Invesco S&P 500 Downside Hedged ETF AMEX:PHDG Historical Prices

Below are the 2541 trading days of historical prices for PHDG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2541	AMEX	PHDG	Wed, Jan 18, 2023	32.90	33.01	32.54	32.56
2540	AMEX	PHDG	Tue, Jan 17, 2023	32.80	33.04	32.80	32.83
2539	AMEX	PHDG	Fri, Jan 13, 2023	32.82	32.90	32.58	32.87
2538	AMEX	PHDG	Thu, Jan 12, 2023	32.82	33.01	32.72	32.82
2537	AMEX	PHDG	Wed, Jan 11, 2023	32.63	32.98	32.63	32.98
2536	AMEX	PHDG	Tue, Jan 10, 2023	32.24	32.54	32.24	32.48
2535	AMEX	PHDG	Mon, Jan 9, 2023	32.31	32.69	32.30	32.31
2534	AMEX	PHDG	Fri, Jan 6, 2023	31.75	32.41	31.75	32.37
2533	AMEX	PHDG	Thu, Jan 5, 2023	31.73	31.96	31.70	31.77
2532	AMEX	PHDG	Wed, Jan 4, 2023	31.89	32.30	31.89	32.10
2531	AMEX	PHDG	Tue, Jan 3, 2023	32.09	32.32	31.91	32.10
2530	AMEX	PHDG	Fri, Dec 30, 2022	32.15	32.28	31.99	32.28
2529	AMEX	PHDG	Thu, Dec 29, 2022	32.02	32.37	31.85	32.30
2528	AMEX	PHDG	Wed, Dec 28, 2022	32.04	32.29	31.39	31.72
2527	AMEX	PHDG	Tue, Dec 27, 2022	32.19	32.37	31.97	32.14
2526	AMEX	PHDG	Fri, Dec 23, 2022	32.35	32.35	31.93	32.19
2525	AMEX	PHDG	Thu, Dec 22, 2022	32.27	32.29	32.05	32.23
2524	AMEX	PHDG	Wed, Dec 21, 2022	32.30	32.37	31.99	32.20
2523	AMEX	PHDG	Tue, Dec 20, 2022	32.41	32.41	32.15	32.28
2522	AMEX	PHDG	Mon, Dec 19, 2022	32.08	32.23	30.08	32.18
2521	AMEX	PHDG	Fri, Dec 16, 2022	32.85	32.85	32.32	32.18
2520	AMEX	PHDG	Thu, Dec 15, 2022	32.86	32.86	32.65	32.74
2519	AMEX	PHDG	Wed, Dec 14, 2022	33.55	33.76	32.81	33.28
2518	AMEX	PHDG	Tue, Dec 13, 2022	34.03	34.03	33.57	33.73
2517	AMEX	PHDG	Mon, Dec 12, 2022	33.50	33.71	33.50	33.61
2516	AMEX	PHDG	Fri, Dec 9, 2022	33.60	33.71	33.60	33.69
2515	AMEX	PHDG	Thu, Dec 8, 2022	33.72	33.79	33.51	33.75
2514	AMEX	PHDG	Wed, Dec 7, 2022	33.82	33.82	33.40	33.44
2513	AMEX	PHDG	Tue, Dec 6, 2022	33.95	33.95	33.35	33.45
2512	AMEX	PHDG	Mon, Dec 5, 2022	34.35	34.35	33.76	33.90
2511	AMEX	PHDG	Fri, Dec 2, 2022	34.37	34.43	34.08	34.37
2510	AMEX	PHDG	Thu, Dec 1, 2022	34.48	34.70	34.33	34.54
2509	AMEX	PHDG	Wed, Nov 30, 2022	33.61	34.53	33.56	34.43
2508	AMEX	PHDG	Tue, Nov 29, 2022	34.14	34.14	33.57	33.76
2507	AMEX	PHDG	Mon, Nov 28, 2022	34.04	34.14	33.75	33.82
2506	AMEX	PHDG	Fri, Nov 25, 2022	34.30	34.30	34.12	34.14
2505	AMEX	PHDG	Wed, Nov 23, 2022	34.13	34.29	34.04	34.19
2504	AMEX	PHDG	Tue, Nov 22, 2022	33.64	34.18	33.64	34.11
2503	AMEX	PHDG	Mon, Nov 21, 2022	33.98	33.98	33.63	33.76
2502	AMEX	PHDG	Fri, Nov 18, 2022	33.83	34.01	33.70	33.90
2501	AMEX	PHDG	Thu, Nov 17, 2022	33.49	33.93	33.49	33.80
2500	AMEX	PHDG	Wed, Nov 16, 2022	34.02	34.22	33.94	33.94
2499	AMEX	PHDG	Tue, Nov 15, 2022	34.54	34.54	34.08	34.20
2498	AMEX	PHDG	Mon, Nov 14, 2022	34.33	34.33	33.91	34.01
2497	AMEX	PHDG	Fri, Nov 11, 2022	34.13	34.30	33.99	34.30
2496	AMEX	PHDG	Thu, Nov 10, 2022	33.91	34.10	33.88	33.92
2495	AMEX	PHDG	Wed, Nov 9, 2022	33.91	34.05	33.88	34.05
2494	AMEX	PHDG	Tue, Nov 8, 2022	34.17	34.17	33.88	33.91
2493	AMEX	PHDG	Mon, Nov 7, 2022	34.05	34.12	33.90	34.00
2492	AMEX	PHDG	Fri, Nov 4, 2022	34.23	34.23	33.94	34.13
2491	AMEX	PHDG	Thu, Nov 3, 2022	34.46	34.46	33.94	34.08
2490	AMEX	PHDG	Wed, Nov 2, 2022	35.02	35.24	34.40	34.47
2489	AMEX	PHDG	Tue, Nov 1, 2022	35.53	35.53	34.92	35.06
2488	AMEX	PHDG	Mon, Oct 31, 2022	35.71	35.71	35.13	35.27
2487	AMEX	PHDG	Fri, Oct 28, 2022	34.66	35.53	34.66	35.53
2486	AMEX	PHDG	Thu, Oct 27, 2022	35.29	35.29	34.88	34.95
2485	AMEX	PHDG	Wed, Oct 26, 2022	35.12	35.64	35.10	35.10
2484	AMEX	PHDG	Tue, Oct 25, 2022	35.28	35.55	35.28	35.55
2483	AMEX	PHDG	Mon, Oct 24, 2022	34.84	35.38	34.84	35.13
2482	AMEX	PHDG	Fri, Oct 21, 2022	34.38	34.93	34.25	34.85
2481	AMEX	PHDG	Thu, Oct 20, 2022	34.59	34.71	34.27	34.39
2480	AMEX	PHDG	Wed, Oct 19, 2022	34.43	34.86	34.43	34.69
2479	AMEX	PHDG	Tue, Oct 18, 2022	34.79	35.10	34.70	34.82
2478	AMEX	PHDG	Mon, Oct 17, 2022	34.40	34.62	34.28	34.62
2477	AMEX	PHDG	Fri, Oct 14, 2022	34.67	34.67	34.02	34.10
2476	AMEX	PHDG	Thu, Oct 13, 2022	33.52	34.68	33.52	34.60
2475	AMEX	PHDG	Wed, Oct 12, 2022	34.33	34.33	34.05	34.07
2474	AMEX	PHDG	Tue, Oct 11, 2022	34.36	34.53	34.16	34.53
2473	AMEX	PHDG	Mon, Oct 10, 2022	34.47	34.60	34.16	34.47
2472	AMEX	PHDG	Fri, Oct 7, 2022	34.45	34.57	34.25	34.40
2471	AMEX	PHDG	Thu, Oct 6, 2022	34.78	34.84	34.60	34.80
2470	AMEX	PHDG	Wed, Oct 5, 2022	34.50	34.91	34.50	34.76
2469	AMEX	PHDG	Tue, Oct 4, 2022	34.42	34.88	34.42	34.67
2468	AMEX	PHDG	Mon, Oct 3, 2022	33.98	34.33	33.86	34.16
2467	AMEX	PHDG	Fri, Sep 30, 2022	34.27	34.27	33.87	33.99
2466	AMEX	PHDG	Thu, Sep 29, 2022	34.42	34.46	34.11	34.20
2465	AMEX	PHDG	Wed, Sep 28, 2022	34.22	34.52	34.22	34.40
2464	AMEX	PHDG	Tue, Sep 27, 2022	34.37	34.44	34.20	34.33
2463	AMEX	PHDG	Mon, Sep 26, 2022	34.24	34.28	34.10	34.25
2462	AMEX	PHDG	Fri, Sep 23, 2022	34.14	34.24	33.94	34.11
2461	AMEX	PHDG	Thu, Sep 22, 2022	34.40	34.41	34.07	34.15
2460	AMEX	PHDG	Wed, Sep 21, 2022	34.31	34.53	34.30	34.34
2459	AMEX	PHDG	Tue, Sep 20, 2022	34.35	34.47	34.27	34.33
2458	AMEX	PHDG	Mon, Sep 19, 2022	34.41	34.50	34.30	34.40
2457	AMEX	PHDG	Fri, Sep 16, 2022	34.74	34.84	34.52	34.51
2456	AMEX	PHDG	Thu, Sep 15, 2022	34.99	34.99	34.76	34.80
2455	AMEX	PHDG	Wed, Sep 14, 2022	35.22	35.22	34.89	35.13
2454	AMEX	PHDG	Tue, Sep 13, 2022	35.07	35.18	34.98	35.03
2453	AMEX	PHDG	Mon, Sep 12, 2022	35.26	35.41	35.19	35.36
2452	AMEX	PHDG	Fri, Sep 9, 2022	34.95	35.16	34.92	35.16
2451	AMEX	PHDG	Thu, Sep 8, 2022	34.46	34.90	34.46	34.85
2450	AMEX	PHDG	Wed, Sep 7, 2022	34.33	34.79	34.26	34.72
2449	AMEX	PHDG	Tue, Sep 6, 2022	34.54	34.54	34.18	34.34
2448	AMEX	PHDG	Fri, Sep 2, 2022	34.91	34.95	34.26	34.41
2447	AMEX	PHDG	Thu, Sep 1, 2022	34.38	34.72	34.29	34.72
2446	AMEX	PHDG	Wed, Aug 31, 2022	34.88	35.00	34.53	34.70
2445	AMEX	PHDG	Tue, Aug 30, 2022	34.91	34.98	34.82	34.95
2444	AMEX	PHDG	Mon, Aug 29, 2022	34.80	35.00	34.80	34.83
2443	AMEX	PHDG	Fri, Aug 26, 2022	34.98	34.98	34.81	34.93
2442	AMEX	PHDG	Thu, Aug 25, 2022	34.80	35.02	34.80	35.00
2441	AMEX	PHDG	Wed, Aug 24, 2022	34.87	34.94	34.80	34.94
2440	AMEX	PHDG	Tue, Aug 23, 2022	34.94	35.09	34.83	34.85
2439	AMEX	PHDG	Mon, Aug 22, 2022	35.47	35.47	34.91	34.93
2438	AMEX	PHDG	Fri, Aug 19, 2022	36.00	36.00	35.61	35.62
2437	AMEX	PHDG	Thu, Aug 18, 2022	35.94	36.14	35.88	36.07
2436	AMEX	PHDG	Wed, Aug 17, 2022	36.21	36.21	35.95	36.05
2435	AMEX	PHDG	Tue, Aug 16, 2022	35.99	36.34	35.99	36.32
2434	AMEX	PHDG	Mon, Aug 15, 2022	36.00	36.20	35.84	36.20
2433	AMEX	PHDG	Fri, Aug 12, 2022	35.51	35.97	35.51	35.96
2432	AMEX	PHDG	Thu, Aug 11, 2022	35.62	35.81	35.37	35.38
2431	AMEX	PHDG	Wed, Aug 10, 2022	35.21	35.53	35.21	35.49
2430	AMEX	PHDG	Tue, Aug 9, 2022	34.94	34.94	34.68	34.84
2429	AMEX	PHDG	Mon, Aug 8, 2022	35.16	35.27	34.85	34.98
2428	AMEX	PHDG	Fri, Aug 5, 2022	34.61	35.16	34.61	34.96
2427	AMEX	PHDG	Thu, Aug 4, 2022	35.11	35.12	34.93	35.06
2426	AMEX	PHDG	Wed, Aug 3, 2022	34.66	35.12	34.66	34.97
2425	AMEX	PHDG	Tue, Aug 2, 2022	34.58	34.85	34.52	34.52
2424	AMEX	PHDG	Mon, Aug 1, 2022	34.71	34.95	34.64	34.80
2423	AMEX	PHDG	Fri, Jul 29, 2022	34.40	34.89	34.39	34.83
2422	AMEX	PHDG	Thu, Jul 28, 2022	34.25	34.42	33.89	34.39
2421	AMEX	PHDG	Wed, Jul 27, 2022	33.64	34.27	33.58	34.19
2420	AMEX	PHDG	Tue, Jul 26, 2022	33.44	33.53	33.24	33.29
2419	AMEX	PHDG	Mon, Jul 25, 2022	33.65	33.72	33.52	33.66
2418	AMEX	PHDG	Fri, Jul 22, 2022	33.95	34.01	33.56	33.64
2417	AMEX	PHDG	Thu, Jul 21, 2022	33.65	34.02	33.54	34.02
2416	AMEX	PHDG	Wed, Jul 20, 2022	33.53	33.85	33.51	33.71
2415	AMEX	PHDG	Tue, Jul 19, 2022	32.93	33.64	32.93	33.58
2414	AMEX	PHDG	Mon, Jul 18, 2022	32.83	32.91	32.83	32.83
2413	AMEX	PHDG	Fri, Jul 15, 2022	32.81	32.92	32.61	32.92
2412	AMEX	PHDG	Thu, Jul 14, 2022	32.25	32.50	32.22	32.45
2411	AMEX	PHDG	Wed, Jul 13, 2022	32.35	32.76	32.35	32.60
2410	AMEX	PHDG	Tue, Jul 12, 2022	32.97	33.03	32.71	32.74
2409	AMEX	PHDG	Mon, Jul 11, 2022	32.92	33.03	32.89	32.99
2408	AMEX	PHDG	Fri, Jul 8, 2022	33.15	33.22	33.06	33.17
2407	AMEX	PHDG	Thu, Jul 7, 2022	32.97	33.25	32.97	33.21
2406	AMEX	PHDG	Wed, Jul 6, 2022	32.86	33.08	32.77	32.85
2405	AMEX	PHDG	Tue, Jul 5, 2022	32.54	32.86	32.48	32.80
2404	AMEX	PHDG	Fri, Jul 1, 2022	32.73	32.86	32.51	32.86
2403	AMEX	PHDG	Thu, Jun 30, 2022	32.82	32.89	32.61	32.63
2402	AMEX	PHDG	Wed, Jun 29, 2022	32.93	32.93	32.72	32.75
2401	AMEX	PHDG	Tue, Jun 28, 2022	33.23	33.45	32.74	32.76
2400	AMEX	PHDG	Mon, Jun 27, 2022	33.42	33.47	33.19	33.21
2399	AMEX	PHDG	Fri, Jun 24, 2022	32.67	33.46	32.67	33.46
2398	AMEX	PHDG	Thu, Jun 23, 2022	32.52	32.80	32.47	32.80
2397	AMEX	PHDG	Wed, Jun 22, 2022	32.62	32.80	32.43	32.43
2396	AMEX	PHDG	Tue, Jun 21, 2022	32.62	32.80	32.49	32.76
2395	AMEX	PHDG	Fri, Jun 17, 2022	32.80	32.80	32.69	32.68
2394	AMEX	PHDG	Thu, Jun 16, 2022	32.80	32.80	32.70	32.78
2393	AMEX	PHDG	Wed, Jun 15, 2022	32.72	32.80	32.61	32.73
2392	AMEX	PHDG	Tue, Jun 14, 2022	32.75	32.79	32.60	32.75
2391	AMEX	PHDG	Mon, Jun 13, 2022	32.80	32.80	32.73	32.73
2390	AMEX	PHDG	Fri, Jun 10, 2022	33.04	33.04	32.72	32.72
2389	AMEX	PHDG	Thu, Jun 9, 2022	34.11	34.11	33.45	33.48
2388	AMEX	PHDG	Wed, Jun 8, 2022	34.15	34.36	33.95	34.11
2387	AMEX	PHDG	Tue, Jun 7, 2022	33.86	34.34	33.86	34.28
2386	AMEX	PHDG	Mon, Jun 6, 2022	34.39	34.52	34.03	34.08
2385	AMEX	PHDG	Fri, Jun 3, 2022	34.38	34.38	33.97	33.97
2384	AMEX	PHDG	Thu, Jun 2, 2022	33.97	34.56	33.88	34.48
2383	AMEX	PHDG	Wed, Jun 1, 2022	34.32	34.49	33.99	33.99
2382	AMEX	PHDG	Tue, May 31, 2022	34.39	34.53	34.27	34.37
2381	AMEX	PHDG	Fri, May 27, 2022	34.14	34.62	34.14	34.62
2380	AMEX	PHDG	Thu, May 26, 2022	33.67	34.11	33.67	34.11
2379	AMEX	PHDG	Wed, May 25, 2022	33.30	33.61	33.30	33.58
2378	AMEX	PHDG	Tue, May 24, 2022	33.47	33.47	33.08	33.32
2377	AMEX	PHDG	Mon, May 23, 2022	33.09	33.62	33.09	33.62
2376	AMEX	PHDG	Fri, May 20, 2022	33.10	33.27	32.79	33.17
2375	AMEX	PHDG	Thu, May 19, 2022	33.41	33.60	33.05	33.16
2374	AMEX	PHDG	Wed, May 18, 2022	33.62	33.64	33.54	33.64
2373	AMEX	PHDG	Tue, May 17, 2022	33.57	33.68	33.54	33.66
2372	AMEX	PHDG	Mon, May 16, 2022	33.62	33.67	33.54	33.58
2371	AMEX	PHDG	Fri, May 13, 2022	33.48	33.77	33.48	33.69
2370	AMEX	PHDG	Thu, May 12, 2022	33.61	33.72	33.07	33.57
2369	AMEX	PHDG	Wed, May 11, 2022	34.08	34.11	33.68	33.73
2368	AMEX	PHDG	Tue, May 10, 2022	34.52	34.52	34.09	34.12
2367	AMEX	PHDG	Mon, May 9, 2022	34.59	34.59	34.18	34.43
2366	AMEX	PHDG	Fri, May 6, 2022	34.74	34.88	34.52	34.60
2365	AMEX	PHDG	Thu, May 5, 2022	34.28	34.81	34.10	34.79
2364	AMEX	PHDG	Wed, May 4, 2022	34.12	34.28	33.96	34.23
2363	AMEX	PHDG	Tue, May 3, 2022	34.58	34.58	34.18	34.28
2362	AMEX	PHDG	Mon, May 2, 2022	34.61	34.90	34.26	34.56
2361	AMEX	PHDG	Fri, Apr 29, 2022	34.87	34.87	34.46	34.61
2360	AMEX	PHDG	Thu, Apr 28, 2022	34.71	34.95	34.44	34.95
2359	AMEX	PHDG	Wed, Apr 27, 2022	34.58	34.89	34.50	34.61
2358	AMEX	PHDG	Tue, Apr 26, 2022	34.43	34.55	34.43	34.54
2357	AMEX	PHDG	Mon, Apr 25, 2022	34.21	34.49	34.04	34.48
2356	AMEX	PHDG	Fri, Apr 22, 2022	34.99	34.99	34.23	34.23
2355	AMEX	PHDG	Thu, Apr 21, 2022	35.42	35.42	34.85	34.90
2354	AMEX	PHDG	Wed, Apr 20, 2022	35.32	35.32	35.01	35.01
2353	AMEX	PHDG	Tue, Apr 19, 2022	35.17	35.24	35.11	35.11
2352	AMEX	PHDG	Mon, Apr 18, 2022	35.12	35.27	35.01	35.18
2351	AMEX	PHDG	Thu, Apr 14, 2022	35.27	35.28	35.16	35.25
2350	AMEX	PHDG	Wed, Apr 13, 2022	35.18	35.28	35.14	35.20
2349	AMEX	PHDG	Tue, Apr 12, 2022	35.77	35.77	35.04	35.27
2348	AMEX	PHDG	Mon, Apr 11, 2022	35.70	35.70	35.31	35.39
2347	AMEX	PHDG	Fri, Apr 8, 2022	36.11	36.11	35.76	35.81
2346	AMEX	PHDG	Thu, Apr 7, 2022	36.07	36.13	35.75	36.00
2345	AMEX	PHDG	Wed, Apr 6, 2022	36.15	36.15	35.71	35.90
2344	AMEX	PHDG	Tue, Apr 5, 2022	36.29	36.42	36.10	36.20
2343	AMEX	PHDG	Mon, Apr 4, 2022	36.15	36.33	36.11	36.31
2342	AMEX	PHDG	Fri, Apr 1, 2022	36.23	36.25	36.01	36.08
2341	AMEX	PHDG	Thu, Mar 31, 2022	36.68	36.68	36.14	36.14
2340	AMEX	PHDG	Wed, Mar 30, 2022	36.79	36.79	36.55	36.61
2339	AMEX	PHDG	Tue, Mar 29, 2022	36.51	36.78	36.48	36.63
2338	AMEX	PHDG	Mon, Mar 28, 2022	36.46	36.65	36.40	36.57
2337	AMEX	PHDG	Fri, Mar 25, 2022	36.52	36.56	36.30	36.56
2336	AMEX	PHDG	Thu, Mar 24, 2022	36.15	36.40	36.15	36.34
2335	AMEX	PHDG	Wed, Mar 23, 2022	36.34	36.45	36.01	36.01
2334	AMEX	PHDG	Tue, Mar 22, 2022	36.09	36.53	36.09	36.39
2333	AMEX	PHDG	Mon, Mar 21, 2022	36.21	36.39	36.08	36.29
2332	AMEX	PHDG	Fri, Mar 18, 2022	36.38	36.39	36.15	36.22
2331	AMEX	PHDG	Thu, Mar 17, 2022	36.01	36.21	35.94	36.21
2330	AMEX	PHDG	Wed, Mar 16, 2022	36.25	36.30	35.87	36.15
2329	AMEX	PHDG	Tue, Mar 15, 2022	36.08	36.38	36.06	36.38
2328	AMEX	PHDG	Mon, Mar 14, 2022	35.98	36.30	35.90	36.10
2327	AMEX	PHDG	Fri, Mar 11, 2022	36.18	36.18	35.84	36.04
2326	AMEX	PHDG	Thu, Mar 10, 2022	36.67	36.67	36.09	36.11
2325	AMEX	PHDG	Wed, Mar 9, 2022	36.48	36.76	36.34	36.76
2324	AMEX	PHDG	Tue, Mar 8, 2022	36.62	36.73	36.30	36.30
2323	AMEX	PHDG	Mon, Mar 7, 2022	36.63	36.80	36.47	36.70
2322	AMEX	PHDG	Fri, Mar 4, 2022	36.90	36.92	36.59	36.80
2321	AMEX	PHDG	Thu, Mar 3, 2022	36.88	36.88	36.47	36.56
2320	AMEX	PHDG	Wed, Mar 2, 2022	36.57	36.74	36.37	36.54
2319	AMEX	PHDG	Tue, Mar 1, 2022	36.40	36.46	36.22	36.43
2318	AMEX	PHDG	Mon, Feb 28, 2022	35.98	36.34	35.98	36.26
2317	AMEX	PHDG	Fri, Feb 25, 2022	36.15	36.15	36.03	36.14
2316	AMEX	PHDG	Thu, Feb 24, 2022	35.55	36.16	35.53	36.05
2315	AMEX	PHDG	Wed, Feb 23, 2022	36.12	36.27	35.76	35.76
2314	AMEX	PHDG	Tue, Feb 22, 2022	36.39	36.44	36.04	36.04
2313	AMEX	PHDG	Fri, Feb 18, 2022	36.52	36.69	36.38	36.57
2312	AMEX	PHDG	Thu, Feb 17, 2022	36.53	36.71	36.47	36.55
2311	AMEX	PHDG	Wed, Feb 16, 2022	36.69	36.73	36.54	36.68
2310	AMEX	PHDG	Tue, Feb 15, 2022	36.83	36.83	36.66	36.66
2309	AMEX	PHDG	Mon, Feb 14, 2022	36.78	36.82	36.64	36.70
2308	AMEX	PHDG	Fri, Feb 11, 2022	36.96	37.03	36.62	36.67
2307	AMEX	PHDG	Thu, Feb 10, 2022	37.08	37.19	36.91	36.93
2306	AMEX	PHDG	Wed, Feb 9, 2022	37.00	37.22	37.00	37.20
2305	AMEX	PHDG	Tue, Feb 8, 2022	36.79	36.88	36.72	36.87
2304	AMEX	PHDG	Mon, Feb 7, 2022	37.00	37.00	36.73	36.75
2303	AMEX	PHDG	Fri, Feb 4, 2022	36.95	37.22	36.95	37.03
2302	AMEX	PHDG	Thu, Feb 3, 2022	37.05	37.23	37.05	37.07
2301	AMEX	PHDG	Wed, Feb 2, 2022	37.05	37.30	37.05	37.20
2300	AMEX	PHDG	Tue, Feb 1, 2022	37.07	37.16	36.98	36.99
2299	AMEX	PHDG	Mon, Jan 31, 2022	36.91	37.21	36.91	37.17
2298	AMEX	PHDG	Fri, Jan 28, 2022	36.31	36.93	36.26	36.91
2297	AMEX	PHDG	Thu, Jan 27, 2022	36.82	37.00	36.34	36.37
2296	AMEX	PHDG	Wed, Jan 26, 2022	36.57	36.62	36.46	36.54
2295	AMEX	PHDG	Tue, Jan 25, 2022	36.58	36.60	36.45	36.60
2294	AMEX	PHDG	Mon, Jan 24, 2022	36.45	36.63	36.44	36.56
2293	AMEX	PHDG	Fri, Jan 21, 2022	36.44	36.56	36.42	36.55
2292	AMEX	PHDG	Thu, Jan 20, 2022	36.89	36.98	36.49	36.49
2291	AMEX	PHDG	Wed, Jan 19, 2022	36.99	37.17	36.60	36.67
2290	AMEX	PHDG	Tue, Jan 18, 2022	37.14	37.17	36.96	37.06
2289	AMEX	PHDG	Fri, Jan 14, 2022	37.27	37.40	37.12	37.25
2288	AMEX	PHDG	Thu, Jan 13, 2022	37.71	37.71	37.24	37.24
2287	AMEX	PHDG	Wed, Jan 12, 2022	37.85	37.85	37.51	37.61
2286	AMEX	PHDG	Tue, Jan 11, 2022	37.36	37.67	37.16	37.67
2285	AMEX	PHDG	Mon, Jan 10, 2022	37.34	37.36	36.74	37.36
2284	AMEX	PHDG	Fri, Jan 7, 2022	37.48	37.66	37.34	37.41
2283	AMEX	PHDG	Thu, Jan 6, 2022	37.67	37.74	37.40	37.52
2282	AMEX	PHDG	Wed, Jan 5, 2022	38.33	38.33	37.62	37.67
2281	AMEX	PHDG	Tue, Jan 4, 2022	38.39	38.41	38.09	38.14
2280	AMEX	PHDG	Mon, Jan 3, 2022	38.07	38.29	38.04	38.20
2279	AMEX	PHDG	Fri, Dec 31, 2021	38.27	38.27	38.07	38.07
2278	AMEX	PHDG	Thu, Dec 30, 2021	38.27	38.37	38.20	38.21
2277	AMEX	PHDG	Wed, Dec 29, 2021	38.44	38.44	38.23	38.30
2276	AMEX	PHDG	Tue, Dec 28, 2021	38.50	38.54	38.32	38.32
2275	AMEX	PHDG	Mon, Dec 27, 2021	38.15	38.48	38.13	38.48
2274	AMEX	PHDG	Thu, Dec 23, 2021	38.04	38.18	37.93	37.98
2273	AMEX	PHDG	Wed, Dec 22, 2021	37.65	37.92	37.65	37.91
2272	AMEX	PHDG	Tue, Dec 21, 2021	37.57	37.82	37.41	37.82
2271	AMEX	PHDG	Mon, Dec 20, 2021	37.66	37.66	37.33	37.42
2270	AMEX	PHDG	Fri, Dec 17, 2021	37.92	37.94	37.57	37.67
2269	AMEX	PHDG	Thu, Dec 16, 2021	38.24	38.24	37.85	37.86
2268	AMEX	PHDG	Wed, Dec 15, 2021	37.67	38.32	37.65	38.06
2267	AMEX	PHDG	Tue, Dec 14, 2021	37.83	37.92	37.70	37.84
2266	AMEX	PHDG	Mon, Dec 13, 2021	38.07	38.07	37.86	37.93
2265	AMEX	PHDG	Fri, Dec 10, 2021	38.00	38.07	37.83	38.07
2264	AMEX	PHDG	Thu, Dec 9, 2021	37.96	38.12	37.89	37.97
2263	AMEX	PHDG	Wed, Dec 8, 2021	38.32	38.32	38.02	38.13
2262	AMEX	PHDG	Tue, Dec 7, 2021	38.36	38.41	38.24	38.29
2261	AMEX	PHDG	Mon, Dec 6, 2021	38.35	38.43	38.18	38.22
2260	AMEX	PHDG	Fri, Dec 3, 2021	38.01	38.42	37.96	38.33
2259	AMEX	PHDG	Thu, Dec 2, 2021	37.75	38.16	37.75	37.96
2258	AMEX	PHDG	Wed, Dec 1, 2021	37.99	37.99	37.76	37.82
2257	AMEX	PHDG	Tue, Nov 30, 2021	37.85	37.94	37.78	37.93
2256	AMEX	PHDG	Mon, Nov 29, 2021	37.88	37.88	37.61	37.85
2255	AMEX	PHDG	Fri, Nov 26, 2021	37.42	37.97	37.42	37.97
2254	AMEX	PHDG	Wed, Nov 24, 2021	37.45	37.67	37.45	37.67
2253	AMEX	PHDG	Tue, Nov 23, 2021	37.52	37.59	37.28	37.57
2252	AMEX	PHDG	Mon, Nov 22, 2021	37.62	37.94	37.48	37.48
2251	AMEX	PHDG	Fri, Nov 19, 2021	37.67	37.70	37.56	37.60
2250	AMEX	PHDG	Thu, Nov 18, 2021	37.63	37.63	37.39	37.57
2249	AMEX	PHDG	Wed, Nov 17, 2021	37.64	37.64	37.45	37.47
2248	AMEX	PHDG	Tue, Nov 16, 2021	37.34	37.65	37.34	37.57
2247	AMEX	PHDG	Mon, Nov 15, 2021	37.55	37.55	37.39	37.39
2246	AMEX	PHDG	Fri, Nov 12, 2021	37.36	37.47	37.22	37.45
2245	AMEX	PHDG	Thu, Nov 11, 2021	37.26	37.30	37.20	37.22
2244	AMEX	PHDG	Wed, Nov 10, 2021	37.38	37.48	37.08	37.21
2243	AMEX	PHDG	Tue, Nov 9, 2021	37.62	37.62	37.38	37.50
2242	AMEX	PHDG	Mon, Nov 8, 2021	37.62	37.65	37.55	37.61
2241	AMEX	PHDG	Fri, Nov 5, 2021	37.63	37.67	37.49	37.57
2240	AMEX	PHDG	Thu, Nov 4, 2021	37.28	37.43	37.20	37.43
2239	AMEX	PHDG	Wed, Nov 3, 2021	36.89	37.24	36.89	37.20
2238	AMEX	PHDG	Tue, Nov 2, 2021	36.96	37.06	36.96	37.04
2237	AMEX	PHDG	Mon, Nov 1, 2021	36.83	36.91	36.78	36.88
2236	AMEX	PHDG	Fri, Oct 29, 2021	36.64	36.90	36.64	36.90
2235	AMEX	PHDG	Thu, Oct 28, 2021	36.61	36.80	36.61	36.75
2234	AMEX	PHDG	Wed, Oct 27, 2021	36.75	36.75	36.48	36.48
2233	AMEX	PHDG	Tue, Oct 26, 2021	36.61	36.75	36.57	36.69
2232	AMEX	PHDG	Mon, Oct 25, 2021	36.40	36.56	36.37	36.47
2231	AMEX	PHDG	Fri, Oct 22, 2021	36.23	36.41	36.23	36.35
2230	AMEX	PHDG	Thu, Oct 21, 2021	36.29	36.40	36.27	36.32
2229	AMEX	PHDG	Wed, Oct 20, 2021	36.33	36.40	36.29	36.34
