PHX Minerals Inc NYSE:PHX Historical Prices

Below are the 4870 trading days of historical prices for PHX.

#	Exchange	Symbol	Date	Open	High	Low	Close
4870	NYSE	PHX	Wed, Jan 18, 2023	4.02	4.02	3.78	3.81
4869	NYSE	PHX	Tue, Jan 17, 2023	4.02	4.07	3.95	4.07
4868	NYSE	PHX	Fri, Jan 13, 2023	4.01	4.09	3.89	4.00
4867	NYSE	PHX	Thu, Jan 12, 2023	3.99	4.03	3.96	3.99
4866	NYSE	PHX	Wed, Jan 11, 2023	3.99	3.99	3.89	3.98
4865	NYSE	PHX	Tue, Jan 10, 2023	3.91	3.92	3.83	3.92
4864	NYSE	PHX	Mon, Jan 9, 2023	3.90	3.95	3.82	3.88
4863	NYSE	PHX	Fri, Jan 6, 2023	3.68	3.86	3.65	3.80
4862	NYSE	PHX	Thu, Jan 5, 2023	3.70	3.74	3.62	3.62
4861	NYSE	PHX	Wed, Jan 4, 2023	3.60	3.78	3.60	3.78
4860	NYSE	PHX	Tue, Jan 3, 2023	3.89	3.93	3.58	3.72
4859	NYSE	PHX	Fri, Dec 30, 2022	3.96	3.96	3.83	3.89
4858	NYSE	PHX	Thu, Dec 29, 2022	3.76	3.97	3.76	3.92
4857	NYSE	PHX	Wed, Dec 28, 2022	3.94	3.94	3.75	3.76
4856	NYSE	PHX	Tue, Dec 27, 2022	4.02	4.02	3.85	3.92
4855	NYSE	PHX	Fri, Dec 23, 2022	3.90	3.98	3.84	3.97
4854	NYSE	PHX	Thu, Dec 22, 2022	3.99	3.99	3.74	3.84
4853	NYSE	PHX	Wed, Dec 21, 2022	3.95	4.04	3.83	3.97
4852	NYSE	PHX	Tue, Dec 20, 2022	3.67	3.89	3.63	3.89
4851	NYSE	PHX	Mon, Dec 19, 2022	4.03	4.04	3.66	3.69
4850	NYSE	PHX	Fri, Dec 16, 2022	4.02	4.14	3.93	4.00
4849	NYSE	PHX	Thu, Dec 15, 2022	3.78	4.19	3.72	4.15
4848	NYSE	PHX	Wed, Dec 14, 2022	3.75	3.90	3.62	3.80
4847	NYSE	PHX	Tue, Dec 13, 2022	3.54	3.72	3.51	3.61
4846	NYSE	PHX	Mon, Dec 12, 2022	3.43	3.53	3.36	3.51
4845	NYSE	PHX	Fri, Dec 9, 2022	3.40	3.50	3.33	3.40
4844	NYSE	PHX	Thu, Dec 8, 2022	3.48	3.50	3.38	3.38
4843	NYSE	PHX	Wed, Dec 7, 2022	3.53	3.53	3.39	3.40
4842	NYSE	PHX	Tue, Dec 6, 2022	3.49	3.56	3.45	3.48
4841	NYSE	PHX	Mon, Dec 5, 2022	3.72	3.97	3.47	3.52
4840	NYSE	PHX	Fri, Dec 2, 2022	3.62	3.70	3.61	3.65
4839	NYSE	PHX	Thu, Dec 1, 2022	3.64	3.72	3.63	3.67
4838	NYSE	PHX	Wed, Nov 30, 2022	3.71	3.71	3.61	3.61
4837	NYSE	PHX	Tue, Nov 29, 2022	3.68	3.72	3.60	3.64
4836	NYSE	PHX	Mon, Nov 28, 2022	3.63	3.76	3.58	3.63
4835	NYSE	PHX	Fri, Nov 25, 2022	3.62	3.74	3.62	3.70
4834	NYSE	PHX	Wed, Nov 23, 2022	3.60	3.70	3.60	3.62
4833	NYSE	PHX	Tue, Nov 22, 2022	3.65	3.74	3.61	3.66
4832	NYSE	PHX	Mon, Nov 21, 2022	3.54	3.61	3.35	3.59
4831	NYSE	PHX	Fri, Nov 18, 2022	3.55	3.70	3.55	3.57
4830	NYSE	PHX	Thu, Nov 17, 2022	3.69	3.70	3.57	3.63
4829	NYSE	PHX	Wed, Nov 16, 2022	3.77	3.81	3.68	3.72
4828	NYSE	PHX	Tue, Nov 15, 2022	3.71	3.88	3.63	3.85
4827	NYSE	PHX	Mon, Nov 14, 2022	3.77	3.82	3.70	3.72
4826	NYSE	PHX	Fri, Nov 11, 2022	4.01	4.04	3.80	3.81
4825	NYSE	PHX	Thu, Nov 10, 2022	3.83	3.95	3.77	3.91
4824	NYSE	PHX	Wed, Nov 9, 2022	4.04	4.04	3.72	3.78
4823	NYSE	PHX	Tue, Nov 8, 2022	4.37	4.37	4.03	4.10
4822	NYSE	PHX	Mon, Nov 7, 2022	4.12	4.34	4.07	4.31
4821	NYSE	PHX	Fri, Nov 4, 2022	4.13	4.24	3.95	4.07
4820	NYSE	PHX	Thu, Nov 3, 2022	3.85	4.00	3.82	3.93
4819	NYSE	PHX	Wed, Nov 2, 2022	4.04	4.07	3.88	3.91
4818	NYSE	PHX	Tue, Nov 1, 2022	4.11	4.11	3.97	4.07
4817	NYSE	PHX	Mon, Oct 31, 2022	4.00	4.12	3.90	3.98
4816	NYSE	PHX	Fri, Oct 28, 2022	4.09	4.14	3.85	4.03
4815	NYSE	PHX	Thu, Oct 27, 2022	4.26	4.39	4.01	4.05
4814	NYSE	PHX	Wed, Oct 26, 2022	4.08	4.39	4.08	4.18
4813	NYSE	PHX	Tue, Oct 25, 2022	3.72	4.00	3.63	3.98
4812	NYSE	PHX	Mon, Oct 24, 2022	3.55	3.74	3.53	3.69
4811	NYSE	PHX	Fri, Oct 21, 2022	3.69	3.69	3.49	3.52
4810	NYSE	PHX	Thu, Oct 20, 2022	3.64	3.75	3.60	3.68
4809	NYSE	PHX	Wed, Oct 19, 2022	3.57	3.64	3.56	3.60
4808	NYSE	PHX	Tue, Oct 18, 2022	3.62	3.62	3.50	3.56
4807	NYSE	PHX	Mon, Oct 17, 2022	3.66	3.67	3.56	3.60
4806	NYSE	PHX	Fri, Oct 14, 2022	3.73	3.74	3.52	3.57
4805	NYSE	PHX	Thu, Oct 13, 2022	3.59	3.74	3.53	3.74
4804	NYSE	PHX	Wed, Oct 12, 2022	3.42	3.63	3.36	3.56
4803	NYSE	PHX	Tue, Oct 11, 2022	3.56	3.65	3.44	3.52
4802	NYSE	PHX	Mon, Oct 10, 2022	3.65	3.71	3.55	3.62
4801	NYSE	PHX	Fri, Oct 7, 2022	3.77	3.86	3.62	3.66
4800	NYSE	PHX	Thu, Oct 6, 2022	3.83	3.95	3.68	3.80
4799	NYSE	PHX	Wed, Oct 5, 2022	3.67	3.89	3.57	3.83
4798	NYSE	PHX	Tue, Oct 4, 2022	3.50	3.63	3.42	3.62
4797	NYSE	PHX	Mon, Oct 3, 2022	3.40	3.46	3.32	3.38
4796	NYSE	PHX	Fri, Sep 30, 2022	3.20	3.29	3.16	3.24
4795	NYSE	PHX	Thu, Sep 29, 2022	3.16	3.23	3.08	3.21
4794	NYSE	PHX	Wed, Sep 28, 2022	3.07	3.27	3.02	3.23
4793	NYSE	PHX	Tue, Sep 27, 2022	2.99	3.11	2.91	3.01
4792	NYSE	PHX	Mon, Sep 26, 2022	2.95	3.07	2.86	2.91
4791	NYSE	PHX	Fri, Sep 23, 2022	3.15	3.19	2.92	2.94
4790	NYSE	PHX	Thu, Sep 22, 2022	3.36	3.43	3.22	3.23
4789	NYSE	PHX	Wed, Sep 21, 2022	3.46	3.53	3.34	3.36
4788	NYSE	PHX	Tue, Sep 20, 2022	3.31	3.41	3.26	3.37
4787	NYSE	PHX	Mon, Sep 19, 2022	3.25	3.40	3.24	3.34
4786	NYSE	PHX	Fri, Sep 16, 2022	3.47	3.47	3.24	3.30
4785	NYSE	PHX	Thu, Sep 15, 2022	3.60	3.61	3.48	3.50
4784	NYSE	PHX	Wed, Sep 14, 2022	3.45	3.65	3.45	3.60
4783	NYSE	PHX	Tue, Sep 13, 2022	3.49	3.60	3.37	3.43
4782	NYSE	PHX	Mon, Sep 12, 2022	3.40	3.56	3.39	3.53
4781	NYSE	PHX	Fri, Sep 9, 2022	3.30	3.35	3.25	3.31
4780	NYSE	PHX	Thu, Sep 8, 2022	3.23	3.24	3.12	3.21
4779	NYSE	PHX	Wed, Sep 7, 2022	3.23	3.27	3.11	3.18
4778	NYSE	PHX	Tue, Sep 6, 2022	3.21	3.34	3.13	3.30
4777	NYSE	PHX	Fri, Sep 2, 2022	3.23	3.31	3.15	3.17
4776	NYSE	PHX	Thu, Sep 1, 2022	3.24	3.26	3.05	3.15
4775	NYSE	PHX	Wed, Aug 31, 2022	3.24	3.43	3.18	3.30
4774	NYSE	PHX	Tue, Aug 30, 2022	3.56	3.56	3.28	3.33
4773	NYSE	PHX	Mon, Aug 29, 2022	3.54	3.69	3.51	3.59
4772	NYSE	PHX	Fri, Aug 26, 2022	3.67	3.70	3.45	3.56
4771	NYSE	PHX	Thu, Aug 25, 2022	3.75	3.75	3.62	3.66
4770	NYSE	PHX	Wed, Aug 24, 2022	3.76	3.84	3.65	3.73
4769	NYSE	PHX	Tue, Aug 23, 2022	3.75	3.95	3.67	3.76
4768	NYSE	PHX	Mon, Aug 22, 2022	3.55	3.68	3.46	3.67
4767	NYSE	PHX	Fri, Aug 19, 2022	3.71	3.71	3.57	3.59
4766	NYSE	PHX	Thu, Aug 18, 2022	3.62	3.74	3.61	3.73
4765	NYSE	PHX	Wed, Aug 17, 2022	3.46	3.60	3.41	3.57
4764	NYSE	PHX	Tue, Aug 16, 2022	3.29	3.54	3.29	3.45
4763	NYSE	PHX	Mon, Aug 15, 2022	3.22	3.35	3.15	3.30
4762	NYSE	PHX	Fri, Aug 12, 2022	3.39	3.43	3.35	3.38
4761	NYSE	PHX	Thu, Aug 11, 2022	3.34	3.50	3.33	3.41
4760	NYSE	PHX	Wed, Aug 10, 2022	3.17	3.35	3.10	3.29
4759	NYSE	PHX	Tue, Aug 9, 2022	3.36	3.41	3.12	3.16
4758	NYSE	PHX	Mon, Aug 8, 2022	3.14	3.35	3.11	3.31
4757	NYSE	PHX	Fri, Aug 5, 2022	2.96	3.17	2.93	3.12
4756	NYSE	PHX	Thu, Aug 4, 2022	3.06	3.11	2.95	2.97
4755	NYSE	PHX	Wed, Aug 3, 2022	3.11	3.14	3.03	3.08
4754	NYSE	PHX	Tue, Aug 2, 2022	3.05	3.13	3.01	3.11
4753	NYSE	PHX	Mon, Aug 1, 2022	3.27	3.27	3.04	3.11
4752	NYSE	PHX	Fri, Jul 29, 2022	3.33	3.42	3.28	3.28
4751	NYSE	PHX	Thu, Jul 28, 2022	3.35	3.36	3.14	3.26
4750	NYSE	PHX	Wed, Jul 27, 2022	3.18	3.32	3.13	3.32
4749	NYSE	PHX	Tue, Jul 26, 2022	3.21	3.30	3.08	3.16
4748	NYSE	PHX	Mon, Jul 25, 2022	3.02	3.24	2.95	3.15
4747	NYSE	PHX	Fri, Jul 22, 2022	3.00	3.08	2.92	2.95
4746	NYSE	PHX	Thu, Jul 21, 2022	3.08	3.08	2.92	3.01
4745	NYSE	PHX	Wed, Jul 20, 2022	3.07	3.17	2.96	3.17
4744	NYSE	PHX	Tue, Jul 19, 2022	2.92	3.14	2.87	3.11
4743	NYSE	PHX	Mon, Jul 18, 2022	2.88	3.02	2.87	2.94
4742	NYSE	PHX	Fri, Jul 15, 2022	2.83	2.83	2.71	2.82
4741	NYSE	PHX	Thu, Jul 14, 2022	2.77	2.81	2.62	2.81
4740	NYSE	PHX	Wed, Jul 13, 2022	2.73	2.87	2.73	2.83
4739	NYSE	PHX	Tue, Jul 12, 2022	2.73	2.84	2.66	2.74
4738	NYSE	PHX	Mon, Jul 11, 2022	2.80	2.93	2.74	2.81
4737	NYSE	PHX	Fri, Jul 8, 2022	2.93	2.95	2.78	2.89
4736	NYSE	PHX	Thu, Jul 7, 2022	2.70	2.88	2.70	2.86
4735	NYSE	PHX	Wed, Jul 6, 2022	2.73	2.83	2.60	2.67
4734	NYSE	PHX	Tue, Jul 5, 2022	2.95	2.95	2.67	2.75
4733	NYSE	PHX	Fri, Jul 1, 2022	3.10	3.10	2.90	3.03
4732	NYSE	PHX	Thu, Jun 30, 2022	2.93	3.09	2.93	3.04
4731	NYSE	PHX	Wed, Jun 29, 2022	3.28	3.30	2.96	3.00
4730	NYSE	PHX	Tue, Jun 28, 2022	3.35	3.48	3.19	3.26
4729	NYSE	PHX	Mon, Jun 27, 2022	3.06	3.23	3.03	3.21
4728	NYSE	PHX	Fri, Jun 24, 2022	3.10	3.20	3.02	3.05
4727	NYSE	PHX	Thu, Jun 23, 2022	3.47	3.49	3.02	3.05
4726	NYSE	PHX	Wed, Jun 22, 2022	3.46	3.56	3.34	3.41
4725	NYSE	PHX	Tue, Jun 21, 2022	3.56	3.73	3.49	3.69
4724	NYSE	PHX	Fri, Jun 17, 2022	3.73	3.74	3.36	3.43
4723	NYSE	PHX	Thu, Jun 16, 2022	3.95	4.00	3.69	3.81
4722	NYSE	PHX	Wed, Jun 15, 2022	3.94	4.09	3.87	4.05
4721	NYSE	PHX	Tue, Jun 14, 2022	4.09	4.10	3.85	3.93
4720	NYSE	PHX	Mon, Jun 13, 2022	4.41	4.43	3.95	4.03
4719	NYSE	PHX	Fri, Jun 10, 2022	4.75	4.89	4.32	4.60
4718	NYSE	PHX	Thu, Jun 9, 2022	4.45	4.98	4.44	4.73
4717	NYSE	PHX	Wed, Jun 8, 2022	4.43	4.46	4.24	4.44
4716	NYSE	PHX	Tue, Jun 7, 2022	4.15	4.42	4.09	4.38
4715	NYSE	PHX	Mon, Jun 6, 2022	3.82	4.21	3.79	4.15
4714	NYSE	PHX	Fri, Jun 3, 2022	3.65	3.79	3.60	3.79
4713	NYSE	PHX	Thu, Jun 2, 2022	3.50	3.71	3.48	3.63
4712	NYSE	PHX	Wed, Jun 1, 2022	3.56	3.56	3.43	3.53
4711	NYSE	PHX	Tue, May 31, 2022	3.56	3.60	3.40	3.50
4710	NYSE	PHX	Fri, May 27, 2022	3.55	3.60	3.46	3.51
4709	NYSE	PHX	Thu, May 26, 2022	3.56	3.60	3.48	3.52
