26.66	26.75	26.66	26.75
238	NASDAQ	PEZ	Mon, Oct 15, 2007	26.90	26.90	26.73	26.77
237	NASDAQ	PEZ	Thu, Oct 11, 2007	27.35	27.41	26.88	26.93
236	NASDAQ	PEZ	Wed, Oct 10, 2007	27.29	27.31	27.19	27.31
235	NASDAQ	PEZ	Tue, Oct 9, 2007	27.24	27.33	27.24	27.28
234	NASDAQ	PEZ	Mon, Oct 8, 2007	27.29	27.33	27.21	27.21
233	NASDAQ	PEZ	Fri, Oct 5, 2007	27.02	27.40	27.02	27.40
232	NASDAQ	PEZ	Thu, Oct 4, 2007	26.87	26.87	26.74	26.74
231	NASDAQ	PEZ	Wed, Oct 3, 2007	26.97	26.97	26.97	26.97
230	NASDAQ	PEZ	Tue, Oct 2, 2007	26.96	26.97	26.86	26.86
229	NASDAQ	PEZ	Mon, Oct 1, 2007	26.67	26.67	26.67	26.67
228	NASDAQ	PEZ	Fri, Sep 28, 2007	26.65	26.65	26.47	26.49
227	NASDAQ	PEZ	Thu, Sep 27, 2007	26.61	26.66	26.61	26.66
226	NASDAQ	PEZ	Wed, Sep 26, 2007	26.51	26.51	26.45	26.48
225	NASDAQ	PEZ	Tue, Sep 25, 2007	26.19	26.38	26.19	26.29
224	NASDAQ	PEZ	Mon, Sep 24, 2007	26.72	26.72	26.46	26.47
223	NASDAQ	PEZ	Fri, Sep 21, 2007	26.92	26.92	26.72	26.76
222	NASDAQ	PEZ	Thu, Sep 20, 2007	27.00	27.00	26.83	26.86
221	NASDAQ	PEZ	Wed, Sep 19, 2007	27.18	27.18	27.03	27.03
220	NASDAQ	PEZ	Tue, Sep 18, 2007	25.88	26.75	25.88	26.75
219	NASDAQ	PEZ	Mon, Sep 17, 2007	25.85	25.86	25.75	25.83
218	NASDAQ	PEZ	Fri, Sep 14, 2007	25.54	25.76	25.54	25.76
217	NASDAQ	PEZ	Thu, Sep 13, 2007	25.72	25.98	25.70	25.92
216	NASDAQ	PEZ	Wed, Sep 12, 2007	25.60	25.81	25.54	25.54
215	NASDAQ	PEZ	Tue, Sep 11, 2007	25.48	25.68	25.48	25.68
214	NASDAQ	PEZ	Mon, Sep 10, 2007	25.90	25.90	25.16	25.50
213	NASDAQ	PEZ	Fri, Sep 7, 2007	25.85	25.85	25.58	25.69
212	NASDAQ	PEZ	Thu, Sep 6, 2007	26.40	26.40	26.03	26.25
211	NASDAQ	PEZ	Wed, Sep 5, 2007	26.39	26.39	26.18	26.21
210	NASDAQ	PEZ	Tue, Sep 4, 2007	26.43	26.66	26.43	26.66
209	NASDAQ	PEZ	Thu, Aug 30, 2007	26.16	26.30	26.09	26.09
208	NASDAQ	PEZ	Wed, Aug 29, 2007	25.87	26.02	25.87	26.02
207	NASDAQ	PEZ	Tue, Aug 28, 2007	25.97	26.00	25.65	25.65
206	NASDAQ	PEZ	Mon, Aug 27, 2007	26.41	26.41	26.38	26.38
205	NASDAQ	PEZ	Fri, Aug 24, 2007	26.32	26.76	26.32	26.76
204	NASDAQ	PEZ	Thu, Aug 23, 2007	26.57	26.57	26.31	26.36
203	NASDAQ	PEZ	Wed, Aug 22, 2007	26.48	26.57	26.45	26.57
202	NASDAQ	PEZ	Tue, Aug 21, 2007	26.17	26.26	26.13	26.18
201	NASDAQ	PEZ	Mon, Aug 20, 2007	26.10	27.01	25.86	26.12
200	NASDAQ	PEZ	Fri, Aug 17, 2007	26.29	26.30	25.86	25.90