2228	AMEX	PHDG	Tue, Oct 19, 2021	36.14	36.23	36.13	36.20
2227	AMEX	PHDG	Mon, Oct 18, 2021	36.00	36.14	35.90	36.12
2226	AMEX	PHDG	Fri, Oct 15, 2021	35.84	36.05	35.79	36.05
2225	AMEX	PHDG	Thu, Oct 14, 2021	35.52	35.84	35.52	35.79
2224	AMEX	PHDG	Wed, Oct 13, 2021	35.40	35.49	35.31	35.48
2223	AMEX	PHDG	Tue, Oct 12, 2021	35.52	35.56	35.35	35.35
2222	AMEX	PHDG	Mon, Oct 11, 2021	35.57	35.75	35.49	35.49
2221	AMEX	PHDG	Fri, Oct 8, 2021	35.96	35.96	35.63	35.63
2220	AMEX	PHDG	Thu, Oct 7, 2021	36.04	36.11	35.89	35.89
2219	AMEX	PHDG	Wed, Oct 6, 2021	35.66	35.87	35.64	35.84
2218	AMEX	PHDG	Tue, Oct 5, 2021	35.59	35.84	35.59	35.76
2217	AMEX	PHDG	Mon, Oct 4, 2021	35.72	35.81	35.53	35.53
2216	AMEX	PHDG	Fri, Oct 1, 2021	35.64	35.86	35.61	35.81
2215	AMEX	PHDG	Thu, Sep 30, 2021	36.17	36.17	35.73	35.73
2214	AMEX	PHDG	Wed, Sep 29, 2021	36.03	36.18	36.00	36.11
2213	AMEX	PHDG	Tue, Sep 28, 2021	35.94	36.11	35.94	36.03
2212	AMEX	PHDG	Mon, Sep 27, 2021	35.96	36.05	35.94	36.02
2211	AMEX	PHDG	Fri, Sep 24, 2021	36.10	36.10	36.00	36.08
2210	AMEX	PHDG	Thu, Sep 23, 2021	35.75	36.17	35.75	36.04
2209	AMEX	PHDG	Wed, Sep 22, 2021	35.65	35.74	35.55	35.58
2208	AMEX	PHDG	Tue, Sep 21, 2021	35.95	36.06	35.70	35.74
2207	AMEX	PHDG	Mon, Sep 20, 2021	36.39	36.39	35.40	35.71
2206	AMEX	PHDG	Fri, Sep 17, 2021	36.56	36.56	36.23	36.27
2205	AMEX	PHDG	Thu, Sep 16, 2021	36.81	36.81	36.35	36.44
2204	AMEX	PHDG	Wed, Sep 15, 2021	36.36	36.67	36.36	36.63
2203	AMEX	PHDG	Tue, Sep 14, 2021	36.88	36.88	36.28	36.35
2202	AMEX	PHDG	Mon, Sep 13, 2021	36.80	36.80	36.39	36.43
2201	AMEX	PHDG	Fri, Sep 10, 2021	36.83	36.84	36.46	36.51
2200	AMEX	PHDG	Thu, Sep 9, 2021	36.91	36.99	36.64	36.64
2199	AMEX	PHDG	Wed, Sep 8, 2021	36.94	36.94	36.76	36.84
2198	AMEX	PHDG	Tue, Sep 7, 2021	37.06	37.06	36.88	37.03
2197	AMEX	PHDG	Fri, Sep 3, 2021	37.05	37.08	36.95	37.00
2196	AMEX	PHDG	Thu, Sep 2, 2021	36.96	37.14	36.96	37.01
2195	AMEX	PHDG	Wed, Sep 1, 2021	36.91	37.04	36.85	36.90
2194	AMEX	PHDG	Tue, Aug 31, 2021	37.09	37.09	36.82	36.94
2193	AMEX	PHDG	Mon, Aug 30, 2021	36.97	37.06	36.89	36.89
2192	AMEX	PHDG	Fri, Aug 27, 2021	36.70	36.86	36.62	36.85
2191	AMEX	PHDG	Thu, Aug 26, 2021	36.78	36.78	36.54	36.58
2190	AMEX	PHDG	Wed, Aug 25, 2021	36.64	36.76	36.62	36.74
2189	AMEX	PHDG	Tue, Aug 24, 2021	36.72	36.72	36.60	36.66
2188	AMEX	PHDG	Mon, Aug 23, 2021	36.37	36.71	36.37	36.60
2187	AMEX	PHDG	Fri, Aug 20, 2021	36.25	36.41	36.25	36.33
2186	AMEX	PHDG	Thu, Aug 19, 2021	35.97	36.18	35.97	36.12
2185	AMEX	PHDG	Wed, Aug 18, 2021	36.10	36.18	35.98	35.99
2184	AMEX	PHDG	Tue, Aug 17, 2021	36.14	36.14	36.01	36.11
2183	AMEX	PHDG	Mon, Aug 16, 2021	36.09	36.21	36.02	36.20
2182	AMEX	PHDG	Fri, Aug 13, 2021	36.04	36.07	35.99	36.05
2181	AMEX	PHDG	Thu, Aug 12, 2021	35.90	36.06	35.89	36.06
2180	AMEX	PHDG	Wed, Aug 11, 2021	36.04	36.12	35.96	35.96
2179	AMEX	PHDG	Tue, Aug 10, 2021	36.12	36.12	35.97	35.99
2178	AMEX	PHDG	Mon, Aug 9, 2021	36.22	36.22	35.91	35.98
2177	AMEX	PHDG	Fri, Aug 6, 2021	36.23	36.28	36.15	36.25
2176	AMEX	PHDG	Thu, Aug 5, 2021	36.23	36.23	36.14	36.17
2175	AMEX	PHDG	Wed, Aug 4, 2021	35.89	36.31	35.89	36.12
2174	AMEX	PHDG	Tue, Aug 3, 2021	36.33	36.37	36.23	36.23
2173	AMEX	PHDG	Mon, Aug 2, 2021	36.13	36.38	36.13	36.29
2172	AMEX	PHDG	Fri, Jul 30, 2021	36.20	36.25	36.16	36.16
2171	AMEX	PHDG	Thu, Jul 29, 2021	36.25	36.36	36.21	36.21
2170	AMEX	PHDG	Wed, Jul 28, 2021	36.42	36.42	36.22	36.25
2169	AMEX	PHDG	Tue, Jul 27, 2021	36.37	36.37	36.23	36.33
2168	AMEX	PHDG	Mon, Jul 26, 2021	36.38	36.67	36.30	36.39
2167	AMEX	PHDG	Fri, Jul 23, 2021	36.02	36.35	36.02	36.34
2166	AMEX	PHDG	Thu, Jul 22, 2021	35.93	36.08	35.93	36.05
2165	AMEX	PHDG	Wed, Jul 21, 2021	35.82	36.17	35.82	35.83
2164	AMEX	PHDG	Tue, Jul 20, 2021	35.39	35.94	35.39	35.80
2163	AMEX	PHDG	Mon, Jul 19, 2021	35.52	35.52	35.21	35.35
2162	AMEX	PHDG	Fri, Jul 16, 2021	36.15	36.15	35.84	35.88
2161	AMEX	PHDG	Thu, Jul 15, 2021	36.12	36.18	35.93	36.05
2160	AMEX	PHDG	Wed, Jul 14, 2021	36.24	36.35	36.11	36.21
2159	AMEX	PHDG	Tue, Jul 13, 2021	36.29	36.30	36.10	36.11
2158	AMEX	PHDG	Mon, Jul 12, 2021	36.23	36.33	36.12	36.29
2157	AMEX	PHDG	Fri, Jul 9, 2021	35.82	36.19	35.82	36.19
2156	AMEX	PHDG	Thu, Jul 8, 2021	35.76	35.90	35.59	35.84
2155	AMEX	PHDG	Wed, Jul 7, 2021	36.04	36.09	35.88	36.05
2154	AMEX	PHDG	Tue, Jul 6, 2021	36.06	36.06	35.74	35.97
2153	AMEX	PHDG	Fri, Jul 2, 2021	35.83	36.00	35.76	36.00
2152	AMEX	PHDG	Thu, Jul 1, 2021	35.66	35.77	35.61	35.76
2151	AMEX	PHDG	Wed, Jun 30, 2021	35.59	35.59	35.48	35.55
2150	AMEX	PHDG	Tue, Jun 29, 2021	35.56	35.60	35.44	35.48
2149	AMEX	PHDG	Mon, Jun 28, 2021	35.43	35.48	35.37	35.44
2148	AMEX	PHDG	Fri, Jun 25, 2021	35.40	35.47	35.36	35.36
2147	AMEX	PHDG	Thu, Jun 24, 2021	35.38	35.38	35.23	35.31
2146	AMEX	PHDG	Wed, Jun 23, 2021	35.20	35.34	35.15	35.18
2145	AMEX	PHDG	Tue, Jun 22, 2021	34.98	35.26	34.98	35.15
2144	AMEX	PHDG	Mon, Jun 21, 2021	34.78	35.05	34.68	34.98
2143	AMEX	PHDG	Fri, Jun 18, 2021	34.92	34.92	34.69	34.66
2142	AMEX	PHDG	Thu, Jun 17, 2021	35.10	35.11	34.89	35.07
2141	AMEX	PHDG	Wed, Jun 16, 2021	35.19	35.25	34.91	35.07
2140	AMEX	PHDG	Tue, Jun 15, 2021	35.21	35.25	35.16	35.16
2139	AMEX	PHDG	Mon, Jun 14, 2021	35.17	35.25	35.08	35.25
2138	AMEX	PHDG	Fri, Jun 11, 2021	35.13	35.25	35.06	35.25
2137	AMEX	PHDG	Thu, Jun 10, 2021	35.32	35.32	35.16	35.16
2136	AMEX	PHDG	Wed, Jun 9, 2021	35.26	35.31	35.20	35.20
2135	AMEX	PHDG	Tue, Jun 8, 2021	35.13	35.25	35.13	35.25
2134	AMEX	PHDG	Mon, Jun 7, 2021	35.35	35.35	35.08	35.19
2133	AMEX	PHDG	Fri, Jun 4, 2021	35.29	35.30	35.18	35.30
2132	AMEX	PHDG	Thu, Jun 3, 2021	35.26	35.26	35.10	35.21
2131	AMEX	PHDG	Wed, Jun 2, 2021	35.28	35.35	35.19	35.27
2130	AMEX	PHDG	Tue, Jun 1, 2021	35.38	35.38	35.22	35.32
2129	AMEX	PHDG	Fri, May 28, 2021	35.15	35.27	35.14	35.18
2128	AMEX	PHDG	Thu, May 27, 2021	35.46	35.46	35.12	35.12
2127	AMEX	PHDG	Wed, May 26, 2021	35.63	35.63	35.30	35.36
2126	AMEX	PHDG	Tue, May 25, 2021	35.77	35.77	35.55	35.55
2125	AMEX	PHDG	Mon, May 24, 2021	35.73	35.73	35.44	35.49
2124	AMEX	PHDG	Fri, May 21, 2021	35.77	35.80	35.50	35.50
2123	AMEX	PHDG	Thu, May 20, 2021	35.87	36.71	35.62	35.70
2122	AMEX	PHDG	Wed, May 19, 2021	35.43	35.77	35.43	35.68
2121	AMEX	PHDG	Tue, May 18, 2021	35.73	35.73	35.31	35.36
2120	AMEX	PHDG	Mon, May 17, 2021	35.63	35.74	35.40	35.69
2119	AMEX	PHDG	Fri, May 14, 2021	35.69	35.73	35.46	35.60
2118	AMEX	PHDG	Thu, May 13, 2021	35.80	35.86	35.56	35.72
2117	AMEX	PHDG	Wed, May 12, 2021	35.49	36.02	35.49	35.87
2116	AMEX	PHDG	Tue, May 11, 2021	35.22	35.50	35.21	35.46
2115	AMEX	PHDG	Mon, May 10, 2021	35.49	35.52	35.36	35.46
2114	AMEX	PHDG	Fri, May 7, 2021	35.38	35.60	35.38	35.52
2113	AMEX	PHDG	Thu, May 6, 2021	35.23	35.38	35.04	35.38
2112	AMEX	PHDG	Wed, May 5, 2021	35.24	35.23	35.06	35.09
2111	AMEX	PHDG	Tue, May 4, 2021	35.23	35.23	35.00	35.20
2110	AMEX	PHDG	Mon, May 3, 2021	35.40	35.40	35.22	35.23
2109	AMEX	PHDG	Fri, Apr 30, 2021	35.23	35.31	35.22	35.30
2108	AMEX	PHDG	Thu, Apr 29, 2021	35.30	35.39	35.17	35.39
2107	AMEX	PHDG	Wed, Apr 28, 2021	35.31	35.31	35.11	35.15
2106	AMEX	PHDG	Tue, Apr 27, 2021	35.40	35.40	35.18	35.20
2105	AMEX	PHDG	Mon, Apr 26, 2021	35.15	35.37	35.15	35.32
2104	AMEX	PHDG	Fri, Apr 23, 2021	34.99	35.24	34.99	35.21
2103	AMEX	PHDG	Thu, Apr 22, 2021	35.15	35.21	34.78	34.81
2102	AMEX	PHDG	Wed, Apr 21, 2021	34.95	35.14	34.87	35.08
2101	AMEX	PHDG	Tue, Apr 20, 2021	35.02	35.09	34.79	34.87
2100	AMEX	PHDG	Mon, Apr 19, 2021	35.27	35.28	35.02	35.09
2099	AMEX	PHDG	Fri, Apr 16, 2021	35.31	35.31	35.16	35.25
2098	AMEX	PHDG	Thu, Apr 15, 2021	34.84	35.16	34.84	35.16
2097	AMEX	PHDG	Wed, Apr 14, 2021	34.93	35.05	34.73	34.73
2096	AMEX	PHDG	Tue, Apr 13, 2021	34.89	34.99	34.76	34.94
2095	AMEX	PHDG	Mon, Apr 12, 2021	34.75	34.89	34.61	34.87
2094	AMEX	PHDG	Fri, Apr 9, 2021	34.57	34.75	34.47	34.47
2093	AMEX	PHDG	Thu, Apr 8, 2021	34.48	34.62	34.42	34.58
2092	AMEX	PHDG	Wed, Apr 7, 2021	34.66	34.66	34.31	34.46
2091	AMEX	PHDG	Tue, Apr 6, 2021	34.53	34.55	34.35	34.46
2090	AMEX	PHDG	Mon, Apr 5, 2021	34.19	34.45	34.19	34.44
2089	AMEX	PHDG	Thu, Apr 1, 2021	33.77	33.92	33.77	33.90
2088	AMEX	PHDG	Wed, Mar 31, 2021	33.56	33.83	33.56	33.73
2087	AMEX	PHDG	Tue, Mar 30, 2021	33.62	33.62	33.40	33.50
2086	AMEX	PHDG	Mon, Mar 29, 2021	33.58	33.74	33.45	33.66
2085	AMEX	PHDG	Fri, Mar 26, 2021	33.25	33.65	33.15	33.64
2084	AMEX	PHDG	Thu, Mar 25, 2021	32.99	33.18	32.97	33.13
2083	AMEX	PHDG	Wed, Mar 24, 2021	33.31	33.31	32.97	33.05
2082	AMEX	PHDG	Tue, Mar 23, 2021	33.27	33.34	33.09	33.18
2081	AMEX	PHDG	Mon, Mar 22, 2021	33.44	33.44	33.10	33.11
2080	AMEX	PHDG	Fri, Mar 19, 2021	33.50	33.50	33.25	33.20
2079	AMEX	PHDG	Thu, Mar 18, 2021	33.85	33.85	33.47	33.47
2078	AMEX	PHDG	Wed, Mar 17, 2021	33.85	33.85	33.38	33.83
2077	AMEX	PHDG	Tue, Mar 16, 2021	33.95	33.95	33.76	33.87
2076	AMEX	PHDG	Mon, Mar 15, 2021	33.77	33.83	33.68	33.78
2075	AMEX	PHDG	Fri, Mar 12, 2021	33.89	33.90	33.76	33.86
2074	AMEX	PHDG	Thu, Mar 11, 2021	33.74	34.10	33.74	33.97
2073	AMEX	PHDG	Wed, Mar 10, 2021	33.77	33.77	33.64	33.68
2072	AMEX	PHDG	Tue, Mar 9, 2021	33.71	33.94	33.65	33.67
2071	AMEX	PHDG	Mon, Mar 8, 2021	33.71	33.76	33.37	33.37
2070	AMEX	PHDG	Fri, Mar 5, 2021	33.56	34.05	33.33	33.49
2069	AMEX	PHDG	Thu, Mar 4, 2021	33.90	33.95	33.36	33.63
2068	AMEX	PHDG	Wed, Mar 3, 2021	34.14	34.14	33.88	33.88
2067	AMEX	PHDG	Tue, Mar 2, 2021	34.21	34.25	34.06	34.12
2066	AMEX	PHDG	Mon, Mar 1, 2021	34.12	34.43	34.12	34.27
2065	AMEX	PHDG	Fri, Feb 26, 2021	34.02	34.20	33.73	33.82
2064	AMEX	PHDG	Thu, Feb 25, 2021	34.70	34.70	33.93	34.07
2063	AMEX	PHDG	Wed, Feb 24, 2021	34.33	34.79	34.23	34.75
2062	AMEX	PHDG	Tue, Feb 23, 2021	34.27	34.47	33.85	34.29
2061	AMEX	PHDG	Mon, Feb 22, 2021	34.37	34.47	34.22	34.37
2060	AMEX	PHDG	Fri, Feb 19, 2021	34.63	34.71	34.40	34.40
2059	AMEX	PHDG	Thu, Feb 18, 2021	34.66	34.72	34.55	34.68
2058	AMEX	PHDG	Wed, Feb 17, 2021	34.79	34.86	34.69	34.77
2057	AMEX	PHDG	Tue, Feb 16, 2021	34.86	35.04	34.74	34.79
2056	AMEX	PHDG	Fri, Feb 12, 2021	34.57	34.84	34.57	34.84
2055	AMEX	PHDG	Thu, Feb 11, 2021	34.76	34.90	34.72	34.74
2054	AMEX	PHDG	Wed, Feb 10, 2021	35.00	35.02	34.67	34.84
2053	AMEX	PHDG	Tue, Feb 9, 2021	34.74	34.85	34.70	34.76
2052	AMEX	PHDG	Mon, Feb 8, 2021	34.76	34.80	34.63	34.72
2051	AMEX	PHDG	Fri, Feb 5, 2021	34.50	34.64	34.48	34.57
2050	AMEX	PHDG	Thu, Feb 4, 2021	34.39	34.48	34.18	34.48
2049	AMEX	PHDG	Wed, Feb 3, 2021	34.46	34.47	34.30	34.32
2048	AMEX	PHDG	Tue, Feb 2, 2021	34.48	34.55	34.32	34.41
2047	AMEX	PHDG	Mon, Feb 1, 2021	34.08	34.38	34.08	34.25
2046	AMEX	PHDG	Fri, Jan 29, 2021	34.17	34.22	33.85	33.98
2045	AMEX	PHDG	Thu, Jan 28, 2021	34.20	34.60	34.20	34.35
2044	AMEX	PHDG	Wed, Jan 27, 2021	33.97	34.21	33.90	34.09
2043	AMEX	PHDG	Tue, Jan 26, 2021	34.44	34.44	34.13	34.23
2042	AMEX	PHDG	Mon, Jan 25, 2021	34.15	34.30	33.90	34.20
2041	AMEX	PHDG	Fri, Jan 22, 2021	34.14	34.14	33.99	34.05
2040	AMEX	PHDG	Thu, Jan 21, 2021	34.08	34.22	34.06	34.10
2039	AMEX	PHDG	Wed, Jan 20, 2021	33.82	34.21	33.82	34.11
2038	AMEX	PHDG	Tue, Jan 19, 2021	33.67	33.87	33.65	33.77
2037	AMEX	PHDG	Fri, Jan 15, 2021	33.77	33.77	33.54	33.61
2036	AMEX	PHDG	Thu, Jan 14, 2021	33.93	33.93	33.77	33.78
2035	AMEX	PHDG	Wed, Jan 13, 2021	33.86	33.90	33.76	33.82
2034	AMEX	PHDG	Tue, Jan 12, 2021	33.96	33.96	33.74	33.84
2033	AMEX	PHDG	Mon, Jan 11, 2021	33.78	33.96	33.70	33.91
2032	AMEX	PHDG	Fri, Jan 8, 2021	33.80	33.93	33.56	33.92
2031	AMEX	PHDG	Thu, Jan 7, 2021	33.48	33.79	33.30	33.73
2030	AMEX	PHDG	Wed, Jan 6, 2021	32.72	33.56	32.72	33.30
2029	AMEX	PHDG	Tue, Jan 5, 2021	32.97	33.18	32.89	33.12
2028	AMEX	PHDG	Mon, Jan 4, 2021	33.21	33.21	32.73	32.94
2027	AMEX	PHDG	Thu, Dec 31, 2020	32.93	33.08	32.73	33.07
2026	AMEX	PHDG	Wed, Dec 30, 2020	33.11	33.11	32.86	32.90
2025	AMEX	PHDG	Tue, Dec 29, 2020	32.94	33.00	32.92	32.94
2024	AMEX	PHDG	Mon, Dec 28, 2020	32.79	32.95	32.69	32.91
2023	AMEX	PHDG	Thu, Dec 24, 2020	32.59	32.61	32.55	32.59
2022	AMEX	PHDG	Wed, Dec 23, 2020	32.73	32.73	32.55	32.55
2021	AMEX	PHDG	Tue, Dec 22, 2020	32.91	32.91	32.68	32.68
2020	AMEX	PHDG	Mon, Dec 21, 2020	32.69	32.83	32.56	32.81
2019	AMEX	PHDG	Fri, Dec 18, 2020	32.70	32.78	32.64	32.72
2018	AMEX	PHDG	Thu, Dec 17, 2020	32.71	32.78	32.69	32.73
2017	AMEX	PHDG	Wed, Dec 16, 2020	32.70	32.82	32.68	32.68
2016	AMEX	PHDG	Tue, Dec 15, 2020	32.66	32.79	32.39	32.73
2015	AMEX	PHDG	Mon, Dec 14, 2020	32.87	32.90	32.45	32.45
2014	AMEX	PHDG	Fri, Dec 11, 2020	32.54	32.62	32.27	32.62
2013	AMEX	PHDG	Thu, Dec 10, 2020	32.48	32.71	32.43	32.53
2012	AMEX	PHDG	Wed, Dec 9, 2020	32.87	32.87	32.49	32.60
2011	AMEX	PHDG	Tue, Dec 8, 2020	32.58	32.90	32.58	32.83
2010	AMEX	PHDG	Mon, Dec 7, 2020	32.80	32.86	32.68	32.80
2009	AMEX	PHDG	Fri, Dec 4, 2020	32.65	32.82	32.63	32.82
2008	AMEX	PHDG	Thu, Dec 3, 2020	32.60	32.71	32.48	32.48
2007	AMEX	PHDG	Wed, Dec 2, 2020	32.49	32.60	32.36	32.60
2006	AMEX	PHDG	Tue, Dec 1, 2020	32.13	32.62	32.13	32.59
2005	AMEX	PHDG	Mon, Nov 30, 2020	32.27	32.28	32.03	32.19
2004	AMEX	PHDG	Fri, Nov 27, 2020	32.24	32.33	32.20	32.32
2003	AMEX	PHDG	Wed, Nov 25, 2020	32.35	32.39	32.21	32.27
2002	AMEX	PHDG	Tue, Nov 24, 2020	32.06	32.41	32.02	32.39
2001	AMEX	PHDG	Mon, Nov 23, 2020	31.90	32.02	31.85	31.95
2000	AMEX	PHDG	Fri, Nov 20, 2020	31.94	32.00	31.89	31.90
1999	AMEX	PHDG	Thu, Nov 19, 2020	31.90	32.11	31.90	32.02
1998	AMEX	PHDG	Wed, Nov 18, 2020	32.09	32.17	32.04	32.04
1997	AMEX	PHDG	Tue, Nov 17, 2020	32.33	32.35	32.17	32.21
1996	AMEX	PHDG	Mon, Nov 16, 2020	32.23	32.39	32.23	32.36
1995	AMEX	PHDG	Fri, Nov 13, 2020	32.01	32.22	32.01	32.13
1994	AMEX	PHDG	Thu, Nov 12, 2020	31.94	32.12	31.91	32.06
1993	AMEX	PHDG	Wed, Nov 11, 2020	32.09	32.09	31.90	32.09
1992	AMEX	PHDG	Tue, Nov 10, 2020	32.20	32.22	31.99	32.09
1991	AMEX	PHDG	Mon, Nov 9, 2020	32.23	32.54	31.94	32.16
1990	AMEX	PHDG	Fri, Nov 6, 2020	32.72	32.72	32.20	32.23
1989	AMEX	PHDG	Thu, Nov 5, 2020	32.50	32.82	32.50	32.71
1988	AMEX	PHDG	Wed, Nov 4, 2020	32.75	32.88	32.35	32.49
1987	AMEX	PHDG	Tue, Nov 3, 2020	32.56	32.61	32.53	32.58
1986	AMEX	PHDG	Mon, Nov 2, 2020	32.57	32.57	32.48	32.50
1985	AMEX	PHDG	Fri, Oct 30, 2020	32.51	32.65	32.46	32.58
1984	AMEX	PHDG	Thu, Oct 29, 2020	32.58	32.74	32.41	32.58
1983	AMEX	PHDG	Wed, Oct 28, 2020	32.70	32.78	32.45	32.45
1982	AMEX	PHDG	Tue, Oct 27, 2020	33.10	33.22	33.05	33.08
1981	AMEX	PHDG	Mon, Oct 26, 2020	33.09	33.20	32.87	33.09
1980	AMEX	PHDG	Fri, Oct 23, 2020	33.30	33.38	33.22	33.32
1979	AMEX	PHDG	Thu, Oct 22, 2020	33.27	33.31	33.02	33.27
1978	AMEX	PHDG	Wed, Oct 21, 2020	33.17	33.18	33.10	33.18
1977	AMEX	PHDG	Tue, Oct 20, 2020	33.05	33.45	33.05	33.14
1976	AMEX	PHDG	Mon, Oct 19, 2020	33.58	33.58	32.96	33.00
1975	AMEX	PHDG	Fri, Oct 16, 2020	33.58	33.68	33.30	33.30
1974	AMEX	PHDG	Thu, Oct 15, 2020	33.20	33.46	33.04	33.41
1973	AMEX	PHDG	Wed, Oct 14, 2020	33.72	33.72	33.38	33.44
1972	AMEX	PHDG	Tue, Oct 13, 2020	33.86	33.86	33.60	33.66
1971	AMEX	PHDG	Mon, Oct 12, 2020	33.66	33.90	33.52	33.83
1970	AMEX	PHDG	Fri, Oct 9, 2020	33.58	33.58	33.32	33.44
1969	AMEX	PHDG	Thu, Oct 8, 2020	33.48	33.53	33.35	33.36
1968	AMEX	PHDG	Wed, Oct 7, 2020	32.98	33.39	32.98	33.32
1967	AMEX	PHDG	Tue, Oct 6, 2020	33.31	33.41	32.89	32.89
1966	AMEX	PHDG	Mon, Oct 5, 2020	33.40	33.43	33.25	33.42
1965	AMEX	PHDG	Fri, Oct 2, 2020	32.89	33.30	32.89	33.03
1964	AMEX	PHDG	Thu, Oct 1, 2020	33.14	33.19	32.94	33.17
1963	AMEX	PHDG	Wed, Sep 30, 2020	32.79	33.26	32.76	32.99
1962	AMEX	PHDG	Tue, Sep 29, 2020	33.04	33.04	32.70	32.74
1961	AMEX	PHDG	Mon, Sep 28, 2020	32.65	33.05	32.65	32.96
1960	AMEX	PHDG	Fri, Sep 25, 2020	32.16	32.62	32.16	32.57
1959	AMEX	PHDG	Thu, Sep 24, 2020	32.23	32.37	32.02	32.23
1958	AMEX	PHDG	Wed, Sep 23, 2020	32.31	32.49	32.00	32.08
1957	AMEX	PHDG	Tue, Sep 22, 2020	31.65	32.27	31.65	32.16
1956	AMEX	PHDG	Mon, Sep 21, 2020	31.50	31.69	31.50	31.69
1955	AMEX	PHDG	Fri, Sep 18, 2020	32.39	32.39	31.79	31.86
1954	AMEX	PHDG	Thu, Sep 17, 2020	32.45	32.60	32.20	32.30
1953	AMEX	PHDG	Wed, Sep 16, 2020	32.66	32.66	32.54	32.62
1952	AMEX	PHDG	Tue, Sep 15, 2020	32.72	32.72	32.54	32.64
1951	AMEX	PHDG	Mon, Sep 14, 2020	32.78	32.78	32.54	32.61
1950	AMEX	PHDG	Fri, Sep 11, 2020	32.65	32.65	32.54	32.54
1949	AMEX	PHDG	Thu, Sep 10, 2020	32.60	32.65	32.56	32.65
1948	AMEX	PHDG	Wed, Sep 9, 2020	32.66	32.72	32.59	32.60
1947	AMEX	PHDG	Tue, Sep 8, 2020	33.44	33.44	32.77	32.77
1946	AMEX	PHDG	Fri, Sep 4, 2020	34.18	34.22	33.40	33.62
1945	AMEX	PHDG	Thu, Sep 3, 2020	35.14	35.16	33.95	34.03
1944	AMEX	PHDG	Wed, Sep 2, 2020	34.90	35.29	34.75	35.29
1943	AMEX	PHDG	Tue, Sep 1, 2020	34.45	34.65	34.41	34.65
1942	AMEX	PHDG	Mon, Aug 31, 2020	34.32	34.44	34.31	34.33
1941	AMEX	PHDG	Fri, Aug 28, 2020	34.21	34.37	34.14	34.32
1940	AMEX	PHDG	Thu, Aug 27, 2020	33.98	34.26	33.95	34.07
1939	AMEX	PHDG	Wed, Aug 26, 2020	33.71	34.04	33.71	34.01
1938	AMEX	PHDG	Tue, Aug 25, 2020	33.76	34.20	33.55	33.74
1937	AMEX	PHDG	Mon, Aug 24, 2020	33.58	33.62	33.36	33.62
1936	AMEX	PHDG	Fri, Aug 21, 2020	33.25	33.33	33.11	33.29
1935	AMEX	PHDG	Thu, Aug 20, 2020	33.05	33.24	32.95	33.15
1934	AMEX	PHDG	Wed, Aug 19, 2020	33.30	33.35	33.04	33.15
1933	AMEX	PHDG	Tue, Aug 18, 2020	33.08	33.29	33.02	33.16
1932	AMEX	PHDG	Mon, Aug 17, 2020	33.19	33.23	33.02	33.15
1931	AMEX	PHDG	Fri, Aug 14, 2020	33.13	33.13	32.84	32.92
1930	AMEX	PHDG	Thu, Aug 13, 2020	33.19	33.34	33.00	33.12
1929	AMEX	PHDG	Wed, Aug 12, 2020	32.81	33.33	32.81	33.06
1928	AMEX	PHDG	Tue, Aug 11, 2020	33.13	33.45	32.56	32.57
1927	AMEX	PHDG	Mon, Aug 10, 2020	32.76	33.45	32.76	33.45
1926	AMEX	PHDG	Fri, Aug 7, 2020	32.52	32.85	32.52	32.76
1925	AMEX	PHDG	Thu, Aug 6, 2020	32.60	32.86	32.42	32.78
1924	AMEX	PHDG	Wed, Aug 5, 2020	32.50	32.60	32.47	32.54
1923	AMEX	PHDG	Tue, Aug 4, 2020	32.25	32.43	32.16	32.32
1922	AMEX	PHDG	Mon, Aug 3, 2020	32.14	32.43	32.14	32.35
1921	AMEX	PHDG	Fri, Jul 31, 2020	32.00	32.11	31.70	32.03
1920	AMEX	PHDG	Thu, Jul 30, 2020	31.70	31.95	31.70	31.81
1919	AMEX	PHDG	Wed, Jul 29, 2020	31.81	32.14	31.81	32.11
1918	AMEX	PHDG	Tue, Jul 28, 2020	31.95	31.95	31.60	31.67
1917	AMEX	PHDG	Mon, Jul 27, 2020	31.50	32.03	31.50	31.76
1916	AMEX	PHDG	Fri, Jul 24, 2020	31.75	31.87	31.55	31.55
1915	AMEX	PHDG	Thu, Jul 23, 2020	32.20	32.20	31.68	31.73
1914	AMEX	PHDG	Wed, Jul 22, 2020	31.87	32.16	31.87	32.13