4708	NYSE	PHX	Wed, May 25, 2022	3.44	3.54	3.44	3.47
4707	NYSE	PHX	Tue, May 24, 2022	3.31	3.45	3.25	3.42
4706	NYSE	PHX	Mon, May 23, 2022	3.19	3.35	3.13	3.32
4705	NYSE	PHX	Fri, May 20, 2022	3.31	3.32	3.13	3.21
4704	NYSE	PHX	Thu, May 19, 2022	3.16	3.33	3.16	3.26
4703	NYSE	PHX	Wed, May 18, 2022	3.35	3.43	3.18	3.24
4702	NYSE	PHX	Tue, May 17, 2022	3.55	3.58	3.39	3.40
4701	NYSE	PHX	Mon, May 16, 2022	3.29	3.54	3.28	3.51
4700	NYSE	PHX	Fri, May 13, 2022	3.36	3.51	3.33	3.41
4699	NYSE	PHX	Thu, May 12, 2022	3.22	3.35	3.13	3.31
4698	NYSE	PHX	Wed, May 11, 2022	3.23	3.51	3.23	3.26
4697	NYSE	PHX	Tue, May 10, 2022	3.32	3.57	3.08	3.19
4696	NYSE	PHX	Mon, May 9, 2022	3.80	3.80	3.30	3.31
4695	NYSE	PHX	Fri, May 6, 2022	3.71	3.96	3.66	3.85
4694	NYSE	PHX	Thu, May 5, 2022	3.80	3.92	3.60	3.69
4693	NYSE	PHX	Wed, May 4, 2022	3.70	3.95	3.58	3.87
4692	NYSE	PHX	Tue, May 3, 2022	3.43	3.68	3.43	3.61
4691	NYSE	PHX	Mon, May 2, 2022	3.48	3.54	3.37	3.41
4690	NYSE	PHX	Fri, Apr 29, 2022	3.58	3.80	3.44	3.51
4689	NYSE	PHX	Thu, Apr 28, 2022	3.68	3.75	3.48	3.60
4688	NYSE	PHX	Wed, Apr 27, 2022	3.66	3.75	3.52	3.63
4687	NYSE	PHX	Tue, Apr 26, 2022	3.50	3.92	3.50	3.65
4686	NYSE	PHX	Mon, Apr 25, 2022	3.52	3.53	3.21	3.44
4685	NYSE	PHX	Fri, Apr 22, 2022	3.75	4.06	3.60	3.65
4684	NYSE	PHX	Thu, Apr 21, 2022	3.93	4.11	3.63	3.74
4683	NYSE	PHX	Wed, Apr 20, 2022	3.70	3.95	3.48	3.87
4682	NYSE	PHX	Tue, Apr 19, 2022	3.76	3.82	3.58	3.63
4681	NYSE	PHX	Mon, Apr 18, 2022	3.61	4.08	3.60	3.75
4680	NYSE	PHX	Thu, Apr 14, 2022	3.14	3.87	3.12	3.56
4679	NYSE	PHX	Wed, Apr 13, 2022	3.04	3.46	3.00	3.33
4678	NYSE	PHX	Tue, Apr 12, 2022	2.89	3.06	2.89	3.00
4677	NYSE	PHX	Mon, Apr 11, 2022	2.92	2.92	2.78	2.86
4676	NYSE	PHX	Fri, Apr 8, 2022	2.82	2.96	2.82	2.92
4675	NYSE	PHX	Thu, Apr 7, 2022	2.90	2.96	2.75	2.87
4674	NYSE	PHX	Wed, Apr 6, 2022	3.07	3.07	2.89	2.91
4673	NYSE	PHX	Tue, Apr 5, 2022	3.01	3.14	2.94	3.05
4672	NYSE	PHX	Mon, Apr 4, 2022	3.03	3.04	2.93	2.97
4671	NYSE	PHX	Fri, Apr 1, 2022	3.01	3.14	2.98	2.99
4670	NYSE	PHX	Thu, Mar 31, 2022	2.99	3.18	2.93	3.06
4669	NYSE	PHX	Wed, Mar 30, 2022	2.95	3.05	2.90	3.01
4668	NYSE	PHX	Tue, Mar 29, 2022	2.77	2.93	2.71	2.89
4667	NYSE	PHX	Mon, Mar 28, 2022	2.82	2.87	2.77	2.82
4666	NYSE	PHX	Fri, Mar 25, 2022	2.79	2.95	2.79	2.88
4665	NYSE	PHX	Thu, Mar 24, 2022	2.85	2.86	2.79	2.81
4664	NYSE	PHX	Wed, Mar 23, 2022	2.83	2.91	2.75	2.85
4663	NYSE	PHX	Tue, Mar 22, 2022	2.73	2.83	2.66	2.78
4662	NYSE	PHX	Mon, Mar 21, 2022	2.76	2.82	2.73	2.73
4661	NYSE	PHX	Fri, Mar 18, 2022	2.78	2.79	2.69	2.70
4660	NYSE	PHX	Thu, Mar 17, 2022	2.69	2.81	2.68	2.77
4659	NYSE	PHX	Wed, Mar 16, 2022	2.53	2.68	2.46	2.63
4658	NYSE	PHX	Tue, Mar 15, 2022	2.48	2.59	2.46	2.48
4657	NYSE	PHX	Mon, Mar 14, 2022	2.76	2.77	2.55	2.57
4656	NYSE	PHX	Fri, Mar 11, 2022	2.99	3.05	2.80	2.83
4655	NYSE	PHX	Thu, Mar 10, 2022	3.05	3.08	2.94	3.01
4654	NYSE	PHX	Wed, Mar 9, 2022	2.93	3.04	2.80	2.99
4653	NYSE	PHX	Tue, Mar 8, 2022	3.47	3.55	2.80	3.11
4652	NYSE	PHX	Mon, Mar 7, 2022	3.14	3.41	3.04	3.29
4651	NYSE	PHX	Fri, Mar 4, 2022	2.68	3.03	2.63	3.02
4650	NYSE	PHX	Thu, Mar 3, 2022	2.88	2.88	2.60	2.73
4649	NYSE	PHX	Wed, Mar 2, 2022	2.78	2.85	2.68	2.80
4648	NYSE	PHX	Tue, Mar 1, 2022	2.68	2.78	2.62	2.74
4647	NYSE	PHX	Mon, Feb 28, 2022	2.49	2.63	2.45	2.59
4646	NYSE	PHX	Fri, Feb 25, 2022	2.38	2.51	2.31	2.51
4645	NYSE	PHX	Thu, Feb 24, 2022	2.37	2.41	2.25	2.38
4644	NYSE	PHX	Wed, Feb 23, 2022	2.25	2.33	2.25	2.32
4643	NYSE	PHX	Tue, Feb 22, 2022	2.31	2.32	2.17	2.22
4642	NYSE	PHX	Fri, Feb 18, 2022	2.35	2.39	2.26	2.28
4641	NYSE	PHX	Thu, Feb 17, 2022	2.42	2.42	2.35	2.36
4640	NYSE	PHX	Wed, Feb 16, 2022	2.45	2.45	2.38	2.41
4639	NYSE	PHX	Tue, Feb 15, 2022	2.53	2.56	2.34	2.39
4638	NYSE	PHX	Mon, Feb 14, 2022	2.40	2.40	2.30	2.35
4637	NYSE	PHX	Fri, Feb 11, 2022	2.27	2.40	2.27	2.36
4636	NYSE	PHX	Thu, Feb 10, 2022	2.25	2.31	2.24	2.26
4635	NYSE	PHX	Wed, Feb 9, 2022	2.13	2.25	2.11	2.22
4634	NYSE	PHX	Tue, Feb 8, 2022	2.13	2.19	2.09	2.10
4633	NYSE	PHX	Mon, Feb 7, 2022	2.17	2.22	2.16	2.17
4632	NYSE	PHX	Fri, Feb 4, 2022	2.21	2.28	2.18	2.20
4631	NYSE	PHX	Thu, Feb 3, 2022	2.32	2.34	2.17	2.22
4630	NYSE	PHX	Wed, Feb 2, 2022	2.37	2.43	2.33	2.34
4629	NYSE	PHX	Tue, Feb 1, 2022	2.35	2.50	2.34	2.39
4628	NYSE	PHX	Mon, Jan 31, 2022	2.37	2.45	2.26	2.38
4627	NYSE	PHX	Fri, Jan 28, 2022	2.43	2.43	2.30	2.35
4626	NYSE	PHX	Thu, Jan 27, 2022	2.45	2.50	2.31	2.37
4625	NYSE	PHX	Wed, Jan 26, 2022	2.50	2.54	2.37	2.41
4624	NYSE	PHX	Tue, Jan 25, 2022	2.30	2.50	2.25	2.48
4623	NYSE	PHX	Mon, Jan 24, 2022	2.30	2.38	2.18	2.35
4622	NYSE	PHX	Fri, Jan 21, 2022	2.45	2.45	2.30	2.38
4621	NYSE	PHX	Thu, Jan 20, 2022	2.53	2.64	2.46	2.47
4620	NYSE	PHX	Wed, Jan 19, 2022	2.62	2.62	2.51	2.57
4619	NYSE	PHX	Tue, Jan 18, 2022	2.65	2.68	2.52	2.63
4618	NYSE	PHX	Fri, Jan 14, 2022	2.61	2.61	2.52	2.61
4617	NYSE	PHX	Thu, Jan 13, 2022	2.50	2.63	2.50	2.58
4616	NYSE	PHX	Wed, Jan 12, 2022	2.48	2.57	2.44	2.53
4615	NYSE	PHX	Tue, Jan 11, 2022	2.35	2.47	2.30	2.45
4614	NYSE	PHX	Mon, Jan 10, 2022	2.32	2.34	2.22	2.31
4613	NYSE	PHX	Fri, Jan 7, 2022	2.33	2.37	2.28	2.32
4612	NYSE	PHX	Thu, Jan 6, 2022	2.29	2.38	2.25	2.35
4611	NYSE	PHX	Wed, Jan 5, 2022	2.35	2.40	2.23	2.24
4610	NYSE	PHX	Tue, Jan 4, 2022	2.27	2.34	2.25	2.33
4609	NYSE	PHX	Mon, Jan 3, 2022	2.17	2.30	2.15	2.27
4608	NYSE	PHX	Fri, Dec 31, 2021	2.15	2.20	2.10	2.17
4607	NYSE	PHX	Thu, Dec 30, 2021	2.20	2.20	2.11	2.12
4606	NYSE	PHX	Wed, Dec 29, 2021	2.22	2.25	2.17	2.17
4605	NYSE	PHX	Tue, Dec 28, 2021	2.25	2.30	2.19	2.23
4604	NYSE	PHX	Mon, Dec 27, 2021	2.19	2.27	2.12	2.25
4603	NYSE	PHX	Thu, Dec 23, 2021	2.15	2.23	2.14	2.17
4602	NYSE	PHX	Wed, Dec 22, 2021	2.17	2.20	2.10	2.18
4601	NYSE	PHX	Tue, Dec 21, 2021	2.17	2.21	2.10	2.14
4600	NYSE	PHX	Mon, Dec 20, 2021	2.15	2.20	2.07	2.13
4599	NYSE	PHX	Fri, Dec 17, 2021	2.28	2.34	2.17	2.17
4598	NYSE	PHX	Thu, Dec 16, 2021	2.27	2.47	2.25	2.27
4597	NYSE	PHX	Wed, Dec 15, 2021	2.31	2.43	2.17	2.36
4596	NYSE	PHX	Tue, Dec 14, 2021	2.35	2.44	2.15	2.30
4595	NYSE	PHX	Mon, Dec 13, 2021	2.81	2.81	2.46	2.58
4594	NYSE	PHX	Fri, Dec 10, 2021	2.60	2.65	2.40	2.65
4593	NYSE	PHX	Thu, Dec 9, 2021	2.49	2.52	2.37	2.38
4592	NYSE	PHX	Wed, Dec 8, 2021	2.59	2.65	2.47	2.49
4591	NYSE	PHX	Tue, Dec 7, 2021	2.50	2.60	2.47	2.55
4590	NYSE	PHX	Mon, Dec 6, 2021	2.35	2.52	2.27	2.47
4589	NYSE	PHX	Fri, Dec 3, 2021	2.39	2.43	2.24	2.31
4588	NYSE	PHX	Thu, Dec 2, 2021	2.32	2.42	2.20	2.37
4587	NYSE	PHX	Wed, Dec 1, 2021	2.56	2.59	2.29	2.31
4586	NYSE	PHX	Tue, Nov 30, 2021	2.52	2.55	2.35	2.49
4585	NYSE	PHX	Mon, Nov 29, 2021	2.75	2.80	2.57	2.59
4584	NYSE	PHX	Fri, Nov 26, 2021	2.61	2.63	2.47	2.62
4583	NYSE	PHX	Wed, Nov 24, 2021	2.71	2.80	2.70	2.76
4582	NYSE	PHX	Tue, Nov 23, 2021	2.70	2.82	2.65	2.73
4581	NYSE	PHX	Mon, Nov 22, 2021	2.59	2.73	2.57	2.64
4580	NYSE	PHX	Fri, Nov 19, 2021	2.70	2.73	2.54	2.60
4579	NYSE	PHX	Thu, Nov 18, 2021	2.77	2.82	2.66	2.72
4578	NYSE	PHX	Wed, Nov 17, 2021	2.91	2.93	2.75	2.76
4577	NYSE	PHX	Tue, Nov 16, 2021	2.98	2.99	2.91	2.93
4576	NYSE	PHX	Mon, Nov 15, 2021	3.04	3.07	2.91	3.00
4575	NYSE	PHX	Fri, Nov 12, 2021	3.06	3.12	3.01	3.04
4574	NYSE	PHX	Thu, Nov 11, 2021	3.20	3.20	3.05	3.09
4573	NYSE	PHX	Wed, Nov 10, 2021	3.19	3.32	3.04	3.16
4572	NYSE	PHX	Tue, Nov 9, 2021	3.11	3.19	3.03	3.12
4571	NYSE	PHX	Mon, Nov 8, 2021	3.05	3.14	3.01	3.09
4570	NYSE	PHX	Fri, Nov 5, 2021	3.12	3.17	3.04	3.07
4569	NYSE	PHX	Thu, Nov 4, 2021	3.12	3.15	3.03	3.08
4568	NYSE	PHX	Wed, Nov 3, 2021	3.05	3.13	3.04	3.07
4567	NYSE	PHX	Tue, Nov 2, 2021	3.07	3.13	3.04	3.10
4566	NYSE	PHX	Mon, Nov 1, 2021	3.09	3.19	3.05	3.10
4565	NYSE	PHX	Fri, Oct 29, 2021	3.09	3.09	3.00	3.04
4564	NYSE	PHX	Thu, Oct 28, 2021	3.01	3.13	3.01	3.05
4563	NYSE	PHX	Wed, Oct 27, 2021	3.11	3.16	3.03	3.08
4562	NYSE	PHX	Tue, Oct 26, 2021	3.25	3.30	3.16	3.17
4561	NYSE	PHX	Mon, Oct 25, 2021	3.30	3.34	3.21	3.28
4560	NYSE	PHX	Fri, Oct 22, 2021	3.25	3.30	3.11	3.18
4559	NYSE	PHX	Thu, Oct 21, 2021	3.44	3.54	3.17	3.26
4558	NYSE	PHX	Wed, Oct 20, 2021	3.39	3.53	3.36	3.48
4557	NYSE	PHX	Tue, Oct 19, 2021	3.66	3.66	3.39	3.46
4556	NYSE	PHX	Mon, Oct 18, 2021	3.41	3.84	3.41	3.58
4555	NYSE	PHX	Fri, Oct 15, 2021	3.47	3.50	3.33	3.34
4554	NYSE	PHX	Thu, Oct 14, 2021	3.36	3.40	3.30	3.40
4553	NYSE	PHX	Wed, Oct 13, 2021	3.28	3.34	3.21	3.32
4552	NYSE	PHX	Tue, Oct 12, 2021	3.43	3.49	3.29	3.31
4551	NYSE	PHX	Mon, Oct 11, 2021	3.54	3.60	3.38	3.45
4550	NYSE	PHX	Fri, Oct 8, 2021	3.48	3.56	3.42	3.46
4549	NYSE	PHX	Thu, Oct 7, 2021	3.26	3.45	3.20	3.40
4548	NYSE	PHX	Wed, Oct 6, 2021	3.24	3.38	3.17	3.23
4547	NYSE	PHX	Tue, Oct 5, 2021	3.45	3.56	3.23	3.33
4546	NYSE	PHX	Mon, Oct 4, 2021	3.27	3.44	3.24	3.34
4545	NYSE	PHX	Fri, Oct 1, 2021	3.10	3.22	3.07	3.19