199	NASDAQ	PEZ	Thu, Aug 16, 2007	25.13	25.55	24.85	25.55
198	NASDAQ	PEZ	Wed, Aug 15, 2007	25.67	25.85	25.28	25.29
197	NASDAQ	PEZ	Tue, Aug 14, 2007	26.32	26.37	25.72	25.72
196	NASDAQ	PEZ	Mon, Aug 13, 2007	26.61	26.74	26.32	26.32
195	NASDAQ	PEZ	Fri, Aug 10, 2007	25.43	26.41	25.43	26.23
194	NASDAQ	PEZ	Thu, Aug 9, 2007	26.26	26.55	25.95	25.95
193	NASDAQ	PEZ	Wed, Aug 8, 2007	27.13	27.13	26.64	26.66
192	NASDAQ	PEZ	Tue, Aug 7, 2007	26.47	27.01	26.47	26.86
191	NASDAQ	PEZ	Mon, Aug 6, 2007	26.25	26.50	26.16	26.50
190	NASDAQ	PEZ	Fri, Aug 3, 2007	26.75	26.75	26.19	26.19
189	NASDAQ	PEZ	Thu, Aug 2, 2007	26.96	26.96	26.92	26.94
188	NASDAQ	PEZ	Wed, Aug 1, 2007	26.85	26.92	26.56	26.59
187	NASDAQ	PEZ	Tue, Jul 31, 2007	27.39	27.39	26.70	26.70
186	NASDAQ	PEZ	Mon, Jul 30, 2007	26.83	27.13	26.82	27.13
185	NASDAQ	PEZ	Fri, Jul 27, 2007	27.32	27.32	26.72	26.72
184	NASDAQ	PEZ	Thu, Jul 26, 2007	27.65	27.85	27.09	27.35
183	NASDAQ	PEZ	Wed, Jul 25, 2007	28.41	28.41	27.97	28.09
182	NASDAQ	PEZ	Tue, Jul 24, 2007	28.75	28.75	28.33	28.33
181	NASDAQ	PEZ	Mon, Jul 23, 2007	29.13	29.13	28.96	28.96
180	NASDAQ	PEZ	Fri, Jul 20, 2007	29.26	29.26	28.93	29.00
179	NASDAQ	PEZ	Thu, Jul 19, 2007	29.31	29.37	29.31	29.37
178	NASDAQ	PEZ	Wed, Jul 18, 2007	29.06	29.09	29.02	29.09
177	NASDAQ	PEZ	Mon, Jul 16, 2007	29.41	29.51	29.34	29.36
176	NASDAQ	PEZ	Fri, Jul 13, 2007	29.30	29.40	29.29	29.40
175	NASDAQ	PEZ	Thu, Jul 12, 2007	29.05	29.28	29.05	29.28
174	NASDAQ	PEZ	Wed, Jul 11, 2007	28.76	28.78	28.76	28.78
173	NASDAQ	PEZ	Tue, Jul 10, 2007	28.91	28.91	28.76	28.76
172	NASDAQ	PEZ	Mon, Jul 9, 2007	29.09	29.13	29.09	29.12
171	NASDAQ	PEZ	Fri, Jul 6, 2007	28.92	29.21	28.92	29.19
170	NASDAQ	PEZ	Thu, Jul 5, 2007	28.82	28.93	28.81	28.93
169	NASDAQ	PEZ	Tue, Jul 3, 2007	28.75	28.87	28.75	28.81
168	NASDAQ	PEZ	Mon, Jul 2, 2007	28.69	28.69	28.62	28.69
167	NASDAQ	PEZ	Fri, Jun 29, 2007	28.53	28.53	28.34	28.44
166	NASDAQ	PEZ	Thu, Jun 28, 2007	28.55	28.70	28.55	28.68
165	NASDAQ	PEZ	Wed, Jun 27, 2007	28.08	28.60	28.08	28.60
164	NASDAQ	PEZ	Tue, Jun 26, 2007	28.34	28.34	28.01	28.01
163	NASDAQ	PEZ	Mon, Jun 25, 2007	28.32	28.53	28.19	28.25
162	NASDAQ	PEZ	Fri, Jun 22, 2007	28.60	28.60	28.29	28.36
161	NASDAQ	PEZ	Thu, Jun 21, 2007	28.51	28.63	28.51	28.59
160	NASDAQ	PEZ	Wed, Jun 20, 2007	28.99	29.02	28.88	28.89