1913	AMEX	PHDG	Tue, Jul 21, 2020	32.09	32.23	31.83	31.97
1912	AMEX	PHDG	Mon, Jul 20, 2020	31.64	31.85	31.60	31.84
1911	AMEX	PHDG	Fri, Jul 17, 2020	31.92	31.92	31.54	31.55
1910	AMEX	PHDG	Thu, Jul 16, 2020	31.80	31.86	31.26	31.56
1909	AMEX	PHDG	Wed, Jul 15, 2020	31.96	31.98	31.72	31.76
1908	AMEX	PHDG	Tue, Jul 14, 2020	31.70	31.71	31.55	31.69
1907	AMEX	PHDG	Mon, Jul 13, 2020	31.56	31.93	31.48	31.69
1906	AMEX	PHDG	Fri, Jul 10, 2020	31.31	31.54	31.26	31.54
1905	AMEX	PHDG	Thu, Jul 9, 2020	31.33	31.40	31.10	31.24
1904	AMEX	PHDG	Wed, Jul 8, 2020	31.35	31.37	31.15	31.21
1903	AMEX	PHDG	Tue, Jul 7, 2020	31.07	31.25	31.07	31.22
1902	AMEX	PHDG	Mon, Jul 6, 2020	31.08	31.36	31.00	31.05
1901	AMEX	PHDG	Thu, Jul 2, 2020	30.92	31.01	30.76	30.76
1900	AMEX	PHDG	Wed, Jul 1, 2020	31.03	31.16	30.98	31.00
1899	AMEX	PHDG	Tue, Jun 30, 2020	31.19	31.19	30.79	30.98
1898	AMEX	PHDG	Mon, Jun 29, 2020	31.10	31.19	30.92	30.98
1897	AMEX	PHDG	Fri, Jun 26, 2020	31.09	31.32	31.09	31.09
1896	AMEX	PHDG	Thu, Jun 25, 2020	31.25	31.25	31.01	31.15
1895	AMEX	PHDG	Wed, Jun 24, 2020	31.46	31.51	31.10	31.10
1894	AMEX	PHDG	Tue, Jun 23, 2020	31.71	31.94	31.44	31.52
1893	AMEX	PHDG	Mon, Jun 22, 2020	31.65	32.00	31.33	31.50
1892	AMEX	PHDG	Fri, Jun 19, 2020	32.07	32.07	31.64	31.60
1891	AMEX	PHDG	Thu, Jun 18, 2020	31.87	31.87	31.68	31.71
1890	AMEX	PHDG	Wed, Jun 17, 2020	32.00	32.00	31.70	31.82
1889	AMEX	PHDG	Tue, Jun 16, 2020	31.68	32.03	31.67	31.88
1888	AMEX	PHDG	Mon, Jun 15, 2020	31.22	31.83	31.22	31.50
1887	AMEX	PHDG	Fri, Jun 12, 2020	31.48	31.67	31.21	31.33
1886	AMEX	PHDG	Thu, Jun 11, 2020	31.42	31.42	30.81	30.95
1885	AMEX	PHDG	Wed, Jun 10, 2020	31.91	31.98	31.68	31.75
1884	AMEX	PHDG	Tue, Jun 9, 2020	31.80	31.96	31.73	31.84
1883	AMEX	PHDG	Mon, Jun 8, 2020	31.63	32.05	31.40	31.89
1882	AMEX	PHDG	Fri, Jun 5, 2020	31.35	31.61	31.19	31.56
1881	AMEX	PHDG	Thu, Jun 4, 2020	31.08	31.08	30.80	30.95
1880	AMEX	PHDG	Wed, Jun 3, 2020	31.07	31.40	30.89	31.06
1879	AMEX	PHDG	Tue, Jun 2, 2020	30.89	30.89	30.55	30.76
1878	AMEX	PHDG	Mon, Jun 1, 2020	30.42	30.76	30.38	30.68
1877	AMEX	PHDG	Fri, May 29, 2020	30.54	30.72	30.29	30.64
1876	AMEX	PHDG	Thu, May 28, 2020	30.47	30.85	30.40	30.48
1875	AMEX	PHDG	Wed, May 27, 2020	30.10	30.57	30.00	30.25
1874	AMEX	PHDG	Tue, May 26, 2020	30.14	30.36	29.90	30.04
1873	AMEX	PHDG	Fri, May 22, 2020	29.61	29.71	29.61	29.69
1872	AMEX	PHDG	Thu, May 21, 2020	29.80	29.93	29.66	29.70
1871	AMEX	PHDG	Wed, May 20, 2020	29.73	29.92	29.69	29.76
1870	AMEX	PHDG	Tue, May 19, 2020	29.75	29.90	29.45	29.55
1869	AMEX	PHDG	Mon, May 18, 2020	29.64	29.91	29.53	29.81
1868	AMEX	PHDG	Fri, May 15, 2020	29.00	29.00	28.84	28.95
1867	AMEX	PHDG	Thu, May 14, 2020	29.04	29.17	28.83	28.97
1866	AMEX	PHDG	Wed, May 13, 2020	29.11	29.11	28.86	29.09
1865	AMEX	PHDG	Tue, May 12, 2020	29.22	29.23	29.01	29.01
1864	AMEX	PHDG	Mon, May 11, 2020	29.37	29.52	29.15	29.15
1863	AMEX	PHDG	Fri, May 8, 2020	29.53	29.53	29.23	29.39
1862	AMEX	PHDG	Thu, May 7, 2020	29.32	29.55	29.22	29.34
1861	AMEX	PHDG	Wed, May 6, 2020	29.34	29.44	29.24	29.27
1860	AMEX	PHDG	Tue, May 5, 2020	29.50	29.58	29.33	29.37
1859	AMEX	PHDG	Mon, May 4, 2020	29.66	29.66	29.12	29.24
1858	AMEX	PHDG	Fri, May 1, 2020	29.86	29.86	29.30	29.52
1857	AMEX	PHDG	Thu, Apr 30, 2020	29.59	30.01	29.59	29.97
1856	AMEX	PHDG	Wed, Apr 29, 2020	29.88	30.17	29.51	29.93
1855	AMEX	PHDG	Tue, Apr 28, 2020	29.51	29.80	29.50	29.71
1854	AMEX	PHDG	Mon, Apr 27, 2020	29.72	29.86	29.31	29.52
1853	AMEX	PHDG	Fri, Apr 24, 2020	29.48	29.84	29.48	29.57
1852	AMEX	PHDG	Thu, Apr 23, 2020	30.26	30.37	29.32	29.64
1851	AMEX	PHDG	Wed, Apr 22, 2020	30.50	31.08	29.93	29.93
1850	AMEX	PHDG	Tue, Apr 21, 2020	30.17	31.68	29.84	29.84
1849	AMEX	PHDG	Mon, Apr 20, 2020	29.70	31.10	29.50	29.91
1848	AMEX	PHDG	Fri, Apr 17, 2020	29.72	30.19	29.43	29.53
1847	AMEX	PHDG	Thu, Apr 16, 2020	29.30	32.45	29.13	29.19
1846	AMEX	PHDG	Wed, Apr 15, 2020	30.34	32.49	28.75	28.83
1845	AMEX	PHDG	Tue, Apr 14, 2020	28.41	28.46	28.22	28.31
1844	AMEX	PHDG	Mon, Apr 13, 2020	29.44	29.44	28.90	28.94
1843	AMEX	PHDG	Thu, Apr 9, 2020	29.14	29.61	29.09	29.30
1842	AMEX	PHDG	Wed, Apr 8, 2020	29.06	29.38	28.90	29.18
1841	AMEX	PHDG	Tue, Apr 7, 2020	29.34	29.34	29.06	29.17
1840	AMEX	PHDG	Mon, Apr 6, 2020	28.67	29.02	28.51	29.02
1839	AMEX	PHDG	Fri, Apr 3, 2020	29.54	29.54	28.58	28.58
1838	AMEX	PHDG	Thu, Apr 2, 2020	29.77	30.72	29.49	30.46
1837	AMEX	PHDG	Wed, Apr 1, 2020	29.16	29.59	29.05	29.42
1836	AMEX	PHDG	Tue, Mar 31, 2020	29.51	29.51	29.28	29.30
1835	AMEX	PHDG	Mon, Mar 30, 2020	29.61	29.61	29.01	29.28
1834	AMEX	PHDG	Fri, Mar 27, 2020	29.51	29.61	28.50	29.33
1833	AMEX	PHDG	Thu, Mar 26, 2020	29.40	29.57	29.40	29.51
1832	AMEX	PHDG	Wed, Mar 25, 2020	29.46	29.61	29.42	29.51
1831	AMEX	PHDG	Tue, Mar 24, 2020	31.13	31.13	26.39	29.24
1830	AMEX	PHDG	Mon, Mar 23, 2020	31.16	31.16	28.93	28.97
1829	AMEX	PHDG	Fri, Mar 20, 2020	32.19	32.96	30.88	31.21
1828	AMEX	PHDG	Thu, Mar 19, 2020	36.30	36.34	32.10	32.52
1827	AMEX	PHDG	Wed, Mar 18, 2020	36.01	39.61	33.19	33.72
1826	AMEX	PHDG	Tue, Mar 17, 2020	32.00	34.25	29.29	32.74
1825	AMEX	PHDG	Mon, Mar 16, 2020	30.44	33.50	29.53	32.08
1824	AMEX	PHDG	Fri, Mar 13, 2020	28.76	29.10	28.21	28.77
1823	AMEX	PHDG	Thu, Mar 12, 2020	27.59	33.62	27.59	29.28
1822	AMEX	PHDG	Wed, Mar 11, 2020	27.50	27.87	27.37	27.55
1821	AMEX	PHDG	Tue, Mar 10, 2020	26.85	27.45	26.63	27.10
1820	AMEX	PHDG	Mon, Mar 9, 2020	26.00	26.95	24.00	26.79
1819	AMEX	PHDG	Fri, Mar 6, 2020	27.71	27.71	27.39	27.62
1818	AMEX	PHDG	Thu, Mar 5, 2020	27.44	27.75	27.37	27.71
1817	AMEX	PHDG	Wed, Mar 4, 2020	27.85	27.85	27.85	27.85
1816	AMEX	PHDG	Tue, Mar 3, 2020	27.78	27.90	27.78	27.85
1815	AMEX	PHDG	Mon, Mar 2, 2020	27.91	27.91	27.81	27.84
1814	AMEX	PHDG	Fri, Feb 28, 2020	27.78	27.91	27.78	27.91
1813	AMEX	PHDG	Thu, Feb 27, 2020	27.78	27.85	27.78	27.85
1812	AMEX	PHDG	Wed, Feb 26, 2020	28.18	28.22	28.01	28.01
1811	AMEX	PHDG	Tue, Feb 25, 2020	28.30	28.42	27.94	27.94
1810	AMEX	PHDG	Mon, Feb 24, 2020	28.57	28.57	28.41	28.41
1809	AMEX	PHDG	Fri, Feb 21, 2020	28.80	28.80	28.79	28.79
1808	AMEX	PHDG	Thu, Feb 20, 2020	28.90	28.94	28.82	28.89
1807	AMEX	PHDG	Wed, Feb 19, 2020	28.92	28.92	28.92	28.92
1806	AMEX	PHDG	Tue, Feb 18, 2020	28.77	28.86	28.72	28.86
1805	AMEX	PHDG	Fri, Feb 14, 2020	28.82	28.83	28.73	28.83
1804	AMEX	PHDG	Thu, Feb 13, 2020	28.73	28.83	28.73	28.82
1803	AMEX	PHDG	Wed, Feb 12, 2020	28.82	28.82	28.79	28.79
1802	AMEX	PHDG	Tue, Feb 11, 2020	28.83	28.87	28.83	28.83
1801	AMEX	PHDG	Mon, Feb 10, 2020	28.67	28.80	28.66	28.79
1800	AMEX	PHDG	Fri, Feb 7, 2020	28.83	28.87	28.66	28.69
1799	AMEX	PHDG	Thu, Feb 6, 2020	28.75	28.79	28.74	28.79
1798	AMEX	PHDG	Wed, Feb 5, 2020	28.68	28.74	28.68	28.72
1797	AMEX	PHDG	Tue, Feb 4, 2020	28.55	28.55	28.55	28.55
1796	AMEX	PHDG	Mon, Feb 3, 2020	28.15	28.42	28.15	28.33
1795	AMEX	PHDG	Fri, Jan 31, 2020	28.28	28.28	28.14	28.14
1794	AMEX	PHDG	Thu, Jan 30, 2020	28.35	28.63	28.32	28.56
1793	AMEX	PHDG	Wed, Jan 29, 2020	28.52	28.55	28.52	28.55
1792	AMEX	PHDG	Tue, Jan 28, 2020	28.64	28.64	28.50	28.52
1791	AMEX	PHDG	Mon, Jan 27, 2020	28.18	28.27	28.18	28.27
1790	AMEX	PHDG	Fri, Jan 24, 2020	28.97	28.97	28.51	28.58
1789	AMEX	PHDG	Thu, Jan 23, 2020	28.68	28.83	28.04	28.83
1788	AMEX	PHDG	Wed, Jan 22, 2020	28.82	28.91	28.82	28.84
1787	AMEX	PHDG	Tue, Jan 21, 2020	28.74	28.74	28.74	28.74
1786	AMEX	PHDG	Fri, Jan 17, 2020	28.80	28.86	28.80	28.86
1785	AMEX	PHDG	Thu, Jan 16, 2020	28.65	28.70	28.56	28.70
1784	AMEX	PHDG	Wed, Jan 15, 2020	28.57	28.57	28.41	28.46
1783	AMEX	PHDG	Tue, Jan 14, 2020	28.39	28.51	28.39	28.40
1782	AMEX	PHDG	Mon, Jan 13, 2020	28.22	28.42	28.22	28.42
1781	AMEX	PHDG	Fri, Jan 10, 2020	28.42	28.42	28.23	28.25
1780	AMEX	PHDG	Thu, Jan 9, 2020	28.38	28.38	28.28	28.35
1779	AMEX	PHDG	Wed, Jan 8, 2020	28.12	28.22	28.12	28.21
1778	AMEX	PHDG	Tue, Jan 7, 2020	28.08	28.08	28.08	28.08
1777	AMEX	PHDG	Mon, Jan 6, 2020	28.01	28.14	27.74	28.14
1776	AMEX	PHDG	Fri, Jan 3, 2020	27.81	28.10	27.81	28.05
1775	AMEX	PHDG	Thu, Jan 2, 2020	28.13	28.18	28.09	28.18
1774	AMEX	PHDG	Tue, Dec 31, 2019	28.54	28.54	27.87	27.98
1773	AMEX	PHDG	Mon, Dec 30, 2019	27.91	27.98	27.91	27.95
1772	AMEX	PHDG	Fri, Dec 27, 2019	28.14	28.14	28.07	28.13
1771	AMEX	PHDG	Thu, Dec 26, 2019	28.02	28.09	28.01	28.05
1770	AMEX	PHDG	Tue, Dec 24, 2019	27.86	27.96	27.80	27.96
1769	AMEX	PHDG	Mon, Dec 23, 2019	28.00	28.00	27.91	27.91
1768	AMEX	PHDG	Fri, Dec 20, 2019	28.09	28.11	28.09	28.11
1767	AMEX	PHDG	Thu, Dec 19, 2019	27.90	27.93	27.90	27.93
1766	AMEX	PHDG	Wed, Dec 18, 2019	27.82	27.93	27.82	27.87
1765	AMEX	PHDG	Tue, Dec 17, 2019	27.88	27.92	27.85	27.87
1764	AMEX	PHDG	Mon, Dec 16, 2019	27.88	27.90	27.82	27.84
1763	AMEX	PHDG	Fri, Dec 13, 2019	27.72	27.79	27.68	27.68
1762	AMEX	PHDG	Thu, Dec 12, 2019	27.54	27.73	27.54	27.72
1761	AMEX	PHDG	Wed, Dec 11, 2019	27.46	27.53	27.46	27.51
1760	AMEX	PHDG	Tue, Dec 10, 2019	27.47	27.51	27.44	27.44
1759	AMEX	PHDG	Mon, Dec 9, 2019	27.48	27.53	27.48	27.53
1758	AMEX	PHDG	Fri, Dec 6, 2019	27.52	27.56	27.50	27.50
1757	AMEX	PHDG	Thu, Dec 5, 2019	27.25	27.32	27.25	27.32
1756	AMEX	PHDG	Wed, Dec 4, 2019	27.30	27.30	27.30	27.30
1755	AMEX	PHDG	Tue, Dec 3, 2019	27.04	27.14	27.02	27.14
1754	AMEX	PHDG	Mon, Dec 2, 2019	27.39	27.39	27.29	27.29
1753	AMEX	PHDG	Fri, Nov 29, 2019	27.50	27.50	27.46	27.46
1752	AMEX	PHDG	Wed, Nov 27, 2019	27.47	27.55	27.47	27.55
1751	AMEX	PHDG	Tue, Nov 26, 2019	27.41	27.44	27.40	27.44
1750	AMEX	PHDG	Mon, Nov 25, 2019	27.37	27.37	27.36	27.36
1749	AMEX	PHDG	Fri, Nov 22, 2019	27.24	27.24	27.19	27.22
1748	AMEX	PHDG	Thu, Nov 21, 2019	27.19	27.22	27.15	27.18
1747	AMEX	PHDG	Wed, Nov 20, 2019	27.32	27.32	27.22	27.22
1746	AMEX	PHDG	Tue, Nov 19, 2019	27.49	27.49	27.28	27.36
1745	AMEX	PHDG	Mon, Nov 18, 2019	27.24	27.32	27.24	27.31
1744	AMEX	PHDG	Fri, Nov 15, 2019	27.29	27.29	27.29	27.29
1743	AMEX	PHDG	Thu, Nov 14, 2019	27.14	27.15	27.14	27.15
1742	AMEX	PHDG	Wed, Nov 13, 2019	27.07	27.14	27.07	27.14
1741	AMEX	PHDG	Tue, Nov 12, 2019	27.15	27.15	27.10	27.10
1740	AMEX	PHDG	Mon, Nov 11, 2019	27.05	27.07	27.03	27.07
1739	AMEX	PHDG	Fri, Nov 8, 2019	26.91	27.19	26.91	27.11
1738	AMEX	PHDG	Thu, Nov 7, 2019	27.14	27.16	27.05	27.05
1737	AMEX	PHDG	Wed, Nov 6, 2019	26.99	26.99	26.96	26.98
1736	AMEX	PHDG	Tue, Nov 5, 2019	27.01	27.02	26.95	26.98
1735	AMEX	PHDG	Mon, Nov 4, 2019	26.98	27.02	26.98	26.98
1734	AMEX	PHDG	Fri, Nov 1, 2019	26.85	26.87	26.80	26.87
1733	AMEX	PHDG	Thu, Oct 31, 2019	26.58	26.66	26.58	26.63
1732	AMEX	PHDG	Wed, Oct 30, 2019	26.70	26.73	26.65	26.73
1731	AMEX	PHDG	Tue, Oct 29, 2019	26.67	26.67	26.67	26.67
1730	AMEX	PHDG	Mon, Oct 28, 2019	26.66	26.71	26.66	26.68
1729	AMEX	PHDG	Fri, Oct 25, 2019	26.57	26.60	25.58	26.50
1728	AMEX	PHDG	Thu, Oct 24, 2019	26.50	26.52	26.50	26.52
1727	AMEX	PHDG	Wed, Oct 23, 2019	26.43	26.50	26.43	26.50
1726	AMEX	PHDG	Tue, Oct 22, 2019	26.56	26.61	26.49	26.49
1725	AMEX	PHDG	Mon, Oct 21, 2019	26.49	26.55	26.48	26.51
1724	AMEX	PHDG	Fri, Oct 18, 2019	26.40	26.53	26.31	26.31
1723	AMEX	PHDG	Thu, Oct 17, 2019	26.54	26.56	26.50	26.51
1722	AMEX	PHDG	Wed, Oct 16, 2019	26.52	26.54	26.47	26.47
1721	AMEX	PHDG	Tue, Oct 15, 2019	26.44	26.59	26.44	26.55
1720	AMEX	PHDG	Mon, Oct 14, 2019	26.51	26.56	26.47	26.47
1719	AMEX	PHDG	Fri, Oct 11, 2019	26.73	26.79	26.64	26.64
1718	AMEX	PHDG	Thu, Oct 10, 2019	26.69	26.69	26.56	26.60
1717	AMEX	PHDG	Wed, Oct 9, 2019	26.53	26.55	26.47	26.53
1716	AMEX	PHDG	Tue, Oct 8, 2019	26.51	26.62	26.49	26.49
1715	AMEX	PHDG	Mon, Oct 7, 2019	26.58	26.78	26.48	26.48
1714	AMEX	PHDG	Fri, Oct 4, 2019	26.79	26.79	26.68	26.71
1713	AMEX	PHDG	Thu, Oct 3, 2019	26.38	26.78	26.38	26.78
1712	AMEX	PHDG	Wed, Oct 2, 2019	26.68	26.69	26.53	26.61
1711	AMEX	PHDG	Tue, Oct 1, 2019	27.36	27.36	26.96	27.03
1710	AMEX	PHDG	Mon, Sep 30, 2019	27.30	27.44	27.21	27.44
1709	AMEX	PHDG	Fri, Sep 27, 2019	27.28	27.32	27.11	27.20
1708	AMEX	PHDG	Thu, Sep 26, 2019	27.27	27.36	27.22	27.32
1707	AMEX	PHDG	Wed, Sep 25, 2019	27.07	27.39	26.31	27.39
1706	AMEX	PHDG	Tue, Sep 24, 2019	27.47	27.47	27.18	27.20
1705	AMEX	PHDG	Mon, Sep 23, 2019	27.24	27.47	27.24	27.39
1704	AMEX	PHDG	Fri, Sep 20, 2019	27.66	27.67	27.39	27.53
1703	AMEX	PHDG	Thu, Sep 19, 2019	27.68	27.71	27.57	27.60
1702	AMEX	PHDG	Wed, Sep 18, 2019	27.64	27.68	27.61	27.64
1701	AMEX	PHDG	Tue, Sep 17, 2019	27.67	27.74	27.65	27.70
1700	AMEX	PHDG	Mon, Sep 16, 2019	27.65	27.68	27.62	27.64
1699	AMEX	PHDG	Fri, Sep 13, 2019	27.72	27.80	27.69	27.72
1698	AMEX	PHDG	Thu, Sep 12, 2019	27.82	27.84	27.78	27.78
1697	AMEX	PHDG	Wed, Sep 11, 2019	27.66	27.75	27.65	27.75
1696	AMEX	PHDG	Tue, Sep 10, 2019	27.56	27.60	27.56	27.60
1695	AMEX	PHDG	Mon, Sep 9, 2019	27.63	27.71	27.62	27.63
1694	AMEX	PHDG	Fri, Sep 6, 2019	27.76	27.79	27.68	27.68
1693	AMEX	PHDG	Thu, Sep 5, 2019	27.83	27.83	27.76	27.76
1692	AMEX	PHDG	Wed, Sep 4, 2019	27.65	27.69	27.64	27.67
1691	AMEX	PHDG	Tue, Sep 3, 2019	27.54	27.63	27.54	27.63
1690	AMEX	PHDG	Fri, Aug 30, 2019	27.57	27.60	27.55	27.60
1689	AMEX	PHDG	Thu, Aug 29, 2019	27.54	27.54	27.48	27.53
1688	AMEX	PHDG	Wed, Aug 28, 2019	27.19	27.45	27.19	27.41
1687	AMEX	PHDG	Tue, Aug 27, 2019	27.41	27.42	27.31	27.34
1686	AMEX	PHDG	Mon, Aug 26, 2019	27.31	27.36	27.30	27.32
1685	AMEX	PHDG	Fri, Aug 23, 2019	26.99	27.30	26.99	27.30
1684	AMEX	PHDG	Thu, Aug 22, 2019	26.82	27.02	26.82	27.00
1683	AMEX	PHDG	Wed, Aug 21, 2019	27.03	27.03	26.87	26.89
1682	AMEX	PHDG	Tue, Aug 20, 2019	27.06	27.06	27.02	27.02
1681	AMEX	PHDG	Mon, Aug 19, 2019	27.15	27.16	27.15	27.15
1680	AMEX	PHDG	Fri, Aug 16, 2019	27.05	27.19	27.05	27.19
1679	AMEX	PHDG	Thu, Aug 15, 2019	27.03	27.08	26.96	27.08
1678	AMEX	PHDG	Wed, Aug 14, 2019	27.14	27.14	27.02	27.02
1677	AMEX	PHDG	Tue, Aug 13, 2019	27.36	27.43	27.36	27.37
1676	AMEX	PHDG	Mon, Aug 12, 2019	27.36	27.37	27.36	27.37
1675	AMEX	PHDG	Fri, Aug 9, 2019	27.37	27.42	27.32	27.32
1674	AMEX	PHDG	Thu, Aug 8, 2019	27.37	27.42	27.32	27.36
1673	AMEX	PHDG	Wed, Aug 7, 2019	27.19	27.41	27.19	27.37
1672	AMEX	PHDG	Tue, Aug 6, 2019	27.30	27.36	27.28	27.31
1671	AMEX	PHDG	Mon, Aug 5, 2019	27.55	27.69	27.28	27.37
1670	AMEX	PHDG	Fri, Aug 2, 2019	28.03	28.10	28.02	28.10
1669	AMEX	PHDG	Thu, Aug 1, 2019	28.56	28.66	28.26	28.26
1668	AMEX	PHDG	Wed, Jul 31, 2019	28.71	28.76	28.41	28.52
1667	AMEX	PHDG	Tue, Jul 30, 2019	28.70	28.76	28.70	28.76
1666	AMEX	PHDG	Mon, Jul 29, 2019	28.74	28.77	28.73	28.77
1665	AMEX	PHDG	Fri, Jul 26, 2019	28.72	28.81	28.71	28.80
1664	AMEX	PHDG	Thu, Jul 25, 2019	28.59	28.62	28.59	28.62
1663	AMEX	PHDG	Wed, Jul 24, 2019	28.50	28.72	28.50	28.72
1662	AMEX	PHDG	Tue, Jul 23, 2019	28.52	28.77	28.48	28.66
1661	AMEX	PHDG	Mon, Jul 22, 2019	28.49	28.49	28.45	28.47
1660	AMEX	PHDG	Fri, Jul 19, 2019	28.54	28.54	28.49	28.49
1659	AMEX	PHDG	Thu, Jul 18, 2019	28.48	28.70	28.42	28.60
1658	AMEX	PHDG	Wed, Jul 17, 2019	28.57	28.57	28.52	28.53
1657	AMEX	PHDG	Tue, Jul 16, 2019	28.65	28.65	28.65	28.65
1656	AMEX	PHDG	Mon, Jul 15, 2019	28.69	28.71	28.69	28.71
1655	AMEX	PHDG	Fri, Jul 12, 2019	28.65	28.77	28.63	28.77
1654	AMEX	PHDG	Thu, Jul 11, 2019	28.56	28.59	28.56	28.59
1653	AMEX	PHDG	Wed, Jul 10, 2019	28.60	28.60	28.49	28.54
1652	AMEX	PHDG	Tue, Jul 9, 2019	28.39	28.48	28.37	28.48
1651	AMEX	PHDG	Mon, Jul 8, 2019	28.37	28.42	28.32	28.40
1650	AMEX	PHDG	Fri, Jul 5, 2019	28.45	28.48	28.45	28.48
1649	AMEX	PHDG	Wed, Jul 3, 2019	28.50	28.54	28.49	28.54
1648	AMEX	PHDG	Tue, Jul 2, 2019	28.26	28.33	28.19	28.32
1647	AMEX	PHDG	Mon, Jul 1, 2019	28.23	28.30	28.15	28.21
1646	AMEX	PHDG	Fri, Jun 28, 2019	28.03	28.11	28.03	28.09
1645	AMEX	PHDG	Thu, Jun 27, 2019	27.96	27.98	27.94	27.98
1644	AMEX	PHDG	Wed, Jun 26, 2019	27.98	28.03	27.91	28.02
1643	AMEX	PHDG	Tue, Jun 25, 2019	28.08	28.14	27.93	27.93
1642	AMEX	PHDG	Mon, Jun 24, 2019	28.28	28.29	28.16	28.18
1641	AMEX	PHDG	Fri, Jun 21, 2019	28.37	28.37	28.26	28.23
1640	AMEX	PHDG	Thu, Jun 20, 2019	28.18	28.29	28.18	28.29
1639	AMEX	PHDG	Wed, Jun 19, 2019	28.02	28.07	28.02	28.07
1638	AMEX	PHDG	Tue, Jun 18, 2019	27.40	28.04	27.40	28.03
1637	AMEX	PHDG	Mon, Jun 17, 2019	27.87	27.87	27.81	27.81
1636	AMEX	PHDG	Fri, Jun 14, 2019	27.84	27.88	27.84	27.84
1635	AMEX	PHDG	Thu, Jun 13, 2019	27.80	27.92	27.80	27.87
1634	AMEX	PHDG	Wed, Jun 12, 2019	27.85	27.85	27.78	27.78
1633	AMEX	PHDG	Tue, Jun 11, 2019	27.85	27.96	27.81	27.89
1632	AMEX	PHDG	Mon, Jun 10, 2019	27.90	28.00	27.86	27.86
1631	AMEX	PHDG	Fri, Jun 7, 2019	27.80	27.80	27.77	27.77
1630	AMEX	PHDG	Thu, Jun 6, 2019	27.41	27.49	27.36	27.49
1629	AMEX	PHDG	Wed, Jun 5, 2019	27.33	27.37	27.28	27.37
1628	AMEX	PHDG	Tue, Jun 4, 2019	27.00	27.22	27.00	27.22
1627	AMEX	PHDG	Mon, Jun 3, 2019	27.03	27.03	26.85	26.86
1626	AMEX	PHDG	Fri, May 31, 2019	26.89	27.01	26.89	26.91
1625	AMEX	PHDG	Thu, May 30, 2019	27.09	27.17	27.09	27.12
1624	AMEX	PHDG	Wed, May 29, 2019	27.11	27.30	27.00	27.13
1623	AMEX	PHDG	Tue, May 28, 2019	27.30	27.39	27.29	27.29
1622	AMEX	PHDG	Fri, May 24, 2019	27.39	27.39	27.31	27.32
1621	AMEX	PHDG	Thu, May 23, 2019	27.29	27.35	27.26	27.35
1620	AMEX	PHDG	Wed, May 22, 2019	27.40	27.40	27.36	27.40
1619	AMEX	PHDG	Tue, May 21, 2019	27.50	27.52	27.45	27.45
1618	AMEX	PHDG	Mon, May 20, 2019	27.61	27.61	27.42	27.45
1617	AMEX	PHDG	Fri, May 17, 2019	27.60	27.67	27.56	27.56
1616	AMEX	PHDG	Thu, May 16, 2019	27.64	27.71	27.61	27.61
1615	AMEX	PHDG	Wed, May 15, 2019	27.51	27.56	27.51	27.56
1614	AMEX	PHDG	Tue, May 14, 2019	27.50	27.75	27.50	27.62
1613	AMEX	PHDG	Mon, May 13, 2019	27.45	27.67	27.35	27.35
1612	AMEX	PHDG	Fri, May 10, 2019	27.66	28.03	27.58	28.03
1611	AMEX	PHDG	Thu, May 9, 2019	27.73	27.98	27.73	27.77
1610	AMEX	PHDG	Wed, May 8, 2019	28.08	28.19	28.01	28.01
1609	AMEX	PHDG	Tue, May 7, 2019	28.13	28.13	27.95	28.07
1608	AMEX	PHDG	Mon, May 6, 2019	28.02	28.38	28.02	28.38
1607	AMEX	PHDG	Fri, May 3, 2019	28.40	28.54	28.40	28.49
1606	AMEX	PHDG	Thu, May 2, 2019	28.17	28.29	28.14	28.27
1605	AMEX	PHDG	Wed, May 1, 2019	28.46	28.55	28.36	28.36
1604	AMEX	PHDG	Tue, Apr 30, 2019	28.47	28.48	28.36	28.48
1603	AMEX	PHDG	Mon, Apr 29, 2019	28.48	28.55	28.46	28.46
1602	AMEX	PHDG	Fri, Apr 26, 2019	28.29	28.44	28.28	28.44
1601	AMEX	PHDG	Thu, Apr 25, 2019	28.31	28.34	28.31	28.33
1600	AMEX	PHDG	Wed, Apr 24, 2019	28.35	28.38	28.34	28.36
1599	AMEX	PHDG	Tue, Apr 23, 2019	28.18	28.37	28.18	28.35
1598	AMEX	PHDG	Mon, Apr 22, 2019	28.09	28.13	28.09	28.12