4544	NYSE	PHX	Thu, Sep 30, 2021	3.09	3.13	3.00	3.06
4543	NYSE	PHX	Wed, Sep 29, 2021	3.07	3.14	3.00	3.09
4542	NYSE	PHX	Tue, Sep 28, 2021	3.20	3.28	3.00	3.08
4541	NYSE	PHX	Mon, Sep 27, 2021	2.87	3.10	2.86	3.07
4540	NYSE	PHX	Fri, Sep 24, 2021	2.82	2.89	2.77	2.79
4539	NYSE	PHX	Thu, Sep 23, 2021	2.80	2.89	2.75	2.86
4538	NYSE	PHX	Wed, Sep 22, 2021	2.73	2.83	2.73	2.78
4537	NYSE	PHX	Tue, Sep 21, 2021	2.83	2.83	2.65	2.74
4536	NYSE	PHX	Mon, Sep 20, 2021	2.84	2.90	2.65	2.78
4535	NYSE	PHX	Fri, Sep 17, 2021	2.99	3.00	2.76	2.99
4534	NYSE	PHX	Thu, Sep 16, 2021	3.00	3.01	2.90	3.01
4533	NYSE	PHX	Wed, Sep 15, 2021	2.80	3.00	2.79	3.00
4532	NYSE	PHX	Tue, Sep 14, 2021	2.89	2.93	2.73	2.77
4531	NYSE	PHX	Mon, Sep 13, 2021	2.76	2.92	2.71	2.86
4530	NYSE	PHX	Fri, Sep 10, 2021	2.75	2.76	2.62	2.74
4529	NYSE	PHX	Thu, Sep 9, 2021	2.56	2.70	2.52	2.66
4528	NYSE	PHX	Wed, Sep 8, 2021	2.50	2.65	2.43	2.55
4527	NYSE	PHX	Tue, Sep 7, 2021	2.53	2.53	2.42	2.47
4526	NYSE	PHX	Fri, Sep 3, 2021	2.50	2.55	2.39	2.49
4525	NYSE	PHX	Thu, Sep 2, 2021	2.53	2.54	2.46	2.49
4524	NYSE	PHX	Wed, Sep 1, 2021	2.54	2.58	2.41	2.46
4523	NYSE	PHX	Tue, Aug 31, 2021	2.53	2.60	2.51	2.53
4522	NYSE	PHX	Mon, Aug 30, 2021	2.61	2.69	2.51	2.54
4521	NYSE	PHX	Fri, Aug 27, 2021	2.63	2.71	2.61	2.63
4520	NYSE	PHX	Thu, Aug 26, 2021	2.64	2.66	2.58	2.60
4519	NYSE	PHX	Wed, Aug 25, 2021	2.65	2.75	2.61	2.66
4518	NYSE	PHX	Tue, Aug 24, 2021	2.63	2.69	2.63	2.65
4517	NYSE	PHX	Mon, Aug 23, 2021	2.54	2.66	2.51	2.58
4516	NYSE	PHX	Fri, Aug 20, 2021	2.50	2.57	2.49	2.49
4515	NYSE	PHX	Thu, Aug 19, 2021	2.51	2.63	2.47	2.53
4514	NYSE	PHX	Wed, Aug 18, 2021	2.65	2.69	2.57	2.59
4513	NYSE	PHX	Tue, Aug 17, 2021	2.70	2.77	2.55	2.60
4512	NYSE	PHX	Mon, Aug 16, 2021	2.72	2.79	2.62	2.70
4511	NYSE	PHX	Fri, Aug 13, 2021	2.87	2.92	2.82	2.83
4510	NYSE	PHX	Thu, Aug 12, 2021	2.94	2.96	2.88	2.88
4509	NYSE	PHX	Wed, Aug 11, 2021	2.95	3.00	2.84	2.95
4508	NYSE	PHX	Tue, Aug 10, 2021	2.91	3.01	2.87	2.95
4507	NYSE	PHX	Mon, Aug 9, 2021	3.01	3.01	2.83	2.90
4506	NYSE	PHX	Fri, Aug 6, 2021	2.84	3.02	2.82	3.01
4505	NYSE	PHX	Thu, Aug 5, 2021	2.93	3.02	2.85	2.90
4504	NYSE	PHX	Wed, Aug 4, 2021	3.03	3.07	2.84	2.86
4503	NYSE	PHX	Tue, Aug 3, 2021	2.98	3.02	2.90	3.00
4502	NYSE	PHX	Mon, Aug 2, 2021	3.05	3.16	2.94	2.95
4501	NYSE	PHX	Fri, Jul 30, 2021	3.08	3.08	2.96	3.02
4500	NYSE	PHX	Thu, Jul 29, 2021	3.13	3.16	3.03	3.10
4499	NYSE	PHX	Wed, Jul 28, 2021	2.97	3.13	2.97	3.06
4498	NYSE	PHX	Tue, Jul 27, 2021	3.13	3.13	2.93	3.01
4497	NYSE	PHX	Mon, Jul 26, 2021	3.04	3.18	3.00	3.09
4496	NYSE	PHX	Fri, Jul 23, 2021	3.19	3.19	2.99	3.05
4495	NYSE	PHX	Thu, Jul 22, 2021	3.21	3.25	3.04	3.12
4494	NYSE	PHX	Wed, Jul 21, 2021	3.19	3.35	3.16	3.21
4493	NYSE	PHX	Tue, Jul 20, 2021	2.94	3.13	2.82	3.04
4492	NYSE	PHX	Mon, Jul 19, 2021	2.82	2.98	2.75	2.92
4491	NYSE	PHX	Fri, Jul 16, 2021	3.27	3.28	3.00	3.01
4490	NYSE	PHX	Thu, Jul 15, 2021	3.15	3.39	3.12	3.26
4489	NYSE	PHX	Wed, Jul 14, 2021	3.31	3.41	3.14	3.20
4488	NYSE	PHX	Tue, Jul 13, 2021	3.45	3.45	3.29	3.32
4487	NYSE	PHX	Mon, Jul 12, 2021	3.65	3.69	3.45	3.45
4486	NYSE	PHX	Fri, Jul 9, 2021	3.45	3.81	3.31	3.76
4485	NYSE	PHX	Thu, Jul 8, 2021	3.23	3.38	3.10	3.28
4484	NYSE	PHX	Wed, Jul 7, 2021	3.75	3.86	3.41	3.43
4483	NYSE	PHX	Tue, Jul 6, 2021	4.28	4.34	3.74	3.74
4482	NYSE	PHX	Fri, Jul 2, 2021	3.90	4.37	3.87	4.21
4481	NYSE	PHX	Thu, Jul 1, 2021	3.81	3.88	3.66	3.78
4480	NYSE	PHX	Wed, Jun 30, 2021	3.70	3.78	3.63	3.72
4479	NYSE	PHX	Tue, Jun 29, 2021	3.81	3.88	3.68	3.71
4478	NYSE	PHX	Mon, Jun 28, 2021	3.94	3.95	3.66	3.77
4477	NYSE	PHX	Fri, Jun 25, 2021	3.80	4.00	3.80	3.94
4476	NYSE	PHX	Thu, Jun 24, 2021	3.75	3.80	3.66	3.80
4475	NYSE	PHX	Wed, Jun 23, 2021	3.73	3.80	3.61	3.68
4474	NYSE	PHX	Tue, Jun 22, 2021	3.74	3.74	3.44	3.67
4473	NYSE	PHX	Mon, Jun 21, 2021	3.38	3.73	3.38	3.72
4472	NYSE	PHX	Fri, Jun 18, 2021	3.45	3.61	3.36	3.36
4471	NYSE	PHX	Thu, Jun 17, 2021	3.67	3.83	3.36	3.56
4470	NYSE	PHX	Wed, Jun 16, 2021	3.75	3.84	3.60	3.67
4469	NYSE	PHX	Tue, Jun 15, 2021	3.60	3.74	3.51	3.74
4468	NYSE	PHX	Mon, Jun 14, 2021	3.62	3.80	3.54	3.57
4467	NYSE	PHX	Fri, Jun 11, 2021	3.42	3.54	3.36	3.54
4466	NYSE	PHX	Thu, Jun 10, 2021	3.45	3.53	3.31	3.38
4465	NYSE	PHX	Wed, Jun 9, 2021	3.47	3.51	3.36	3.39
4464	NYSE	PHX	Tue, Jun 8, 2021	3.31	3.56	3.20	3.45
4463	NYSE	PHX	Mon, Jun 7, 2021	3.43	3.44	3.07	3.35
4462	NYSE	PHX	Fri, Jun 4, 2021	3.45	3.47	3.24	3.41
4461	NYSE	PHX	Thu, Jun 3, 2021	3.13	3.47	3.06	3.43
4460	NYSE	PHX	Wed, Jun 2, 2021	3.11	3.19	3.01	3.15
4459	NYSE	PHX	Tue, Jun 1, 2021	2.92	3.08	2.92	3.01
4458	NYSE	PHX	Fri, May 28, 2021	2.89	2.93	2.80	2.86
4457	NYSE	PHX	Thu, May 27, 2021	2.78	2.92	2.78	2.89
4456	NYSE	PHX	Wed, May 26, 2021	2.80	2.87	2.72	2.78
4455	NYSE	PHX	Tue, May 25, 2021	2.82	2.93	2.80	2.81
4454	NYSE	PHX	Mon, May 24, 2021	2.98	2.98	2.75	2.82
4453	NYSE	PHX	Fri, May 21, 2021	2.95	3.00	2.86	2.96
4452	NYSE	PHX	Thu, May 20, 2021	2.97	2.98	2.81	2.95
4451	NYSE	PHX	Wed, May 19, 2021	2.87	2.98	2.76	2.98
4450	NYSE	PHX	Tue, May 18, 2021	2.91	3.00	2.86	2.94
4449	NYSE	PHX	Mon, May 17, 2021	3.09	3.22	2.64	2.92
4448	NYSE	PHX	Fri, May 14, 2021	3.15	3.30	2.98	3.05
4447	NYSE	PHX	Thu, May 13, 2021	3.08	3.50	2.97	3.12
4446	NYSE	PHX	Wed, May 12, 2021	2.81	3.24	2.78	3.09
4445	NYSE	PHX	Tue, May 11, 2021	2.59	2.79	2.51	2.74
4444	NYSE	PHX	Mon, May 10, 2021	2.74	2.89	2.59	2.66
4443	NYSE	PHX	Fri, May 7, 2021	2.89	2.93	2.72	2.73
4442	NYSE	PHX	Thu, May 6, 2021	3.00	3.00	2.73	2.88
4441	NYSE	PHX	Wed, May 5, 2021	3.04	3.14	2.95	3.00
4440	NYSE	PHX	Tue, May 4, 2021	3.18	3.18	2.85	3.03
4439	NYSE	PHX	Mon, May 3, 2021	2.95	3.15	2.91	3.15
4438	NYSE	PHX	Fri, Apr 30, 2021	3.18	3.30	2.84	2.89
4437	NYSE	PHX	Thu, Apr 29, 2021	3.10	3.29	2.94	3.21
4436	NYSE	PHX	Wed, Apr 28, 2021	2.80	3.13	2.73	3.01
4435	NYSE	PHX	Tue, Apr 27, 2021	2.67	2.87	2.64	2.80
4434	NYSE	PHX	Mon, Apr 26, 2021	2.34	2.78	2.32	2.63
4433	NYSE	PHX	Fri, Apr 23, 2021	2.24	2.33	2.19	2.29
4432	NYSE	PHX	Thu, Apr 22, 2021	2.34	2.37	2.19	2.23
4431	NYSE	PHX	Wed, Apr 21, 2021	2.35	2.41	2.22	2.30
4430	NYSE	PHX	Tue, Apr 20, 2021	2.00	2.28	1.99	2.18
4429	NYSE	PHX	Mon, Apr 19, 2021	2.08	2.09	2.00	2.02
4428	NYSE	PHX	Fri, Apr 16, 2021	2.02	2.10	1.96	2.10
4427	NYSE	PHX	Thu, Apr 15, 2021	2.60	2.84	2.58	2.64
4426	NYSE	PHX	Wed, Apr 14, 2021	2.58	2.65	2.56	2.61
4425	NYSE	PHX	Tue, Apr 13, 2021	2.52	2.58	2.47	2.56
4424	NYSE	PHX	Mon, Apr 12, 2021	2.67	2.73	2.46	2.48
4423	NYSE	PHX	Fri, Apr 9, 2021	2.86	2.86	2.56	2.62
4422	NYSE	PHX	Thu, Apr 8, 2021	2.85	2.90	2.78	2.85
4421	NYSE	PHX	Wed, Apr 7, 2021	2.89	2.93	2.83	2.86
4420	NYSE	PHX	Tue, Apr 6, 2021	2.80	2.92	2.80	2.90
4419	NYSE	PHX	Mon, Apr 5, 2021	2.99	2.99	2.76	2.82
4418	NYSE	PHX	Thu, Apr 1, 2021	2.92	3.02	2.88	2.92
4417	NYSE	PHX	Wed, Mar 31, 2021	2.89	2.93	2.84	2.87
4416	NYSE	PHX	Tue, Mar 30, 2021	2.96	2.98	2.81	2.87
4415	NYSE	PHX	Mon, Mar 29, 2021	3.10	3.10	2.85	2.97
4414	NYSE	PHX	Fri, Mar 26, 2021	3.14	3.21	3.04	3.10
4413	NYSE	PHX	Thu, Mar 25, 2021	2.99	3.07	2.87	3.02
4412	NYSE	PHX	Wed, Mar 24, 2021	3.07	3.25	3.05	3.10
4411	NYSE	PHX	Tue, Mar 23, 2021	3.10	3.17	2.98	3.04
4410	NYSE	PHX	Mon, Mar 22, 2021	3.29	3.39	3.12	3.17
4409	NYSE	PHX	Fri, Mar 19, 2021	3.10	3.30	3.06	3.20
4408	NYSE	PHX	Thu, Mar 18, 2021	3.16	3.16	2.98	3.04
4407	NYSE	PHX	Wed, Mar 17, 2021	3.04	3.21	2.98	3.16
4406	NYSE	PHX	Tue, Mar 16, 2021	3.10	3.10	2.95	3.05
4405	NYSE	PHX	Mon, Mar 15, 2021	3.14	3.16	3.05	3.10
4404	NYSE	PHX	Fri, Mar 12, 2021	3.15	3.20	3.10	3.15
4403	NYSE	PHX	Thu, Mar 11, 2021	3.14	3.18	3.05	3.13
4402	NYSE	PHX	Wed, Mar 10, 2021	3.10	3.19	3.05	3.15
4401	NYSE	PHX	Tue, Mar 9, 2021	3.25	3.25	3.04	3.06
4400	NYSE	PHX	Mon, Mar 8, 2021	3.39	3.41	3.12	3.24
4399	NYSE	PHX	Fri, Mar 5, 2021	3.24	3.40	3.10	3.29
4398	NYSE	PHX	Thu, Mar 4, 2021	3.33	3.37	3.14	3.23
4397	NYSE	PHX	Wed, Mar 3, 2021	3.34	3.44	3.31	3.34
4396	NYSE	PHX	Tue, Mar 2, 2021	3.49	3.50	3.25	3.30
4395	NYSE	PHX	Mon, Mar 1, 2021	3.57	3.69	3.39	3.49
4394	NYSE	PHX	Fri, Feb 26, 2021	3.60	3.65	3.27	3.51
4393	NYSE	PHX	Thu, Feb 25, 2021	3.41	3.75	3.39	3.66
4392	NYSE	PHX	Wed, Feb 24, 2021	3.44	3.57	3.39	3.42
4391	NYSE	PHX	Tue, Feb 23, 2021	3.49	3.53	3.23	3.47
4390	NYSE	PHX	Mon, Feb 22, 2021	3.34	3.59	3.34	3.52
4389	NYSE	PHX	Fri, Feb 19, 2021	3.23	3.34	3.22	3.34
4388	NYSE	PHX	Thu, Feb 18, 2021	3.38	3.38	3.12	3.21
4387	NYSE	PHX	Wed, Feb 17, 2021	3.56	3.65	3.25	3.35
4386	NYSE	PHX	Tue, Feb 16, 2021	3.71	3.76	3.35	3.52
4385	NYSE	PHX	Fri, Feb 12, 2021	3.11	3.33	3.11	3.31
4384	NYSE	PHX	Thu, Feb 11, 2021	3.16	3.18	2.99	3.06
4383	NYSE	PHX	Wed, Feb 10, 2021	3.29	3.31	3.04	3.17
4382	NYSE	PHX	Tue, Feb 9, 2021	3.20	3.33	2.92	3.31
4381	NYSE	PHX	Mon, Feb 8, 2021	3.45	3.60	3.32	3.45
4380	NYSE	PHX	Fri, Feb 5, 2021	3.14	3.32	3.08	3.22