159	NASDAQ	PEZ	Tue, Jun 19, 2007	28.91	28.94	28.88	28.94
158	NASDAQ	PEZ	Mon, Jun 18, 2007	29.01	29.01	28.86	28.86
157	NASDAQ	PEZ	Fri, Jun 15, 2007	29.07	29.07	28.98	28.98
156	NASDAQ	PEZ	Thu, Jun 14, 2007	28.92	28.92	28.79	28.82
155	NASDAQ	PEZ	Wed, Jun 13, 2007	28.57	28.70	28.57	28.70
154	NASDAQ	PEZ	Tue, Jun 12, 2007	28.63	28.63	28.46	28.46
153	NASDAQ	PEZ	Mon, Jun 11, 2007	28.79	28.85	28.74	28.81
152	NASDAQ	PEZ	Fri, Jun 8, 2007	28.60	28.83	28.51	28.83
151	NASDAQ	PEZ	Thu, Jun 7, 2007	28.91	28.93	28.62	28.62
150	NASDAQ	PEZ	Wed, Jun 6, 2007	28.95	29.05	28.95	29.05
149	NASDAQ	PEZ	Tue, Jun 5, 2007	29.40	29.40	29.33	29.33
148	NASDAQ	PEZ	Mon, Jun 4, 2007	29.43	29.64	29.38	29.54
147	NASDAQ	PEZ	Fri, Jun 1, 2007	29.50	29.59	29.48	29.50
146	NASDAQ	PEZ	Thu, May 31, 2007	29.44	29.44	29.28	29.35
145	NASDAQ	PEZ	Wed, May 30, 2007	29.09	29.32	29.04	29.32
144	NASDAQ	PEZ	Thu, May 24, 2007	29.26	29.26	29.01	29.01
143	NASDAQ	PEZ	Wed, May 23, 2007	29.27	29.35	29.14	29.14
142	NASDAQ	PEZ	Tue, May 22, 2007	29.10	29.26	29.07	29.24
141	NASDAQ	PEZ	Fri, May 18, 2007	28.68	28.89	28.68	28.86
140	NASDAQ	PEZ	Thu, May 17, 2007	28.74	28.74	28.72	28.74
139	NASDAQ	PEZ	Wed, May 16, 2007	28.60	28.64	28.56	28.64
138	NASDAQ	PEZ	Tue, May 15, 2007	28.61	28.61	28.54	28.54
137	NASDAQ	PEZ	Mon, May 14, 2007	28.72	28.72	28.64	28.64
136	NASDAQ	PEZ	Fri, May 11, 2007	28.64	28.64	28.64	28.64
135	NASDAQ	PEZ	Thu, May 10, 2007	28.83	28.83	28.58	28.58
134	NASDAQ	PEZ	Tue, May 8, 2007	28.74	28.74	28.60	28.70
133	NASDAQ	PEZ	Mon, May 7, 2007	28.81	28.87	28.78	28.78
132	NASDAQ	PEZ	Fri, May 4, 2007	28.80	28.83	28.80	28.80
131	NASDAQ	PEZ	Thu, May 3, 2007	28.78	28.79	28.76	28.78
130	NASDAQ	PEZ	Wed, May 2, 2007	28.93	28.93	28.92	28.92
129	NASDAQ	PEZ	Tue, May 1, 2007	28.58	28.68	28.52	28.68
128	NASDAQ	PEZ	Mon, Apr 30, 2007	29.15	29.15	28.62	28.62
127	NASDAQ	PEZ	Fri, Apr 27, 2007	28.95	29.15	28.95	29.11
126	NASDAQ	PEZ	Thu, Apr 26, 2007	29.07	29.07	29.07	29.07
125	NASDAQ	PEZ	Wed, Apr 25, 2007	28.85	28.85	28.81	28.81
124	NASDAQ	PEZ	Tue, Apr 24, 2007	28.80	28.80	28.62	28.62
123	NASDAQ	PEZ	Mon, Apr 23, 2007	28.92	28.92	28.88	28.88
122	NASDAQ	PEZ	Fri, Apr 20, 2007	28.86	28.96	28.86	28.90
121	NASDAQ	PEZ	Thu, Apr 19, 2007	28.63	28.68	28.63	28.64
120	NASDAQ	PEZ	Wed, Apr 18, 2007	28.85	28.92	28.83	28.88