1597	AMEX	PHDG	Thu, Apr 18, 2019	28.10	28.15	28.02	28.09
1596	AMEX	PHDG	Wed, Apr 17, 2019	28.08	28.08	28.07	28.07
1595	AMEX	PHDG	Tue, Apr 16, 2019	28.20	28.20	28.10	28.10
1594	AMEX	PHDG	Mon, Apr 15, 2019	28.06	28.10	28.06	28.10
1593	AMEX	PHDG	Fri, Apr 12, 2019	28.15	28.19	28.15	28.15
1592	AMEX	PHDG	Thu, Apr 11, 2019	28.11	28.12	28.11	28.11
1591	AMEX	PHDG	Wed, Apr 10, 2019	28.18	28.18	28.15	28.15
1590	AMEX	PHDG	Tue, Apr 9, 2019	28.19	28.21	28.15	28.16
1589	AMEX	PHDG	Mon, Apr 8, 2019	28.09	28.24	28.03	28.24
1588	AMEX	PHDG	Fri, Apr 5, 2019	28.12	28.17	28.12	28.17
1587	AMEX	PHDG	Thu, Apr 4, 2019	27.98	28.16	27.95	28.13
1586	AMEX	PHDG	Wed, Apr 3, 2019	28.11	28.15	28.11	28.11
1585	AMEX	PHDG	Tue, Apr 2, 2019	27.86	28.09	27.86	28.08
1584	AMEX	PHDG	Mon, Apr 1, 2019	28.02	28.07	28.02	28.07
1583	AMEX	PHDG	Fri, Mar 29, 2019	27.78	27.94	27.78	27.88
1582	AMEX	PHDG	Thu, Mar 28, 2019	27.69	27.75	27.67	27.75
1581	AMEX	PHDG	Wed, Mar 27, 2019	27.80	27.80	27.71	27.72
1580	AMEX	PHDG	Tue, Mar 26, 2019	27.76	27.82	27.73	27.82
1579	AMEX	PHDG	Mon, Mar 25, 2019	27.65	27.76	27.65	27.75
1578	AMEX	PHDG	Fri, Mar 22, 2019	28.14	28.14	27.46	27.82
1577	AMEX	PHDG	Thu, Mar 21, 2019	28.07	28.29	28.06	28.26
1576	AMEX	PHDG	Wed, Mar 20, 2019	27.97	28.15	27.89	27.98
1575	AMEX	PHDG	Tue, Mar 19, 2019	27.66	28.20	22.50	28.06
1574	AMEX	PHDG	Mon, Mar 18, 2019	27.95	28.01	27.53	27.79
1573	AMEX	PHDG	Fri, Mar 15, 2019	27.99	28.04	27.86	27.77
1572	AMEX	PHDG	Thu, Mar 14, 2019	27.90	27.90	27.85	27.89
1571	AMEX	PHDG	Wed, Mar 13, 2019	27.85	27.95	27.84	27.92
1570	AMEX	PHDG	Tue, Mar 12, 2019	27.71	27.74	27.71	27.72
1569	AMEX	PHDG	Mon, Mar 11, 2019	27.62	27.65	27.58	27.65
1568	AMEX	PHDG	Fri, Mar 8, 2019	27.22	27.32	27.19	27.32
1567	AMEX	PHDG	Thu, Mar 7, 2019	27.36	27.44	27.28	27.37
1566	AMEX	PHDG	Wed, Mar 6, 2019	27.66	27.68	27.44	27.44
1565	AMEX	PHDG	Tue, Mar 5, 2019	27.74	27.75	27.71	27.75
1564	AMEX	PHDG	Mon, Mar 4, 2019	27.87	27.93	27.63	27.72
1563	AMEX	PHDG	Fri, Mar 1, 2019	27.76	27.83	27.76	27.83
1562	AMEX	PHDG	Thu, Feb 28, 2019	27.69	27.78	27.69	27.69
1561	AMEX	PHDG	Wed, Feb 27, 2019	27.63	27.78	27.63	27.75
1560	AMEX	PHDG	Tue, Feb 26, 2019	27.75	27.83	27.71	27.78
1559	AMEX	PHDG	Mon, Feb 25, 2019	27.93	27.93	27.81	27.82
1558	AMEX	PHDG	Fri, Feb 22, 2019	27.71	27.71	27.64	27.69
1557	AMEX	PHDG	Thu, Feb 21, 2019	27.63	27.63	27.50	27.52
1556	AMEX	PHDG	Wed, Feb 20, 2019	27.65	27.80	27.63	27.64
1555	AMEX	PHDG	Tue, Feb 19, 2019	27.63	28.13	27.58	27.63
1554	AMEX	PHDG	Fri, Feb 15, 2019	27.47	27.64	27.47	27.50
1553	AMEX	PHDG	Thu, Feb 14, 2019	27.09	27.40	27.09	27.34
1552	AMEX	PHDG	Wed, Feb 13, 2019	27.57	27.57	27.11	27.11
1551	AMEX	PHDG	Tue, Feb 12, 2019	26.96	27.44	26.96	27.29
1550	AMEX	PHDG	Mon, Feb 11, 2019	26.89	27.28	26.89	27.02
1549	AMEX	PHDG	Fri, Feb 8, 2019	26.83	26.90	26.71	26.88
1548	AMEX	PHDG	Thu, Feb 7, 2019	26.95	26.98	26.79	26.98
1547	AMEX	PHDG	Wed, Feb 6, 2019	27.14	27.20	27.09	27.11
1546	AMEX	PHDG	Tue, Feb 5, 2019	27.17	27.24	27.10	27.22
1545	AMEX	PHDG	Mon, Feb 4, 2019	26.87	27.04	26.87	27.04
1544	AMEX	PHDG	Fri, Feb 1, 2019	26.91	26.99	26.80	26.94
1543	AMEX	PHDG	Thu, Jan 31, 2019	26.70	26.89	26.69	26.89
1542	AMEX	PHDG	Wed, Jan 30, 2019	26.59	26.69	26.59	26.69
1541	AMEX	PHDG	Tue, Jan 29, 2019	26.50	26.50	26.44	26.44
1540	AMEX	PHDG	Mon, Jan 28, 2019	26.50	26.52	26.48	26.49
1539	AMEX	PHDG	Fri, Jan 25, 2019	26.60	26.60	26.56	26.56
1538	AMEX	PHDG	Thu, Jan 24, 2019	26.47	26.48	26.41	26.46
1537	AMEX	PHDG	Wed, Jan 23, 2019	26.51	26.51	26.51	26.51
1536	AMEX	PHDG	Tue, Jan 22, 2019	26.52	26.52	26.38	26.44
1535	AMEX	PHDG	Fri, Jan 18, 2019	26.51	26.59	26.51	26.59
1534	AMEX	PHDG	Thu, Jan 17, 2019	26.27	26.39	26.27	26.39
1533	AMEX	PHDG	Wed, Jan 16, 2019	26.15	26.29	26.15	26.29
1532	AMEX	PHDG	Tue, Jan 15, 2019	26.09	26.19	26.08	26.16
1531	AMEX	PHDG	Mon, Jan 14, 2019	26.08	26.08	26.08	26.08
1530	AMEX	PHDG	Fri, Jan 11, 2019	26.15	26.21	26.15	26.17
1529	AMEX	PHDG	Thu, Jan 10, 2019	26.26	26.31	26.26	26.31
1528	AMEX	PHDG	Wed, Jan 9, 2019	26.21	26.28	26.21	26.24
1527	AMEX	PHDG	Tue, Jan 8, 2019	26.26	26.27	26.23	26.27
1526	AMEX	PHDG	Mon, Jan 7, 2019	26.13	26.13	26.13	26.13
1525	AMEX	PHDG	Fri, Jan 4, 2019	26.16	26.16	26.16	26.16
1524	AMEX	PHDG	Thu, Jan 3, 2019	26.00	26.00	26.00	26.00
1523	AMEX	PHDG	Wed, Jan 2, 2019	25.95	26.36	25.95	26.16
1522	AMEX	PHDG	Mon, Dec 31, 2018	26.28	26.32	26.21	26.24
1521	AMEX	PHDG	Fri, Dec 28, 2018	26.40	26.45	26.36	26.40
1520	AMEX	PHDG	Thu, Dec 27, 2018	26.01	26.43	26.01	26.43
1519	AMEX	PHDG	Wed, Dec 26, 2018	26.08	26.24	26.08	26.17
1518	AMEX	PHDG	Mon, Dec 24, 2018	26.25	26.34	26.20	26.27
1517	AMEX	PHDG	Fri, Dec 21, 2018	26.25	26.35	26.24	26.09
1516	AMEX	PHDG	Thu, Dec 20, 2018	26.50	26.59	26.27	26.33
1515	AMEX	PHDG	Wed, Dec 19, 2018	26.94	27.04	26.50	26.52
1514	AMEX	PHDG	Tue, Dec 18, 2018	26.97	26.97	26.81	26.89
1513	AMEX	PHDG	Mon, Dec 17, 2018	27.03	27.03	26.82	26.82
1512	AMEX	PHDG	Fri, Dec 14, 2018	27.13	27.16	27.11	27.11
1511	AMEX	PHDG	Thu, Dec 13, 2018	27.40	27.40	27.40	27.40
1510	AMEX	PHDG	Wed, Dec 12, 2018	27.47	27.56	27.42	27.44
1509	AMEX	PHDG	Tue, Dec 11, 2018	27.33	27.49	27.32	27.34
1508	AMEX	PHDG	Mon, Dec 10, 2018	27.53	27.53	27.36	27.36
1507	AMEX	PHDG	Fri, Dec 7, 2018	27.52	27.52	27.52	27.52
1506	AMEX	PHDG	Thu, Dec 6, 2018	26.14	27.36	26.14	27.24
1505	AMEX	PHDG	Tue, Dec 4, 2018	27.78	27.78	27.64	27.64
1504	AMEX	PHDG	Mon, Dec 3, 2018	27.80	28.03	27.80	28.03
1503	AMEX	PHDG	Fri, Nov 30, 2018	27.75	27.87	27.75	27.78
1502	AMEX	PHDG	Thu, Nov 29, 2018	27.76	27.82	27.75	27.77
1501	AMEX	PHDG	Wed, Nov 28, 2018	27.35	27.73	27.35	27.73
1500	AMEX	PHDG	Tue, Nov 27, 2018	27.24	27.33	27.22	27.26
1499	AMEX	PHDG	Mon, Nov 26, 2018	27.30	27.30	27.18	27.27
1498	AMEX	PHDG	Fri, Nov 23, 2018	27.05	27.05	27.05	27.05
1497	AMEX	PHDG	Wed, Nov 21, 2018	27.30	27.32	27.26	27.29
1496	AMEX	PHDG	Tue, Nov 20, 2018	27.27	27.28	27.17	27.17
1495	AMEX	PHDG	Mon, Nov 19, 2018	0.00	0.00	0.00	27.66
1494	AMEX	PHDG	Fri, Nov 16, 2018	27.74	27.74	27.66	27.66
1493	AMEX	PHDG	Thu, Nov 15, 2018	27.48	27.78	27.48	27.72
1492	AMEX	PHDG	Wed, Nov 14, 2018	27.79	27.79	27.68	27.68
1491	AMEX	PHDG	Tue, Nov 13, 2018	27.59	27.77	27.59	27.65
1490	AMEX	PHDG	Mon, Nov 12, 2018	27.67	27.68	27.66	27.68
1489	AMEX	PHDG	Fri, Nov 9, 2018	27.80	27.84	27.77	27.79
1488	AMEX	PHDG	Thu, Nov 8, 2018	27.76	27.76	27.76	27.76
1487	AMEX	PHDG	Wed, Nov 7, 2018	27.79	27.92	27.79	27.91
1486	AMEX	PHDG	Tue, Nov 6, 2018	27.80	27.80	27.70	27.74
1485	AMEX	PHDG	Mon, Nov 5, 2018	27.62	27.62	27.62	27.62
1484	AMEX	PHDG	Fri, Nov 2, 2018	27.79	27.83	27.78	27.83
1483	AMEX	PHDG	Thu, Nov 1, 2018	27.94	27.94	27.79	27.80
1482	AMEX	PHDG	Wed, Oct 31, 2018	27.71	28.06	27.71	27.89
1481	AMEX	PHDG	Tue, Oct 30, 2018	27.72	27.80	27.72	27.80
1480	AMEX	PHDG	Mon, Oct 29, 2018	27.89	27.89	27.69	27.69
1479	AMEX	PHDG	Fri, Oct 26, 2018	0.00	0.00	0.00	27.85
1478	AMEX	PHDG	Thu, Oct 25, 2018	27.65	27.85	27.65	27.85
1477	AMEX	PHDG	Wed, Oct 24, 2018	27.70	27.70	27.70	27.70
1476	AMEX	PHDG	Tue, Oct 23, 2018	28.06	28.06	27.80	27.89
1475	AMEX	PHDG	Mon, Oct 22, 2018	27.90	28.02	27.89	27.90
1474	AMEX	PHDG	Fri, Oct 19, 2018	28.08	28.08	27.96	27.96
1473	AMEX	PHDG	Thu, Oct 18, 2018	28.01	28.01	27.91	27.91
1472	AMEX	PHDG	Wed, Oct 17, 2018	27.91	27.99	27.91	27.93
1471	AMEX	PHDG	Tue, Oct 16, 2018	27.91	27.98	27.90	27.95
1470	AMEX	PHDG	Mon, Oct 15, 2018	28.14	28.14	27.96	28.00
1469	AMEX	PHDG	Fri, Oct 12, 2018	27.98	28.12	27.96	28.03
1468	AMEX	PHDG	Thu, Oct 11, 2018	28.32	28.39	28.19	28.19
1467	AMEX	PHDG	Wed, Oct 10, 2018	29.14	29.15	28.68	28.74
1466	AMEX	PHDG	Tue, Oct 9, 2018	29.37	29.46	29.37	29.44
1465	AMEX	PHDG	Mon, Oct 8, 2018	29.37	29.37	29.37	29.37
1464	AMEX	PHDG	Fri, Oct 5, 2018	29.36	29.39	29.36	29.39
1463	AMEX	PHDG	Thu, Oct 4, 2018	29.66	29.66	29.45	29.48
1462	AMEX	PHDG	Wed, Oct 3, 2018	29.80	29.88	29.80	29.81
1461	AMEX	PHDG	Tue, Oct 2, 2018	29.79	29.79	29.78	29.79
1460	AMEX	PHDG	Mon, Oct 1, 2018	29.71	29.80	29.71	29.74
1459	AMEX	PHDG	Fri, Sep 28, 2018	29.67	29.70	29.59	29.59
1458	AMEX	PHDG	Thu, Sep 27, 2018	29.68	29.74	29.67	29.67
1457	AMEX	PHDG	Wed, Sep 26, 2018	29.67	29.76	29.60	29.60
1456	AMEX	PHDG	Tue, Sep 25, 2018	29.61	29.62	29.61	29.62
1455	AMEX	PHDG	Mon, Sep 24, 2018	29.66	29.74	29.56	29.68
1454	AMEX	PHDG	Fri, Sep 21, 2018	29.86	29.91	29.86	29.80
1453	AMEX	PHDG	Thu, Sep 20, 2018	29.77	29.92	29.77	29.85
1452	AMEX	PHDG	Wed, Sep 19, 2018	29.66	29.69	29.64	29.65
1451	AMEX	PHDG	Tue, Sep 18, 2018	29.61	29.69	29.61	29.62
1450	AMEX	PHDG	Mon, Sep 17, 2018	29.58	29.60	29.54	29.54
1449	AMEX	PHDG	Fri, Sep 14, 2018	29.72	29.72	29.67	29.71
1448	AMEX	PHDG	Thu, Sep 13, 2018	29.73	29.73	29.62	29.67
1447	AMEX	PHDG	Wed, Sep 12, 2018	29.55	29.60	29.52	29.52
1446	AMEX	PHDG	Tue, Sep 11, 2018	29.46	29.57	29.46	29.57
1445	AMEX	PHDG	Mon, Sep 10, 2018	29.54	29.54	29.44	29.51
1444	AMEX	PHDG	Fri, Sep 7, 2018	29.50	29.50	29.37	29.40
1443	AMEX	PHDG	Thu, Sep 6, 2018	29.41	29.51	29.39	29.45
1442	AMEX	PHDG	Wed, Sep 5, 2018	29.53	29.56	29.51	29.51
1441	AMEX	PHDG	Tue, Sep 4, 2018	29.47	29.58	29.40	29.55
1440	AMEX	PHDG	Fri, Aug 31, 2018	29.69	29.69	29.59	29.59
1439	AMEX	PHDG	Thu, Aug 30, 2018	29.67	29.76	29.67	29.72
1438	AMEX	PHDG	Wed, Aug 29, 2018	29.53	29.80	29.53	29.80
1437	AMEX	PHDG	Tue, Aug 28, 2018	29.53	29.74	29.53	29.65
1436	AMEX	PHDG	Mon, Aug 27, 2018	29.39	29.65	29.39	29.65
1435	AMEX	PHDG	Fri, Aug 24, 2018	29.41	29.42	29.38	29.42
1434	AMEX	PHDG	Thu, Aug 23, 2018	29.29	29.29	29.29	29.29
1433	AMEX	PHDG	Wed, Aug 22, 2018	29.37	29.38	29.28	29.28
1432	AMEX	PHDG	Tue, Aug 21, 2018	29.34	29.42	29.34	29.35
1431	AMEX	PHDG	Mon, Aug 20, 2018	29.19	29.29	29.15	29.29
1430	AMEX	PHDG	Fri, Aug 17, 2018	29.11	29.15	29.05	29.15
1429	AMEX	PHDG	Thu, Aug 16, 2018	29.04	29.19	29.04	29.09
1428	AMEX	PHDG	Wed, Aug 15, 2018	28.80	28.96	28.80	28.89
1427	AMEX	PHDG	Tue, Aug 14, 2018	29.10	29.14	29.09	29.14
1426	AMEX	PHDG	Mon, Aug 13, 2018	29.10	29.10	28.95	28.95
1425	AMEX	PHDG	Fri, Aug 10, 2018	29.10	29.10	28.86	29.00
1424	AMEX	PHDG	Thu, Aug 9, 2018	29.24	29.24	29.24	29.24
1423	AMEX	PHDG	Wed, Aug 8, 2018	29.19	29.19	29.19	29.19
1422	AMEX	PHDG	Tue, Aug 7, 2018	29.23	29.27	29.22	29.23
1421	AMEX	PHDG	Mon, Aug 6, 2018	29.04	29.19	29.04	29.14
1420	AMEX	PHDG	Fri, Aug 3, 2018	28.83	29.01	28.83	29.01
1419	AMEX	PHDG	Thu, Aug 2, 2018	28.72	28.99	28.71	28.93
1418	AMEX	PHDG	Wed, Aug 1, 2018	28.80	28.93	28.74	28.81
1417	AMEX	PHDG	Tue, Jul 31, 2018	28.74	28.92	28.74	28.86
1416	AMEX	PHDG	Mon, Jul 30, 2018	28.75	28.79	28.72	28.76
1415	AMEX	PHDG	Fri, Jul 27, 2018	28.94	28.94	28.77	28.86
1414	AMEX	PHDG	Thu, Jul 26, 2018	28.98	29.08	28.98	29.04
1413	AMEX	PHDG	Wed, Jul 25, 2018	28.72	28.72	28.72	28.72
1412	AMEX	PHDG	Tue, Jul 24, 2018	28.66	28.91	28.66	28.84
1411	AMEX	PHDG	Mon, Jul 23, 2018	28.69	28.75	28.69	28.75
1410	AMEX	PHDG	Fri, Jul 20, 2018	28.75	28.75	28.69	28.74
1409	AMEX	PHDG	Thu, Jul 19, 2018	28.74	28.75	28.72	28.72
1408	AMEX	PHDG	Wed, Jul 18, 2018	28.71	28.80	28.71	28.78
1407	AMEX	PHDG	Tue, Jul 17, 2018	28.71	28.75	28.71	28.75
1406	AMEX	PHDG	Mon, Jul 16, 2018	28.61	28.68	28.60	28.68
1405	AMEX	PHDG	Fri, Jul 13, 2018	28.59	28.71	28.58	28.71
1404	AMEX	PHDG	Thu, Jul 12, 2018	28.50	28.67	28.48	28.57
1403	AMEX	PHDG	Wed, Jul 11, 2018	28.41	28.47	28.39	28.47
1402	AMEX	PHDG	Tue, Jul 10, 2018	28.48	28.49	28.44	28.47
1401	AMEX	PHDG	Mon, Jul 9, 2018	28.16	28.42	28.16	28.40
1400	AMEX	PHDG	Fri, Jul 6, 2018	28.08	28.26	28.08	28.23
1399	AMEX	PHDG	Thu, Jul 5, 2018	27.99	28.04	27.99	28.04
1398	AMEX	PHDG	Tue, Jul 3, 2018	27.94	27.94	27.86	27.86
1397	AMEX	PHDG	Mon, Jul 2, 2018	27.76	27.89	27.76	27.87
1396	AMEX	PHDG	Fri, Jun 29, 2018	27.90	28.01	27.90	27.94
1395	AMEX	PHDG	Thu, Jun 28, 2018	27.75	27.93	27.75	27.93
1394	AMEX	PHDG	Wed, Jun 27, 2018	28.03	28.09	27.96	28.05
1393	AMEX	PHDG	Tue, Jun 26, 2018	0.00	0.00	0.00	28.19
1392	AMEX	PHDG	Mon, Jun 25, 2018	0.00	0.00	0.00	28.19
1391	AMEX	PHDG	Fri, Jun 22, 2018	28.44	28.44	28.18	28.19
1390	AMEX	PHDG	Thu, Jun 21, 2018	28.20	28.22	28.20	28.22
1389	AMEX	PHDG	Wed, Jun 20, 2018	28.33	28.33	28.33	28.33
1388	AMEX	PHDG	Tue, Jun 19, 2018	28.21	28.22	28.21	28.22
1387	AMEX	PHDG	Mon, Jun 18, 2018	28.31	28.37	28.19	28.34
1386	AMEX	PHDG	Fri, Jun 15, 2018	28.50	28.55	28.44	28.52
1385	AMEX	PHDG	Thu, Jun 14, 2018	28.71	28.71	28.55	28.57
1384	AMEX	PHDG	Wed, Jun 13, 2018	28.65	28.65	28.58	28.58
1383	AMEX	PHDG	Tue, Jun 12, 2018	28.73	28.73	28.60	28.60
1382	AMEX	PHDG	Mon, Jun 11, 2018	28.58	28.62	28.58	28.61
1381	AMEX	PHDG	Fri, Jun 8, 2018	28.50	28.50	28.50	28.50
1380	AMEX	PHDG	Thu, Jun 7, 2018	28.55	28.55	28.47	28.47
1379	AMEX	PHDG	Wed, Jun 6, 2018	28.38	28.48	28.38	28.48
1378	AMEX	PHDG	Tue, Jun 5, 2018	28.38	28.42	28.38	28.42
1377	AMEX	PHDG	Mon, Jun 4, 2018	28.37	28.40	28.36	28.39
1376	AMEX	PHDG	Fri, Jun 1, 2018	28.30	28.30	28.30	28.30
1375	AMEX	PHDG	Thu, May 31, 2018	28.37	28.37	28.26	28.28
1374	AMEX	PHDG	Wed, May 30, 2018	28.35	28.48	28.35	28.48
1373	AMEX	PHDG	Tue, May 29, 2018	28.21	28.23	28.07	28.12
1372	AMEX	PHDG	Fri, May 25, 2018	28.35	28.38	28.35	28.38
1371	AMEX	PHDG	Thu, May 24, 2018	28.41	28.41	28.40	28.40
1370	AMEX	PHDG	Wed, May 23, 2018	28.32	28.42	28.31	28.38
1369	AMEX	PHDG	Tue, May 22, 2018	28.47	28.51	28.47	28.51
1368	AMEX	PHDG	Mon, May 21, 2018	28.49	28.50	28.41	28.50
1367	AMEX	PHDG	Fri, May 18, 2018	28.30	28.30	28.28	28.29
1366	AMEX	PHDG	Thu, May 17, 2018	28.35	28.35	28.26	28.26
1365	AMEX	PHDG	Wed, May 16, 2018	28.25	28.43	28.24	28.31
1364	AMEX	PHDG	Tue, May 15, 2018	28.14	28.24	28.14	28.17
1363	AMEX	PHDG	Mon, May 14, 2018	28.51	28.51	28.46	28.46
1362	AMEX	PHDG	Fri, May 11, 2018	28.46	28.46	28.46	28.46
1361	AMEX	PHDG	Thu, May 10, 2018	28.21	28.33	28.21	28.33
1360	AMEX	PHDG	Wed, May 9, 2018	27.76	28.11	27.76	28.09
1359	AMEX	PHDG	Tue, May 8, 2018	27.77	27.85	27.75	27.75
1358	AMEX	PHDG	Mon, May 7, 2018	27.74	28.02	27.74	27.93
1357	AMEX	PHDG	Fri, May 4, 2018	27.62	27.87	27.62	27.84
1356	AMEX	PHDG	Thu, May 3, 2018	27.26	27.30	27.23	27.30
1355	AMEX	PHDG	Wed, May 2, 2018	27.59	27.69	27.59	27.66
1354	AMEX	PHDG	Tue, May 1, 2018	27.55	27.62	27.51	27.57
1353	AMEX	PHDG	Mon, Apr 30, 2018	27.97	27.97	27.75	27.75
1352	AMEX	PHDG	Fri, Apr 27, 2018	27.92	27.96	27.86	27.93
1351	AMEX	PHDG	Thu, Apr 26, 2018	27.68	27.94	27.68	27.87
1350	AMEX	PHDG	Wed, Apr 25, 2018	27.75	27.87	27.75	27.87
1349	AMEX	PHDG	Tue, Apr 24, 2018	27.73	27.73	27.73	27.73
1348	AMEX	PHDG	Mon, Apr 23, 2018	27.93	28.00	27.84	27.87
1347	AMEX	PHDG	Fri, Apr 20, 2018	27.93	28.06	26.87	27.83
1346	AMEX	PHDG	Thu, Apr 19, 2018	28.18	28.18	28.03	28.07
1345	AMEX	PHDG	Wed, Apr 18, 2018	28.01	28.13	28.01	28.09
1344	AMEX	PHDG	Tue, Apr 17, 2018	28.05	28.05	28.00	28.00
1343	AMEX	PHDG	Mon, Apr 16, 2018	28.16	28.16	27.91	27.91
1342	AMEX	PHDG	Fri, Apr 13, 2018	28.43	28.43	28.20	28.22
1341	AMEX	PHDG	Thu, Apr 12, 2018	28.57	28.70	28.44	28.44
1340	AMEX	PHDG	Wed, Apr 11, 2018	28.60	28.72	28.58	28.70
1339	AMEX	PHDG	Tue, Apr 10, 2018	28.50	28.82	28.47	28.59
1338	AMEX	PHDG	Mon, Apr 9, 2018	28.49	28.61	28.45	28.45
1337	AMEX	PHDG	Fri, Apr 6, 2018	28.72	28.72	28.40	28.45
1336	AMEX	PHDG	Thu, Apr 5, 2018	28.85	28.91	28.68	28.68
1335	AMEX	PHDG	Wed, Apr 4, 2018	28.52	28.73	28.40	28.69
1334	AMEX	PHDG	Tue, Apr 3, 2018	28.35	28.52	28.28	28.47
1333	AMEX	PHDG	Mon, Apr 2, 2018	28.06	28.31	28.06	28.25
1332	AMEX	PHDG	Thu, Mar 29, 2018	28.18	28.24	28.18	28.19
1331	AMEX	PHDG	Wed, Mar 28, 2018	28.32	28.32	28.19	28.24
1330	AMEX	PHDG	Tue, Mar 27, 2018	28.15	28.31	28.15	28.20
1329	AMEX	PHDG	Mon, Mar 26, 2018	28.82	28.82	28.20	28.28
1328	AMEX	PHDG	Fri, Mar 23, 2018	28.92	28.92	28.51	28.51
1327	AMEX	PHDG	Thu, Mar 22, 2018	29.25	29.25	28.84	28.84
1326	AMEX	PHDG	Wed, Mar 21, 2018	29.42	29.63	29.38	29.38
1325	AMEX	PHDG	Tue, Mar 20, 2018	29.64	29.64	29.44	29.44
1324	AMEX	PHDG	Mon, Mar 19, 2018	29.77	29.82	29.29	29.46
1323	AMEX	PHDG	Fri, Mar 16, 2018	29.96	30.10	29.83	29.96
1322	AMEX	PHDG	Thu, Mar 15, 2018	30.03	30.03	29.77	29.90
1321	AMEX	PHDG	Wed, Mar 14, 2018	30.02	30.02	29.86	29.86
1320	AMEX	PHDG	Tue, Mar 13, 2018	30.20	30.21	29.96	29.96
1319	AMEX	PHDG	Mon, Mar 12, 2018	30.86	30.86	30.08	30.12
1318	AMEX	PHDG	Fri, Mar 9, 2018	29.91	30.06	29.78	30.06
1317	AMEX	PHDG	Thu, Mar 8, 2018	29.78	29.81	29.62	29.68
1316	AMEX	PHDG	Wed, Mar 7, 2018	29.88	29.88	29.70	29.80
1315	AMEX	PHDG	Tue, Mar 6, 2018	29.81	29.81	29.75	29.78
1314	AMEX	PHDG	Mon, Mar 5, 2018	29.32	29.77	29.32	29.63
1313	AMEX	PHDG	Fri, Mar 2, 2018	29.71	29.71	29.51	29.63
1312	AMEX	PHDG	Thu, Mar 1, 2018	29.52	30.33	29.52	29.67
1311	AMEX	PHDG	Wed, Feb 28, 2018	29.86	29.99	29.75	29.75
1310	AMEX	PHDG	Tue, Feb 27, 2018	29.79	29.88	29.79	29.82
1309	AMEX	PHDG	Mon, Feb 26, 2018	29.60	29.71	29.50	29.67
1308	AMEX	PHDG	Fri, Feb 23, 2018	29.60	29.60	29.39	29.51
1307	AMEX	PHDG	Thu, Feb 22, 2018	29.26	29.68	29.26	29.65
1306	AMEX	PHDG	Wed, Feb 21, 2018	29.75	29.75	29.38	29.74
1305	AMEX	PHDG	Tue, Feb 20, 2018	29.84	29.84	29.61	29.71
1304	AMEX	PHDG	Fri, Feb 16, 2018	29.37	29.57	29.34	29.56
1303	AMEX	PHDG	Thu, Feb 15, 2018	28.93	29.41	28.93	29.29
1302	AMEX	PHDG	Wed, Feb 14, 2018	29.65	29.65	29.30	29.58
1301	AMEX	PHDG	Tue, Feb 13, 2018	29.76	29.91	29.74	29.83
1300	AMEX	PHDG	Mon, Feb 12, 2018	30.74	30.74	29.68	29.68
1299	AMEX	PHDG	Fri, Feb 9, 2018	30.89	34.48	27.00	29.93
1298	AMEX	PHDG	Thu, Feb 8, 2018	29.92	30.13	29.75	29.98
1297	AMEX	PHDG	Wed, Feb 7, 2018	30.99	30.99	29.57	29.92
1296	AMEX	PHDG	Tue, Feb 6, 2018	28.65	30.45	28.55	30.25
1295	AMEX	PHDG	Mon, Feb 5, 2018	28.66	28.66	28.50	28.55
1294	AMEX	PHDG	Fri, Feb 2, 2018	28.78	28.78	28.68	28.68
1293	AMEX	PHDG	Thu, Feb 1, 2018	28.77	28.82	28.71	28.73
1292	AMEX	PHDG	Wed, Jan 31, 2018	29.24	29.24	28.91	28.91
1291	AMEX	PHDG	Tue, Jan 30, 2018	28.99	29.02	28.95	29.02
1290	AMEX	PHDG	Mon, Jan 29, 2018	29.23	29.30	29.15	29.21
1289	AMEX	PHDG	Fri, Jan 26, 2018	28.87	28.87	28.87	28.87
1288	AMEX	PHDG	Thu, Jan 25, 2018	28.86	29.02	28.86	28.93
1287	AMEX	PHDG	Wed, Jan 24, 2018	0.00	0.00	0.00	28.99
1286	AMEX	PHDG	Tue, Jan 23, 2018	28.93	29.02	28.90	28.99
1285	AMEX	PHDG	Mon, Jan 22, 2018	28.80	28.92	28.80	28.92
1284	AMEX	PHDG	Fri, Jan 19, 2018	28.66	28.66	28.60	28.60
1283	AMEX	PHDG	Thu, Jan 18, 2018	28.52	28.60	28.52	28.57
1282	AMEX	PHDG	Wed, Jan 17, 2018	28.47	28.65	28.46	28.60