4379	NYSE	PHX	Thu, Feb 4, 2021	2.98	3.14	2.90	3.09
4378	NYSE	PHX	Wed, Feb 3, 2021	2.76	2.98	2.76	2.94
4377	NYSE	PHX	Tue, Feb 2, 2021	2.79	2.83	2.70	2.76
4376	NYSE	PHX	Mon, Feb 1, 2021	2.80	2.80	2.61	2.73
4375	NYSE	PHX	Fri, Jan 29, 2021	2.92	2.96	2.65	2.75
4374	NYSE	PHX	Thu, Jan 28, 2021	3.03	3.06	2.78	2.94
4373	NYSE	PHX	Wed, Jan 27, 2021	2.96	3.09	2.85	2.95
4372	NYSE	PHX	Tue, Jan 26, 2021	2.83	3.05	2.81	3.00
4371	NYSE	PHX	Mon, Jan 25, 2021	2.96	2.97	2.66	2.79
4370	NYSE	PHX	Fri, Jan 22, 2021	2.93	3.04	2.76	3.01
4369	NYSE	PHX	Thu, Jan 21, 2021	3.30	3.42	3.04	3.05
4368	NYSE	PHX	Wed, Jan 20, 2021	3.21	3.28	3.10	3.25
4367	NYSE	PHX	Tue, Jan 19, 2021	2.92	3.25	2.92	3.23
4366	NYSE	PHX	Fri, Jan 15, 2021	2.73	2.87	2.70	2.83
4365	NYSE	PHX	Thu, Jan 14, 2021	2.58	2.73	2.58	2.72
4364	NYSE	PHX	Wed, Jan 13, 2021	2.66	2.72	2.55	2.60
4363	NYSE	PHX	Tue, Jan 12, 2021	2.43	2.64	2.43	2.60
4362	NYSE	PHX	Mon, Jan 11, 2021	2.38	2.47	2.35	2.40
4361	NYSE	PHX	Fri, Jan 8, 2021	2.53	2.54	2.27	2.31
4360	NYSE	PHX	Thu, Jan 7, 2021	2.65	2.77	2.47	2.50
4359	NYSE	PHX	Wed, Jan 6, 2021	2.58	2.77	2.50	2.58
4358	NYSE	PHX	Tue, Jan 5, 2021	2.36	2.60	2.36	2.54
4357	NYSE	PHX	Mon, Jan 4, 2021	2.37	2.39	2.28	2.36
4356	NYSE	PHX	Thu, Dec 31, 2020	2.30	2.41	2.27	2.30
4355	NYSE	PHX	Wed, Dec 30, 2020	2.21	2.33	2.20	2.30
4354	NYSE	PHX	Tue, Dec 29, 2020	2.34	2.37	2.20	2.23
4353	NYSE	PHX	Mon, Dec 28, 2020	2.37	2.47	2.26	2.30
4352	NYSE	PHX	Thu, Dec 24, 2020	2.39	2.39	2.26	2.32
4351	NYSE	PHX	Wed, Dec 23, 2020	2.21	2.37	2.17	2.31
4350	NYSE	PHX	Tue, Dec 22, 2020	2.26	2.45	2.10	2.16
4349	NYSE	PHX	Mon, Dec 21, 2020	2.48	2.48	2.23	2.28
4348	NYSE	PHX	Fri, Dec 18, 2020	2.29	2.64	2.29	2.51
4347	NYSE	PHX	Thu, Dec 17, 2020	2.04	2.29	2.03	2.28
4346	NYSE	PHX	Wed, Dec 16, 2020	2.03	2.05	1.98	2.02
4345	NYSE	PHX	Tue, Dec 15, 2020	2.05	2.08	1.98	2.04
4344	NYSE	PHX	Mon, Dec 14, 2020	2.32	2.34	2.06	2.08
4343	NYSE	PHX	Fri, Dec 11, 2020	2.22	2.33	2.11	2.28
4342	NYSE	PHX	Thu, Dec 10, 2020	2.09	2.37	2.05	2.36
4341	NYSE	PHX	Wed, Dec 9, 2020	2.20	2.20	2.00	2.10
4340	NYSE	PHX	Tue, Dec 8, 2020	2.15	2.20	2.05	2.12
4339	NYSE	PHX	Mon, Dec 7, 2020	2.24	2.25	2.07	2.12
4338	NYSE	PHX	Fri, Dec 4, 2020	2.49	2.50	2.05	2.22
4337	NYSE	PHX	Thu, Dec 3, 2020	1.85	2.20	1.77	2.20
4336	NYSE	PHX	Wed, Dec 2, 2020	1.72	1.82	1.68	1.81
4335	NYSE	PHX	Tue, Dec 1, 2020	1.77	1.79	1.70	1.72
4334	NYSE	PHX	Mon, Nov 30, 2020	1.79	1.79	1.70	1.73
4333	NYSE	PHX	Fri, Nov 27, 2020	1.85	1.89	1.76	1.82
4332	NYSE	PHX	Wed, Nov 25, 2020	1.94	1.94	1.72	1.80
4331	NYSE	PHX	Tue, Nov 24, 2020	1.80	1.97	1.80	1.88
4330	NYSE	PHX	Mon, Nov 23, 2020	1.69	1.78	1.69	1.78
4329	NYSE	PHX	Fri, Nov 20, 2020	1.76	1.77	1.66	1.68
4328	NYSE	PHX	Thu, Nov 19, 2020	1.69	1.76	1.66	1.73
4327	NYSE	PHX	Wed, Nov 18, 2020	1.77	1.78	1.66	1.69
4326	NYSE	PHX	Tue, Nov 17, 2020	1.75	1.77	1.69	1.75
4325	NYSE	PHX	Mon, Nov 16, 2020	1.77	1.83	1.69	1.74
4324	NYSE	PHX	Fri, Nov 13, 2020	1.59	1.67	1.52	1.64
4323	NYSE	PHX	Thu, Nov 12, 2020	1.84	1.84	1.56	1.59
4322	NYSE	PHX	Wed, Nov 11, 2020	1.72	1.83	1.72	1.79
4321	NYSE	PHX	Tue, Nov 10, 2020	1.66	1.75	1.61	1.72
4320	NYSE	PHX	Mon, Nov 9, 2020	1.59	1.69	1.56	1.66
4319	NYSE	PHX	Fri, Nov 6, 2020	1.57	1.58	1.51	1.55
4318	NYSE	PHX	Thu, Nov 5, 2020	1.50	1.60	1.50	1.60
4317	NYSE	PHX	Wed, Nov 4, 2020	1.54	1.56	1.48	1.52
4316	NYSE	PHX	Tue, Nov 3, 2020	1.59	1.59	1.51	1.53
4315	NYSE	PHX	Mon, Nov 2, 2020	1.50	1.57	1.49	1.52
4314	NYSE	PHX	Fri, Oct 30, 2020	1.47	1.51	1.44	1.50
4313	NYSE	PHX	Thu, Oct 29, 2020	1.43	1.48	1.36	1.47
4312	NYSE	PHX	Wed, Oct 28, 2020	1.50	1.50	1.37	1.44
4311	NYSE	PHX	Tue, Oct 27, 2020	1.56	1.56	1.51	1.52
4310	NYSE	PHX	Mon, Oct 26, 2020	1.65	1.70	1.50	1.55
4309	NYSE	PHX	Fri, Oct 23, 2020	1.63	1.65	1.61	1.62
4308	NYSE	PHX	Thu, Oct 22, 2020	1.59	1.64	1.57	1.62
4307	NYSE	PHX	Wed, Oct 21, 2020	1.60	1.62	1.54	1.57
4306	NYSE	PHX	Tue, Oct 20, 2020	1.56	1.67	1.54	1.60
4305	NYSE	PHX	Mon, Oct 19, 2020	1.69	1.69	1.53	1.56
4304	NYSE	PHX	Fri, Oct 16, 2020	1.62	1.66	1.62	1.63
4303	NYSE	PHX	Thu, Oct 15, 2020	1.62	1.66	1.52	1.64
4302	NYSE	PHX	Wed, Oct 14, 2020	1.60	2.08	1.60	1.70
4301	NYSE	PHX	Tue, Oct 13, 2020	1.60	1.70	1.55	1.59
4300	NYSE	PHX	Mon, Oct 12, 2020	1.68	1.69	1.60	1.63
4299	NYSE	PHX	Fri, Oct 9, 2020	1.81	1.84	1.63	1.64
4298	NYSE	PHX	Thu, Oct 8, 2020	1.47	1.70	1.47	1.65
4297	NYSE	PHX	Wed, Oct 7, 2020	1.48	1.54	1.45	1.48
4296	NYSE	PHX	Tue, Oct 6, 2020	1.58	1.60	1.46	1.47
4295	NYSE	PHX	Mon, Oct 5, 2020	1.50	1.60	1.50	1.54
4294	NYSE	PHX	Fri, Oct 2, 2020	1.40	1.54	1.40	1.49
4293	NYSE	PHX	Thu, Oct 1, 2020	1.50	1.53	1.41	1.43
4292	NYSE	PHX	Wed, Sep 30, 2020	1.62	1.66	1.43	1.43
4291	NYSE	PHX	Tue, Sep 29, 2020	1.75	1.77	1.66	1.66
4290	NYSE	PHX	Mon, Sep 28, 2020	1.65	1.78	1.62	1.73
4289	NYSE	PHX	Fri, Sep 25, 2020	1.61	1.66	1.60	1.60
4288	NYSE	PHX	Thu, Sep 24, 2020	1.67	1.68	1.61	1.63
4287	NYSE	PHX	Wed, Sep 23, 2020	1.70	1.72	1.67	1.67
4286	NYSE	PHX	Tue, Sep 22, 2020	1.72	1.76	1.68	1.70
4285	NYSE	PHX	Mon, Sep 21, 2020	1.77	1.77	1.72	1.73
4284	NYSE	PHX	Fri, Sep 18, 2020	1.74	1.80	1.74	1.79
4283	NYSE	PHX	Thu, Sep 17, 2020	1.76	1.82	1.75	1.77
4282	NYSE	PHX	Wed, Sep 16, 2020	1.78	1.83	1.75	1.78
4281	NYSE	PHX	Tue, Sep 15, 2020	1.79	1.83	1.75	1.76
4280	NYSE	PHX	Mon, Sep 14, 2020	1.82	1.82	1.76	1.80
4279	NYSE	PHX	Fri, Sep 11, 2020	1.77	1.82	1.70	1.81
4278	NYSE	PHX	Thu, Sep 10, 2020	1.78	1.81	1.70	1.73
4277	NYSE	PHX	Wed, Sep 9, 2020	1.92	1.92	1.77	1.78
4276	NYSE	PHX	Tue, Sep 8, 2020	1.89	1.91	1.75	1.82
4275	NYSE	PHX	Fri, Sep 4, 2020	1.97	2.06	1.83	1.89
4274	NYSE	PHX	Thu, Sep 3, 2020	2.04	2.20	1.87	1.93
4273	NYSE	PHX	Wed, Sep 2, 2020	1.80	1.84	1.67	1.68
4272	NYSE	PHX	Tue, Sep 1, 2020	1.89	1.89	1.80	1.82
4271	NYSE	PHX	Mon, Aug 31, 2020	1.91	1.94	1.87	1.89
4270	NYSE	PHX	Fri, Aug 28, 2020	2.00	2.08	1.87	1.92
4269	NYSE	PHX	Thu, Aug 27, 2020	2.22	2.22	2.05	2.10
4268	NYSE	PHX	Wed, Aug 26, 2020	2.11	2.18	2.04	2.17
4267	NYSE	PHX	Tue, Aug 25, 2020	2.02	2.12	2.01	2.08
4266	NYSE	PHX	Mon, Aug 24, 2020	2.07	2.10	2.02	2.04
4265	NYSE	PHX	Fri, Aug 21, 2020	2.13	2.14	2.06	2.10
4264	NYSE	PHX	Thu, Aug 20, 2020	2.12	2.17	2.03	2.13
4263	NYSE	PHX	Wed, Aug 19, 2020	2.15	2.17	2.11	2.15
4262	NYSE	PHX	Tue, Aug 18, 2020	2.15	2.23	2.15	2.18
4261	NYSE	PHX	Mon, Aug 17, 2020	2.20	2.20	2.11	2.16
4260	NYSE	PHX	Fri, Aug 14, 2020	2.21	2.29	2.15	2.22
4259	NYSE	PHX	Thu, Aug 13, 2020	2.34	2.34	2.26	2.32
4258	NYSE	PHX	Wed, Aug 12, 2020	2.41	2.41	2.29	2.34
4257	NYSE	PHX	Tue, Aug 11, 2020	2.43	2.48	2.28	2.28
4256	NYSE	PHX	Mon, Aug 10, 2020	2.39	2.45	2.34	2.39
4255	NYSE	PHX	Fri, Aug 7, 2020	2.32	2.40	2.27	2.28
4254	NYSE	PHX	Thu, Aug 6, 2020	2.37	2.44	2.32	2.33
4253	NYSE	PHX	Wed, Aug 5, 2020	2.42	2.52	2.33	2.39
4252	NYSE	PHX	Tue, Aug 4, 2020	2.22	2.46	2.22	2.38
4251	NYSE	PHX	Mon, Aug 3, 2020	2.25	2.28	2.18	2.21
4250	NYSE	PHX	Fri, Jul 31, 2020	2.25	2.34	2.10	2.20
4249	NYSE	PHX	Thu, Jul 30, 2020	2.29	2.31	2.20	2.24
4248	NYSE	PHX	Wed, Jul 29, 2020	2.43	2.43	2.31	2.35
4247	NYSE	PHX	Tue, Jul 28, 2020	2.43	2.48	2.37	2.40
4246	NYSE	PHX	Mon, Jul 27, 2020	2.62	2.62	2.43	2.43
4245	NYSE	PHX	Fri, Jul 24, 2020	2.57	2.62	2.54	2.54
4244	NYSE	PHX	Thu, Jul 23, 2020	2.52	2.67	2.49	2.54
4243	NYSE	PHX	Wed, Jul 22, 2020	2.50	2.63	2.47	2.52
4242	NYSE	PHX	Tue, Jul 21, 2020	2.48	2.57	2.43	2.50
4241	NYSE	PHX	Mon, Jul 20, 2020	2.56	2.56	2.43	2.43
4240	NYSE	PHX	Fri, Jul 17, 2020	2.51	2.54	2.45	2.50
4239	NYSE	PHX	Thu, Jul 16, 2020	2.50	2.63	2.47	2.47
4238	NYSE	PHX	Wed, Jul 15, 2020	2.52	2.60	2.48	2.50
4237	NYSE	PHX	Tue, Jul 14, 2020	2.60	2.60	2.45	2.50
4236	NYSE	PHX	Mon, Jul 13, 2020	2.50	2.75	2.50	2.56
4235	NYSE	PHX	Fri, Jul 10, 2020	2.43	2.62	2.43	2.49
4234	NYSE	PHX	Thu, Jul 9, 2020	2.49	2.62	2.33	2.50
4233	NYSE	PHX	Wed, Jul 8, 2020	2.47	2.52	2.36	2.42
4232	NYSE	PHX	Tue, Jul 7, 2020	2.67	2.71	2.45	2.46
4231	NYSE	PHX	Mon, Jul 6, 2020	2.79	2.82	2.62	2.66
4230	NYSE	PHX	Thu, Jul 2, 2020	2.61	2.77	2.56	2.74
4229	NYSE	PHX	Wed, Jul 1, 2020	2.73	2.88	2.54	2.56
4228	NYSE	PHX	Tue, Jun 30, 2020	2.83	2.83	2.50	2.68
4227	NYSE	PHX	Mon, Jun 29, 2020	2.58	3.07	2.54	2.79
4226	NYSE	PHX	Fri, Jun 26, 2020	2.56	2.62	2.44	2.54
4225	NYSE	PHX	Thu, Jun 25, 2020	2.65	2.78	2.55	2.60
4224	NYSE	PHX	Wed, Jun 24, 2020	2.92	2.93	2.59	2.69
4223	NYSE	PHX	Tue, Jun 23, 2020	3.07	3.09	2.92	2.94
4222	NYSE	PHX	Mon, Jun 22, 2020	3.12	3.13	2.92	3.00
4221	NYSE	PHX	Fri, Jun 19, 2020	3.21	3.21	2.97	2.98
4220	NYSE	PHX	Thu, Jun 18, 2020	3.16	3.31	3.11	3.14
4219	NYSE	PHX	Wed, Jun 17, 2020	3.64	3.64	3.18	3.22
4218	NYSE	PHX	Tue, Jun 16, 2020	3.84	4.07	3.58	3.65
4217	NYSE	PHX	Mon, Jun 15, 2020	3.77	3.84	3.52	3.70
4216	NYSE	PHX	Fri, Jun 12, 2020	4.01	4.04	3.65	3.82