119	NASDAQ	PEZ	Tue, Apr 17, 2007	28.90	28.90	28.76	28.88
118	NASDAQ	PEZ	Mon, Apr 16, 2007	28.72	28.84	28.72	28.84
117	NASDAQ	PEZ	Fri, Apr 13, 2007	28.50	28.51	28.47	28.50
116	NASDAQ	PEZ	Thu, Apr 12, 2007	28.37	28.57	28.37	28.57
115	NASDAQ	PEZ	Wed, Apr 11, 2007	28.40	28.55	28.39	28.42
114	NASDAQ	PEZ	Tue, Apr 10, 2007	28.66	28.66	28.63	28.63
113	NASDAQ	PEZ	Mon, Apr 9, 2007	28.57	28.64	28.57	28.60
112	NASDAQ	PEZ	Thu, Apr 5, 2007	28.54	28.67	28.54	28.67
111	NASDAQ	PEZ	Wed, Apr 4, 2007	28.46	28.54	28.46	28.50
110	NASDAQ	PEZ	Tue, Apr 3, 2007	28.36	28.60	28.36	28.43
109	NASDAQ	PEZ	Mon, Apr 2, 2007	28.05	28.18	28.05	28.16
108	NASDAQ	PEZ	Fri, Mar 30, 2007	28.10	28.10	27.86	27.86
107	NASDAQ	PEZ	Thu, Mar 29, 2007	27.97	27.97	27.81	27.81
106	NASDAQ	PEZ	Wed, Mar 28, 2007	27.91	27.91	27.89	27.90
105	NASDAQ	PEZ	Tue, Mar 27, 2007	28.27	28.27	28.12	28.12
104	NASDAQ	PEZ	Mon, Mar 26, 2007	28.41	28.41	28.17	28.37
103	NASDAQ	PEZ	Fri, Mar 23, 2007	28.27	28.44	28.27	28.44
102	NASDAQ	PEZ	Thu, Mar 22, 2007	28.27	28.38	28.27	28.38
101	NASDAQ	PEZ	Wed, Mar 21, 2007	28.03	28.30	28.03	28.30
100	NASDAQ	PEZ	Tue, Mar 20, 2007	27.90	27.98	27.90	27.98
99	NASDAQ	PEZ	Mon, Mar 19, 2007	27.81	27.81	27.81	27.81
98	NASDAQ	PEZ	Fri, Mar 16, 2007	27.60	27.69	27.51	27.51
97	NASDAQ	PEZ	Thu, Mar 15, 2007	27.59	27.67	27.59	27.64
96	NASDAQ	PEZ	Wed, Mar 14, 2007	27.49	27.49	27.36	27.36
95	NASDAQ	PEZ	Tue, Mar 13, 2007	27.81	27.81	27.46	27.50
94	NASDAQ	PEZ	Mon, Mar 12, 2007	27.94	27.94	27.94	27.94
93	NASDAQ	PEZ	Thu, Mar 8, 2007	27.73	27.92	27.73	27.81
92	NASDAQ	PEZ	Wed, Mar 7, 2007	27.34	27.49	27.25	27.41
91	NASDAQ	PEZ	Tue, Mar 6, 2007	27.16	27.43	27.11	27.37
90	NASDAQ	PEZ	Mon, Mar 5, 2007	27.10	27.13	26.96	26.96
89	NASDAQ	PEZ	Fri, Mar 2, 2007	27.45	27.48	27.36	27.43
88	NASDAQ	PEZ	Thu, Mar 1, 2007	27.18	27.63	27.18	27.60
87	NASDAQ	PEZ	Wed, Feb 28, 2007	27.61	27.71	27.56	27.71
86	NASDAQ	PEZ	Tue, Feb 27, 2007	27.74	27.75	27.33	27.34
85	NASDAQ	PEZ	Mon, Feb 26, 2007	28.68	28.68	28.37	28.37
84	NASDAQ	PEZ	Fri, Feb 23, 2007	28.67	28.67	28.66	28.67
83	NASDAQ	PEZ	Thu, Feb 22, 2007	28.73	28.83	28.69	28.69
82	NASDAQ	PEZ	Wed, Feb 21, 2007	28.82	28.82	28.73	28.79
81	NASDAQ	PEZ	Tue, Feb 20, 2007	28.77	28.86	28.77	28.81
80	NASDAQ	PEZ	Fri, Feb 16, 2007	28.42	28.42	28.35	28.35