1281	AMEX	PHDG	Tue, Jan 16, 2018	28.34	28.65	28.34	28.35
1280	AMEX	PHDG	Fri, Jan 12, 2018	28.37	28.40	28.32	28.36
1279	AMEX	PHDG	Thu, Jan 11, 2018	28.14	28.27	28.14	28.25
1278	AMEX	PHDG	Wed, Jan 10, 2018	28.04	28.05	28.04	28.04
1277	AMEX	PHDG	Tue, Jan 9, 2018	28.17	28.17	28.11	28.13
1276	AMEX	PHDG	Mon, Jan 8, 2018	28.01	28.10	27.95	28.03
1275	AMEX	PHDG	Fri, Jan 5, 2018	27.87	27.99	27.85	27.99
1274	AMEX	PHDG	Thu, Jan 4, 2018	27.79	27.79	27.79	27.79
1273	AMEX	PHDG	Wed, Jan 3, 2018	27.44	27.70	27.44	27.68
1272	AMEX	PHDG	Tue, Jan 2, 2018	28.56	28.74	27.37	27.56
1271	AMEX	PHDG	Fri, Dec 29, 2017	27.64	27.64	27.29	27.29
1270	AMEX	PHDG	Thu, Dec 28, 2017	27.44	27.44	27.42	27.42
1269	AMEX	PHDG	Wed, Dec 27, 2017	27.56	27.56	27.35	27.35
1268	AMEX	PHDG	Tue, Dec 26, 2017	27.33	27.42	27.33	27.42
1267	AMEX	PHDG	Fri, Dec 22, 2017	27.39	27.46	27.39	27.46
1266	AMEX	PHDG	Thu, Dec 21, 2017	0.00	0.00	0.00	27.37
1265	AMEX	PHDG	Wed, Dec 20, 2017	27.33	27.41	27.33	27.37
1264	AMEX	PHDG	Tue, Dec 19, 2017	27.41	27.44	27.41	27.44
1263	AMEX	PHDG	Mon, Dec 18, 2017	27.55	27.56	27.47	27.47
1262	AMEX	PHDG	Fri, Dec 15, 2017	27.42	27.63	27.42	27.63
1261	AMEX	PHDG	Thu, Dec 14, 2017	27.50	27.50	27.38	27.38
1260	AMEX	PHDG	Wed, Dec 13, 2017	27.52	27.58	27.51	27.56
1259	AMEX	PHDG	Tue, Dec 12, 2017	27.52	27.52	27.52	27.52
1258	AMEX	PHDG	Mon, Dec 11, 2017	27.42	27.47	27.42	27.47
1257	AMEX	PHDG	Fri, Dec 8, 2017	27.52	27.52	27.33	27.38
1256	AMEX	PHDG	Thu, Dec 7, 2017	27.22	27.30	27.22	27.30
1255	AMEX	PHDG	Wed, Dec 6, 2017	27.22	27.26	27.19	27.26
1254	AMEX	PHDG	Tue, Dec 5, 2017	27.40	27.40	27.29	27.33
1253	AMEX	PHDG	Mon, Dec 4, 2017	27.38	27.49	27.36	27.36
1252	AMEX	PHDG	Fri, Dec 1, 2017	27.40	27.40	27.37	27.37
1251	AMEX	PHDG	Thu, Nov 30, 2017	27.20	27.46	27.20	27.35
1250	AMEX	PHDG	Wed, Nov 29, 2017	26.94	27.20	26.94	27.14
1249	AMEX	PHDG	Tue, Nov 28, 2017	26.91	27.07	26.91	27.06
1248	AMEX	PHDG	Mon, Nov 27, 2017	26.94	26.98	26.84	26.97
1247	AMEX	PHDG	Fri, Nov 24, 2017	26.88	26.88	26.85	26.85
1246	AMEX	PHDG	Wed, Nov 22, 2017	26.83	26.85	26.81	26.83
1245	AMEX	PHDG	Tue, Nov 21, 2017	26.81	26.84	26.79	26.84
1244	AMEX	PHDG	Mon, Nov 20, 2017	26.66	26.72	26.66	26.69
1243	AMEX	PHDG	Fri, Nov 17, 2017	26.78	26.78	26.78	26.78
1242	AMEX	PHDG	Thu, Nov 16, 2017	26.77	26.78	26.77	26.78
1241	AMEX	PHDG	Wed, Nov 15, 2017	26.60	26.67	26.60	26.67
1240	AMEX	PHDG	Tue, Nov 14, 2017	26.69	26.69	26.69	26.69
1239	AMEX	PHDG	Mon, Nov 13, 2017	26.70	26.77	26.70	26.77
1238	AMEX	PHDG	Fri, Nov 10, 2017	26.70	26.70	26.70	26.70
1237	AMEX	PHDG	Thu, Nov 9, 2017	26.75	26.75	26.63	26.63
1236	AMEX	PHDG	Wed, Nov 8, 2017	27.19	27.19	27.19	27.19
1235	AMEX	PHDG	Tue, Nov 7, 2017	26.82	26.82	26.80	26.80
1234	AMEX	PHDG	Mon, Nov 6, 2017	26.85	26.85	26.65	26.81
1233	AMEX	PHDG	Fri, Nov 3, 2017	26.80	26.80	26.80	26.80
1232	AMEX	PHDG	Thu, Nov 2, 2017	26.63	26.71	26.63	26.65
1231	AMEX	PHDG	Wed, Nov 1, 2017	26.74	26.74	26.67	26.67
1230	AMEX	PHDG	Tue, Oct 31, 2017	26.71	26.73	26.63	26.66
1229	AMEX	PHDG	Mon, Oct 30, 2017	26.63	26.63	26.63	26.63
1228	AMEX	PHDG	Fri, Oct 27, 2017	26.68	26.68	26.68	26.68
1227	AMEX	PHDG	Thu, Oct 26, 2017	26.64	26.70	26.64	26.68
1226	AMEX	PHDG	Wed, Oct 25, 2017	26.52	26.71	26.52	26.70
1225	AMEX	PHDG	Tue, Oct 24, 2017	26.66	26.75	26.66	26.75
1224	AMEX	PHDG	Mon, Oct 23, 2017	26.71	26.80	26.71	26.80
1223	AMEX	PHDG	Fri, Oct 20, 2017	26.57	26.77	26.57	26.74
1222	AMEX	PHDG	Thu, Oct 19, 2017	26.56	26.62	26.56	26.62
1221	AMEX	PHDG	Wed, Oct 18, 2017	26.65	26.65	26.61	26.64
1220	AMEX	PHDG	Tue, Oct 17, 2017	26.57	26.67	26.57	26.60
1219	AMEX	PHDG	Mon, Oct 16, 2017	26.56	26.61	26.52	26.61
1218	AMEX	PHDG	Fri, Oct 13, 2017	26.64	26.65	26.58	26.58
1217	AMEX	PHDG	Thu, Oct 12, 2017	26.57	26.62	26.57	26.62
1216	AMEX	PHDG	Wed, Oct 11, 2017	26.62	26.62	26.57	26.57
1215	AMEX	PHDG	Tue, Oct 10, 2017	26.47	26.47	26.47	26.47
1214	AMEX	PHDG	Mon, Oct 9, 2017	26.75	26.75	26.53	26.57
1213	AMEX	PHDG	Fri, Oct 6, 2017	26.61	26.69	26.61	26.69
1212	AMEX	PHDG	Thu, Oct 5, 2017	26.38	26.64	26.38	26.55
1211	AMEX	PHDG	Wed, Oct 4, 2017	26.46	26.46	26.44	26.44
1210	AMEX	PHDG	Tue, Oct 3, 2017	26.36	26.37	26.36	26.37
1209	AMEX	PHDG	Mon, Oct 2, 2017	26.35	26.35	26.25	26.35
1208	AMEX	PHDG	Fri, Sep 29, 2017	26.25	26.25	26.25	26.25
1207	AMEX	PHDG	Thu, Sep 28, 2017	0.00	0.00	0.00	26.15
1206	AMEX	PHDG	Wed, Sep 27, 2017	26.12	26.15	26.07	26.15
1205	AMEX	PHDG	Tue, Sep 26, 2017	26.09	26.09	26.08	26.08
1204	AMEX	PHDG	Mon, Sep 25, 2017	26.10	26.10	26.00	26.04
1203	AMEX	PHDG	Fri, Sep 22, 2017	26.05	26.05	26.05	26.05
1202	AMEX	PHDG	Thu, Sep 21, 2017	26.10	26.10	26.09	26.09
1201	AMEX	PHDG	Wed, Sep 20, 2017	26.33	26.33	26.23	26.23
1200	AMEX	PHDG	Tue, Sep 19, 2017	26.22	26.22	26.21	26.21
1199	AMEX	PHDG	Mon, Sep 18, 2017	26.26	26.26	26.19	26.19
1198	AMEX	PHDG	Fri, Sep 15, 2017	26.20	26.31	26.20	26.31
1197	AMEX	PHDG	Thu, Sep 14, 2017	26.23	26.28	26.23	26.28
1196	AMEX	PHDG	Wed, Sep 13, 2017	26.25	26.25	26.19	26.19
1195	AMEX	PHDG	Tue, Sep 12, 2017	26.25	26.27	26.25	26.27
1194	AMEX	PHDG	Mon, Sep 11, 2017	26.08	26.08	26.08	26.08
1193	AMEX	PHDG	Fri, Sep 8, 2017	25.91	26.06	25.91	26.03
1192	AMEX	PHDG	Thu, Sep 7, 2017	26.08	26.08	25.97	26.01
1191	AMEX	PHDG	Wed, Sep 6, 2017	25.97	26.05	25.94	26.05
1190	AMEX	PHDG	Tue, Sep 5, 2017	26.10	26.10	25.86	25.86
1189	AMEX	PHDG	Fri, Sep 1, 2017	26.21	26.21	26.10	26.10
1188	AMEX	PHDG	Thu, Aug 31, 2017	26.00	26.03	26.00	26.03
1187	AMEX	PHDG	Wed, Aug 30, 2017	25.83	25.83	25.83	25.83
1186	AMEX	PHDG	Tue, Aug 29, 2017	25.80	25.87	25.78	25.82
1185	AMEX	PHDG	Mon, Aug 28, 2017	25.83	25.83	25.73	25.80
1184	AMEX	PHDG	Fri, Aug 25, 2017	25.92	25.92	25.77	25.77
1183	AMEX	PHDG	Thu, Aug 24, 2017	25.76	25.76	25.76	25.76
1182	AMEX	PHDG	Wed, Aug 23, 2017	25.81	25.81	25.81	25.81
1181	AMEX	PHDG	Tue, Aug 22, 2017	25.80	25.82	25.78	25.78
1180	AMEX	PHDG	Mon, Aug 21, 2017	25.71	25.83	25.71	25.81
1179	AMEX	PHDG	Fri, Aug 18, 2017	25.98	25.98	25.85	25.85
1178	AMEX	PHDG	Thu, Aug 17, 2017	25.93	26.04	25.93	26.04
1177	AMEX	PHDG	Wed, Aug 16, 2017	26.05	26.05	25.89	25.91
1176	AMEX	PHDG	Tue, Aug 15, 2017	25.88	25.89	25.88	25.89
1175	AMEX	PHDG	Mon, Aug 14, 2017	25.88	25.88	25.88	25.88
1174	AMEX	PHDG	Fri, Aug 11, 2017	25.74	25.79	25.74	25.75
1173	AMEX	PHDG	Thu, Aug 10, 2017	25.74	25.74	25.74	25.74
1172	AMEX	PHDG	Wed, Aug 9, 2017	25.88	25.93	25.88	25.93
1171	AMEX	PHDG	Tue, Aug 8, 2017	26.00	26.09	25.96	25.96
1170	AMEX	PHDG	Mon, Aug 7, 2017	25.98	25.98	25.98	25.98
1169	AMEX	PHDG	Fri, Aug 4, 2017	25.94	25.94	25.91	25.91
1168	AMEX	PHDG	Thu, Aug 3, 2017	25.90	25.90	25.85	25.85
1167	AMEX	PHDG	Wed, Aug 2, 2017	0.00	0.00	0.00	25.90
1166	AMEX	PHDG	Tue, Aug 1, 2017	25.94	25.94	25.90	25.90
1165	AMEX	PHDG	Mon, Jul 31, 2017	26.03	26.03	25.98	25.98
1164	AMEX	PHDG	Fri, Jul 28, 2017	25.90	25.90	25.90	25.90
1163	AMEX	PHDG	Thu, Jul 27, 2017	25.90	26.00	25.84	25.86
1162	AMEX	PHDG	Wed, Jul 26, 2017	0.00	0.00	0.00	25.84
1161	AMEX	PHDG	Tue, Jul 25, 2017	0.00	0.00	0.00	25.84
1160	AMEX	PHDG	Fri, Jul 21, 2017	25.77	25.84	25.77	25.84
1159	AMEX	PHDG	Thu, Jul 20, 2017	25.82	25.91	25.82	25.90
1158	AMEX	PHDG	Wed, Jul 19, 2017	25.77	25.86	25.77	25.86
1157	AMEX	PHDG	Tue, Jul 18, 2017	25.74	25.78	25.73	25.75
1156	AMEX	PHDG	Mon, Jul 17, 2017	25.77	25.85	25.77	25.85
1155	AMEX	PHDG	Fri, Jul 14, 2017	25.68	25.83	25.68	25.79
1154	AMEX	PHDG	Thu, Jul 13, 2017	25.54	25.65	25.54	25.63
1153	AMEX	PHDG	Wed, Jul 12, 2017	25.61	25.68	25.61	25.65
1152	AMEX	PHDG	Tue, Jul 11, 2017	25.52	25.52	25.44	25.44
1151	AMEX	PHDG	Mon, Jul 10, 2017	25.49	25.55	25.49	25.55
1150	AMEX	PHDG	Fri, Jul 7, 2017	25.41	25.51	25.41	25.50
1149	AMEX	PHDG	Thu, Jul 6, 2017	25.57	25.57	25.38	25.38
1148	AMEX	PHDG	Wed, Jul 5, 2017	25.51	25.73	25.49	25.73
1147	AMEX	PHDG	Mon, Jul 3, 2017	25.43	25.60	25.43	25.43
1146	AMEX	PHDG	Fri, Jun 30, 2017	25.32	25.32	25.32	25.32
1145	AMEX	PHDG	Thu, Jun 29, 2017	0.00	0.00	0.00	25.62
1144	AMEX	PHDG	Wed, Jun 28, 2017	25.55	25.62	25.54	25.62
1143	AMEX	PHDG	Tue, Jun 27, 2017	25.53	25.68	25.53	25.68
1142	AMEX	PHDG	Mon, Jun 26, 2017	25.60	25.60	25.60	25.60
1141	AMEX	PHDG	Fri, Jun 23, 2017	25.69	25.69	25.59	25.60
1140	AMEX	PHDG	Thu, Jun 22, 2017	25.59	25.71	25.50	25.71
1139	AMEX	PHDG	Wed, Jun 21, 2017	25.53	25.61	25.50	25.50
1138	AMEX	PHDG	Tue, Jun 20, 2017	25.59	25.69	25.59	25.60
1137	AMEX	PHDG	Mon, Jun 19, 2017	25.40	25.80	25.40	25.68
1136	AMEX	PHDG	Fri, Jun 16, 2017	25.49	25.49	25.49	25.49
1135	AMEX	PHDG	Thu, Jun 15, 2017	25.57	25.72	25.50	25.65
1134	AMEX	PHDG	Wed, Jun 14, 2017	25.57	25.74	25.52	25.52
1133	AMEX	PHDG	Tue, Jun 13, 2017	25.68	25.68	25.68	25.68
1132	AMEX	PHDG	Mon, Jun 12, 2017	25.55	25.57	25.51	25.56
1131	AMEX	PHDG	Fri, Jun 9, 2017	25.55	25.75	25.55	25.75
1130	AMEX	PHDG	Thu, Jun 8, 2017	25.55	25.64	25.55	25.64
1129	AMEX	PHDG	Wed, Jun 7, 2017	25.54	25.65	25.54	25.65
1128	AMEX	PHDG	Tue, Jun 6, 2017	25.47	25.62	25.47	25.58
1127	AMEX	PHDG	Mon, Jun 5, 2017	25.54	25.66	25.54	25.61
1126	AMEX	PHDG	Fri, Jun 2, 2017	25.60	25.69	25.51	25.51
1125	AMEX	PHDG	Thu, Jun 1, 2017	25.64	25.65	25.36	25.55
1124	AMEX	PHDG	Wed, May 31, 2017	25.32	25.64	25.01	25.64
1123	AMEX	PHDG	Tue, May 30, 2017	25.52	25.55	24.96	25.45
1122	AMEX	PHDG	Fri, May 26, 2017	25.34	25.34	24.96	24.96
1121	AMEX	PHDG	Thu, May 25, 2017	25.26	25.51	25.26	25.34
1120	AMEX	PHDG	Wed, May 24, 2017	25.25	25.31	25.25	25.31
1119	AMEX	PHDG	Tue, May 23, 2017	25.24	25.29	25.24	25.29
1118	AMEX	PHDG	Mon, May 22, 2017	25.14	25.14	25.14	25.14
1117	AMEX	PHDG	Fri, May 19, 2017	24.98	25.20	24.98	25.20
1116	AMEX	PHDG	Thu, May 18, 2017	24.83	25.07	24.83	25.06
1115	AMEX	PHDG	Wed, May 17, 2017	25.04	25.09	24.98	25.09
1114	AMEX	PHDG	Tue, May 16, 2017	25.22	25.29	25.22	25.29
1113	AMEX	PHDG	Mon, May 15, 2017	25.09	25.25	25.09	25.25
1112	AMEX	PHDG	Fri, May 12, 2017	25.25	25.25	25.25	25.25
1111	AMEX	PHDG	Thu, May 11, 2017	25.09	25.25	25.09	25.25
1110	AMEX	PHDG	Wed, May 10, 2017	25.14	25.32	25.14	25.32
1109	AMEX	PHDG	Tue, May 9, 2017	25.13	25.25	25.13	25.24
1108	AMEX	PHDG	Mon, May 8, 2017	25.17	25.22	25.17	25.21
1107	AMEX	PHDG	Fri, May 5, 2017	25.21	25.21	25.21	25.21
1106	AMEX	PHDG	Thu, May 4, 2017	25.09	25.14	25.09	25.12
1105	AMEX	PHDG	Wed, May 3, 2017	25.19	25.25	25.14	25.14
1104	AMEX	PHDG	Tue, May 2, 2017	25.17	25.22	25.13	25.21
1103	AMEX	PHDG	Mon, May 1, 2017	25.21	25.21	25.09	25.17
1102	AMEX	PHDG	Fri, Apr 28, 2017	25.32	25.32	25.20	25.20
1101	AMEX	PHDG	Thu, Apr 27, 2017	25.19	25.19	25.13	25.15
1100	AMEX	PHDG	Wed, Apr 26, 2017	25.16	25.25	25.16	25.17
1099	AMEX	PHDG	Tue, Apr 25, 2017	25.14	25.15	25.10	25.12
1098	AMEX	PHDG	Mon, Apr 24, 2017	25.15	25.15	25.07	25.07
1097	AMEX	PHDG	Fri, Apr 21, 2017	25.04	25.16	25.01	25.08
1096	AMEX	PHDG	Thu, Apr 20, 2017	24.97	25.10	24.97	25.10
1095	AMEX	PHDG	Wed, Apr 19, 2017	25.04	25.08	24.94	24.94
1094	AMEX	PHDG	Tue, Apr 18, 2017	24.90	24.97	24.90	24.97
1093	AMEX	PHDG	Mon, Apr 17, 2017	24.90	25.03	24.90	25.03
1092	AMEX	PHDG	Thu, Apr 13, 2017	24.93	25.04	24.93	25.00
1091	AMEX	PHDG	Wed, Apr 12, 2017	24.93	25.06	24.93	25.06
1090	AMEX	PHDG	Tue, Apr 11, 2017	25.01	25.06	24.91	25.06
1089	AMEX	PHDG	Mon, Apr 10, 2017	25.10	25.16	25.10	25.10
1088	AMEX	PHDG	Fri, Apr 7, 2017	25.05	25.11	25.05	25.11
1087	AMEX	PHDG	Thu, Apr 6, 2017	25.22	25.22	25.07	25.07
1086	AMEX	PHDG	Wed, Apr 5, 2017	25.35	25.35	25.05	25.21
1085	AMEX	PHDG	Tue, Apr 4, 2017	25.09	25.10	25.09	25.10
1084	AMEX	PHDG	Mon, Apr 3, 2017	25.14	25.14	25.00	25.10
1083	AMEX	PHDG	Fri, Mar 31, 2017	25.14	25.20	25.14	25.18
1082	AMEX	PHDG	Thu, Mar 30, 2017	25.01	25.20	25.01	25.18
1081	AMEX	PHDG	Wed, Mar 29, 2017	25.19	25.19	25.08	25.09
1080	AMEX	PHDG	Tue, Mar 28, 2017	25.03	25.09	25.00	25.06
1079	AMEX	PHDG	Mon, Mar 27, 2017	24.97	24.99	24.88	24.99
1078	AMEX	PHDG	Fri, Mar 24, 2017	25.18	25.18	25.00	25.04
1077	AMEX	PHDG	Thu, Mar 23, 2017	24.98	25.09	24.98	25.09
1076	AMEX	PHDG	Wed, Mar 22, 2017	24.89	25.06	24.88	25.06
1075	AMEX	PHDG	Tue, Mar 21, 2017	25.23	25.35	24.88	24.88
1074	AMEX	PHDG	Mon, Mar 20, 2017	25.39	25.39	25.21	25.29
1073	AMEX	PHDG	Fri, Mar 17, 2017	25.18	25.54	25.18	25.26
1072	AMEX	PHDG	Thu, Mar 16, 2017	25.41	25.45	25.41	25.45
1071	AMEX	PHDG	Wed, Mar 15, 2017	25.33	25.45	25.33	25.37
1070	AMEX	PHDG	Tue, Mar 14, 2017	25.22	25.27	25.20	25.27
1069	AMEX	PHDG	Mon, Mar 13, 2017	25.29	25.29	25.23	25.23
1068	AMEX	PHDG	Fri, Mar 10, 2017	25.25	25.35	25.17	25.28
1067	AMEX	PHDG	Thu, Mar 9, 2017	25.08	25.19	25.08	25.15
1066	AMEX	PHDG	Wed, Mar 8, 2017	25.29	25.29	25.13	25.23
1065	AMEX	PHDG	Tue, Mar 7, 2017	25.24	25.28	25.19	25.20
1064	AMEX	PHDG	Mon, Mar 6, 2017	25.19	25.27	25.19	25.27
1063	AMEX	PHDG	Fri, Mar 3, 2017	25.21	25.31	25.21	25.31
1062	AMEX	PHDG	Wed, Mar 1, 2017	25.35	25.58	25.21	25.53
1061	AMEX	PHDG	Tue, Feb 28, 2017	25.40	25.40	25.17	25.21
1060	AMEX	PHDG	Mon, Feb 27, 2017	25.27	25.27	25.20	25.27
1059	AMEX	PHDG	Fri, Feb 24, 2017	25.19	25.19	25.19	25.19
1058	AMEX	PHDG	Thu, Feb 23, 2017	25.20	25.20	25.15	25.19
1057	AMEX	PHDG	Wed, Feb 22, 2017	25.18	25.18	25.16	25.16
1056	AMEX	PHDG	Tue, Feb 21, 2017	25.23	25.25	25.07	25.21
1055	AMEX	PHDG	Fri, Feb 17, 2017	24.97	25.04	24.96	25.02
1054	AMEX	PHDG	Thu, Feb 16, 2017	25.14	25.14	24.95	25.06
1053	AMEX	PHDG	Wed, Feb 15, 2017	24.82	25.03	24.82	25.03
1052	AMEX	PHDG	Tue, Feb 14, 2017	24.67	24.85	24.65	24.85
1051	AMEX	PHDG	Mon, Feb 13, 2017	24.66	24.79	24.66	24.79
1050	AMEX	PHDG	Fri, Feb 10, 2017	24.65	24.72	24.65	24.66
1049	AMEX	PHDG	Thu, Feb 9, 2017	24.50	24.58	24.50	24.58
1048	AMEX	PHDG	Wed, Feb 8, 2017	24.44	24.45	24.37	24.44
1047	AMEX	PHDG	Tue, Feb 7, 2017	24.55	24.55	24.43	24.48
1046	AMEX	PHDG	Mon, Feb 6, 2017	24.46	24.46	24.45	24.45
1045	AMEX	PHDG	Fri, Feb 3, 2017	24.40	24.47	24.40	24.44
1044	AMEX	PHDG	Thu, Feb 2, 2017	24.28	24.29	24.27	24.27
1043	AMEX	PHDG	Wed, Feb 1, 2017	24.22	24.42	24.18	24.23
1042	AMEX	PHDG	Tue, Jan 31, 2017	24.21	24.26	24.17	24.26
1041	AMEX	PHDG	Mon, Jan 30, 2017	24.27	24.36	24.27	24.30
1040	AMEX	PHDG	Fri, Jan 27, 2017	24.42	24.48	24.28	24.48
1039	AMEX	PHDG	Thu, Jan 26, 2017	24.48	24.48	24.40	24.40
1038	AMEX	PHDG	Wed, Jan 25, 2017	24.43	24.48	24.43	24.48
1037	AMEX	PHDG	Tue, Jan 24, 2017	24.19	24.25	24.19	24.21
1036	AMEX	PHDG	Mon, Jan 23, 2017	24.30	24.30	24.14	24.20
1035	AMEX	PHDG	Fri, Jan 20, 2017	24.32	24.34	24.21	24.22
1034	AMEX	PHDG	Thu, Jan 19, 2017	24.34	24.34	24.21	24.21
1033	AMEX	PHDG	Wed, Jan 18, 2017	24.20	24.25	24.20	24.24
1032	AMEX	PHDG	Tue, Jan 17, 2017	24.32	24.32	24.25	24.25
1031	AMEX	PHDG	Fri, Jan 13, 2017	24.34	24.36	24.31	24.36
1030	AMEX	PHDG	Thu, Jan 12, 2017	24.25	24.25	24.15	24.23
1029	AMEX	PHDG	Wed, Jan 11, 2017	24.34	24.34	24.24	24.33
1028	AMEX	PHDG	Tue, Jan 10, 2017	24.24	24.38	24.24	24.32
1027	AMEX	PHDG	Mon, Jan 9, 2017	24.30	24.31	24.29	24.30
1026	AMEX	PHDG	Fri, Jan 6, 2017	24.27	24.45	24.27	24.44
1025	AMEX	PHDG	Thu, Jan 5, 2017	24.30	24.30	24.20	24.24
1024	AMEX	PHDG	Wed, Jan 4, 2017	24.28	24.33	24.28	24.30
1023	AMEX	PHDG	Tue, Jan 3, 2017	24.42	24.42	24.06	24.10
1022	AMEX	PHDG	Fri, Dec 30, 2016	24.13	24.19	23.99	23.99
1021	AMEX	PHDG	Thu, Dec 29, 2016	24.04	24.19	24.04	24.10
1020	AMEX	PHDG	Wed, Dec 28, 2016	24.45	24.45	24.08	24.12
1019	AMEX	PHDG	Tue, Dec 27, 2016	24.36	24.41	24.25	24.29
1018	AMEX	PHDG	Fri, Dec 23, 2016	24.11	24.28	24.11	24.23
1017	AMEX	PHDG	Thu, Dec 22, 2016	24.21	24.33	24.11	24.17
1016	AMEX	PHDG	Wed, Dec 21, 2016	24.17	24.29	24.17	24.28
1015	AMEX	PHDG	Tue, Dec 20, 2016	24.14	24.36	24.14	24.26
1014	AMEX	PHDG	Mon, Dec 19, 2016	24.07	24.32	23.77	24.21
1013	AMEX	PHDG	Fri, Dec 16, 2016	24.38	24.38	24.16	24.19
1012	AMEX	PHDG	Thu, Dec 15, 2016	24.63	24.63	24.48	24.22
1011	AMEX	PHDG	Wed, Dec 14, 2016	24.58	24.67	24.48	24.49
1010	AMEX	PHDG	Tue, Dec 13, 2016	24.56	24.69	24.56	24.67
1009	AMEX	PHDG	Mon, Dec 12, 2016	24.37	24.54	24.37	24.40
1008	AMEX	PHDG	Fri, Dec 9, 2016	24.28	24.47	24.28	24.46
1007	AMEX	PHDG	Thu, Dec 8, 2016	24.23	24.40	24.23	24.36
1006	AMEX	PHDG	Wed, Dec 7, 2016	24.10	24.35	24.08	24.35
1005	AMEX	PHDG	Tue, Dec 6, 2016	23.92	24.04	23.87	23.99
1004	AMEX	PHDG	Mon, Dec 5, 2016	23.92	23.93	23.92	23.93
1003	AMEX	PHDG	Fri, Dec 2, 2016	23.70	23.86	23.70	23.85
1002	AMEX	PHDG	Thu, Dec 1, 2016	23.84	23.94	23.77	23.78
1001	AMEX	PHDG	Wed, Nov 30, 2016	23.92	24.03	23.88	23.89
1000	AMEX	PHDG	Tue, Nov 29, 2016	23.99	24.02	23.92	23.92
999	AMEX	PHDG	Mon, Nov 28, 2016	23.94	23.98	23.90	23.90
998	AMEX	PHDG	Fri, Nov 25, 2016	23.99	23.99	23.93	23.93
997	AMEX	PHDG	Wed, Nov 23, 2016	23.93	23.95	23.88	23.92
996	AMEX	PHDG	Tue, Nov 22, 2016	23.89	23.98	23.82	23.88
995	AMEX	PHDG	Mon, Nov 21, 2016	23.72	23.88	23.72	23.86
994	AMEX	PHDG	Fri, Nov 18, 2016	23.78	23.82	23.78	23.82
993	AMEX	PHDG	Thu, Nov 17, 2016	23.80	23.92	23.80	23.85
992	AMEX	PHDG	Wed, Nov 16, 2016	23.75	23.89	23.75	23.89
991	AMEX	PHDG	Tue, Nov 15, 2016	23.69	23.87	23.69	23.83
990	AMEX	PHDG	Mon, Nov 14, 2016	23.86	23.86	23.60	23.70
989	AMEX	PHDG	Fri, Nov 11, 2016	23.71	23.78	23.65	23.66
988	AMEX	PHDG	Thu, Nov 10, 2016	23.57	23.86	23.57	23.75
987	AMEX	PHDG	Wed, Nov 9, 2016	22.91	23.75	22.91	23.67
986	AMEX	PHDG	Tue, Nov 8, 2016	23.38	23.57	23.38	23.57
985	AMEX	PHDG	Mon, Nov 7, 2016	23.25	23.51	23.25	23.42
984	AMEX	PHDG	Fri, Nov 4, 2016	23.22	23.37	23.09	23.11
983	AMEX	PHDG	Thu, Nov 3, 2016	23.08	23.13	23.03	23.06
982	AMEX	PHDG	Wed, Nov 2, 2016	23.24	23.27	23.10	23.25
981	AMEX	PHDG	Tue, Nov 1, 2016	23.40	23.40	23.20	23.26
980	AMEX	PHDG	Mon, Oct 31, 2016	23.44	23.49	23.42	23.42
979	AMEX	PHDG	Fri, Oct 28, 2016	23.49	23.49	23.39	23.39
978	AMEX	PHDG	Thu, Oct 27, 2016	23.51	23.54	23.45	23.48
977	AMEX	PHDG	Wed, Oct 26, 2016	23.49	23.49	23.47	23.47
976	AMEX	PHDG	Tue, Oct 25, 2016	23.52	23.61	23.49	23.49
975	AMEX	PHDG	Mon, Oct 24, 2016	23.57	23.65	23.57	23.62
974	AMEX	PHDG	Fri, Oct 21, 2016	23.46	23.51	23.46	23.51
973	AMEX	PHDG	Thu, Oct 20, 2016	23.50	23.55	23.47	23.51
972	AMEX	PHDG	Wed, Oct 19, 2016	23.55	23.62	23.55	23.56
971	AMEX	PHDG	Tue, Oct 18, 2016	23.52	23.59	23.52	23.53
970	AMEX	PHDG	Mon, Oct 17, 2016	23.43	23.43	23.40	23.40
969	AMEX	PHDG	Fri, Oct 14, 2016	23.52	23.57	23.47	23.50
968	AMEX	PHDG	Thu, Oct 13, 2016	23.40	23.57	23.40	23.49
967	AMEX	PHDG	Wed, Oct 12, 2016	23.58	23.58	23.53	23.53
966	AMEX	PHDG	Tue, Oct 11, 2016	23.68	23.74	23.49	23.49
965	AMEX	PHDG	Mon, Oct 10, 2016	23.85	23.85	23.75	23.77