4215	NYSE	PHX	Thu, Jun 11, 2020	3.98	4.09	3.74	3.75
4214	NYSE	PHX	Wed, Jun 10, 2020	5.24	5.24	4.15	4.16
4213	NYSE	PHX	Tue, Jun 9, 2020	5.27	5.34	4.86	5.24
4212	NYSE	PHX	Mon, Jun 8, 2020	4.70	5.43	4.62	5.38
4211	NYSE	PHX	Fri, Jun 5, 2020	4.24	4.43	4.03	4.27
4210	NYSE	PHX	Thu, Jun 4, 2020	4.08	4.27	3.96	4.13
4209	NYSE	PHX	Wed, Jun 3, 2020	3.94	4.10	3.82	4.06
4208	NYSE	PHX	Tue, Jun 2, 2020	4.14	4.19	3.87	3.91
4207	NYSE	PHX	Mon, Jun 1, 2020	4.22	4.24	4.01	4.09
4206	NYSE	PHX	Fri, May 29, 2020	4.60	4.60	4.15	4.18
4205	NYSE	PHX	Thu, May 28, 2020	4.52	4.72	4.44	4.64
4204	NYSE	PHX	Wed, May 27, 2020	4.20	4.50	4.04	4.46
4203	NYSE	PHX	Tue, May 26, 2020	4.26	4.26	3.91	4.11
4202	NYSE	PHX	Fri, May 22, 2020	4.51	4.51	4.01	4.14
4201	NYSE	PHX	Thu, May 21, 2020	4.50	4.53	4.31	4.42
4200	NYSE	PHX	Wed, May 20, 2020	4.46	4.59	4.35	4.45
4199	NYSE	PHX	Tue, May 19, 2020	4.67	4.75	4.24	4.29
4198	NYSE	PHX	Mon, May 18, 2020	4.00	4.62	4.00	4.62
4197	NYSE	PHX	Fri, May 15, 2020	4.19	4.24	3.74	3.77
4196	NYSE	PHX	Thu, May 14, 2020	4.00	4.58	3.89	4.09
4195	NYSE	PHX	Wed, May 13, 2020	4.02	4.12	3.83	4.03
4194	NYSE	PHX	Tue, May 12, 2020	4.13	4.13	3.99	4.00
4193	NYSE	PHX	Mon, May 11, 2020	4.02	4.25	4.00	4.00
4192	NYSE	PHX	Fri, May 8, 2020	4.00	4.25	4.00	4.17
4191	NYSE	PHX	Thu, May 7, 2020	3.93	4.13	3.89	4.02
4190	NYSE	PHX	Wed, May 6, 2020	3.84	3.88	3.64	3.86
4189	NYSE	PHX	Tue, May 5, 2020	4.06	4.15	3.81	3.85
4188	NYSE	PHX	Mon, May 4, 2020	3.83	4.05	3.83	3.90
4187	NYSE	PHX	Fri, May 1, 2020	4.19	4.19	3.84	4.00
4186	NYSE	PHX	Thu, Apr 30, 2020	4.45	4.45	4.12	4.33
4185	NYSE	PHX	Wed, Apr 29, 2020	3.85	4.51	3.81	4.41
4184	NYSE	PHX	Tue, Apr 28, 2020	3.69	3.88	3.56	3.69
4183	NYSE	PHX	Mon, Apr 27, 2020	3.34	3.68	3.30	3.61
4182	NYSE	PHX	Fri, Apr 24, 2020	3.75	3.90	3.34	3.41
4181	NYSE	PHX	Thu, Apr 23, 2020	3.57	4.01	3.57	3.63
4180	NYSE	PHX	Wed, Apr 22, 2020	3.27	3.66	3.20	3.57
4179	NYSE	PHX	Tue, Apr 21, 2020	3.06	3.22	3.02	3.13
4178	NYSE	PHX	Mon, Apr 20, 2020	3.09	3.30	3.02	3.09
4177	NYSE	PHX	Fri, Apr 17, 2020	3.18	3.35	3.08	3.15
4176	NYSE	PHX	Thu, Apr 16, 2020	3.29	3.35	3.12	3.16
4175	NYSE	PHX	Wed, Apr 15, 2020	3.45	3.45	3.13	3.18
4174	NYSE	PHX	Tue, Apr 14, 2020	3.60	3.73	3.36	3.46
4173	NYSE	PHX	Mon, Apr 13, 2020	3.77	3.84	3.56	3.60
4172	NYSE	PHX	Thu, Apr 9, 2020	3.90	4.18	3.44	3.65
4171	NYSE	PHX	Wed, Apr 8, 2020	3.39	3.79	3.35	3.70
4170	NYSE	PHX	Tue, Apr 7, 2020	3.63	3.73	3.22	3.37
4169	NYSE	PHX	Mon, Apr 6, 2020	3.45	3.79	3.31	3.50
4168	NYSE	PHX	Fri, Apr 3, 2020	3.30	3.42	3.19	3.37
4167	NYSE	PHX	Thu, Apr 2, 2020	3.37	3.79	3.23	3.38
4166	NYSE	PHX	Wed, Apr 1, 2020	3.69	3.73	3.28	3.35
4165	NYSE	PHX	Tue, Mar 31, 2020	3.85	3.93	3.37	3.69
4164	NYSE	PHX	Mon, Mar 30, 2020	3.78	3.87	3.40	3.67
4163	NYSE	PHX	Fri, Mar 27, 2020	4.00	4.17	3.73	3.81
4162	NYSE	PHX	Thu, Mar 26, 2020	4.37	4.37	3.75	4.14
4161	NYSE	PHX	Wed, Mar 25, 2020	4.04	4.48	3.95	4.19
4160	NYSE	PHX	Tue, Mar 24, 2020	3.85	4.05	3.71	4.00
4159	NYSE	PHX	Mon, Mar 23, 2020	3.75	4.20	3.37	3.64
4158	NYSE	PHX	Fri, Mar 20, 2020	4.09	4.25	3.75	3.77
4157	NYSE	PHX	Thu, Mar 19, 2020	3.89	4.40	3.83	4.06
4156	NYSE	PHX	Wed, Mar 18, 2020	3.97	4.25	3.63	3.90
4155	NYSE	PHX	Tue, Mar 17, 2020	3.86	4.29	3.66	4.27
4154	NYSE	PHX	Mon, Mar 16, 2020	4.10	4.23	3.75	3.81
4153	NYSE	PHX	Fri, Mar 13, 2020	4.75	4.76	4.13	4.20
4152	NYSE	PHX	Thu, Mar 12, 2020	4.00	4.84	4.00	4.67
4151	NYSE	PHX	Wed, Mar 11, 2020	4.60	4.60	4.19	4.37
4150	NYSE	PHX	Tue, Mar 10, 2020	4.61	4.92	4.35	4.74
4149	NYSE	PHX	Mon, Mar 9, 2020	5.19	5.36	4.33	4.44
4148	NYSE	PHX	Fri, Mar 6, 2020	5.71	5.77	5.58	5.65
4147	NYSE	PHX	Thu, Mar 5, 2020	6.01	6.05	5.63	5.80
4146	NYSE	PHX	Wed, Mar 4, 2020	6.13	6.22	6.01	6.14
4145	NYSE	PHX	Tue, Mar 3, 2020	6.69	6.71	5.97	6.08
4144	NYSE	PHX	Mon, Mar 2, 2020	6.65	6.70	6.00	6.70
4143	NYSE	PHX	Fri, Feb 28, 2020	5.84	6.71	5.80	6.65
4142	NYSE	PHX	Thu, Feb 27, 2020	5.83	6.14	5.67	5.99
4141	NYSE	PHX	Wed, Feb 26, 2020	5.87	6.03	5.80	6.01
4140	NYSE	PHX	Tue, Feb 25, 2020	6.00	6.00	5.74	5.90
4139	NYSE	PHX	Mon, Feb 24, 2020	6.08	6.24	5.96	6.00
4138	NYSE	PHX	Fri, Feb 21, 2020	6.67	6.67	6.24	6.27
4137	NYSE	PHX	Thu, Feb 20, 2020	6.50	6.69	6.30	6.65
4136	NYSE	PHX	Wed, Feb 19, 2020	6.73	6.89	6.48	6.50
4135	NYSE	PHX	Tue, Feb 18, 2020	6.46	6.78	6.32	6.67
4134	NYSE	PHX	Fri, Feb 14, 2020	6.90	6.90	6.53	6.59
4133	NYSE	PHX	Thu, Feb 13, 2020	6.92	6.92	6.75	6.82
4132	NYSE	PHX	Wed, Feb 12, 2020	7.00	7.08	6.85	6.88
4131	NYSE	PHX	Tue, Feb 11, 2020	7.00	7.09	6.91	7.00
4130	NYSE	PHX	Mon, Feb 10, 2020	7.05	7.12	6.80	6.94
4129	NYSE	PHX	Fri, Feb 7, 2020	7.02	7.10	6.90	7.02
4128	NYSE	PHX	Thu, Feb 6, 2020	7.23	7.46	6.99	7.14
4127	NYSE	PHX	Wed, Feb 5, 2020	7.11	7.28	7.07	7.16
4126	NYSE	PHX	Tue, Feb 4, 2020	7.28	7.51	7.05	7.11
4125	NYSE	PHX	Mon, Feb 3, 2020	7.23	7.27	7.06	7.23
4124	NYSE	PHX	Fri, Jan 31, 2020	7.17	7.26	7.05	7.23
4123	NYSE	PHX	Thu, Jan 30, 2020	7.08	7.29	7.06	7.28
4122	NYSE	PHX	Wed, Jan 29, 2020	7.15	7.29	7.07	7.10
4121	NYSE	PHX	Tue, Jan 28, 2020	7.11	7.26	7.00	7.13
4120	NYSE	PHX	Mon, Jan 27, 2020	7.27	7.46	7.06	7.06
4119	NYSE	PHX	Fri, Jan 24, 2020	7.19	7.50	7.19	7.39
4118	NYSE	PHX	Thu, Jan 23, 2020	7.46	7.62	7.20	7.27
4117	NYSE	PHX	Wed, Jan 22, 2020	8.32	8.44	7.44	7.56
4116	NYSE	PHX	Tue, Jan 21, 2020	8.75	8.87	8.44	8.52
4115	NYSE	PHX	Fri, Jan 17, 2020	9.38	9.54	8.81	8.87
4114	NYSE	PHX	Thu, Jan 16, 2020	9.57	9.80	9.21	9.35
4113	NYSE	PHX	Wed, Jan 15, 2020	9.43	9.65	9.30	9.47
4112	NYSE	PHX	Tue, Jan 14, 2020	9.51	9.80	9.51	9.53
4111	NYSE	PHX	Mon, Jan 13, 2020	9.80	9.80	9.41	9.65
4110	NYSE	PHX	Fri, Jan 10, 2020	9.74	10.14	9.59	9.73
4109	NYSE	PHX	Thu, Jan 9, 2020	10.40	10.42	9.82	9.86
4108	NYSE	PHX	Wed, Jan 8, 2020	10.55	10.64	10.35	10.42
4107	NYSE	PHX	Tue, Jan 7, 2020	10.89	11.05	10.50	10.58
4106	NYSE	PHX	Mon, Jan 6, 2020	10.79	11.26	10.74	10.97
4105	NYSE	PHX	Fri, Jan 3, 2020	11.00	11.11	10.50	11.09
4104	NYSE	PHX	Thu, Jan 2, 2020	11.33	11.38	11.03	11.06
4103	NYSE	PHX	Tue, Dec 31, 2019	10.77	11.26	10.68	11.21
4102	NYSE	PHX	Mon, Dec 30, 2019	11.17	11.17	10.60	10.79
4101	NYSE	PHX	Fri, Dec 27, 2019	11.17	11.24	10.92	11.17
4100	NYSE	PHX	Thu, Dec 26, 2019	11.20	11.41	11.07	11.23
4099	NYSE	PHX	Tue, Dec 24, 2019	11.15	11.23	11.08	11.18
4098	NYSE	PHX	Mon, Dec 23, 2019	10.95	11.06	10.50	10.99
4097	NYSE	PHX	Fri, Dec 20, 2019	11.43	11.67	10.77	10.94
4096	NYSE	PHX	Thu, Dec 19, 2019	11.78	11.78	11.31	11.39
4095	NYSE	PHX	Wed, Dec 18, 2019	11.70	11.74	11.40	11.57
4094	NYSE	PHX	Tue, Dec 17, 2019	11.79	12.10	11.58	11.64
4093	NYSE	PHX	Mon, Dec 16, 2019	12.57	12.57	11.65	11.97
4092	NYSE	PHX	Fri, Dec 13, 2019	12.75	13.00	12.00	12.24
4091	NYSE	PHX	Thu, Dec 12, 2019	12.10	12.44	10.85	12.38
4090	NYSE	PHX	Wed, Dec 11, 2019	11.93	12.35	11.76	12.16
4089	NYSE	PHX	Tue, Dec 10, 2019	12.25	12.46	12.08	12.19
4088	NYSE	PHX	Mon, Dec 9, 2019	12.48	12.65	12.03	12.08
4087	NYSE	PHX	Fri, Dec 6, 2019	12.30	12.62	12.30	12.49
4086	NYSE	PHX	Thu, Dec 5, 2019	12.20	12.26	12.05	12.14
4085	NYSE	PHX	Wed, Dec 4, 2019	11.93	12.20	11.88	12.12
4084	NYSE	PHX	Tue, Dec 3, 2019	11.61	12.27	11.41	11.79
4083	NYSE	PHX	Mon, Dec 2, 2019	11.85	12.15	11.72	11.77
4082	NYSE	PHX	Fri, Nov 29, 2019	11.75	11.93	11.39	11.82
4081	NYSE	PHX	Wed, Nov 27, 2019	11.83	12.08	11.73	11.77
4080	NYSE	PHX	Tue, Nov 26, 2019	12.75	12.75	11.82	11.86
4079	NYSE	PHX	Mon, Nov 25, 2019	12.72	12.91	12.16	12.60
4078	NYSE	PHX	Fri, Nov 22, 2019	13.07	13.15	12.58	12.60
4077	NYSE	PHX	Thu, Nov 21, 2019	13.27	13.27	12.67	12.89
4076	NYSE	PHX	Wed, Nov 20, 2019	13.20	13.71	13.10	13.10
4075	NYSE	PHX	Tue, Nov 19, 2019	13.14	13.34	12.91	13.25
4074	NYSE	PHX	Mon, Nov 18, 2019	13.42	13.57	13.20	13.17
4073	NYSE	PHX	Fri, Nov 15, 2019	13.65	13.76	13.29	13.49
4072	NYSE	PHX	Thu, Nov 14, 2019	13.89	13.91	13.45	13.52
4071	NYSE	PHX	Wed, Nov 13, 2019	14.35	14.71	13.76	13.79
4070	NYSE	PHX	Tue, Nov 12, 2019	13.60	14.95	13.27	14.44
4069	NYSE	PHX	Mon, Nov 11, 2019	14.42	14.45	14.32	14.45
4068	NYSE	PHX	Fri, Nov 8, 2019	14.32	14.73	14.32	14.62
4067	NYSE	PHX	Thu, Nov 7, 2019	14.78	15.12	14.42	14.52
4066	NYSE	PHX	Wed, Nov 6, 2019	14.96	14.99	14.52	14.60
4065	NYSE	PHX	Tue, Nov 5, 2019	15.15	15.17	14.79	14.89
4064	NYSE	PHX	Mon, Nov 4, 2019	14.79	15.29	14.79	14.99
4063	NYSE	PHX	Fri, Nov 1, 2019	14.51	14.75	14.39	14.74
4062	NYSE	PHX	Thu, Oct 31, 2019	14.14	14.26	13.87	14.19
4061	NYSE	PHX	Wed, Oct 30, 2019	14.75	14.75	14.09	14.26
4060	NYSE	PHX	Tue, Oct 29, 2019	14.27	14.79	14.27	14.67
4059	NYSE	PHX	Mon, Oct 28, 2019	14.17	14.40	14.12	14.28
4058	NYSE	PHX	Fri, Oct 25, 2019	13.88	14.48	13.88	14.35
4057	NYSE	PHX	Thu, Oct 24, 2019	14.21	14.34	13.67	14.11
4056	NYSE	PHX	Wed, Oct 23, 2019	13.90	14.31	13.90	14.13
4055	NYSE	PHX	Tue, Oct 22, 2019	14.10	14.49	13.95	14.04