79	NASDAQ	PEZ	Thu, Feb 15, 2007	28.35	28.49	28.32	28.46
78	NASDAQ	PEZ	Wed, Feb 14, 2007	28.24	28.26	28.24	28.26
77	NASDAQ	PEZ	Tue, Feb 13, 2007	28.01	28.02	28.01	28.02
76	NASDAQ	PEZ	Mon, Feb 12, 2007	27.89	27.92	27.89	27.92
75	NASDAQ	PEZ	Fri, Feb 9, 2007	28.24	28.24	27.97	27.97
74	NASDAQ	PEZ	Thu, Feb 8, 2007	28.29	28.40	28.29	28.37
73	NASDAQ	PEZ	Wed, Feb 7, 2007	28.29	28.29	28.25	28.25
72	NASDAQ	PEZ	Tue, Feb 6, 2007	28.15	28.15	28.00	28.12
71	NASDAQ	PEZ	Mon, Feb 5, 2007	27.98	28.02	27.97	27.97
70	NASDAQ	PEZ	Fri, Feb 2, 2007	28.20	28.20	27.97	28.04
69	NASDAQ	PEZ	Thu, Feb 1, 2007	27.84	27.97	27.84	27.97
68	NASDAQ	PEZ	Wed, Jan 31, 2007	27.50	27.74	27.50	27.74
67	NASDAQ	PEZ	Tue, Jan 30, 2007	27.49	27.49	27.42	27.45
66	NASDAQ	PEZ	Mon, Jan 29, 2007	27.45	27.45	27.32	27.43
65	NASDAQ	PEZ	Fri, Jan 26, 2007	27.40	27.40	27.21	27.32
64	NASDAQ	PEZ	Thu, Jan 25, 2007	27.73	27.73	27.23	27.29
63	NASDAQ	PEZ	Wed, Jan 24, 2007	27.63	27.74	27.63	27.73
62	NASDAQ	PEZ	Tue, Jan 23, 2007	27.55	27.64	27.44	27.52
61	NASDAQ	PEZ	Mon, Jan 22, 2007	27.71	27.71	27.49	27.49
60	NASDAQ	PEZ	Fri, Jan 19, 2007	27.70	27.70	27.53	27.53
59	NASDAQ	PEZ	Thu, Jan 18, 2007	27.74	27.85	27.67	27.67
58	NASDAQ	PEZ	Wed, Jan 17, 2007	27.88	27.88	27.68	27.73
57	NASDAQ	PEZ	Tue, Jan 16, 2007	28.00	28.04	27.76	27.81
56	NASDAQ	PEZ	Thu, Jan 11, 2007	27.63	27.63	27.63	27.63
55	NASDAQ	PEZ	Wed, Jan 10, 2007	27.10	27.25	27.10	27.25
54	NASDAQ	PEZ	Tue, Jan 9, 2007	27.13	27.19	27.13	27.19
53	NASDAQ	PEZ	Wed, Jan 3, 2007	26.86	26.95	26.86	26.95
52	NASDAQ	PEZ	Fri, Dec 29, 2006	26.91	26.91	26.73	26.75
51	NASDAQ	PEZ	Thu, Dec 28, 2006	26.97	26.97	26.91	26.91
50	NASDAQ	PEZ	Wed, Dec 27, 2006	26.85	26.97	26.85	26.97
49	NASDAQ	PEZ	Tue, Dec 26, 2006	26.57	26.66	26.57	26.61
48	NASDAQ	PEZ	Fri, Dec 22, 2006	26.69	26.70	26.68	26.70
47	NASDAQ	PEZ	Thu, Dec 21, 2006	26.60	26.81	26.60	26.62
46	NASDAQ	PEZ	Wed, Dec 20, 2006	26.81	26.84	26.81	26.84
45	NASDAQ	PEZ	Tue, Dec 19, 2006	26.48	26.67	26.42	26.67
44	NASDAQ	PEZ	Mon, Dec 18, 2006	26.68	26.68	26.65	26.65
43	NASDAQ	PEZ	Fri, Dec 15, 2006	27.07	27.07	26.98	26.98
42	NASDAQ	PEZ	Thu, Dec 14, 2006	27.20	27.20	27.19	27.19
41	NASDAQ	PEZ	Wed, Dec 13, 2006	26.86	26.90	26.86	26.89
40	NASDAQ	PEZ	Tue, Dec 12, 2006	26.79	26.79	26.75	26.75
39	NASDAQ	PEZ	Fri, Dec 8, 2006	26.73	26.81	26.73	26.81