964	AMEX	PHDG	Fri, Oct 7, 2016	23.70	23.70	23.67	23.67
963	AMEX	PHDG	Thu, Oct 6, 2016	23.73	23.82	23.73	23.74
962	AMEX	PHDG	Wed, Oct 5, 2016	23.78	23.80	23.71	23.76
961	AMEX	PHDG	Tue, Oct 4, 2016	23.74	23.74	23.67	23.70
960	AMEX	PHDG	Mon, Oct 3, 2016	23.79	23.81	23.74	23.74
959	AMEX	PHDG	Fri, Sep 30, 2016	23.79	23.88	23.79	23.88
958	AMEX	PHDG	Thu, Sep 29, 2016	23.77	23.96	23.76	23.82
957	AMEX	PHDG	Wed, Sep 28, 2016	23.83	23.85	23.74	23.85
956	AMEX	PHDG	Tue, Sep 27, 2016	23.81	23.81	23.72	23.75
955	AMEX	PHDG	Mon, Sep 26, 2016	23.86	23.98	23.75	23.75
954	AMEX	PHDG	Fri, Sep 23, 2016	23.77	23.78	23.75	23.75
953	AMEX	PHDG	Thu, Sep 22, 2016	23.50	23.86	21.43	23.85
952	AMEX	PHDG	Wed, Sep 21, 2016	23.78	23.78	23.78	23.78
951	AMEX	PHDG	Tue, Sep 20, 2016	23.97	23.97	23.97	23.97
950	AMEX	PHDG	Mon, Sep 19, 2016	23.78	24.11	23.76	23.79
949	AMEX	PHDG	Fri, Sep 16, 2016	23.93	23.93	23.83	23.85
948	AMEX	PHDG	Thu, Sep 15, 2016	23.81	24.03	23.81	23.93
947	AMEX	PHDG	Wed, Sep 14, 2016	23.97	24.08	23.85	23.88
946	AMEX	PHDG	Tue, Sep 13, 2016	24.00	24.00	23.86	23.88
945	AMEX	PHDG	Mon, Sep 12, 2016	23.84	24.18	23.84	24.15
944	AMEX	PHDG	Fri, Sep 9, 2016	23.90	23.90	23.84	23.89
943	AMEX	PHDG	Thu, Sep 8, 2016	24.03	24.03	23.96	23.99
942	AMEX	PHDG	Wed, Sep 7, 2016	24.01	24.05	23.99	24.02
941	AMEX	PHDG	Tue, Sep 6, 2016	24.00	24.04	23.95	24.02
940	AMEX	PHDG	Fri, Sep 2, 2016	24.00	24.03	23.94	23.99
939	AMEX	PHDG	Thu, Sep 1, 2016	23.89	23.91	23.80	23.90
938	AMEX	PHDG	Wed, Aug 31, 2016	23.94	23.94	23.85	23.93
937	AMEX	PHDG	Tue, Aug 30, 2016	23.96	23.97	23.92	23.95
936	AMEX	PHDG	Mon, Aug 29, 2016	24.00	24.04	24.00	24.01
935	AMEX	PHDG	Fri, Aug 26, 2016	23.94	24.03	23.83	23.90
934	AMEX	PHDG	Thu, Aug 25, 2016	23.92	23.99	23.92	23.93
933	AMEX	PHDG	Wed, Aug 24, 2016	24.05	24.07	23.93	23.96
932	AMEX	PHDG	Tue, Aug 23, 2016	24.09	24.14	24.08	24.09
931	AMEX	PHDG	Mon, Aug 22, 2016	24.05	24.05	23.98	24.02
930	AMEX	PHDG	Fri, Aug 19, 2016	23.94	24.03	23.94	24.02
929	AMEX	PHDG	Thu, Aug 18, 2016	24.03	24.06	24.00	24.04
928	AMEX	PHDG	Wed, Aug 17, 2016	23.96	24.02	23.89	24.02
927	AMEX	PHDG	Tue, Aug 16, 2016	24.17	24.17	23.96	24.00
926	AMEX	PHDG	Mon, Aug 15, 2016	24.05	24.15	24.04	24.11
925	AMEX	PHDG	Fri, Aug 12, 2016	23.98	24.06	23.98	24.06
924	AMEX	PHDG	Thu, Aug 11, 2016	23.97	24.09	23.93	24.05
923	AMEX	PHDG	Wed, Aug 10, 2016	23.99	23.99	23.91	23.93
922	AMEX	PHDG	Tue, Aug 9, 2016	23.93	24.04	23.93	23.98
921	AMEX	PHDG	Mon, Aug 8, 2016	23.95	24.03	23.95	23.98
920	AMEX	PHDG	Fri, Aug 5, 2016	23.92	24.07	23.92	24.00
919	AMEX	PHDG	Thu, Aug 4, 2016	23.85	23.88	23.83	23.86
918	AMEX	PHDG	Wed, Aug 3, 2016	23.76	23.83	23.76	23.82
917	AMEX	PHDG	Tue, Aug 2, 2016	23.87	23.87	23.72	23.78
916	AMEX	PHDG	Mon, Aug 1, 2016	23.93	23.98	23.87	23.89
915	AMEX	PHDG	Fri, Jul 29, 2016	23.94	23.95	23.89	23.92
914	AMEX	PHDG	Thu, Jul 28, 2016	23.84	23.92	23.84	23.91
913	AMEX	PHDG	Wed, Jul 27, 2016	24.01	24.01	23.83	23.91
912	AMEX	PHDG	Tue, Jul 26, 2016	23.97	23.97	23.87	23.93
911	AMEX	PHDG	Mon, Jul 25, 2016	24.04	24.04	23.89	23.92
910	AMEX	PHDG	Fri, Jul 22, 2016	23.91	24.00	23.91	23.99
909	AMEX	PHDG	Thu, Jul 21, 2016	23.96	23.98	23.88	23.89
908	AMEX	PHDG	Wed, Jul 20, 2016	23.94	24.01	23.94	23.98
907	AMEX	PHDG	Tue, Jul 19, 2016	23.94	23.94	23.85	23.88
906	AMEX	PHDG	Mon, Jul 18, 2016	23.94	23.95	23.92	23.93
905	AMEX	PHDG	Fri, Jul 15, 2016	23.99	23.99	23.91	23.91
904	AMEX	PHDG	Thu, Jul 14, 2016	23.97	24.00	23.93	23.97
903	AMEX	PHDG	Wed, Jul 13, 2016	23.90	23.92	23.86	23.86
902	AMEX	PHDG	Tue, Jul 12, 2016	23.84	23.95	23.84	23.89
901	AMEX	PHDG	Mon, Jul 11, 2016	23.74	23.84	23.74	23.80
900	AMEX	PHDG	Fri, Jul 8, 2016	23.60	23.74	23.60	23.74
899	AMEX	PHDG	Thu, Jul 7, 2016	23.60	23.66	23.55	23.57
898	AMEX	PHDG	Wed, Jul 6, 2016	23.57	23.62	23.57	23.60
897	AMEX	PHDG	Tue, Jul 5, 2016	23.58	23.61	23.57	23.58
896	AMEX	PHDG	Fri, Jul 1, 2016	23.57	23.60	23.55	23.59
895	AMEX	PHDG	Thu, Jun 30, 2016	23.57	23.61	23.56	23.58
894	AMEX	PHDG	Wed, Jun 29, 2016	23.59	23.62	23.58	23.59
893	AMEX	PHDG	Tue, Jun 28, 2016	23.69	23.69	23.61	23.64
892	AMEX	PHDG	Mon, Jun 27, 2016	23.95	23.95	23.71	23.71
891	AMEX	PHDG	Fri, Jun 24, 2016	24.22	24.43	24.18	24.22
890	AMEX	PHDG	Thu, Jun 23, 2016	24.80	24.92	24.78	24.92
889	AMEX	PHDG	Wed, Jun 22, 2016	24.68	24.75	24.62	24.63
888	AMEX	PHDG	Tue, Jun 21, 2016	24.62	24.70	24.62	24.64
887	AMEX	PHDG	Mon, Jun 20, 2016	24.68	24.75	24.59	24.59
886	AMEX	PHDG	Fri, Jun 17, 2016	24.54	24.54	24.40	24.47
885	AMEX	PHDG	Thu, Jun 16, 2016	24.56	24.67	24.45	24.55
884	AMEX	PHDG	Wed, Jun 15, 2016	24.71	24.75	24.61	24.61
883	AMEX	PHDG	Tue, Jun 14, 2016	24.68	24.73	24.58	24.68
882	AMEX	PHDG	Mon, Jun 13, 2016	24.77	24.87	24.73	24.74
881	AMEX	PHDG	Fri, Jun 10, 2016	24.88	24.89	24.75	24.84
880	AMEX	PHDG	Thu, Jun 9, 2016	25.01	25.03	24.94	24.99
879	AMEX	PHDG	Wed, Jun 8, 2016	24.98	25.05	24.98	25.03
878	AMEX	PHDG	Tue, Jun 7, 2016	24.92	24.97	24.92	24.94
877	AMEX	PHDG	Mon, Jun 6, 2016	24.85	24.93	24.85	24.93
876	AMEX	PHDG	Fri, Jun 3, 2016	24.86	24.86	24.82	24.82
875	AMEX	PHDG	Thu, Jun 2, 2016	24.86	24.89	24.85	24.87
874	AMEX	PHDG	Wed, Jun 1, 2016	24.84	24.92	24.82	24.92
873	AMEX	PHDG	Tue, May 31, 2016	24.92	24.92	24.86	24.87
872	AMEX	PHDG	Fri, May 27, 2016	24.86	24.95	24.85	24.89
871	AMEX	PHDG	Thu, May 26, 2016	24.84	24.90	24.84	24.88
870	AMEX	PHDG	Wed, May 25, 2016	24.82	24.93	24.80	24.88
869	AMEX	PHDG	Tue, May 24, 2016	24.63	24.74	24.63	24.71
868	AMEX	PHDG	Mon, May 23, 2016	24.63	24.64	24.58	24.61
867	AMEX	PHDG	Fri, May 20, 2016	24.56	24.66	24.53	24.59
866	AMEX	PHDG	Thu, May 19, 2016	24.49	24.53	24.44	24.48
865	AMEX	PHDG	Wed, May 18, 2016	24.52	24.63	24.44	24.55
864	AMEX	PHDG	Tue, May 17, 2016	24.66	24.67	24.53	24.55
863	AMEX	PHDG	Mon, May 16, 2016	24.57	24.68	24.57	24.66
862	AMEX	PHDG	Fri, May 13, 2016	24.76	24.76	24.51	24.56
861	AMEX	PHDG	Thu, May 12, 2016	24.81	24.83	24.63	24.71
860	AMEX	PHDG	Wed, May 11, 2016	24.87	24.93	24.74	24.74
859	AMEX	PHDG	Tue, May 10, 2016	24.76	24.95	24.76	24.94
858	AMEX	PHDG	Mon, May 9, 2016	24.66	24.74	24.63	24.65
857	AMEX	PHDG	Fri, May 6, 2016	24.69	24.69	24.59	24.68
856	AMEX	PHDG	Thu, May 5, 2016	24.71	24.73	24.65	24.68
855	AMEX	PHDG	Wed, May 4, 2016	24.72	24.77	24.71	24.71
854	AMEX	PHDG	Tue, May 3, 2016	24.81	24.81	24.72	24.78
853	AMEX	PHDG	Mon, May 2, 2016	24.76	24.99	24.76	24.97
852	AMEX	PHDG	Fri, Apr 29, 2016	25.06	25.06	24.71	24.83
851	AMEX	PHDG	Thu, Apr 28, 2016	25.03	25.16	24.89	24.91
850	AMEX	PHDG	Wed, Apr 27, 2016	25.07	25.14	25.02	25.14
849	AMEX	PHDG	Tue, Apr 26, 2016	25.10	25.16	25.05	25.10
848	AMEX	PHDG	Mon, Apr 25, 2016	25.03	25.06	24.98	25.05
847	AMEX	PHDG	Fri, Apr 22, 2016	25.01	25.13	25.01	25.09
846	AMEX	PHDG	Thu, Apr 21, 2016	25.27	25.27	25.09	25.11
845	AMEX	PHDG	Wed, Apr 20, 2016	25.21	25.32	25.20	25.22
844	AMEX	PHDG	Tue, Apr 19, 2016	25.18	25.24	25.14	25.19
843	AMEX	PHDG	Mon, Apr 18, 2016	24.95	25.14	24.95	25.14
842	AMEX	PHDG	Fri, Apr 15, 2016	25.02	25.03	24.97	25.00
841	AMEX	PHDG	Thu, Apr 14, 2016	25.05	25.11	25.02	25.05
840	AMEX	PHDG	Wed, Apr 13, 2016	25.01	25.06	25.00	25.06
839	AMEX	PHDG	Tue, Apr 12, 2016	24.88	24.99	24.88	24.96
838	AMEX	PHDG	Mon, Apr 11, 2016	25.00	25.06	24.88	24.88
837	AMEX	PHDG	Fri, Apr 8, 2016	25.02	25.04	24.89	24.89
836	AMEX	PHDG	Thu, Apr 7, 2016	24.99	25.01	24.80	24.84
835	AMEX	PHDG	Wed, Apr 6, 2016	24.89	25.10	24.88	25.10
834	AMEX	PHDG	Tue, Apr 5, 2016	25.10	25.10	25.10	24.88
833	AMEX	PHDG	Mon, Apr 4, 2016	25.00	25.13	24.99	25.10
832	AMEX	PHDG	Fri, Apr 1, 2016	24.88	25.18	24.85	25.15
831	AMEX	PHDG	Thu, Mar 31, 2016	25.05	25.10	25.05	25.01
830	AMEX	PHDG	Wed, Mar 30, 2016	25.05	25.14	25.05	25.07
829	AMEX	PHDG	Tue, Mar 29, 2016	24.74	24.97	24.70	24.97
828	AMEX	PHDG	Mon, Mar 28, 2016	24.83	24.86	24.76	24.82
827	AMEX	PHDG	Thu, Mar 24, 2016	24.69	24.77	24.66	24.77
826	AMEX	PHDG	Wed, Mar 23, 2016	24.87	24.92	24.78	24.80
825	AMEX	PHDG	Tue, Mar 22, 2016	24.86	24.99	24.83	24.92
824	AMEX	PHDG	Mon, Mar 21, 2016	24.74	24.98	24.54	24.98
823	AMEX	PHDG	Fri, Mar 18, 2016	24.92	24.95	24.88	24.92
822	AMEX	PHDG	Thu, Mar 17, 2016	24.73	24.94	24.71	24.84
821	AMEX	PHDG	Wed, Mar 16, 2016	24.56	24.80	24.56	24.75
820	AMEX	PHDG	Tue, Mar 15, 2016	24.71	24.71	24.71	24.64
819	AMEX	PHDG	Mon, Mar 14, 2016	24.62	24.69	24.62	24.69
818	AMEX	PHDG	Fri, Mar 11, 2016	24.32	24.32	24.32	24.70
817	AMEX	PHDG	Thu, Mar 10, 2016	24.36	24.36	24.36	24.32
816	AMEX	PHDG	Wed, Mar 9, 2016	24.34	24.38	24.27	24.36
815	AMEX	PHDG	Tue, Mar 8, 2016	24.31	24.39	24.22	24.24
814	AMEX	PHDG	Mon, Mar 7, 2016	24.37	24.51	24.33	24.44
813	AMEX	PHDG	Fri, Mar 4, 2016	24.36	24.48	24.29	24.43
812	AMEX	PHDG	Thu, Mar 3, 2016	24.40	24.40	24.40	24.36
811	AMEX	PHDG	Wed, Mar 2, 2016	24.30	24.40	24.29	24.40
810	AMEX	PHDG	Tue, Mar 1, 2016	24.17	24.34	23.49	23.49
809	AMEX	PHDG	Mon, Feb 29, 2016	24.21	24.21	24.05	24.05
808	AMEX	PHDG	Fri, Feb 26, 2016	24.23	24.23	24.18	24.18
807	AMEX	PHDG	Thu, Feb 25, 2016	23.92	24.16	23.92	24.16
806	AMEX	PHDG	Wed, Feb 24, 2016	23.96	24.06	23.87	24.04
805	AMEX	PHDG	Tue, Feb 23, 2016	24.13	24.13	23.95	23.97
804	AMEX	PHDG	Mon, Feb 22, 2016	24.06	24.13	24.02	24.04
803	AMEX	PHDG	Fri, Feb 19, 2016	24.05	24.20	23.96	23.98
802	AMEX	PHDG	Thu, Feb 18, 2016	24.16	24.16	24.04	24.05
801	AMEX	PHDG	Wed, Feb 17, 2016	23.96	24.21	23.96	24.15
800	AMEX	PHDG	Tue, Feb 16, 2016	23.71	23.98	23.71	23.98
799	AMEX	PHDG	Fri, Feb 12, 2016	23.74	23.81	23.65	23.81
798	AMEX	PHDG	Thu, Feb 11, 2016	23.50	23.60	23.48	23.56
797	AMEX	PHDG	Wed, Feb 10, 2016	23.62	23.75	23.58	23.58
796	AMEX	PHDG	Tue, Feb 9, 2016	23.60	23.63	23.53	23.56
795	AMEX	PHDG	Mon, Feb 8, 2016	23.60	23.60	23.38	23.53
794	AMEX	PHDG	Fri, Feb 5, 2016	23.81	23.81	23.62	23.64
793	AMEX	PHDG	Thu, Feb 4, 2016	23.80	23.92	23.80	23.87
792	AMEX	PHDG	Wed, Feb 3, 2016	23.70	23.86	23.65	23.84
791	AMEX	PHDG	Tue, Feb 2, 2016	23.78	23.82	23.71	23.74
790	AMEX	PHDG	Mon, Feb 1, 2016	23.79	23.97	23.79	23.84
789	AMEX	PHDG	Fri, Jan 29, 2016	23.77	23.95	23.77	23.95
788	AMEX	PHDG	Thu, Jan 28, 2016	23.84	23.87	23.73	23.80
787	AMEX	PHDG	Wed, Jan 27, 2016	23.82	23.87	23.78	23.86
786	AMEX	PHDG	Tue, Jan 26, 2016	23.87	23.89	23.79	23.79
785	AMEX	PHDG	Mon, Jan 25, 2016	23.82	23.89	23.80	23.83
784	AMEX	PHDG	Fri, Jan 22, 2016	24.01	24.03	23.82	23.82
783	AMEX	PHDG	Thu, Jan 21, 2016	23.96	24.10	23.96	23.99
782	AMEX	PHDG	Wed, Jan 20, 2016	23.82	24.00	23.70	23.99
781	AMEX	PHDG	Tue, Jan 19, 2016	24.12	24.16	24.01	24.06
780	AMEX	PHDG	Fri, Jan 15, 2016	23.74	24.28	23.74	24.08
779	AMEX	PHDG	Thu, Jan 14, 2016	23.80	24.09	23.73	24.08
778	AMEX	PHDG	Wed, Jan 13, 2016	24.09	24.13	23.72	23.72
777	AMEX	PHDG	Tue, Jan 12, 2016	24.07	24.09	24.05	24.07
776	AMEX	PHDG	Mon, Jan 11, 2016	24.08	24.10	24.06	24.06
775	AMEX	PHDG	Fri, Jan 8, 2016	24.09	24.09	24.05	24.06
774	AMEX	PHDG	Thu, Jan 7, 2016	24.08	24.25	24.03	24.08
773	AMEX	PHDG	Wed, Jan 6, 2016	24.36	24.43	24.26	24.30
772	AMEX	PHDG	Tue, Jan 5, 2016	24.52	24.58	24.47	24.50
771	AMEX	PHDG	Mon, Jan 4, 2016	24.54	24.60	24.39	24.60
770	AMEX	PHDG	Thu, Dec 31, 2015	24.64	24.83	24.60	24.68
769	AMEX	PHDG	Wed, Dec 30, 2015	24.74	24.95	24.74	24.84
768	AMEX	PHDG	Tue, Dec 29, 2015	24.63	24.98	24.63	24.86
767	AMEX	PHDG	Mon, Dec 28, 2015	24.80	24.84	24.72	24.74
766	AMEX	PHDG	Thu, Dec 24, 2015	24.81	24.89	24.68	24.79
765	AMEX	PHDG	Wed, Dec 23, 2015	24.70	24.97	24.70	24.97
764	AMEX	PHDG	Tue, Dec 22, 2015	24.58	24.65	24.51	24.62
763	AMEX	PHDG	Mon, Dec 21, 2015	24.50	24.59	24.48	24.58
762	AMEX	PHDG	Fri, Dec 18, 2015	24.67	24.67	24.47	24.47
761	AMEX	PHDG	Thu, Dec 17, 2015	25.10	25.12	24.83	24.84
760	AMEX	PHDG	Wed, Dec 16, 2015	24.98	25.11	24.92	25.11
759	AMEX	PHDG	Tue, Dec 15, 2015	24.88	25.05	24.83	24.93
758	AMEX	PHDG	Mon, Dec 14, 2015	24.84	24.92	24.69	24.75
757	AMEX	PHDG	Fri, Dec 11, 2015	24.74	24.89	24.71	24.83
756	AMEX	PHDG	Thu, Dec 10, 2015	24.82	24.97	24.79	24.86
755	AMEX	PHDG	Wed, Dec 9, 2015	24.81	25.00	24.75	24.81
754	AMEX	PHDG	Tue, Dec 8, 2015	24.86	24.94	24.83	24.89
753	AMEX	PHDG	Mon, Dec 7, 2015	25.13	25.52	24.91	24.96
752	AMEX	PHDG	Fri, Dec 4, 2015	24.80	25.05	24.77	25.01
751	AMEX	PHDG	Thu, Dec 3, 2015	24.92	24.92	24.78	24.81
750	AMEX	PHDG	Wed, Dec 2, 2015	25.09	25.11	24.90	24.90
749	AMEX	PHDG	Tue, Dec 1, 2015	25.04	25.17	25.01	25.17
748	AMEX	PHDG	Mon, Nov 30, 2015	25.10	25.10	24.97	24.99
747	AMEX	PHDG	Fri, Nov 27, 2015	24.90	25.10	24.90	25.05
746	AMEX	PHDG	Wed, Nov 25, 2015	25.09	25.09	25.02	25.02
745	AMEX	PHDG	Tue, Nov 24, 2015	25.00	25.13	24.98	25.10
744	AMEX	PHDG	Mon, Nov 23, 2015	25.15	25.20	25.04	25.04
743	AMEX	PHDG	Fri, Nov 20, 2015	25.17	25.22	25.11	25.13
742	AMEX	PHDG	Thu, Nov 19, 2015	24.97	25.19	24.97	25.14
741	AMEX	PHDG	Wed, Nov 18, 2015	24.92	25.09	24.91	25.09
740	AMEX	PHDG	Tue, Nov 17, 2015	24.79	24.93	24.77	24.92
739	AMEX	PHDG	Mon, Nov 16, 2015	24.64	24.77	24.64	24.77
738	AMEX	PHDG	Fri, Nov 13, 2015	24.73	24.75	24.67	24.67
737	AMEX	PHDG	Thu, Nov 12, 2015	24.88	24.88	24.75	24.79
736	AMEX	PHDG	Wed, Nov 11, 2015	24.85	24.97	24.85	24.88
735	AMEX	PHDG	Tue, Nov 10, 2015	24.83	24.93	24.83	24.92
734	AMEX	PHDG	Mon, Nov 9, 2015	24.98	25.03	24.79	24.89
733	AMEX	PHDG	Fri, Nov 6, 2015	25.07	25.12	24.96	25.09
732	AMEX	PHDG	Thu, Nov 5, 2015	25.18	25.19	25.03	25.11
731	AMEX	PHDG	Wed, Nov 4, 2015	25.22	25.23	25.09	25.15
730	AMEX	PHDG	Tue, Nov 3, 2015	25.09	25.27	25.07	25.20
729	AMEX	PHDG	Mon, Nov 2, 2015	24.84	25.16	24.84	25.15
728	AMEX	PHDG	Fri, Oct 30, 2015	25.02	25.03	24.90	24.90
727	AMEX	PHDG	Thu, Oct 29, 2015	24.89	25.00	24.89	24.98
726	AMEX	PHDG	Wed, Oct 28, 2015	24.64	24.96	24.64	24.96
725	AMEX	PHDG	Tue, Oct 27, 2015	24.65	24.75	24.48	24.70
724	AMEX	PHDG	Mon, Oct 26, 2015	24.75	24.80	24.75	24.79
723	AMEX	PHDG	Fri, Oct 23, 2015	24.59	24.87	24.59	24.84
722	AMEX	PHDG	Thu, Oct 22, 2015	24.33	24.58	24.33	24.55
721	AMEX	PHDG	Wed, Oct 21, 2015	24.20	24.37	24.20	24.21
720	AMEX	PHDG	Tue, Oct 20, 2015	24.29	24.38	24.26	24.31
719	AMEX	PHDG	Mon, Oct 19, 2015	24.43	24.45	24.29	24.33
718	AMEX	PHDG	Fri, Oct 16, 2015	24.41	24.50	24.39	24.50
717	AMEX	PHDG	Thu, Oct 15, 2015	24.34	24.42	24.28	24.41
716	AMEX	PHDG	Wed, Oct 14, 2015	24.33	24.37	24.25	24.25
715	AMEX	PHDG	Tue, Oct 13, 2015	24.28	24.36	24.28	24.33
714	AMEX	PHDG	Mon, Oct 12, 2015	24.52	24.52	24.31	24.32
713	AMEX	PHDG	Fri, Oct 9, 2015	24.43	24.51	24.43	24.46
712	AMEX	PHDG	Thu, Oct 8, 2015	24.31	24.47	24.28	24.44
711	AMEX	PHDG	Wed, Oct 7, 2015	24.33	24.40	24.25	24.35
710	AMEX	PHDG	Tue, Oct 6, 2015	24.16	24.31	24.16	24.23
709	AMEX	PHDG	Mon, Oct 5, 2015	24.30	24.37	24.24	24.31
708	AMEX	PHDG	Fri, Oct 2, 2015	23.88	24.14	23.88	24.14
707	AMEX	PHDG	Thu, Oct 1, 2015	23.95	24.11	23.93	23.93
706	AMEX	PHDG	Wed, Sep 30, 2015	23.95	24.06	23.86	24.04
705	AMEX	PHDG	Tue, Sep 29, 2015	23.76	23.88	23.67	23.74
704	AMEX	PHDG	Mon, Sep 28, 2015	23.87	23.99	23.66	23.66
703	AMEX	PHDG	Fri, Sep 25, 2015	23.97	24.00	23.93	23.97
702	AMEX	PHDG	Thu, Sep 24, 2015	23.87	23.92	23.84	23.88
701	AMEX	PHDG	Wed, Sep 23, 2015	23.99	24.01	23.84	23.84
700	AMEX	PHDG	Tue, Sep 22, 2015	23.99	24.03	23.99	24.00
699	AMEX	PHDG	Mon, Sep 21, 2015	24.04	24.04	23.99	24.01
698	AMEX	PHDG	Fri, Sep 18, 2015	23.99	24.05	23.99	23.99
697	AMEX	PHDG	Thu, Sep 17, 2015	24.08	24.11	24.06	24.06
696	AMEX	PHDG	Wed, Sep 16, 2015	24.23	24.25	24.08	24.11
695	AMEX	PHDG	Tue, Sep 15, 2015	24.45	24.55	24.23	24.23
694	AMEX	PHDG	Mon, Sep 14, 2015	24.54	24.67	24.24	24.50
693	AMEX	PHDG	Fri, Sep 11, 2015	25.25	25.25	24.63	24.68
692	AMEX	PHDG	Thu, Sep 10, 2015	24.74	24.95	24.72	24.88
691	AMEX	PHDG	Wed, Sep 9, 2015	24.86	24.86	24.67	24.78
690	AMEX	PHDG	Tue, Sep 8, 2015	24.99	24.99	24.79	24.89
689	AMEX	PHDG	Fri, Sep 4, 2015	24.69	25.04	24.69	24.99
688	AMEX	PHDG	Thu, Sep 3, 2015	24.65	24.89	24.62	24.83
687	AMEX	PHDG	Wed, Sep 2, 2015	25.17	25.17	24.79	24.81
686	AMEX	PHDG	Tue, Sep 1, 2015	24.66	25.39	24.66	25.09
685	AMEX	PHDG	Mon, Aug 31, 2015	24.50	24.87	24.50	24.83
684	AMEX	PHDG	Fri, Aug 28, 2015	24.60	24.69	24.45	24.59
683	AMEX	PHDG	Thu, Aug 27, 2015	24.41	24.61	24.41	24.60
682	AMEX	PHDG	Wed, Aug 26, 2015	24.57	24.65	24.43	24.43
681	AMEX	PHDG	Tue, Aug 25, 2015	24.46	24.60	24.31	24.52
680	AMEX	PHDG	Mon, Aug 24, 2015	23.95	25.17	23.75	24.28
679	AMEX	PHDG	Fri, Aug 21, 2015	24.61	24.76	24.43	24.47
678	AMEX	PHDG	Thu, Aug 20, 2015	25.08	25.09	24.79	24.79
677	AMEX	PHDG	Wed, Aug 19, 2015	25.45	25.45	25.18	25.28
676	AMEX	PHDG	Tue, Aug 18, 2015	25.60	25.60	25.42	25.46
675	AMEX	PHDG	Mon, Aug 17, 2015	25.30	25.51	25.30	25.51
674	AMEX	PHDG	Fri, Aug 14, 2015	25.23	25.40	25.23	25.38
673	AMEX	PHDG	Thu, Aug 13, 2015	25.40	25.40	25.30	25.30
672	AMEX	PHDG	Wed, Aug 12, 2015	25.29	25.37	25.18	25.33
671	AMEX	PHDG	Tue, Aug 11, 2015	25.49	25.49	25.25	25.36
670	AMEX	PHDG	Mon, Aug 10, 2015	25.41	25.56	25.41	25.53
669	AMEX	PHDG	Fri, Aug 7, 2015	25.25	25.30	25.16	25.26
668	AMEX	PHDG	Thu, Aug 6, 2015	25.43	25.44	25.26	25.34
667	AMEX	PHDG	Wed, Aug 5, 2015	25.48	25.62	25.46	25.48
666	AMEX	PHDG	Tue, Aug 4, 2015	25.45	25.51	25.38	25.45
665	AMEX	PHDG	Mon, Aug 3, 2015	25.59	25.59	25.35	25.48
664	AMEX	PHDG	Fri, Jul 31, 2015	25.65	25.65	25.53	25.55
663	AMEX	PHDG	Thu, Jul 30, 2015	25.56	25.65	25.54	25.61
662	AMEX	PHDG	Wed, Jul 29, 2015	25.49	25.66	25.49	25.65
661	AMEX	PHDG	Tue, Jul 28, 2015	25.47	25.51	25.40	25.50
660	AMEX	PHDG	Mon, Jul 27, 2015	25.30	25.46	25.27	25.43
659	AMEX	PHDG	Fri, Jul 24, 2015	25.59	25.59	25.41	25.41
658	AMEX	PHDG	Thu, Jul 23, 2015	25.67	25.67	25.57	25.59
657	AMEX	PHDG	Wed, Jul 22, 2015	25.70	25.74	25.65	25.66
656	AMEX	PHDG	Tue, Jul 21, 2015	25.81	25.83	25.73	25.73
655	AMEX	PHDG	Mon, Jul 20, 2015	25.82	25.86	25.80	25.84
654	AMEX	PHDG	Fri, Jul 17, 2015	26.10	26.10	25.80	25.82
653	AMEX	PHDG	Thu, Jul 16, 2015	25.92	25.92	25.82	25.83
652	AMEX	PHDG	Wed, Jul 15, 2015	25.97	25.97	25.91	25.92
651	AMEX	PHDG	Tue, Jul 14, 2015	25.75	26.00	25.75	25.95
650	AMEX	PHDG	Mon, Jul 13, 2015	25.83	25.91	25.79	25.79
649	AMEX	PHDG	Fri, Jul 10, 2015	25.89	25.96	25.89	25.89
648	AMEX	PHDG	Thu, Jul 9, 2015	25.82	25.91	25.80	25.81
647	AMEX	PHDG	Wed, Jul 8, 2015	25.84	25.84	25.71	25.72
646	AMEX	PHDG	Tue, Jul 7, 2015	25.83	25.88	25.71	25.84
645	AMEX	PHDG	Mon, Jul 6, 2015	25.76	25.90	25.76	25.83
644	AMEX	PHDG	Thu, Jul 2, 2015	25.86	25.99	25.84	25.85
643	AMEX	PHDG	Wed, Jul 1, 2015	26.05	26.05	25.83	25.89