4054	NYSE	PHX	Mon, Oct 21, 2019	13.51	14.22	13.34	14.16
4053	NYSE	PHX	Fri, Oct 18, 2019	13.56	13.76	13.27	13.50
4052	NYSE	PHX	Thu, Oct 17, 2019	13.60	13.76	13.42	13.65
4051	NYSE	PHX	Wed, Oct 16, 2019	13.67	13.76	13.38	13.44
4050	NYSE	PHX	Tue, Oct 15, 2019	13.48	13.99	13.48	13.61
4049	NYSE	PHX	Mon, Oct 14, 2019	14.13	14.50	13.58	13.68
4048	NYSE	PHX	Fri, Oct 11, 2019	14.50	14.64	14.22	14.37
4047	NYSE	PHX	Thu, Oct 10, 2019	14.41	14.46	14.11	14.27
4046	NYSE	PHX	Wed, Oct 9, 2019	14.31	14.39	14.25	14.27
4045	NYSE	PHX	Tue, Oct 8, 2019	14.02	14.33	13.65	14.20
4044	NYSE	PHX	Mon, Oct 7, 2019	14.22	14.45	14.19	14.27
4043	NYSE	PHX	Fri, Oct 4, 2019	14.17	14.40	14.01	14.28
4042	NYSE	PHX	Thu, Oct 3, 2019	13.82	14.20	13.65	14.05
4041	NYSE	PHX	Wed, Oct 2, 2019	13.87	14.32	13.87	13.96
4040	NYSE	PHX	Tue, Oct 1, 2019	14.00	14.19	13.86	14.03
4039	NYSE	PHX	Mon, Sep 30, 2019	13.90	14.06	13.84	13.98
4038	NYSE	PHX	Fri, Sep 27, 2019	13.96	14.39	13.84	13.95
4037	NYSE	PHX	Thu, Sep 26, 2019	13.95	14.19	13.93	13.94
4036	NYSE	PHX	Wed, Sep 25, 2019	14.32	14.35	14.00	14.22
4035	NYSE	PHX	Tue, Sep 24, 2019	14.58	14.65	14.45	14.50
4034	NYSE	PHX	Mon, Sep 23, 2019	14.18	14.93	14.14	14.69
4033	NYSE	PHX	Fri, Sep 20, 2019	14.09	14.52	13.75	14.23
4032	NYSE	PHX	Thu, Sep 19, 2019	14.46	14.46	14.03	14.11
4031	NYSE	PHX	Wed, Sep 18, 2019	14.51	14.66	14.13	14.37
4030	NYSE	PHX	Tue, Sep 17, 2019	14.61	14.72	14.29	14.59
4029	NYSE	PHX	Mon, Sep 16, 2019	14.14	14.83	14.04	14.63
4028	NYSE	PHX	Fri, Sep 13, 2019	13.37	13.74	13.15	13.39
4027	NYSE	PHX	Thu, Sep 12, 2019	13.11	13.32	12.75	13.21
4026	NYSE	PHX	Wed, Sep 11, 2019	12.96	13.25	12.59	13.17
4025	NYSE	PHX	Tue, Sep 10, 2019	12.50	12.99	12.27	12.78
4024	NYSE	PHX	Mon, Sep 9, 2019	12.25	12.87	12.00	12.57
4023	NYSE	PHX	Fri, Sep 6, 2019	12.05	12.47	11.79	12.22
4022	NYSE	PHX	Thu, Sep 5, 2019	11.73	12.35	11.62	12.05
4021	NYSE	PHX	Wed, Sep 4, 2019	11.35	11.77	11.35	11.59
4020	NYSE	PHX	Tue, Sep 3, 2019	11.19	11.51	11.06	11.17
4019	NYSE	PHX	Fri, Aug 30, 2019	11.43	11.59	11.00	11.43
4018	NYSE	PHX	Thu, Aug 29, 2019	11.45	11.99	11.32	11.37
4017	NYSE	PHX	Wed, Aug 28, 2019	11.01	11.45	10.90	11.40
4016	NYSE	PHX	Tue, Aug 27, 2019	11.12	11.30	10.83	10.99
4015	NYSE	PHX	Mon, Aug 26, 2019	10.91	11.20	10.91	11.13
4014	NYSE	PHX	Fri, Aug 23, 2019	11.42	11.48	10.91	10.91
4013	NYSE	PHX	Thu, Aug 22, 2019	11.08	11.75	11.03	11.60
4012	NYSE	PHX	Wed, Aug 21, 2019	11.01	11.25	11.01	11.04
4011	NYSE	PHX	Tue, Aug 20, 2019	11.36	11.51	11.12	11.18
4010	NYSE	PHX	Mon, Aug 19, 2019	11.38	11.47	11.20	11.36
4009	NYSE	PHX	Fri, Aug 16, 2019	11.18	11.41	11.11	11.20
4008	NYSE	PHX	Thu, Aug 15, 2019	11.09	11.30	10.93	11.10
4007	NYSE	PHX	Wed, Aug 14, 2019	11.21	11.26	11.01	11.05
4006	NYSE	PHX	Tue, Aug 13, 2019	11.33	11.52	11.33	11.46
4005	NYSE	PHX	Mon, Aug 12, 2019	11.37	11.41	11.10	11.41
4004	NYSE	PHX	Fri, Aug 9, 2019	11.73	12.08	11.44	11.49
4003	NYSE	PHX	Thu, Aug 8, 2019	11.13	11.37	10.95	11.26
4002	NYSE	PHX	Wed, Aug 7, 2019	10.77	11.03	10.61	11.02
4001	NYSE	PHX	Tue, Aug 6, 2019	10.98	11.06	10.58	10.97
4000	NYSE	PHX	Mon, Aug 5, 2019	11.06	11.19	10.86	10.93
3999	NYSE	PHX	Fri, Aug 2, 2019	11.20	11.47	11.03	11.29
3998	NYSE	PHX	Thu, Aug 1, 2019	11.44	11.94	11.20	11.25
3997	NYSE	PHX	Wed, Jul 31, 2019	12.17	12.70	11.80	11.81
3996	NYSE	PHX	Tue, Jul 30, 2019	11.32	12.33	11.32	12.17
3995	NYSE	PHX	Mon, Jul 29, 2019	11.59	11.60	11.34	11.39
3994	NYSE	PHX	Fri, Jul 26, 2019	11.51	11.68	11.50	11.56
3993	NYSE	PHX	Thu, Jul 25, 2019	11.83	11.99	11.50	11.50
3992	NYSE	PHX	Wed, Jul 24, 2019	11.50	11.86	11.50	11.82
3991	NYSE	PHX	Tue, Jul 23, 2019	11.50	11.75	11.33	11.42
3990	NYSE	PHX	Mon, Jul 22, 2019	11.54	11.65	11.23	11.46
3989	NYSE	PHX	Fri, Jul 19, 2019	11.81	11.94	11.56	11.62
3988	NYSE	PHX	Thu, Jul 18, 2019	11.87	11.99	11.72	11.85
3987	NYSE	PHX	Wed, Jul 17, 2019	12.37	12.37	11.84	11.90
3986	NYSE	PHX	Tue, Jul 16, 2019	12.59	12.59	12.39	12.42
3985	NYSE	PHX	Mon, Jul 15, 2019	12.68	12.77	12.65	12.68
3984	NYSE	PHX	Fri, Jul 12, 2019	12.68	13.01	12.68	12.71
3983	NYSE	PHX	Thu, Jul 11, 2019	12.74	12.78	12.61	12.74
3982	NYSE	PHX	Wed, Jul 10, 2019	12.65	12.75	12.52	12.62
3981	NYSE	PHX	Tue, Jul 9, 2019	12.40	12.61	12.22	12.55
3980	NYSE	PHX	Mon, Jul 8, 2019	12.39	12.53	12.34	12.40
3979	NYSE	PHX	Fri, Jul 5, 2019	12.58	12.62	12.24	12.52
3978	NYSE	PHX	Wed, Jul 3, 2019	12.63	12.69	12.43	12.58
3977	NYSE	PHX	Tue, Jul 2, 2019	13.24	13.24	12.60	12.67
3976	NYSE	PHX	Mon, Jul 1, 2019	13.22	13.22	12.98	13.00
3975	NYSE	PHX	Fri, Jun 28, 2019	13.30	13.40	13.00	13.04
3974	NYSE	PHX	Thu, Jun 27, 2019	13.21	13.33	12.97	13.31
3973	NYSE	PHX	Wed, Jun 26, 2019	13.38	13.48	13.28	13.28
3972	NYSE	PHX	Tue, Jun 25, 2019	13.17	13.35	13.15	13.24
3971	NYSE	PHX	Mon, Jun 24, 2019	13.45	13.45	13.23	13.27
3970	NYSE	PHX	Fri, Jun 21, 2019	13.41	13.48	13.20	13.40
3969	NYSE	PHX	Thu, Jun 20, 2019	13.25	13.59	13.25	13.50
3968	NYSE	PHX	Wed, Jun 19, 2019	13.33	13.44	13.24	13.35
3967	NYSE	PHX	Tue, Jun 18, 2019	13.34	13.46	13.18	13.35
3966	NYSE	PHX	Mon, Jun 17, 2019	13.16	13.34	12.96	13.32
3965	NYSE	PHX	Fri, Jun 14, 2019	13.46	13.49	13.09	13.19
3964	NYSE	PHX	Thu, Jun 13, 2019	13.05	13.71	12.98	13.50
3963	NYSE	PHX	Wed, Jun 12, 2019	13.01	13.11	12.73	13.01
3962	NYSE	PHX	Tue, Jun 11, 2019	13.14	13.14	12.93	13.02
3961	NYSE	PHX	Mon, Jun 10, 2019	12.90	13.39	12.77	13.01
3960	NYSE	PHX	Fri, Jun 7, 2019	13.06	13.11	12.83	12.93
3959	NYSE	PHX	Thu, Jun 6, 2019	12.97	13.17	12.87	13.00
3958	NYSE	PHX	Wed, Jun 5, 2019	13.29	13.55	12.95	13.04
3957	NYSE	PHX	Tue, Jun 4, 2019	13.46	13.57	13.28	13.39
3956	NYSE	PHX	Mon, Jun 3, 2019	13.23	13.47	13.10	13.34
3955	NYSE	PHX	Fri, May 31, 2019	13.34	13.48	13.25	13.25
3954	NYSE	PHX	Thu, May 30, 2019	13.65	13.92	13.39	13.53
3953	NYSE	PHX	Wed, May 29, 2019	13.71	13.86	13.56	13.66
3952	NYSE	PHX	Tue, May 28, 2019	13.69	14.04	13.60	13.84
3951	NYSE	PHX	Fri, May 24, 2019	13.78	13.84	13.54	13.69
3950	NYSE	PHX	Thu, May 23, 2019	13.93	13.93	13.67	13.75
3949	NYSE	PHX	Wed, May 22, 2019	14.30	14.41	13.86	14.12
3948	NYSE	PHX	Tue, May 21, 2019	14.33	14.51	14.33	14.44
3947	NYSE	PHX	Mon, May 20, 2019	14.28	14.55	14.08	14.44
3946	NYSE	PHX	Fri, May 17, 2019	14.60	14.68	14.32	14.33
3945	NYSE	PHX	Thu, May 16, 2019	14.68	14.82	14.59	14.72
3944	NYSE	PHX	Wed, May 15, 2019	14.51	14.74	14.49	14.66
3943	NYSE	PHX	Tue, May 14, 2019	14.25	14.71	14.25	14.63
3942	NYSE	PHX	Mon, May 13, 2019	14.46	14.71	13.99	14.20
3941	NYSE	PHX	Fri, May 10, 2019	14.36	14.69	13.91	14.61
3940	NYSE	PHX	Thu, May 9, 2019	14.40	14.85	14.36	14.70
3939	NYSE	PHX	Wed, May 8, 2019	14.57	14.79	14.41	14.44
3938	NYSE	PHX	Tue, May 7, 2019	14.62	14.70	14.37	14.62
3937	NYSE	PHX	Mon, May 6, 2019	14.55	14.78	14.52	14.59
3936	NYSE	PHX	Fri, May 3, 2019	14.61	14.89	14.55	14.80
3935	NYSE	PHX	Thu, May 2, 2019	14.79	14.83	14.50	14.58
3934	NYSE	PHX	Wed, May 1, 2019	14.95	14.95	14.66	14.75
3933	NYSE	PHX	Tue, Apr 30, 2019	15.29	15.30	14.72	15.00
3932	NYSE	PHX	Mon, Apr 29, 2019	15.04	15.42	15.04	15.32
3931	NYSE	PHX	Fri, Apr 26, 2019	15.35	15.44	15.20	15.38
3930	NYSE	PHX	Thu, Apr 25, 2019	15.56	15.56	15.36	15.40
3929	NYSE	PHX	Wed, Apr 24, 2019	15.62	15.69	15.56	15.57
3928	NYSE	PHX	Tue, Apr 23, 2019	15.21	15.76	15.21	15.63
3927	NYSE	PHX	Mon, Apr 22, 2019	15.18	15.32	15.02	15.22
3926	NYSE	PHX	Thu, Apr 18, 2019	15.10	15.18	15.03	15.18
3925	NYSE	PHX	Wed, Apr 17, 2019	15.26	15.29	15.10	15.14
3924	NYSE	PHX	Tue, Apr 16, 2019	15.40	15.40	15.15	15.16
3923	NYSE	PHX	Mon, Apr 15, 2019	15.67	15.97	15.48	15.48
3922	NYSE	PHX	Fri, Apr 12, 2019	15.50	15.72	15.40	15.54
3921	NYSE	PHX	Thu, Apr 11, 2019	15.33	15.40	15.20	15.32
3920	NYSE	PHX	Wed, Apr 10, 2019	15.58	15.65	15.36	15.46
3919	NYSE	PHX	Tue, Apr 9, 2019	15.04	15.74	15.04	15.58
3918	NYSE	PHX	Mon, Apr 8, 2019	15.81	16.10	14.99	14.99
3917	NYSE	PHX	Fri, Apr 5, 2019	15.06	15.97	15.06	15.89
3916	NYSE	PHX	Thu, Apr 4, 2019	15.16	15.37	15.00	15.08
3915	NYSE	PHX	Wed, Apr 3, 2019	15.83	15.91	15.00	15.05
3914	NYSE	PHX	Tue, Apr 2, 2019	16.07	16.07	15.52	15.77
3913	NYSE	PHX	Mon, Apr 1, 2019	15.92	15.92	15.72	15.80
3912	NYSE	PHX	Fri, Mar 29, 2019	16.05	16.06	15.67	15.70
3911	NYSE	PHX	Thu, Mar 28, 2019	15.84	15.99	15.70	15.92
3910	NYSE	PHX	Wed, Mar 27, 2019	15.76	15.94	15.72	15.84
3909	NYSE	PHX	Tue, Mar 26, 2019	15.84	16.12	15.68	15.76
3908	NYSE	PHX	Mon, Mar 25, 2019	15.75	16.02	15.68	15.74
3907	NYSE	PHX	Fri, Mar 22, 2019	16.28	16.50	15.75	15.80
3906	NYSE	PHX	Thu, Mar 21, 2019	16.39	16.66	16.31	16.43
3905	NYSE	PHX	Wed, Mar 20, 2019	16.17	16.54	16.14	16.38
3904	NYSE	PHX	Tue, Mar 19, 2019	16.33	16.62	15.98	16.17
3903	NYSE	PHX	Mon, Mar 18, 2019	16.25	16.44	16.10	16.29