38	NASDAQ	PEZ	Thu, Dec 7, 2006	27.00	27.00	26.87	26.90
37	NASDAQ	PEZ	Wed, Dec 6, 2006	27.07	27.07	27.07	27.07
36	NASDAQ	PEZ	Tue, Dec 5, 2006	27.11	27.11	27.07	27.07
35	NASDAQ	PEZ	Mon, Dec 4, 2006	26.76	27.05	26.76	27.02
34	NASDAQ	PEZ	Fri, Dec 1, 2006	26.41	26.44	26.29	26.32
33	NASDAQ	PEZ	Thu, Nov 30, 2006	26.47	26.65	26.47	26.62
32	NASDAQ	PEZ	Wed, Nov 29, 2006	26.64	26.64	26.64	26.64
31	NASDAQ	PEZ	Tue, Nov 28, 2006	26.17	26.31	26.17	26.31
30	NASDAQ	PEZ	Mon, Nov 27, 2006	26.69	26.69	26.38	26.38
29	NASDAQ	PEZ	Fri, Nov 24, 2006	26.85	26.88	26.85	26.88
28	NASDAQ	PEZ	Wed, Nov 22, 2006	26.94	26.94	26.94	26.94
27	NASDAQ	PEZ	Mon, Nov 20, 2006	26.60	26.60	26.47	26.51
26	NASDAQ	PEZ	Fri, Nov 17, 2006	26.38	26.43	26.38	26.43
25	NASDAQ	PEZ	Thu, Nov 16, 2006	26.54	26.54	26.54	26.54
24	NASDAQ	PEZ	Wed, Nov 15, 2006	26.68	26.68	26.60	26.62
23	NASDAQ	PEZ	Tue, Nov 14, 2006	26.00	26.39	25.96	26.39
22	NASDAQ	PEZ	Mon, Nov 13, 2006	26.01	26.01	26.01	26.01
21	NASDAQ	PEZ	Fri, Nov 10, 2006	25.90	25.90	25.90	25.90
20	NASDAQ	PEZ	Wed, Nov 8, 2006	25.88	25.88	25.88	25.88
19	NASDAQ	PEZ	Tue, Nov 7, 2006	25.87	25.90	25.81	25.81
18	NASDAQ	PEZ	Mon, Nov 6, 2006	25.65	25.65	25.65	25.65
17	NASDAQ	PEZ	Fri, Nov 3, 2006	25.33	25.33	25.33	25.33
16	NASDAQ	PEZ	Thu, Nov 2, 2006	25.35	25.40	25.30	25.40
15	NASDAQ	PEZ	Wed, Nov 1, 2006	26.04	26.04	25.55	25.55
14	NASDAQ	PEZ	Tue, Oct 31, 2006	26.20	26.20	25.89	25.89
13	NASDAQ	PEZ	Mon, Oct 30, 2006	25.73	26.09	25.70	26.09
12	NASDAQ	PEZ	Fri, Oct 27, 2006	25.94	26.07	25.89	25.89
11	NASDAQ	PEZ	Thu, Oct 26, 2006	26.15	26.15	26.15	26.15
10	NASDAQ	PEZ	Wed, Oct 25, 2006	26.00	26.00	25.71	25.71
9	NASDAQ	PEZ	Tue, Oct 24, 2006	25.76	25.86	25.76	25.86
8	NASDAQ	PEZ	Mon, Oct 23, 2006	25.46	25.74	25.38	25.69
7	NASDAQ	PEZ	Fri, Oct 20, 2006	25.58	25.58	25.58	25.58
6	NASDAQ	PEZ	Thu, Oct 19, 2006	25.58	25.58	25.58	25.58
5	NASDAQ	PEZ	Wed, Oct 18, 2006	25.75	25.75	25.58	25.59
4	NASDAQ	PEZ	Tue, Oct 17, 2006	25.55	25.55	25.32	25.45
3	NASDAQ	PEZ	Mon, Oct 16, 2006	25.61	25.61	25.59	25.59
2	NASDAQ	PEZ	Fri, Oct 13, 2006	25.55	25.55	25.51	25.51
1	NASDAQ	PEZ	Thu, Oct 12, 2006	25.25	25.44	25.20	25.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Consumer Cyclicals Momentum ETF NASDAQ:PEZ 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