642	AMEX	PHDG	Tue, Jun 30, 2015	26.00	26.00	25.78	25.86
641	AMEX	PHDG	Mon, Jun 29, 2015	25.92	26.09	25.80	25.81
640	AMEX	PHDG	Fri, Jun 26, 2015	26.36	26.36	26.14	26.21
639	AMEX	PHDG	Thu, Jun 25, 2015	26.31	26.38	26.21	26.24
638	AMEX	PHDG	Wed, Jun 24, 2015	26.44	26.48	26.27	26.27
637	AMEX	PHDG	Tue, Jun 23, 2015	26.60	26.60	26.45	26.48
636	AMEX	PHDG	Mon, Jun 22, 2015	26.42	26.75	26.42	26.52
635	AMEX	PHDG	Fri, Jun 19, 2015	26.78	26.78	26.51	26.51
634	AMEX	PHDG	Thu, Jun 18, 2015	26.56	26.72	26.56	26.67
633	AMEX	PHDG	Wed, Jun 17, 2015	26.58	26.58	26.34	26.51
632	AMEX	PHDG	Tue, Jun 16, 2015	26.52	26.59	26.30	26.48
631	AMEX	PHDG	Mon, Jun 15, 2015	26.37	26.43	26.28	26.42
630	AMEX	PHDG	Fri, Jun 12, 2015	26.55	26.58	26.48	26.53
629	AMEX	PHDG	Thu, Jun 11, 2015	26.71	26.75	26.52	26.66
628	AMEX	PHDG	Wed, Jun 10, 2015	26.52	26.68	26.46	26.64
627	AMEX	PHDG	Tue, Jun 9, 2015	26.38	26.42	26.30	26.35
626	AMEX	PHDG	Mon, Jun 8, 2015	26.42	26.48	26.36	26.39
625	AMEX	PHDG	Fri, Jun 5, 2015	26.55	26.69	26.48	26.50
624	AMEX	PHDG	Thu, Jun 4, 2015	26.65	26.68	26.55	26.55
623	AMEX	PHDG	Wed, Jun 3, 2015	26.68	26.78	26.66	26.67
622	AMEX	PHDG	Tue, Jun 2, 2015	26.74	26.78	26.59	26.68
621	AMEX	PHDG	Mon, Jun 1, 2015	26.70	26.79	26.63	26.76
620	AMEX	PHDG	Fri, May 29, 2015	26.87	26.87	26.65	26.65
619	AMEX	PHDG	Thu, May 28, 2015	26.88	26.88	26.75	26.81
618	AMEX	PHDG	Wed, May 27, 2015	26.61	26.85	26.61	26.84
617	AMEX	PHDG	Tue, May 26, 2015	26.82	26.82	26.55	26.61
616	AMEX	PHDG	Fri, May 22, 2015	27.01	27.01	26.84	26.84
615	AMEX	PHDG	Thu, May 21, 2015	26.94	26.99	26.92	26.94
614	AMEX	PHDG	Wed, May 20, 2015	26.83	27.00	26.83	26.96
613	AMEX	PHDG	Tue, May 19, 2015	27.09	27.09	26.92	26.93
612	AMEX	PHDG	Mon, May 18, 2015	26.98	27.03	26.85	27.01
611	AMEX	PHDG	Fri, May 15, 2015	27.05	27.05	26.97	27.01
610	AMEX	PHDG	Thu, May 14, 2015	26.90	27.00	26.90	26.98
609	AMEX	PHDG	Wed, May 13, 2015	26.91	27.00	26.79	26.82
608	AMEX	PHDG	Tue, May 12, 2015	26.73	26.90	26.73	26.85
607	AMEX	PHDG	Mon, May 11, 2015	26.97	27.05	26.92	26.92
606	AMEX	PHDG	Fri, May 8, 2015	26.97	27.07	26.97	27.07
605	AMEX	PHDG	Thu, May 7, 2015	26.58	26.79	26.58	26.76
604	AMEX	PHDG	Wed, May 6, 2015	26.66	26.84	26.51	26.58
603	AMEX	PHDG	Tue, May 5, 2015	27.13	27.13	26.72	26.72
602	AMEX	PHDG	Mon, May 4, 2015	26.86	27.10	26.86	27.05
601	AMEX	PHDG	Fri, May 1, 2015	26.79	26.97	26.78	26.97
600	AMEX	PHDG	Thu, Apr 30, 2015	26.99	26.99	26.61	26.70
599	AMEX	PHDG	Wed, Apr 29, 2015	26.91	27.01	26.85	26.94
598	AMEX	PHDG	Tue, Apr 28, 2015	26.78	27.03	26.78	27.02
597	AMEX	PHDG	Mon, Apr 27, 2015	27.14	27.14	26.93	26.95
596	AMEX	PHDG	Fri, Apr 24, 2015	27.08	27.08	26.92	27.06
595	AMEX	PHDG	Thu, Apr 23, 2015	26.90	27.07	26.90	26.99
594	AMEX	PHDG	Wed, Apr 22, 2015	26.87	26.96	26.78	26.93
593	AMEX	PHDG	Tue, Apr 21, 2015	26.73	26.99	26.73	26.80
592	AMEX	PHDG	Mon, Apr 20, 2015	26.70	26.91	26.61	26.85
591	AMEX	PHDG	Fri, Apr 17, 2015	26.78	26.84	26.61	26.65
590	AMEX	PHDG	Thu, Apr 16, 2015	26.83	26.87	26.77	26.83
589	AMEX	PHDG	Wed, Apr 15, 2015	26.88	26.97	26.86	26.90
588	AMEX	PHDG	Tue, Apr 14, 2015	26.72	26.85	26.72	26.82
587	AMEX	PHDG	Mon, Apr 13, 2015	26.85	26.87	26.79	26.79
586	AMEX	PHDG	Fri, Apr 10, 2015	26.76	26.88	26.76	26.85
585	AMEX	PHDG	Thu, Apr 9, 2015	26.65	26.88	26.65	26.85
584	AMEX	PHDG	Wed, Apr 8, 2015	26.90	26.90	26.77	26.81
583	AMEX	PHDG	Tue, Apr 7, 2015	26.83	27.02	26.77	26.85
582	AMEX	PHDG	Mon, Apr 6, 2015	26.71	26.95	26.71	26.94
581	AMEX	PHDG	Thu, Apr 2, 2015	26.81	26.85	26.75	26.82
580	AMEX	PHDG	Wed, Apr 1, 2015	26.82	26.82	26.71	26.71
579	AMEX	PHDG	Tue, Mar 31, 2015	26.79	27.05	26.79	26.91
578	AMEX	PHDG	Mon, Mar 30, 2015	26.90	27.01	26.90	26.97
577	AMEX	PHDG	Fri, Mar 27, 2015	26.87	26.87	26.73	26.80
576	AMEX	PHDG	Thu, Mar 26, 2015	26.81	26.87	26.73	26.77
575	AMEX	PHDG	Wed, Mar 25, 2015	27.01	27.05	26.81	26.82
574	AMEX	PHDG	Tue, Mar 24, 2015	27.02	27.21	27.02	27.05
573	AMEX	PHDG	Mon, Mar 23, 2015	27.20	27.34	27.20	27.26
572	AMEX	PHDG	Fri, Mar 20, 2015	27.15	27.33	27.15	27.32
571	AMEX	PHDG	Thu, Mar 19, 2015	27.30	27.30	27.21	27.22
570	AMEX	PHDG	Wed, Mar 18, 2015	27.07	27.37	27.05	27.32
569	AMEX	PHDG	Tue, Mar 17, 2015	27.24	27.24	27.08	27.12
568	AMEX	PHDG	Mon, Mar 16, 2015	27.25	27.27	27.23	27.23
567	AMEX	PHDG	Fri, Mar 13, 2015	27.25	27.26	27.23	27.26
566	AMEX	PHDG	Thu, Mar 12, 2015	27.26	27.31	27.23	27.23
565	AMEX	PHDG	Wed, Mar 11, 2015	27.34	27.36	27.23	27.26
564	AMEX	PHDG	Tue, Mar 10, 2015	27.72	27.72	27.34	27.34
563	AMEX	PHDG	Mon, Mar 9, 2015	27.62	27.78	27.62	27.69
562	AMEX	PHDG	Fri, Mar 6, 2015	27.85	27.91	27.56	27.64
561	AMEX	PHDG	Thu, Mar 5, 2015	28.02	28.03	27.93	28.00
560	AMEX	PHDG	Wed, Mar 4, 2015	28.07	28.07	27.85	27.96
559	AMEX	PHDG	Tue, Mar 3, 2015	28.11	28.11	27.96	28.08
558	AMEX	PHDG	Mon, Mar 2, 2015	28.03	28.18	28.03	28.14
557	AMEX	PHDG	Fri, Feb 27, 2015	28.09	28.14	28.04	28.05
556	AMEX	PHDG	Thu, Feb 26, 2015	28.12	28.16	28.05	28.13
555	AMEX	PHDG	Wed, Feb 25, 2015	28.14	28.21	28.11	28.18
554	AMEX	PHDG	Tue, Feb 24, 2015	28.12	28.21	28.10	28.20
553	AMEX	PHDG	Mon, Feb 23, 2015	28.11	28.12	28.05	28.12
552	AMEX	PHDG	Fri, Feb 20, 2015	28.07	28.16	28.03	28.15
551	AMEX	PHDG	Thu, Feb 19, 2015	28.12	28.18	28.09	28.11
550	AMEX	PHDG	Wed, Feb 18, 2015	28.17	28.19	28.14	28.18
549	AMEX	PHDG	Tue, Feb 17, 2015	28.13	28.20	28.10	28.20
548	AMEX	PHDG	Fri, Feb 13, 2015	28.10	28.17	28.07	28.17
547	AMEX	PHDG	Thu, Feb 12, 2015	28.05	28.12	28.02	28.09
546	AMEX	PHDG	Wed, Feb 11, 2015	27.99	28.04	27.95	28.02
545	AMEX	PHDG	Tue, Feb 10, 2015	27.93	28.00	27.85	27.96
544	AMEX	PHDG	Mon, Feb 9, 2015	27.90	27.96	27.83	27.86
543	AMEX	PHDG	Fri, Feb 6, 2015	27.90	28.01	27.88	27.93
542	AMEX	PHDG	Thu, Feb 5, 2015	27.80	27.88	27.78	27.86
541	AMEX	PHDG	Wed, Feb 4, 2015	27.67	27.77	27.66	27.71
540	AMEX	PHDG	Tue, Feb 3, 2015	27.63	27.77	27.58	27.72
539	AMEX	PHDG	Mon, Feb 2, 2015	27.34	27.55	27.22	27.50
538	AMEX	PHDG	Fri, Jan 30, 2015	27.34	27.47	27.31	27.36
537	AMEX	PHDG	Thu, Jan 29, 2015	27.29	27.43	27.19	27.42
536	AMEX	PHDG	Wed, Jan 28, 2015	27.47	27.47	27.28	27.29
535	AMEX	PHDG	Tue, Jan 27, 2015	27.37	27.50	27.34	27.41
534	AMEX	PHDG	Mon, Jan 26, 2015	27.59	27.61	27.49	27.52
533	AMEX	PHDG	Fri, Jan 23, 2015	27.68	27.70	27.59	27.63
532	AMEX	PHDG	Thu, Jan 22, 2015	27.59	27.70	27.52	27.68
531	AMEX	PHDG	Wed, Jan 21, 2015	27.66	27.75	27.58	27.62
530	AMEX	PHDG	Tue, Jan 20, 2015	27.66	27.68	27.53	27.67
529	AMEX	PHDG	Fri, Jan 16, 2015	27.36	27.67	27.34	27.67
528	AMEX	PHDG	Thu, Jan 15, 2015	27.59	27.59	27.35	27.42
527	AMEX	PHDG	Wed, Jan 14, 2015	27.45	27.54	27.34	27.53
526	AMEX	PHDG	Tue, Jan 13, 2015	27.73	27.86	27.51	27.61
525	AMEX	PHDG	Mon, Jan 12, 2015	27.71	27.71	27.56	27.61
524	AMEX	PHDG	Fri, Jan 9, 2015	27.75	27.77	27.60	27.66
523	AMEX	PHDG	Thu, Jan 8, 2015	27.59	27.80	27.59	27.77
522	AMEX	PHDG	Wed, Jan 7, 2015	27.40	27.51	27.36	27.51
521	AMEX	PHDG	Tue, Jan 6, 2015	27.49	27.53	27.27	27.27
520	AMEX	PHDG	Mon, Jan 5, 2015	27.62	27.63	27.42	27.49
519	AMEX	PHDG	Fri, Jan 2, 2015	27.76	27.80	27.69	27.78
518	AMEX	PHDG	Wed, Dec 31, 2014	27.90	27.90	27.79	27.83
517	AMEX	PHDG	Tue, Dec 30, 2014	27.96	27.96	27.75	27.81
516	AMEX	PHDG	Mon, Dec 29, 2014	27.71	27.95	27.71	27.95
515	AMEX	PHDG	Fri, Dec 26, 2014	27.80	28.27	27.79	27.79
514	AMEX	PHDG	Wed, Dec 24, 2014	28.70	28.70	27.75	27.81
513	AMEX	PHDG	Tue, Dec 23, 2014	29.16	29.16	29.04	29.05
512	AMEX	PHDG	Mon, Dec 22, 2014	29.12	29.12	28.95	29.04
511	AMEX	PHDG	Fri, Dec 19, 2014	28.92	29.13	28.92	28.99
510	AMEX	PHDG	Thu, Dec 18, 2014	29.11	29.14	29.09	29.09
509	AMEX	PHDG	Wed, Dec 17, 2014	29.17	29.17	29.12	29.14
508	AMEX	PHDG	Tue, Dec 16, 2014	29.15	29.16	29.13	29.15
507	AMEX	PHDG	Mon, Dec 15, 2014	29.42	29.50	29.04	29.17
506	AMEX	PHDG	Fri, Dec 12, 2014	29.59	29.69	29.36	29.36
505	AMEX	PHDG	Thu, Dec 11, 2014	29.69	29.97	29.69	29.79
504	AMEX	PHDG	Wed, Dec 10, 2014	29.92	29.92	29.55	29.62
503	AMEX	PHDG	Tue, Dec 9, 2014	29.72	30.02	29.66	30.02
502	AMEX	PHDG	Mon, Dec 8, 2014	30.11	30.16	29.90	29.99
501	AMEX	PHDG	Fri, Dec 5, 2014	30.13	30.21	30.10	30.18
500	AMEX	PHDG	Thu, Dec 4, 2014	30.11	30.17	30.00	30.15
499	AMEX	PHDG	Wed, Dec 3, 2014	30.06	30.18	30.06	30.16
498	AMEX	PHDG	Tue, Dec 2, 2014	29.89	30.09	29.89	30.06
497	AMEX	PHDG	Mon, Dec 1, 2014	29.98	29.99	29.87	29.93
496	AMEX	PHDG	Fri, Nov 28, 2014	30.10	30.16	30.05	30.05
495	AMEX	PHDG	Wed, Nov 26, 2014	30.09	30.16	30.06	30.16
494	AMEX	PHDG	Tue, Nov 25, 2014	30.11	30.16	30.04	30.10
493	AMEX	PHDG	Mon, Nov 24, 2014	30.06	30.20	30.02	30.14
492	AMEX	PHDG	Fri, Nov 21, 2014	30.14	30.15	29.94	30.05
491	AMEX	PHDG	Thu, Nov 20, 2014	29.72	29.89	29.70	29.89
490	AMEX	PHDG	Wed, Nov 19, 2014	29.84	29.92	29.71	29.83
489	AMEX	PHDG	Tue, Nov 18, 2014	29.70	29.92	29.70	29.88
488	AMEX	PHDG	Mon, Nov 17, 2014	29.62	29.78	29.62	29.74
487	AMEX	PHDG	Fri, Nov 14, 2014	29.67	29.71	29.64	29.68
486	AMEX	PHDG	Thu, Nov 13, 2014	29.68	29.75	29.68	29.75
485	AMEX	PHDG	Wed, Nov 12, 2014	29.59	29.67	29.57	29.67
484	AMEX	PHDG	Tue, Nov 11, 2014	29.64	29.67	29.60	29.66
483	AMEX	PHDG	Mon, Nov 10, 2014	29.59	29.65	29.54	29.63
482	AMEX	PHDG	Fri, Nov 7, 2014	29.58	29.61	29.51	29.60
481	AMEX	PHDG	Thu, Nov 6, 2014	29.56	29.62	29.51	29.62
480	AMEX	PHDG	Wed, Nov 5, 2014	29.55	29.58	29.50	29.56
479	AMEX	PHDG	Tue, Nov 4, 2014	29.50	29.54	29.41	29.45
478	AMEX	PHDG	Mon, Nov 3, 2014	29.53	29.58	29.48	29.57
477	AMEX	PHDG	Fri, Oct 31, 2014	29.47	29.50	29.40	29.50
476	AMEX	PHDG	Thu, Oct 30, 2014	29.04	29.82	28.85	29.21
475	AMEX	PHDG	Wed, Oct 29, 2014	29.10	29.17	29.01	29.09
474	AMEX	PHDG	Tue, Oct 28, 2014	29.01	29.08	29.00	29.07
473	AMEX	PHDG	Mon, Oct 27, 2014	29.00	29.05	28.96	28.98
472	AMEX	PHDG	Fri, Oct 24, 2014	28.97	29.12	28.94	29.07
471	AMEX	PHDG	Thu, Oct 23, 2014	28.83	29.00	28.83	28.96
470	AMEX	PHDG	Wed, Oct 22, 2014	28.70	28.91	28.70	28.90
469	AMEX	PHDG	Tue, Oct 21, 2014	28.61	28.73	28.56	28.73
468	AMEX	PHDG	Mon, Oct 20, 2014	28.66	28.66	28.56	28.56
467	AMEX	PHDG	Fri, Oct 17, 2014	28.51	28.72	28.44	28.69
466	AMEX	PHDG	Thu, Oct 16, 2014	28.55	28.68	28.46	28.47
465	AMEX	PHDG	Wed, Oct 15, 2014	28.59	28.59	28.42	28.46
464	AMEX	PHDG	Tue, Oct 14, 2014	28.61	28.65	28.46	28.59
463	AMEX	PHDG	Mon, Oct 13, 2014	28.45	28.59	28.44	28.55
462	AMEX	PHDG	Fri, Oct 10, 2014	28.32	28.54	28.28	28.54
461	AMEX	PHDG	Thu, Oct 9, 2014	28.43	28.43	28.31	28.35
460	AMEX	PHDG	Wed, Oct 8, 2014	28.35	28.43	28.28	28.43
459	AMEX	PHDG	Tue, Oct 7, 2014	28.39	28.46	28.37	28.37
458	AMEX	PHDG	Mon, Oct 6, 2014	28.42	28.44	28.31	28.43
457	AMEX	PHDG	Fri, Oct 3, 2014	28.40	28.44	28.35	28.42
456	AMEX	PHDG	Thu, Oct 2, 2014	28.41	28.42	28.27	28.42
455	AMEX	PHDG	Wed, Oct 1, 2014	28.64	28.65	28.44	28.45
454	AMEX	PHDG	Tue, Sep 30, 2014	28.78	28.79	28.68	28.76
453	AMEX	PHDG	Mon, Sep 29, 2014	28.54	28.74	28.54	28.71
452	AMEX	PHDG	Fri, Sep 26, 2014	28.56	28.66	28.54	28.63
451	AMEX	PHDG	Thu, Sep 25, 2014	28.65	28.69	28.55	28.55
450	AMEX	PHDG	Wed, Sep 24, 2014	28.62	28.75	28.57	28.74
449	AMEX	PHDG	Tue, Sep 23, 2014	28.66	28.71	28.63	28.64
448	AMEX	PHDG	Mon, Sep 22, 2014	28.84	28.84	28.68	28.72
447	AMEX	PHDG	Fri, Sep 19, 2014	29.02	29.02	28.86	28.89
446	AMEX	PHDG	Thu, Sep 18, 2014	28.92	28.98	28.88	28.96
445	AMEX	PHDG	Wed, Sep 17, 2014	28.82	28.91	28.76	28.84
444	AMEX	PHDG	Tue, Sep 16, 2014	28.59	28.84	28.58	28.82
443	AMEX	PHDG	Mon, Sep 15, 2014	28.64	28.64	28.54	28.62
442	AMEX	PHDG	Fri, Sep 12, 2014	28.70	28.73	28.58	28.64
441	AMEX	PHDG	Thu, Sep 11, 2014	28.62	28.78	28.62	28.78
440	AMEX	PHDG	Wed, Sep 10, 2014	28.68	28.76	28.60	28.76
439	AMEX	PHDG	Tue, Sep 9, 2014	28.74	28.75	28.61	28.66
438	AMEX	PHDG	Mon, Sep 8, 2014	28.86	28.87	28.74	28.81
437	AMEX	PHDG	Fri, Sep 5, 2014	28.73	28.89	28.68	28.89
436	AMEX	PHDG	Thu, Sep 4, 2014	28.87	28.93	28.70	28.72
435	AMEX	PHDG	Wed, Sep 3, 2014	28.91	28.91	28.78	28.82
434	AMEX	PHDG	Tue, Sep 2, 2014	28.90	28.90	28.74	28.83
433	AMEX	PHDG	Fri, Aug 29, 2014	28.87	28.87	28.72	28.82
432	AMEX	PHDG	Thu, Aug 28, 2014	28.76	28.80	28.75	28.78
431	AMEX	PHDG	Wed, Aug 27, 2014	28.76	28.78	28.75	28.78
430	AMEX	PHDG	Tue, Aug 26, 2014	28.74	28.79	28.74	28.75
429	AMEX	PHDG	Mon, Aug 25, 2014	28.69	28.76	28.69	28.69
428	AMEX	PHDG	Fri, Aug 22, 2014	28.63	28.64	28.59	28.60
427	AMEX	PHDG	Thu, Aug 21, 2014	28.63	28.68	28.59	28.67
426	AMEX	PHDG	Wed, Aug 20, 2014	28.45	28.62	28.45	28.58
425	AMEX	PHDG	Tue, Aug 19, 2014	28.39	28.49	28.38	28.47
424	AMEX	PHDG	Mon, Aug 18, 2014	28.35	28.42	28.35	28.37
423	AMEX	PHDG	Fri, Aug 15, 2014	28.31	28.38	28.25	28.31
422	AMEX	PHDG	Thu, Aug 14, 2014	28.32	28.33	28.28	28.30
421	AMEX	PHDG	Wed, Aug 13, 2014	28.40	28.40	28.32	28.33
420	AMEX	PHDG	Tue, Aug 12, 2014	28.44	28.44	28.36	28.39
419	AMEX	PHDG	Mon, Aug 11, 2014	28.59	28.59	28.42	28.44
418	AMEX	PHDG	Fri, Aug 8, 2014	28.47	28.61	28.47	28.59
417	AMEX	PHDG	Thu, Aug 7, 2014	28.48	28.51	28.42	28.46
416	AMEX	PHDG	Wed, Aug 6, 2014	28.47	28.52	28.42	28.52
415	AMEX	PHDG	Tue, Aug 5, 2014	28.32	28.49	28.32	28.49
414	AMEX	PHDG	Mon, Aug 4, 2014	28.47	28.47	28.35	28.45
413	AMEX	PHDG	Fri, Aug 1, 2014	28.37	28.49	28.37	28.48
412	AMEX	PHDG	Thu, Jul 31, 2014	28.56	28.57	28.41	28.41
411	AMEX	PHDG	Wed, Jul 30, 2014	28.67	28.68	28.59	28.68
410	AMEX	PHDG	Tue, Jul 29, 2014	28.78	28.78	28.63	28.63
409	AMEX	PHDG	Mon, Jul 28, 2014	28.74	28.77	28.65	28.73
408	AMEX	PHDG	Fri, Jul 25, 2014	28.76	28.76	28.70	28.74
407	AMEX	PHDG	Thu, Jul 24, 2014	28.84	28.85	28.79	28.83
406	AMEX	PHDG	Wed, Jul 23, 2014	28.72	28.83	28.70	28.81
405	AMEX	PHDG	Tue, Jul 22, 2014	28.72	28.78	28.71	28.75
404	AMEX	PHDG	Mon, Jul 21, 2014	28.57	28.65	28.51	28.64
403	AMEX	PHDG	Fri, Jul 18, 2014	28.51	28.69	28.49	28.58
402	AMEX	PHDG	Thu, Jul 17, 2014	28.66	28.70	28.40	28.45
401	AMEX	PHDG	Wed, Jul 16, 2014	28.66	28.73	28.62	28.70
400	AMEX	PHDG	Tue, Jul 15, 2014	28.67	28.69	28.53	28.61
399	AMEX	PHDG	Mon, Jul 14, 2014	28.66	28.67	28.62	28.64
398	AMEX	PHDG	Fri, Jul 11, 2014	28.45	28.53	28.42	28.53
397	AMEX	PHDG	Thu, Jul 10, 2014	28.36	28.54	28.32	28.49
396	AMEX	PHDG	Wed, Jul 9, 2014	28.51	28.60	28.51	28.60
395	AMEX	PHDG	Tue, Jul 8, 2014	28.60	28.60	28.44	28.45
394	AMEX	PHDG	Mon, Jul 7, 2014	28.73	28.73	28.57	28.64
393	AMEX	PHDG	Thu, Jul 3, 2014	28.67	28.73	28.63	28.71
392	AMEX	PHDG	Wed, Jul 2, 2014	28.52	28.62	28.52	28.59
391	AMEX	PHDG	Tue, Jul 1, 2014	28.44	28.64	28.44	28.58
390	AMEX	PHDG	Mon, Jun 30, 2014	28.41	28.45	28.35	28.37
389	AMEX	PHDG	Fri, Jun 27, 2014	28.36	28.43	28.28	28.43
388	AMEX	PHDG	Thu, Jun 26, 2014	28.40	28.40	28.23	28.37
387	AMEX	PHDG	Wed, Jun 25, 2014	28.34	28.43	28.31	28.42
386	AMEX	PHDG	Tue, Jun 24, 2014	28.40	28.51	28.28	28.30
385	AMEX	PHDG	Mon, Jun 23, 2014	28.46	28.47	28.40	28.44
384	AMEX	PHDG	Fri, Jun 20, 2014	28.41	28.47	28.40	28.47
383	AMEX	PHDG	Thu, Jun 19, 2014	28.58	28.58	28.36	28.46
382	AMEX	PHDG	Wed, Jun 18, 2014	28.27	28.43	28.19	28.43
381	AMEX	PHDG	Tue, Jun 17, 2014	28.17	28.27	28.16	28.25
380	AMEX	PHDG	Mon, Jun 16, 2014	28.17	28.25	28.10	28.21
379	AMEX	PHDG	Fri, Jun 13, 2014	28.11	28.20	28.06	28.20
378	AMEX	PHDG	Thu, Jun 12, 2014	28.25	28.27	28.03	28.08
377	AMEX	PHDG	Wed, Jun 11, 2014	28.28	28.30	28.23	28.28
376	AMEX	PHDG	Tue, Jun 10, 2014	28.30	28.35	28.24	28.35
375	AMEX	PHDG	Mon, Jun 9, 2014	28.30	28.40	28.28	28.37
374	AMEX	PHDG	Fri, Jun 6, 2014	28.28	28.34	28.20	28.20
373	AMEX	PHDG	Thu, Jun 5, 2014	28.05	28.32	28.00	28.32
372	AMEX	PHDG	Wed, Jun 4, 2014	28.01	28.08	27.95	27.95
371	AMEX	PHDG	Tue, Jun 3, 2014	28.00	28.07	27.92	28.06
370	AMEX	PHDG	Mon, Jun 2, 2014	28.00	28.04	27.90	28.01
369	AMEX	PHDG	Fri, May 30, 2014	27.97	28.03	27.92	28.03
368	AMEX	PHDG	Thu, May 29, 2014	27.91	28.00	27.85	28.00
367	AMEX	PHDG	Wed, May 28, 2014	27.88	27.90	27.78	27.89
366	AMEX	PHDG	Tue, May 27, 2014	27.75	27.87	27.75	27.85
365	AMEX	PHDG	Fri, May 23, 2014	27.58	27.75	27.58	27.75
364	AMEX	PHDG	Thu, May 22, 2014	27.58	27.68	27.50	27.63
363	AMEX	PHDG	Wed, May 21, 2014	27.36	27.54	27.36	27.49
362	AMEX	PHDG	Tue, May 20, 2014	27.67	27.67	27.30	27.35
361	AMEX	PHDG	Mon, May 19, 2014	27.39	27.55	27.36	27.55
360	AMEX	PHDG	Fri, May 16, 2014	27.30	27.44	27.27	27.44
359	AMEX	PHDG	Thu, May 15, 2014	27.47	27.48	27.24	27.35
358	AMEX	PHDG	Wed, May 14, 2014	27.68	27.68	27.52	27.59
357	AMEX	PHDG	Tue, May 13, 2014	27.69	27.75	27.68	27.71
356	AMEX	PHDG	Mon, May 12, 2014	27.49	27.69	27.49	27.69
355	AMEX	PHDG	Fri, May 9, 2014	27.37	27.45	27.29	27.43
354	AMEX	PHDG	Thu, May 8, 2014	27.45	27.57	27.35	27.36
353	AMEX	PHDG	Wed, May 7, 2014	27.34	27.48	27.26	27.48
352	AMEX	PHDG	Tue, May 6, 2014	27.49	27.49	27.30	27.32
351	AMEX	PHDG	Mon, May 5, 2014	27.46	27.57	27.39	27.56
350	AMEX	PHDG	Fri, May 2, 2014	27.51	27.64	27.51	27.54
349	AMEX	PHDG	Thu, May 1, 2014	27.59	27.62	27.52	27.57
348	AMEX	PHDG	Wed, Apr 30, 2014	27.49	27.59	27.44	27.53
347	AMEX	PHDG	Tue, Apr 29, 2014	27.52	27.55	27.44	27.45
346	AMEX	PHDG	Mon, Apr 28, 2014	27.52	27.55	27.29	27.45
345	AMEX	PHDG	Fri, Apr 25, 2014	27.56	27.56	27.39	27.44
344	AMEX	PHDG	Thu, Apr 24, 2014	27.65	27.65	27.50	27.61
343	AMEX	PHDG	Wed, Apr 23, 2014	27.62	27.62	27.51	27.53
342	AMEX	PHDG	Tue, Apr 22, 2014	27.49	27.62	27.49	27.58
341	AMEX	PHDG	Mon, Apr 21, 2014	27.46	27.49	27.43	27.49
340	AMEX	PHDG	Thu, Apr 17, 2014	27.45	27.52	27.42	27.48
339	AMEX	PHDG	Wed, Apr 16, 2014	27.45	27.47	27.31	27.47
338	AMEX	PHDG	Tue, Apr 15, 2014	27.44	27.44	27.29	27.37
337	AMEX	PHDG	Mon, Apr 14, 2014	27.54	27.54	27.33	27.36
336	AMEX	PHDG	Fri, Apr 11, 2014	27.49	27.57	27.33	27.35
335	AMEX	PHDG	Thu, Apr 10, 2014	28.10	28.10	27.59	27.59
334	AMEX	PHDG	Wed, Apr 9, 2014	27.89	28.10	27.81	28.05
333	AMEX	PHDG	Tue, Apr 8, 2014	27.77	27.85	27.66	27.83
332	AMEX	PHDG	Mon, Apr 7, 2014	28.09	28.10	27.68	27.82
331	AMEX	PHDG	Fri, Apr 4, 2014	28.47	28.47	27.98	28.02
330	AMEX	PHDG	Thu, Apr 3, 2014	28.47	28.47	28.31	28.36
329	AMEX	PHDG	Wed, Apr 2, 2014	28.31	28.44	28.28	28.37
328	AMEX	PHDG	Tue, Apr 1, 2014	28.23	28.36	28.15	28.29
327	AMEX	PHDG	Mon, Mar 31, 2014	28.08	28.16	28.05	28.13
326	AMEX	PHDG	Fri, Mar 28, 2014	27.81	28.00	27.81	27.89
325	AMEX	PHDG	Thu, Mar 27, 2014	27.82	27.84	27.71	27.82
324	AMEX	PHDG	Wed, Mar 26, 2014	28.14	28.16	27.87	27.88
323	AMEX	PHDG	Tue, Mar 25, 2014	28.18	28.18	27.88	28.03
322	AMEX	PHDG	Mon, Mar 24, 2014	28.11	28.11	27.82	27.93