3902	NYSE	PHX	Fri, Mar 15, 2019	16.06	16.39	16.04	16.23
3901	NYSE	PHX	Thu, Mar 14, 2019	16.13	16.48	16.07	16.08
3900	NYSE	PHX	Wed, Mar 13, 2019	15.93	16.31	15.80	16.12
3899	NYSE	PHX	Tue, Mar 12, 2019	15.56	15.92	15.56	15.86
3898	NYSE	PHX	Mon, Mar 11, 2019	15.11	15.64	15.10	15.56
3897	NYSE	PHX	Fri, Mar 8, 2019	15.44	15.49	15.14	15.25
3896	NYSE	PHX	Thu, Mar 7, 2019	15.62	15.98	15.36	15.44
3895	NYSE	PHX	Wed, Mar 6, 2019	16.08	16.16	15.59	15.72
3894	NYSE	PHX	Tue, Mar 5, 2019	16.36	16.73	16.09	16.17
3893	NYSE	PHX	Mon, Mar 4, 2019	16.27	16.63	16.20	16.29
3892	NYSE	PHX	Fri, Mar 1, 2019	16.43	16.57	16.23	16.27
3891	NYSE	PHX	Thu, Feb 28, 2019	16.53	16.90	16.39	16.42
3890	NYSE	PHX	Wed, Feb 27, 2019	16.56	16.77	16.22	16.50
3889	NYSE	PHX	Tue, Feb 26, 2019	16.56	16.82	16.42	16.56
3888	NYSE	PHX	Mon, Feb 25, 2019	16.57	16.97	16.42	16.52
3887	NYSE	PHX	Fri, Feb 22, 2019	16.60	16.75	16.39	16.68
3886	NYSE	PHX	Thu, Feb 21, 2019	16.12	16.47	15.93	16.21
3885	NYSE	PHX	Wed, Feb 20, 2019	16.35	16.82	16.03	16.04
3884	NYSE	PHX	Tue, Feb 19, 2019	15.98	16.50	15.93	16.35
3883	NYSE	PHX	Fri, Feb 15, 2019	15.84	16.32	15.84	15.98
3882	NYSE	PHX	Thu, Feb 14, 2019	15.85	16.15	15.64	15.76
3881	NYSE	PHX	Wed, Feb 13, 2019	15.50	15.95	15.50	15.87
3880	NYSE	PHX	Tue, Feb 12, 2019	15.50	15.65	15.48	15.48
3879	NYSE	PHX	Mon, Feb 11, 2019	15.75	15.88	15.46	15.50
3878	NYSE	PHX	Fri, Feb 8, 2019	15.91	15.91	15.60	15.60
3877	NYSE	PHX	Thu, Feb 7, 2019	15.57	16.03	15.50	15.50
3876	NYSE	PHX	Wed, Feb 6, 2019	15.95	16.50	15.45	15.70
3875	NYSE	PHX	Tue, Feb 5, 2019	16.57	16.57	15.61	16.02
3874	NYSE	PHX	Mon, Feb 4, 2019	15.82	16.12	15.80	16.05
3873	NYSE	PHX	Fri, Feb 1, 2019	16.02	16.15	15.90	15.90
3872	NYSE	PHX	Thu, Jan 31, 2019	16.14	16.14	15.86	16.00
3871	NYSE	PHX	Wed, Jan 30, 2019	15.82	16.11	15.76	15.95
3870	NYSE	PHX	Tue, Jan 29, 2019	15.68	15.78	15.39	15.77
3869	NYSE	PHX	Mon, Jan 28, 2019	15.61	15.70	15.43	15.51
3868	NYSE	PHX	Fri, Jan 25, 2019	15.46	16.04	15.46	15.80
3867	NYSE	PHX	Thu, Jan 24, 2019	15.73	15.75	15.27	15.59
3866	NYSE	PHX	Wed, Jan 23, 2019	15.38	15.68	15.15	15.23
3865	NYSE	PHX	Tue, Jan 22, 2019	15.60	15.85	15.12	15.22
3864	NYSE	PHX	Fri, Jan 18, 2019	15.68	16.20	15.29	15.82
3863	NYSE	PHX	Thu, Jan 17, 2019	15.48	15.65	15.34	15.56
3862	NYSE	PHX	Wed, Jan 16, 2019	16.16	16.16	15.54	15.54
3861	NYSE	PHX	Tue, Jan 15, 2019	15.86	16.07	15.74	15.84
3860	NYSE	PHX	Mon, Jan 14, 2019	15.78	16.05	15.52	15.78
3859	NYSE	PHX	Fri, Jan 11, 2019	16.39	16.62	15.85	15.86
3858	NYSE	PHX	Thu, Jan 10, 2019	16.68	16.68	16.25	16.50
3857	NYSE	PHX	Wed, Jan 9, 2019	16.49	16.95	16.30	16.34
3856	NYSE	PHX	Tue, Jan 8, 2019	16.32	16.72	16.31	16.42
3855	NYSE	PHX	Mon, Jan 7, 2019	16.16	16.73	16.05	16.33
3854	NYSE	PHX	Fri, Jan 4, 2019	15.86	16.24	15.65	16.16
3853	NYSE	PHX	Thu, Jan 3, 2019	16.21	16.21	15.59	15.67
3852	NYSE	PHX	Wed, Jan 2, 2019	15.32	16.30	15.06	16.26
3851	NYSE	PHX	Mon, Dec 31, 2018	15.12	15.94	14.97	15.50
3850	NYSE	PHX	Fri, Dec 28, 2018	15.00	15.58	14.82	14.92
3849	NYSE	PHX	Thu, Dec 27, 2018	15.03	15.48	14.67	14.99
3848	NYSE	PHX	Wed, Dec 26, 2018	14.80	15.52	14.44	15.31
3847	NYSE	PHX	Mon, Dec 24, 2018	14.50	15.11	14.46	14.63
3846	NYSE	PHX	Fri, Dec 21, 2018	14.66	15.27	14.24	14.32
3845	NYSE	PHX	Thu, Dec 20, 2018	15.16	15.19	14.73	14.76
3844	NYSE	PHX	Wed, Dec 19, 2018	15.06	15.50	14.85	15.13
3843	NYSE	PHX	Tue, Dec 18, 2018	15.25	15.53	15.12	15.12
3842	NYSE	PHX	Mon, Dec 17, 2018	15.52	15.75	15.09	15.20
3841	NYSE	PHX	Fri, Dec 14, 2018	15.79	15.92	15.37	15.50
3840	NYSE	PHX	Thu, Dec 13, 2018	15.77	16.19	15.35	15.94
3839	NYSE	PHX	Wed, Dec 12, 2018	15.80	16.19	15.25	15.90
3838	NYSE	PHX	Tue, Dec 11, 2018	15.80	15.80	15.39	15.72
3837	NYSE	PHX	Mon, Dec 10, 2018	15.95	15.95	15.57	15.78
3836	NYSE	PHX	Fri, Dec 7, 2018	15.91	16.19	15.76	15.88
3835	NYSE	PHX	Thu, Dec 6, 2018	16.00	16.08	15.50	15.84
3834	NYSE	PHX	Tue, Dec 4, 2018	16.76	17.09	15.28	16.20
3833	NYSE	PHX	Mon, Dec 3, 2018	16.67	16.90	16.60	16.76
3832	NYSE	PHX	Fri, Nov 30, 2018	16.75	16.75	16.33	16.50
3831	NYSE	PHX	Thu, Nov 29, 2018	16.77	17.20	16.52	16.75
3830	NYSE	PHX	Wed, Nov 28, 2018	16.05	16.95	16.05	16.87
3829	NYSE	PHX	Tue, Nov 27, 2018	16.20	16.64	16.03	16.42
3828	NYSE	PHX	Mon, Nov 26, 2018	16.61	16.75	15.79	16.35
3827	NYSE	PHX	Fri, Nov 23, 2018	16.31	16.37	16.05	16.37
3826	NYSE	PHX	Wed, Nov 21, 2018	16.05	16.70	16.04	16.58
3825	NYSE	PHX	Tue, Nov 20, 2018	16.40	16.40	16.02	16.12
3824	NYSE	PHX	Mon, Nov 19, 2018	16.47	16.79	16.47	16.58
3823	NYSE	PHX	Fri, Nov 16, 2018	17.07	17.28	16.53	16.93
3822	NYSE	PHX	Thu, Nov 15, 2018	16.74	17.13	16.60	17.10
3821	NYSE	PHX	Wed, Nov 14, 2018	17.13	17.28	16.72	16.84
3820	NYSE	PHX	Tue, Nov 13, 2018	17.15	17.28	16.88	16.91
3819	NYSE	PHX	Mon, Nov 12, 2018	17.73	17.91	17.00	17.06
3818	NYSE	PHX	Fri, Nov 9, 2018	17.87	17.87	17.51	17.63
3817	NYSE	PHX	Thu, Nov 8, 2018	17.56	18.01	17.10	17.95
3816	NYSE	PHX	Wed, Nov 7, 2018	18.57	18.73	17.42	17.62
3815	NYSE	PHX	Tue, Nov 6, 2018	17.86	18.54	17.35	18.43
3814	NYSE	PHX	Mon, Nov 5, 2018	17.69	17.94	17.67	17.85
3813	NYSE	PHX	Fri, Nov 2, 2018	18.18	18.38	17.69	17.78
3812	NYSE	PHX	Thu, Nov 1, 2018	17.78	18.26	17.48	18.22
3811	NYSE	PHX	Wed, Oct 31, 2018	17.82	17.99	17.54	17.79
3810	NYSE	PHX	Tue, Oct 30, 2018	17.45	17.82	17.31	17.82
3809	NYSE	PHX	Mon, Oct 29, 2018	17.90	17.90	17.31	17.41
3808	NYSE	PHX	Fri, Oct 26, 2018	17.71	17.90	17.20	17.78
3807	NYSE	PHX	Thu, Oct 25, 2018	17.51	18.18	17.51	17.87
3806	NYSE	PHX	Wed, Oct 24, 2018	17.90	17.97	17.69	17.69
3805	NYSE	PHX	Tue, Oct 23, 2018	18.01	18.22	17.69	17.90
3804	NYSE	PHX	Mon, Oct 22, 2018	18.20	18.25	17.87	18.15
3803	NYSE	PHX	Fri, Oct 19, 2018	17.98	18.25	17.98	18.16
3802	NYSE	PHX	Thu, Oct 18, 2018	18.05	18.15	17.77	18.11
3801	NYSE	PHX	Wed, Oct 17, 2018	18.31	18.36	18.09	18.25
3800	NYSE	PHX	Tue, Oct 16, 2018	17.41	18.59	17.41	18.50
3799	NYSE	PHX	Mon, Oct 15, 2018	17.59	18.21	17.55	18.11
3798	NYSE	PHX	Fri, Oct 12, 2018	18.15	18.59	17.45	17.64
3797	NYSE	PHX	Thu, Oct 11, 2018	18.09	18.21	17.83	17.87
3796	NYSE	PHX	Wed, Oct 10, 2018	18.79	19.17	18.18	18.27
3795	NYSE	PHX	Tue, Oct 9, 2018	18.30	19.14	18.30	18.94
3794	NYSE	PHX	Mon, Oct 8, 2018	18.24	18.73	18.22	18.64
3793	NYSE	PHX	Fri, Oct 5, 2018	18.43	18.43	17.95	18.32
3792	NYSE	PHX	Thu, Oct 4, 2018	18.14	18.31	17.63	18.17
3791	NYSE	PHX	Wed, Oct 3, 2018	17.98	18.42	17.86	18.22
3790	NYSE	PHX	Tue, Oct 2, 2018	18.12	18.30	17.92	18.19
3789	NYSE	PHX	Mon, Oct 1, 2018	18.61	18.64	17.81	18.06
3788	NYSE	PHX	Fri, Sep 28, 2018	18.60	18.75	18.40	18.45
3787	NYSE	PHX	Thu, Sep 27, 2018	19.05	19.05	18.55	18.60
3786	NYSE	PHX	Wed, Sep 26, 2018	19.20	19.35	18.85	19.05
3785	NYSE	PHX	Tue, Sep 25, 2018	19.50	19.50	19.20	19.40
3784	NYSE	PHX	Mon, Sep 24, 2018	18.65	19.35	18.65	19.35
3783	NYSE	PHX	Fri, Sep 21, 2018	18.10	18.80	18.10	18.75
3782	NYSE	PHX	Thu, Sep 20, 2018	18.15	18.30	17.94	18.25
3781	NYSE	PHX	Wed, Sep 19, 2018	18.00	18.40	18.00	18.05
3780	NYSE	PHX	Tue, Sep 18, 2018	18.50	18.85	17.85	18.10
3779	NYSE	PHX	Mon, Sep 17, 2018	18.90	19.20	18.40	18.50
3778	NYSE	PHX	Fri, Sep 14, 2018	19.55	19.75	19.20	19.20
3777	NYSE	PHX	Thu, Sep 13, 2018	19.15	19.40	19.05	19.40
3776	NYSE	PHX	Wed, Sep 12, 2018	19.10	19.45	19.05	19.05
3775	NYSE	PHX	Tue, Sep 11, 2018	19.08	19.17	19.00	19.05
3774	NYSE	PHX	Mon, Sep 10, 2018	19.15	19.20	18.85	19.15
3773	NYSE	PHX	Fri, Sep 7, 2018	18.70	19.20	18.20	19.15
3772	NYSE	PHX	Thu, Sep 6, 2018	18.20	18.80	18.20	18.65
3771	NYSE	PHX	Wed, Sep 5, 2018	18.30	18.60	18.28	18.30
3770	NYSE	PHX	Tue, Sep 4, 2018	18.70	18.94	18.25	18.40
3769	NYSE	PHX	Fri, Aug 31, 2018	18.50	18.99	18.50	18.65
3768	NYSE	PHX	Thu, Aug 30, 2018	18.35	18.75	18.35	18.70
3767	NYSE	PHX	Wed, Aug 29, 2018	18.55	18.65	18.25	18.40
3766	NYSE	PHX	Tue, Aug 28, 2018	19.00	19.00	18.40	18.55
3765	NYSE	PHX	Mon, Aug 27, 2018	19.35	19.35	18.80	18.85
3764	NYSE	PHX	Fri, Aug 24, 2018	19.25	19.50	19.00	19.10
3763	NYSE	PHX	Thu, Aug 23, 2018	18.90	19.18	18.90	19.15
3762	NYSE	PHX	Wed, Aug 22, 2018	19.05	19.25	18.93	19.10
3761	NYSE	PHX	Tue, Aug 21, 2018	18.58	19.25	18.58	19.01
3760	NYSE	PHX	Mon, Aug 20, 2018	18.75	18.75	18.30	18.45
3759	NYSE	PHX	Fri, Aug 17, 2018	18.75	18.85	18.45	18.45
3758	NYSE	PHX	Thu, Aug 16, 2018	18.80	18.95	18.60	18.80
3757	NYSE	PHX	Wed, Aug 15, 2018	18.80	18.80	18.00	18.60
3756	NYSE	PHX	Tue, Aug 14, 2018	19.10	19.25	18.55	18.80
3755	NYSE	PHX	Mon, Aug 13, 2018	19.25	19.46	19.00	19.05
3754	NYSE	PHX	Fri, Aug 10, 2018	19.00	19.35	19.00	19.35
3753	NYSE	PHX	Thu, Aug 9, 2018	18.90	19.25	18.70	19.20
3752	NYSE	PHX	Wed, Aug 8, 2018	18.80	19.25	18.70	18.80
3751	NYSE	PHX	Tue, Aug 7, 2018	19.60	19.60	18.50	18.85
3750	NYSE	PHX	Mon, Aug 6, 2018	19.20	19.60	19.20	19.30