321	AMEX	PHDG	Fri, Mar 21, 2014	28.21	28.26	27.99	27.99
320	AMEX	PHDG	Thu, Mar 20, 2014	28.10	28.22	27.94	28.16
319	AMEX	PHDG	Wed, Mar 19, 2014	28.25	28.25	27.97	28.05
318	AMEX	PHDG	Tue, Mar 18, 2014	28.04	28.21	28.04	28.20
317	AMEX	PHDG	Mon, Mar 17, 2014	27.92	28.06	27.88	28.01
316	AMEX	PHDG	Fri, Mar 14, 2014	27.80	27.91	27.75	27.80
315	AMEX	PHDG	Thu, Mar 13, 2014	28.16	28.17	27.77	27.84
314	AMEX	PHDG	Wed, Mar 12, 2014	28.09	28.14	28.04	28.14
313	AMEX	PHDG	Tue, Mar 11, 2014	28.25	28.25	28.09	28.13
312	AMEX	PHDG	Mon, Mar 10, 2014	28.21	28.24	28.11	28.23
311	AMEX	PHDG	Fri, Mar 7, 2014	28.33	28.33	28.12	28.23
310	AMEX	PHDG	Thu, Mar 6, 2014	28.17	28.28	28.17	28.21
309	AMEX	PHDG	Wed, Mar 5, 2014	28.04	28.19	28.04	28.16
308	AMEX	PHDG	Tue, Mar 4, 2014	28.05	28.19	28.04	28.15
307	AMEX	PHDG	Mon, Mar 3, 2014	27.78	27.83	27.68	27.78
306	AMEX	PHDG	Fri, Feb 28, 2014	27.95	28.05	27.82	27.98
305	AMEX	PHDG	Thu, Feb 27, 2014	27.61	29.23	27.61	27.76
304	AMEX	PHDG	Wed, Feb 26, 2014	27.82	28.09	27.58	27.77
303	AMEX	PHDG	Tue, Feb 25, 2014	27.80	27.97	27.67	27.78
302	AMEX	PHDG	Mon, Feb 24, 2014	27.64	27.86	27.63	27.77
301	AMEX	PHDG	Fri, Feb 21, 2014	27.65	27.68	27.61	27.62
300	AMEX	PHDG	Thu, Feb 20, 2014	27.56	27.66	27.54	27.63
299	AMEX	PHDG	Wed, Feb 19, 2014	27.53	27.66	27.50	27.57
298	AMEX	PHDG	Tue, Feb 18, 2014	27.56	27.60	27.55	27.55
297	AMEX	PHDG	Fri, Feb 14, 2014	27.45	27.58	27.44	27.55
296	AMEX	PHDG	Thu, Feb 13, 2014	27.35	27.49	27.35	27.47
295	AMEX	PHDG	Wed, Feb 12, 2014	27.44	27.45	27.36	27.37
294	AMEX	PHDG	Tue, Feb 11, 2014	27.30	27.45	27.30	27.44
293	AMEX	PHDG	Mon, Feb 10, 2014	27.28	27.36	27.22	27.35
292	AMEX	PHDG	Fri, Feb 7, 2014	27.20	27.29	27.10	27.29
291	AMEX	PHDG	Thu, Feb 6, 2014	27.16	27.19	27.12	27.15
290	AMEX	PHDG	Wed, Feb 5, 2014	26.95	27.12	26.95	27.05
289	AMEX	PHDG	Tue, Feb 4, 2014	27.04	27.09	26.98	27.06
288	AMEX	PHDG	Mon, Feb 3, 2014	26.97	27.06	26.93	26.97
287	AMEX	PHDG	Fri, Jan 31, 2014	27.12	27.12	26.94	27.00
286	AMEX	PHDG	Thu, Jan 30, 2014	26.96	26.96	26.94	26.96
285	AMEX	PHDG	Wed, Jan 29, 2014	26.97	26.97	26.90	26.93
284	AMEX	PHDG	Tue, Jan 28, 2014	26.98	26.98	26.93	26.97
283	AMEX	PHDG	Mon, Jan 27, 2014	27.07	27.13	26.91	26.99
282	AMEX	PHDG	Fri, Jan 24, 2014	27.34	27.43	27.06	27.11
281	AMEX	PHDG	Thu, Jan 23, 2014	27.70	27.70	27.48	27.60
280	AMEX	PHDG	Wed, Jan 22, 2014	27.84	27.84	27.74	27.82
279	AMEX	PHDG	Tue, Jan 21, 2014	27.81	27.88	27.65	27.78
278	AMEX	PHDG	Fri, Jan 17, 2014	27.70	27.80	27.70	27.72
277	AMEX	PHDG	Thu, Jan 16, 2014	27.83	27.84	27.72	27.78
276	AMEX	PHDG	Wed, Jan 15, 2014	27.79	27.91	27.79	27.82
275	AMEX	PHDG	Tue, Jan 14, 2014	27.54	27.74	27.54	27.74
274	AMEX	PHDG	Mon, Jan 13, 2014	27.73	27.80	27.42	27.46
273	AMEX	PHDG	Fri, Jan 10, 2014	27.80	27.80	27.67	27.80
272	AMEX	PHDG	Thu, Jan 9, 2014	27.75	27.76	27.63	27.76
271	AMEX	PHDG	Wed, Jan 8, 2014	27.73	27.75	27.64	27.73
270	AMEX	PHDG	Tue, Jan 7, 2014	27.71	27.78	27.67	27.74
269	AMEX	PHDG	Mon, Jan 6, 2014	27.61	27.71	27.51	27.61
268	AMEX	PHDG	Fri, Jan 3, 2014	27.70	27.75	27.64	27.69
267	AMEX	PHDG	Thu, Jan 2, 2014	27.77	27.78	27.47	27.47
266	AMEX	PHDG	Tue, Dec 31, 2013	27.96	27.96	27.83	27.89
265	AMEX	PHDG	Mon, Dec 30, 2013	27.71	27.87	27.71	27.81
264	AMEX	PHDG	Fri, Dec 27, 2013	27.80	27.83	27.73	27.81
263	AMEX	PHDG	Thu, Dec 26, 2013	27.69	27.80	27.68	27.77
262	AMEX	PHDG	Tue, Dec 24, 2013	27.57	27.71	27.54	27.69
261	AMEX	PHDG	Mon, Dec 23, 2013	27.70	27.72	27.63	27.66
260	AMEX	PHDG	Fri, Dec 20, 2013	27.41	27.66	27.41	27.63
259	AMEX	PHDG	Thu, Dec 19, 2013	27.72	27.79	27.67	27.79
258	AMEX	PHDG	Wed, Dec 18, 2013	27.55	27.79	27.42	27.79
257	AMEX	PHDG	Tue, Dec 17, 2013	27.67	27.67	27.52	27.53
256	AMEX	PHDG	Mon, Dec 16, 2013	27.60	27.73	27.60	27.66
255	AMEX	PHDG	Fri, Dec 13, 2013	27.54	27.54	27.45	27.48
254	AMEX	PHDG	Thu, Dec 12, 2013	27.57	27.58	27.45	27.49
253	AMEX	PHDG	Wed, Dec 11, 2013	27.81	27.81	27.55	27.58
252	AMEX	PHDG	Tue, Dec 10, 2013	27.89	27.93	27.84	27.87
251	AMEX	PHDG	Mon, Dec 9, 2013	27.94	27.98	27.91	27.93
250	AMEX	PHDG	Fri, Dec 6, 2013	27.80	27.90	27.76	27.88
249	AMEX	PHDG	Thu, Dec 5, 2013	27.66	27.70	27.60	27.62
248	AMEX	PHDG	Wed, Dec 4, 2013	27.59	27.84	27.54	27.81
247	AMEX	PHDG	Tue, Dec 3, 2013	27.77	27.79	27.69	27.76
246	AMEX	PHDG	Mon, Dec 2, 2013	27.91	27.95	27.78	27.83
245	AMEX	PHDG	Fri, Nov 29, 2013	27.94	27.99	27.86	27.90
244	AMEX	PHDG	Wed, Nov 27, 2013	27.87	27.92	27.84	27.92
243	AMEX	PHDG	Tue, Nov 26, 2013	27.85	27.91	27.82	27.85
242	AMEX	PHDG	Mon, Nov 25, 2013	27.89	27.89	27.78	27.88
241	AMEX	PHDG	Fri, Nov 22, 2013	27.74	27.87	27.65	27.87
240	AMEX	PHDG	Thu, Nov 21, 2013	27.56	27.74	27.56	27.74
239	AMEX	PHDG	Wed, Nov 20, 2013	27.70	27.74	27.47	27.51
238	AMEX	PHDG	Tue, Nov 19, 2013	27.63	27.75	27.59	27.64
237	AMEX	PHDG	Mon, Nov 18, 2013	27.82	27.84	27.65	27.68
236	AMEX	PHDG	Fri, Nov 15, 2013	27.72	27.79	27.68	27.79
235	AMEX	PHDG	Thu, Nov 14, 2013	27.56	27.69	27.55	27.68
234	AMEX	PHDG	Wed, Nov 13, 2013	27.22	27.52	27.22	27.52
233	AMEX	PHDG	Tue, Nov 12, 2013	27.38	27.38	27.25	27.33
232	AMEX	PHDG	Mon, Nov 11, 2013	27.36	27.40	27.35	27.39
231	AMEX	PHDG	Fri, Nov 8, 2013	27.07	27.36	27.07	27.36
230	AMEX	PHDG	Thu, Nov 7, 2013	27.28	27.39	27.02	27.04
229	AMEX	PHDG	Wed, Nov 6, 2013	27.35	27.42	27.29	27.33
228	AMEX	PHDG	Tue, Nov 5, 2013	27.23	27.30	27.17	27.26
227	AMEX	PHDG	Mon, Nov 4, 2013	27.48	27.48	27.25	27.30
226	AMEX	PHDG	Fri, Nov 1, 2013	27.23	27.28	27.15	27.28
225	AMEX	PHDG	Thu, Oct 31, 2013	27.28	27.32	27.20	27.23
224	AMEX	PHDG	Wed, Oct 30, 2013	27.42	27.42	27.28	27.31
223	AMEX	PHDG	Tue, Oct 29, 2013	27.32	27.39	27.31	27.39
222	AMEX	PHDG	Mon, Oct 28, 2013	27.33	27.33	27.23	27.27
221	AMEX	PHDG	Fri, Oct 25, 2013	27.16	27.22	27.15	27.22
220	AMEX	PHDG	Thu, Oct 24, 2013	27.07	27.13	27.05	27.12
219	AMEX	PHDG	Wed, Oct 23, 2013	27.15	27.15	27.09	27.10
218	AMEX	PHDG	Tue, Oct 22, 2013	27.06	27.20	27.06	27.18
217	AMEX	PHDG	Mon, Oct 21, 2013	26.96	27.07	26.95	27.02
216	AMEX	PHDG	Fri, Oct 18, 2013	26.89	27.05	26.88	27.03
215	AMEX	PHDG	Thu, Oct 17, 2013	26.84	26.91	26.80	26.91
214	AMEX	PHDG	Wed, Oct 16, 2013	27.09	27.15	26.97	26.97
213	AMEX	PHDG	Tue, Oct 15, 2013	26.95	27.17	26.95	27.15
212	AMEX	PHDG	Mon, Oct 14, 2013	26.98	27.09	26.93	27.08
211	AMEX	PHDG	Fri, Oct 11, 2013	26.74	26.95	26.74	26.95
210	AMEX	PHDG	Thu, Oct 10, 2013	26.70	26.78	26.69	26.77
209	AMEX	PHDG	Wed, Oct 9, 2013	26.55	26.63	26.46	26.60
208	AMEX	PHDG	Tue, Oct 8, 2013	26.81	26.85	26.26	26.48
207	AMEX	PHDG	Mon, Oct 7, 2013	26.81	26.95	26.81	26.88
206	AMEX	PHDG	Fri, Oct 4, 2013	26.84	27.03	26.84	27.01
205	AMEX	PHDG	Thu, Oct 3, 2013	27.00	27.00	26.75	26.84
204	AMEX	PHDG	Wed, Oct 2, 2013	26.92	27.04	26.85	27.04
203	AMEX	PHDG	Tue, Oct 1, 2013	26.88	27.50	26.88	27.50
202	AMEX	PHDG	Mon, Sep 30, 2013	26.89	26.92	26.78	26.86
201	AMEX	PHDG	Fri, Sep 27, 2013	26.96	27.00	26.94	27.00
200	AMEX	PHDG	Thu, Sep 26, 2013	27.02	27.08	26.97	27.08
199	AMEX	PHDG	Wed, Sep 25, 2013	27.00	27.08	26.98	27.00
198	AMEX	PHDG	Tue, Sep 24, 2013	27.11	27.14	27.03	27.05
197	AMEX	PHDG	Mon, Sep 23, 2013	27.54	27.54	27.14	27.19
196	AMEX	PHDG	Fri, Sep 20, 2013	27.39	27.39	27.21	27.24
195	AMEX	PHDG	Thu, Sep 19, 2013	27.56	27.56	27.41	27.43
194	AMEX	PHDG	Wed, Sep 18, 2013	27.34	27.52	27.29	27.52
193	AMEX	PHDG	Tue, Sep 17, 2013	27.27	27.32	27.26	27.32
192	AMEX	PHDG	Mon, Sep 16, 2013	27.28	27.30	27.21	27.24
191	AMEX	PHDG	Fri, Sep 13, 2013	27.10	27.15	27.10	27.13
190	AMEX	PHDG	Thu, Sep 12, 2013	27.03	27.14	27.03	27.09
189	AMEX	PHDG	Wed, Sep 11, 2013	27.18	27.21	27.05	27.07
188	AMEX	PHDG	Tue, Sep 10, 2013	27.17	27.25	27.12	27.12
187	AMEX	PHDG	Mon, Sep 9, 2013	27.07	27.11	27.05	27.11
186	AMEX	PHDG	Fri, Sep 6, 2013	26.94	27.08	26.90	27.04
185	AMEX	PHDG	Thu, Sep 5, 2013	27.13	27.13	26.95	26.99
184	AMEX	PHDG	Wed, Sep 4, 2013	26.95	27.05	26.95	27.04
183	AMEX	PHDG	Tue, Sep 3, 2013	26.96	27.01	26.82	26.87
182	AMEX	PHDG	Fri, Aug 30, 2013	27.23	27.23	26.90	26.90
181	AMEX	PHDG	Thu, Aug 29, 2013	26.84	26.99	26.81	26.96
180	AMEX	PHDG	Wed, Aug 28, 2013	26.85	26.96	26.81	26.89
179	AMEX	PHDG	Tue, Aug 27, 2013	26.97	27.08	26.75	26.80
178	AMEX	PHDG	Mon, Aug 26, 2013	27.29	27.37	27.18	27.19
177	AMEX	PHDG	Fri, Aug 23, 2013	27.25	27.30	27.13	27.30
176	AMEX	PHDG	Thu, Aug 22, 2013	27.20	27.74	27.04	27.20
175	AMEX	PHDG	Wed, Aug 21, 2013	27.12	27.21	27.08	27.17
174	AMEX	PHDG	Tue, Aug 20, 2013	27.09	27.24	27.03	27.23
173	AMEX	PHDG	Mon, Aug 19, 2013	27.09	27.24	27.07	27.09
172	AMEX	PHDG	Fri, Aug 16, 2013	27.28	27.35	27.13	27.27
171	AMEX	PHDG	Thu, Aug 15, 2013	27.47	27.47	27.25	27.33
170	AMEX	PHDG	Wed, Aug 14, 2013	27.78	27.78	27.60	27.70
169	AMEX	PHDG	Tue, Aug 13, 2013	27.68	27.83	27.64	27.80
168	AMEX	PHDG	Mon, Aug 12, 2013	27.56	27.73	27.56	27.72
167	AMEX	PHDG	Fri, Aug 9, 2013	27.80	27.82	27.70	27.79
166	AMEX	PHDG	Thu, Aug 8, 2013	27.80	27.86	27.66	27.84
165	AMEX	PHDG	Wed, Aug 7, 2013	27.75	27.75	27.66	27.73
164	AMEX	PHDG	Tue, Aug 6, 2013	27.91	27.93	27.77	27.80
163	AMEX	PHDG	Mon, Aug 5, 2013	27.95	27.97	27.90	27.94
162	AMEX	PHDG	Fri, Aug 2, 2013	27.92	27.98	27.85	27.98
161	AMEX	PHDG	Thu, Aug 1, 2013	27.87	27.96	27.83	27.95
160	AMEX	PHDG	Wed, Jul 31, 2013	27.83	27.83	27.64	27.66
159	AMEX	PHDG	Tue, Jul 30, 2013	27.80	27.80	27.64	27.68
158	AMEX	PHDG	Mon, Jul 29, 2013	27.70	27.70	27.60	27.70
157	AMEX	PHDG	Fri, Jul 26, 2013	27.64	27.73	27.46	27.73
156	AMEX	PHDG	Thu, Jul 25, 2013	27.63	27.74	27.60	27.74
155	AMEX	PHDG	Wed, Jul 24, 2013	27.89	27.89	27.62	27.68
154	AMEX	PHDG	Tue, Jul 23, 2013	27.97	27.97	27.75	27.77
153	AMEX	PHDG	Mon, Jul 22, 2013	27.87	27.87	27.79	27.83
152	AMEX	PHDG	Fri, Jul 19, 2013	27.72	27.77	27.67	27.77
151	AMEX	PHDG	Thu, Jul 18, 2013	27.74	27.79	27.71	27.75
150	AMEX	PHDG	Wed, Jul 17, 2013	27.74	27.74	27.61	27.61
149	AMEX	PHDG	Tue, Jul 16, 2013	27.65	27.70	27.52	27.55
148	AMEX	PHDG	Mon, Jul 15, 2013	27.71	27.71	27.17	27.64
147	AMEX	PHDG	Fri, Jul 12, 2013	27.54	27.60	27.50	27.58
146	AMEX	PHDG	Thu, Jul 11, 2013	27.50	27.56	27.40	27.54
145	AMEX	PHDG	Wed, Jul 10, 2013	27.20	27.66	27.20	27.28
144	AMEX	PHDG	Tue, Jul 9, 2013	27.18	27.31	27.18	27.31
143	AMEX	PHDG	Mon, Jul 8, 2013	27.45	27.45	27.15	27.18
142	AMEX	PHDG	Fri, Jul 5, 2013	27.18	27.18	26.97	27.12
141	AMEX	PHDG	Wed, Jul 3, 2013	27.99	27.99	26.99	27.09
140	AMEX	PHDG	Mon, Jul 1, 2013	27.10	27.18	26.90	26.90
139	AMEX	PHDG	Fri, Jun 28, 2013	27.08	27.16	27.01	27.09
138	AMEX	PHDG	Thu, Jun 27, 2013	27.37	27.37	27.13	27.13
137	AMEX	PHDG	Wed, Jun 26, 2013	27.14	27.26	27.13	27.21
136	AMEX	PHDG	Tue, Jun 25, 2013	26.94	27.42	26.93	27.06
135	AMEX	PHDG	Mon, Jun 24, 2013	26.98	27.02	26.76	26.98
134	AMEX	PHDG	Fri, Jun 21, 2013	27.39	27.39	27.00	27.08
133	AMEX	PHDG	Thu, Jun 20, 2013	27.21	27.26	27.10	27.24
132	AMEX	PHDG	Wed, Jun 19, 2013	27.60	27.63	27.27	27.27
131	AMEX	PHDG	Tue, Jun 18, 2013	27.57	27.70	27.50	27.63
130	AMEX	PHDG	Mon, Jun 17, 2013	27.48	27.58	27.45	27.48
129	AMEX	PHDG	Fri, Jun 14, 2013	27.58	27.58	27.33	27.38
128	AMEX	PHDG	Thu, Jun 13, 2013	27.44	27.69	27.15	27.34
127	AMEX	PHDG	Wed, Jun 12, 2013	27.23	27.33	27.23	27.25
126	AMEX	PHDG	Tue, Jun 11, 2013	27.22	27.27	27.08	27.22
125	AMEX	PHDG	Mon, Jun 10, 2013	27.18	27.32	27.14	27.20
124	AMEX	PHDG	Fri, Jun 7, 2013	27.15	27.15	27.10	27.10
123	AMEX	PHDG	Thu, Jun 6, 2013	26.84	26.99	26.83	26.98
122	AMEX	PHDG	Wed, Jun 5, 2013	27.19	27.19	26.80	26.89
121	AMEX	PHDG	Tue, Jun 4, 2013	27.16	27.19	26.94	27.06
120	AMEX	PHDG	Mon, Jun 3, 2013	27.27	27.27	26.94	27.01
119	AMEX	PHDG	Fri, May 31, 2013	27.22	27.39	27.14	27.21
118	AMEX	PHDG	Thu, May 30, 2013	27.45	27.48	27.36	27.39
117	AMEX	PHDG	Wed, May 29, 2013	27.27	27.35	27.16	27.25
116	AMEX	PHDG	Tue, May 28, 2013	27.69	27.74	27.37	27.37
115	AMEX	PHDG	Fri, May 24, 2013	27.16	27.28	27.07	27.23
114	AMEX	PHDG	Thu, May 23, 2013	27.11	27.40	27.11	27.36
113	AMEX	PHDG	Wed, May 22, 2013	27.59	27.84	27.33	27.33
112	AMEX	PHDG	Tue, May 21, 2013	27.55	27.69	27.48	27.59
111	AMEX	PHDG	Mon, May 20, 2013	27.52	27.61	27.52	27.56
110	AMEX	PHDG	Fri, May 17, 2013	27.38	27.57	27.38	27.57
109	AMEX	PHDG	Thu, May 16, 2013	27.35	27.41	27.27	27.27
108	AMEX	PHDG	Wed, May 15, 2013	27.16	27.47	27.16	27.47
107	AMEX	PHDG	Tue, May 14, 2013	27.12	27.29	27.12	27.20
106	AMEX	PHDG	Mon, May 13, 2013	26.99	27.05	26.88	26.99
105	AMEX	PHDG	Fri, May 10, 2013	26.97	27.05	26.95	26.98
104	AMEX	PHDG	Thu, May 9, 2013	27.00	27.01	26.93	26.93
103	AMEX	PHDG	Wed, May 8, 2013	26.93	26.98	26.83	26.94
102	AMEX	PHDG	Tue, May 7, 2013	26.84	26.84	26.76	26.83
101	AMEX	PHDG	Mon, May 6, 2013	26.73	26.82	26.73	26.77
100	AMEX	PHDG	Fri, May 3, 2013	26.68	26.79	26.61	26.78
99	AMEX	PHDG	Thu, May 2, 2013	26.48	26.59	26.46	26.51
98	AMEX	PHDG	Wed, May 1, 2013	26.50	26.50	26.42	26.42
97	AMEX	PHDG	Tue, Apr 30, 2013	26.43	26.45	26.43	26.45
96	AMEX	PHDG	Mon, Apr 29, 2013	26.30	26.52	26.30	26.52
95	AMEX	PHDG	Fri, Apr 26, 2013	26.40	26.40	26.31	26.32
94	AMEX	PHDG	Thu, Apr 25, 2013	26.40	26.43	26.27	26.40
93	AMEX	PHDG	Wed, Apr 24, 2013	26.30	26.30	26.25	26.29
92	AMEX	PHDG	Tue, Apr 23, 2013	26.06	26.23	26.06	26.23
91	AMEX	PHDG	Mon, Apr 22, 2013	26.07	26.15	26.03	26.13
90	AMEX	PHDG	Fri, Apr 19, 2013	26.13	26.14	26.06	26.07
89	AMEX	PHDG	Thu, Apr 18, 2013	26.14	26.14	26.08	26.08
88	AMEX	PHDG	Wed, Apr 17, 2013	26.05	26.10	26.05	26.10
87	AMEX	PHDG	Tue, Apr 16, 2013	26.07	26.15	25.98	26.15
86	AMEX	PHDG	Mon, Apr 15, 2013	26.20	26.27	25.85	25.85
85	AMEX	PHDG	Fri, Apr 12, 2013	26.48	26.50	26.40	26.40
84	AMEX	PHDG	Thu, Apr 11, 2013	26.42	26.57	26.42	26.52
83	AMEX	PHDG	Wed, Apr 10, 2013	26.30	26.45	26.30	26.38
82	AMEX	PHDG	Tue, Apr 9, 2013	26.15	26.25	26.15	26.25
81	AMEX	PHDG	Mon, Apr 8, 2013	25.94	26.05	25.94	26.05
80	AMEX	PHDG	Fri, Apr 5, 2013	25.80	25.99	25.79	25.99
79	AMEX	PHDG	Thu, Apr 4, 2013	26.10	26.10	26.05	26.09
78	AMEX	PHDG	Wed, Apr 3, 2013	26.20	26.20	26.00	26.00
77	AMEX	PHDG	Tue, Apr 2, 2013	26.20	26.29	26.20	26.23
76	AMEX	PHDG	Mon, Apr 1, 2013	26.30	26.30	26.10	26.10
75	AMEX	PHDG	Thu, Mar 28, 2013	26.18	26.32	26.18	26.30
74	AMEX	PHDG	Wed, Mar 27, 2013	26.15	26.23	26.11	26.18
73	AMEX	PHDG	Tue, Mar 26, 2013	26.09	26.19	26.09	26.19
72	AMEX	PHDG	Mon, Mar 25, 2013	26.00	26.00	25.99	25.99
71	AMEX	PHDG	Fri, Mar 22, 2013	26.00	27.19	26.00	26.05
70	AMEX	PHDG	Thu, Mar 21, 2013	25.95	25.98	25.90	25.91
69	AMEX	PHDG	Wed, Mar 20, 2013	25.84	25.99	25.84	25.97
68	AMEX	PHDG	Tue, Mar 19, 2013	26.00	26.03	25.96	26.01
67	AMEX	PHDG	Mon, Mar 18, 2013	26.04	26.08	26.04	26.04
66	AMEX	PHDG	Fri, Mar 15, 2013	26.07	26.15	26.04	26.11
65	AMEX	PHDG	Thu, Mar 14, 2013	26.13	26.15	26.11	26.13
64	AMEX	PHDG	Wed, Mar 13, 2013	26.05	26.08	26.05	26.06
63	AMEX	PHDG	Tue, Mar 12, 2013	26.02	26.03	26.02	26.02
62	AMEX	PHDG	Mon, Mar 11, 2013	26.03	26.06	26.02	26.06
61	AMEX	PHDG	Fri, Mar 8, 2013	26.09	26.10	26.03	26.08
60	AMEX	PHDG	Thu, Mar 7, 2013	26.09	26.09	26.03	26.05
59	AMEX	PHDG	Wed, Mar 6, 2013	26.21	26.21	26.01	26.01
58	AMEX	PHDG	Tue, Mar 5, 2013	26.03	26.08	25.96	25.97
57	AMEX	PHDG	Mon, Mar 4, 2013	25.90	25.90	25.83	25.88
56	AMEX	PHDG	Fri, Mar 1, 2013	26.02	26.02	25.76	25.91
55	AMEX	PHDG	Thu, Feb 28, 2013	25.95	25.99	25.72	25.95
54	AMEX	PHDG	Wed, Feb 27, 2013	25.66	25.75	25.62	25.75
53	AMEX	PHDG	Tue, Feb 26, 2013	25.55	25.69	25.55	25.69
52	AMEX	PHDG	Mon, Feb 25, 2013	26.03	26.03	25.71	25.75
51	AMEX	PHDG	Fri, Feb 22, 2013	25.95	25.95	25.81	25.90
50	AMEX	PHDG	Thu, Feb 21, 2013	26.05	26.05	25.66	25.66
49	AMEX	PHDG	Wed, Feb 20, 2013	26.18	26.18	25.85	25.85
48	AMEX	PHDG	Tue, Feb 19, 2013	25.99	26.07	25.99	26.07
47	AMEX	PHDG	Fri, Feb 15, 2013	26.00	26.00	25.86	25.92
46	AMEX	PHDG	Thu, Feb 14, 2013	26.00	26.03	25.88	25.96
45	AMEX	PHDG	Wed, Feb 13, 2013	25.99	25.99	25.87	25.90
44	AMEX	PHDG	Tue, Feb 12, 2013	25.90	25.94	25.88	25.92
43	AMEX	PHDG	Mon, Feb 11, 2013	25.92	25.92	25.86	25.89
42	AMEX	PHDG	Fri, Feb 8, 2013	25.89	25.94	25.85	25.94
41	AMEX	PHDG	Thu, Feb 7, 2013	25.64	25.72	25.64	25.72
40	AMEX	PHDG	Wed, Feb 6, 2013	25.83	25.83	25.74	25.79
39	AMEX	PHDG	Tue, Feb 5, 2013	25.80	25.82	25.78	25.82
38	AMEX	PHDG	Mon, Feb 4, 2013	25.72	25.72	25.64	25.67
37	AMEX	PHDG	Fri, Feb 1, 2013	25.59	25.84	25.59	25.84
36	AMEX	PHDG	Thu, Jan 31, 2013	25.63	25.64	25.58	25.63
35	AMEX	PHDG	Wed, Jan 30, 2013	25.76	25.76	25.60	25.62
34	AMEX	PHDG	Tue, Jan 29, 2013	25.61	25.68	25.61	25.67
33	AMEX	PHDG	Mon, Jan 28, 2013	25.66	25.66	25.59	25.61
32	AMEX	PHDG	Fri, Jan 25, 2013	25.60	25.63	25.54	25.63
31	AMEX	PHDG	Wed, Jan 23, 2013	25.48	25.51	25.37	25.48
30	AMEX	PHDG	Tue, Jan 22, 2013	25.31	25.42	25.31	25.42
29	AMEX	PHDG	Fri, Jan 18, 2013	25.36	25.36	25.31	25.32
28	AMEX	PHDG	Thu, Jan 17, 2013	25.41	25.45	25.41	25.45
27	AMEX	PHDG	Tue, Jan 15, 2013	25.18	25.25	25.18	25.25
26	AMEX	PHDG	Mon, Jan 14, 2013	25.37	25.37	25.25	25.29
25	AMEX	PHDG	Fri, Jan 11, 2013	25.38	25.38	25.30	25.30
24	AMEX	PHDG	Thu, Jan 10, 2013	25.40	25.40	25.32	25.39
23	AMEX	PHDG	Wed, Jan 9, 2013	25.22	25.28	25.22	25.28
22	AMEX	PHDG	Tue, Jan 8, 2013	25.25	25.25	25.16	25.16
21	AMEX	PHDG	Mon, Jan 7, 2013	25.49	25.49	25.33	25.33
20	AMEX	PHDG	Fri, Jan 4, 2013	25.38	25.42	25.38	25.38
19	AMEX	PHDG	Thu, Jan 3, 2013	25.36	25.40	25.36	25.37
18	AMEX	PHDG	Wed, Jan 2, 2013	25.30	25.35	25.30	25.31
17	AMEX	PHDG	Mon, Dec 31, 2012	25.22	25.44	25.05	25.07
16	AMEX	PHDG	Fri, Dec 28, 2012	25.41	25.51	25.28	25.28
15	AMEX	PHDG	Thu, Dec 27, 2012	25.65	25.65	25.46	25.46
14	AMEX	PHDG	Wed, Dec 26, 2012	25.60	25.60	25.46	25.53
13	AMEX	PHDG	Mon, Dec 24, 2012	25.80	25.80	25.59	25.60
12	AMEX	PHDG	Fri, Dec 21, 2012	25.83	25.83	25.64	25.72
11	AMEX	PHDG	Thu, Dec 20, 2012	25.59	25.60	25.59	25.60
10	AMEX	PHDG	Wed, Dec 19, 2012	25.66	25.66	25.60	25.60
9	AMEX	PHDG	Tue, Dec 18, 2012	25.65	25.65	25.40	25.54
8	AMEX	PHDG	Mon, Dec 17, 2012	25.42	25.42	25.35	25.40
7	AMEX	PHDG	Fri, Dec 14, 2012	25.29	25.29	25.25	25.25
6	AMEX	PHDG	Thu, Dec 13, 2012	25.45	25.45	25.27	25.28
5	AMEX	PHDG	Wed, Dec 12, 2012	25.36	25.45	25.32	25.35
4	AMEX	PHDG	Tue, Dec 11, 2012	25.34	25.40	25.26	25.26
3	AMEX	PHDG	Mon, Dec 10, 2012	25.21	25.26	25.21	25.24
2	AMEX	PHDG	Fri, Dec 7, 2012	25.37	25.37	25.12	25.16
1	AMEX	PHDG	Thu, Dec 6, 2012	25.10	25.10	25.10	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P 500 Downside Hedged ETF AMEX:PHDG 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