3749	NYSE	PHX	Fri, Aug 3, 2018	19.70	19.73	19.10	19.20
3748	NYSE	PHX	Thu, Aug 2, 2018	19.75	20.10	19.75	20.05
3747	NYSE	PHX	Wed, Aug 1, 2018	20.20	20.20	19.75	19.90
3746	NYSE	PHX	Tue, Jul 31, 2018	20.05	20.50	20.00	20.40
3745	NYSE	PHX	Mon, Jul 30, 2018	20.10	20.22	20.10	20.10
3744	NYSE	PHX	Fri, Jul 27, 2018	20.25	20.55	19.75	19.80
3743	NYSE	PHX	Thu, Jul 26, 2018	19.95	20.35	19.95	20.25
3742	NYSE	PHX	Wed, Jul 25, 2018	20.25	20.25	19.70	20.00
3741	NYSE	PHX	Tue, Jul 24, 2018	20.50	20.70	20.20	20.20
3740	NYSE	PHX	Mon, Jul 23, 2018	20.55	20.56	20.25	20.25
3739	NYSE	PHX	Fri, Jul 20, 2018	20.50	20.65	20.35	20.45
3738	NYSE	PHX	Thu, Jul 19, 2018	20.10	20.70	20.10	20.55
3737	NYSE	PHX	Wed, Jul 18, 2018	20.20	20.25	19.79	20.20
3736	NYSE	PHX	Tue, Jul 17, 2018	20.40	20.55	20.15	20.30
3735	NYSE	PHX	Mon, Jul 16, 2018	20.40	20.55	20.10	20.50
3734	NYSE	PHX	Fri, Jul 13, 2018	20.60	20.65	20.40	20.40
3733	NYSE	PHX	Thu, Jul 12, 2018	20.25	20.50	19.95	20.50
3732	NYSE	PHX	Wed, Jul 11, 2018	20.90	20.94	20.25	20.25
3731	NYSE	PHX	Tue, Jul 10, 2018	20.95	21.33	20.73	20.95
3730	NYSE	PHX	Mon, Jul 9, 2018	20.68	21.05	20.45	21.00
3729	NYSE	PHX	Fri, Jul 6, 2018	20.25	20.65	20.20	20.30
3728	NYSE	PHX	Thu, Jul 5, 2018	20.15	20.35	19.95	20.25
3727	NYSE	PHX	Tue, Jul 3, 2018	19.55	20.15	19.50	20.15
3726	NYSE	PHX	Mon, Jul 2, 2018	18.95	19.50	18.90	19.45
3725	NYSE	PHX	Fri, Jun 29, 2018	19.20	19.30	18.85	19.10
3724	NYSE	PHX	Thu, Jun 28, 2018	19.50	19.60	19.05	19.15
3723	NYSE	PHX	Wed, Jun 27, 2018	19.95	20.55	19.55	19.60
3722	NYSE	PHX	Tue, Jun 26, 2018	18.90	20.00	18.80	19.90
3721	NYSE	PHX	Mon, Jun 25, 2018	19.65	19.75	18.75	18.90
3720	NYSE	PHX	Fri, Jun 22, 2018	20.00	20.20	19.55	19.60
3719	NYSE	PHX	Thu, Jun 21, 2018	20.15	20.15	19.65	19.85
3718	NYSE	PHX	Wed, Jun 20, 2018	19.75	20.40	19.75	20.10
3717	NYSE	PHX	Tue, Jun 19, 2018	19.40	20.10	19.40	19.70
3716	NYSE	PHX	Mon, Jun 18, 2018	19.25	19.70	19.10	19.55
3715	NYSE	PHX	Fri, Jun 15, 2018	18.85	19.40	17.75	19.20
3714	NYSE	PHX	Thu, Jun 14, 2018	19.00	19.10	18.80	18.90
3713	NYSE	PHX	Wed, Jun 13, 2018	19.20	19.30	18.95	18.95
3712	NYSE	PHX	Tue, Jun 12, 2018	19.55	20.10	19.05	19.15
3711	NYSE	PHX	Mon, Jun 11, 2018	19.45	20.30	19.45	19.60
3710	NYSE	PHX	Fri, Jun 8, 2018	20.05	20.10	19.50	19.50
3709	NYSE	PHX	Thu, Jun 7, 2018	19.85	20.30	19.85	20.10
3708	NYSE	PHX	Wed, Jun 6, 2018	20.00	20.05	19.55	19.75
3707	NYSE	PHX	Tue, Jun 5, 2018	20.30	20.75	20.00	20.00
3706	NYSE	PHX	Mon, Jun 4, 2018	20.65	20.65	20.05	20.30
3705	NYSE	PHX	Fri, Jun 1, 2018	21.05	21.10	20.50	20.65
3704	NYSE	PHX	Thu, May 31, 2018	20.80	21.15	20.75	20.85
3703	NYSE	PHX	Wed, May 30, 2018	20.25	21.00	20.10	20.95
3702	NYSE	PHX	Tue, May 29, 2018	19.80	20.20	19.80	20.15
3701	NYSE	PHX	Fri, May 25, 2018	20.00	20.10	19.45	20.00
3700	NYSE	PHX	Thu, May 24, 2018	19.75	20.25	19.70	20.20
3699	NYSE	PHX	Wed, May 23, 2018	19.70	19.95	19.60	19.85
3698	NYSE	PHX	Tue, May 22, 2018	19.95	20.15	19.70	19.80
3697	NYSE	PHX	Mon, May 21, 2018	21.60	21.75	19.65	19.85
3696	NYSE	PHX	Fri, May 18, 2018	21.75	21.75	21.30	21.50
3695	NYSE	PHX	Thu, May 17, 2018	21.20	21.70	21.08	21.60
3694	NYSE	PHX	Wed, May 16, 2018	21.10	21.20	20.95	21.15
3693	NYSE	PHX	Tue, May 15, 2018	21.15	21.30	21.00	21.05
3692	NYSE	PHX	Mon, May 14, 2018	21.85	21.90	21.20	21.25
3691	NYSE	PHX	Fri, May 11, 2018	21.75	22.25	21.75	21.85
3690	NYSE	PHX	Thu, May 10, 2018	21.30	22.13	21.30	21.90
3689	NYSE	PHX	Wed, May 9, 2018	21.10	21.50	21.05	21.30
3688	NYSE	PHX	Tue, May 8, 2018	20.80	21.10	20.14	21.05
3687	NYSE	PHX	Mon, May 7, 2018	20.50	21.00	20.50	20.70
3686	NYSE	PHX	Fri, May 4, 2018	19.40	20.85	19.35	20.40
3685	NYSE	PHX	Thu, May 3, 2018	19.70	19.75	19.40	19.45
3684	NYSE	PHX	Wed, May 2, 2018	19.65	20.15	19.65	19.75
3683	NYSE	PHX	Tue, May 1, 2018	19.40	19.85	19.25	19.75
3682	NYSE	PHX	Mon, Apr 30, 2018	19.55	19.75	19.40	19.45
3681	NYSE	PHX	Fri, Apr 27, 2018	20.15	20.15	19.45	19.55
3680	NYSE	PHX	Thu, Apr 26, 2018	20.45	20.50	20.00	20.10
3679	NYSE	PHX	Wed, Apr 25, 2018	20.25	20.55	20.20	20.30
3678	NYSE	PHX	Tue, Apr 24, 2018	20.45	20.60	20.10	20.45
3677	NYSE	PHX	Mon, Apr 23, 2018	20.50	20.85	20.45	20.55
3676	NYSE	PHX	Fri, Apr 20, 2018	20.95	20.95	20.40	20.55
3675	NYSE	PHX	Thu, Apr 19, 2018	21.15	21.45	21.00	21.10
3674	NYSE	PHX	Wed, Apr 18, 2018	20.30	21.45	20.20	21.25
3673	NYSE	PHX	Tue, Apr 17, 2018	19.75	20.25	19.70	20.25
3672	NYSE	PHX	Mon, Apr 16, 2018	19.60	19.90	19.25	19.55
3671	NYSE	PHX	Fri, Apr 13, 2018	19.50	19.60	19.16	19.40
3670	NYSE	PHX	Thu, Apr 12, 2018	19.70	19.70	19.30	19.40
3669	NYSE	PHX	Wed, Apr 11, 2018	19.25	19.88	19.25	19.65
3668	NYSE	PHX	Tue, Apr 10, 2018	19.15	19.74	19.15	19.35
3667	NYSE	PHX	Mon, Apr 9, 2018	19.40	19.60	18.90	18.95
3666	NYSE	PHX	Fri, Apr 6, 2018	19.95	20.20	19.10	19.20
3665	NYSE	PHX	Thu, Apr 5, 2018	19.65	19.95	19.58	19.80
3664	NYSE	PHX	Wed, Apr 4, 2018	19.15	19.60	19.15	19.55
3663	NYSE	PHX	Tue, Apr 3, 2018	18.70	19.65	18.70	19.45
3662	NYSE	PHX	Mon, Apr 2, 2018	19.25	19.25	18.40	18.90
3661	NYSE	PHX	Thu, Mar 29, 2018	19.25	19.75	19.20	19.30
3660	NYSE	PHX	Wed, Mar 28, 2018	19.00	19.30	18.95	19.15
3659	NYSE	PHX	Tue, Mar 27, 2018	19.05	19.31	18.90	19.00
3658	NYSE	PHX	Mon, Mar 26, 2018	18.80	19.15	18.40	19.05
3657	NYSE	PHX	Fri, Mar 23, 2018	18.85	19.30	18.40	18.45
3656	NYSE	PHX	Thu, Mar 22, 2018	19.15	19.25	18.70	18.75
3655	NYSE	PHX	Wed, Mar 21, 2018	18.90	19.85	18.90	19.40
3654	NYSE	PHX	Tue, Mar 20, 2018	18.90	19.10	18.75	18.90
3653	NYSE	PHX	Mon, Mar 19, 2018	18.75	19.10	18.45	18.95
3652	NYSE	PHX	Fri, Mar 16, 2018	18.60	19.05	18.45	18.85
3651	NYSE	PHX	Thu, Mar 15, 2018	18.80	18.85	18.50	18.65
3650	NYSE	PHX	Wed, Mar 14, 2018	19.10	19.10	18.65	18.80
3649	NYSE	PHX	Tue, Mar 13, 2018	19.75	20.13	18.85	18.95
3648	NYSE	PHX	Mon, Mar 12, 2018	19.40	19.75	19.15	19.75
3647	NYSE	PHX	Fri, Mar 9, 2018	19.30	19.60	18.80	19.40
3646	NYSE	PHX	Thu, Mar 8, 2018	19.35	19.35	18.80	19.05
3645	NYSE	PHX	Wed, Mar 7, 2018	18.55	19.45	18.55	19.30
3644	NYSE	PHX	Tue, Mar 6, 2018	19.70	19.70	18.00	18.70
3643	NYSE	PHX	Mon, Mar 5, 2018	19.90	20.10	19.38	19.70
3642	NYSE	PHX	Fri, Mar 2, 2018	18.05	19.50	17.65	19.45
3641	NYSE	PHX	Thu, Mar 1, 2018	18.00	18.50	17.85	18.25
3640	NYSE	PHX	Wed, Feb 28, 2018	18.70	18.75	17.80	17.85
3639	NYSE	PHX	Tue, Feb 27, 2018	18.90	19.10	18.60	18.70
3638	NYSE	PHX	Mon, Feb 26, 2018	19.05	19.05	18.70	18.85
3637	NYSE	PHX	Fri, Feb 23, 2018	18.55	19.00	18.30	18.90
3636	NYSE	PHX	Thu, Feb 22, 2018	18.60	18.95	18.55	18.55
3635	NYSE	PHX	Wed, Feb 21, 2018	18.45	18.80	18.33	18.45
3634	NYSE	PHX	Tue, Feb 20, 2018	18.75	18.95	18.25	18.45
3633	NYSE	PHX	Fri, Feb 16, 2018	18.90	19.30	18.65	18.80
3632	NYSE	PHX	Thu, Feb 15, 2018	19.10	19.25	18.80	19.06
3631	NYSE	PHX	Wed, Feb 14, 2018	18.20	19.15	18.10	19.05
3630	NYSE	PHX	Tue, Feb 13, 2018	18.60	18.83	18.30	18.30
3629	NYSE	PHX	Mon, Feb 12, 2018	18.50	19.20	18.40	18.75
3628	NYSE	PHX	Fri, Feb 9, 2018	18.10	18.65	17.70	18.30
3627	NYSE	PHX	Thu, Feb 8, 2018	18.60	18.70	18.05	18.05
3626	NYSE	PHX	Wed, Feb 7, 2018	18.40	18.95	18.40	18.60
3625	NYSE	PHX	Tue, Feb 6, 2018	18.35	18.99	18.25	18.45
3624	NYSE	PHX	Mon, Feb 5, 2018	19.80	19.80	18.65	18.75
3623	NYSE	PHX	Fri, Feb 2, 2018	20.00	20.05	18.82	19.50
3622	NYSE	PHX	Thu, Feb 1, 2018	20.25	20.55	20.10	20.20
3621	NYSE	PHX	Wed, Jan 31, 2018	21.00	21.00	20.25	20.35
3620	NYSE	PHX	Tue, Jan 30, 2018	20.75	21.15	20.50	20.85
3619	NYSE	PHX	Mon, Jan 29, 2018	21.10	21.50	20.90	20.90
3618	NYSE	PHX	Fri, Jan 26, 2018	21.50	21.52	21.30	21.30
3617	NYSE	PHX	Thu, Jan 25, 2018	21.75	21.75	21.00	21.60
3616	NYSE	PHX	Wed, Jan 24, 2018	21.35	22.05	21.35	21.65
3615	NYSE	PHX	Tue, Jan 23, 2018	21.30	21.45	21.05	21.30
3614	NYSE	PHX	Mon, Jan 22, 2018	21.30	21.40	21.15	21.35
3613	NYSE	PHX	Fri, Jan 19, 2018	20.95	21.35	20.80	21.30
3612	NYSE	PHX	Thu, Jan 18, 2018	21.95	22.00	21.10	21.15
3611	NYSE	PHX	Wed, Jan 17, 2018	22.20	22.25	21.80	22.05
3610	NYSE	PHX	Tue, Jan 16, 2018	22.75	23.10	21.85	21.95
3609	NYSE	PHX	Fri, Jan 12, 2018	22.60	22.95	22.45	22.70
3608	NYSE	PHX	Thu, Jan 11, 2018	21.15	22.82	21.15	22.60
3607	NYSE	PHX	Wed, Jan 10, 2018	21.20	21.40	20.95	21.10
3606	NYSE	PHX	Tue, Jan 9, 2018	21.40	21.45	21.25	21.30
3605	NYSE	PHX	Mon, Jan 8, 2018	21.20	21.45	21.10	21.35
3604	NYSE	PHX	Fri, Jan 5, 2018	22.30	22.30	21.23	21.30
3603	NYSE	PHX	Thu, Jan 4, 2018	22.25	22.50	21.95	22.20
3602	NYSE	PHX	Wed, Jan 3, 2018	20.70	22.25	20.70	22.10
3601	NYSE	PHX	Tue, Jan 2, 2018	20.75	21.10	20.55	20.75
3600	NYSE	PHX	Fri, Dec 29, 2017	21.45	21.61	20.25	20.55
3599	NYSE	PHX	Thu, Dec 28, 2017	20.96	21.55	20.96	21.25
3598	NYSE	PHX	Wed, Dec 27, 2017	21.55	21.70	21.40	21.40
3597	NYSE	PHX	Tue, Dec 26, 2017	21.40	21.80	21.40	21.65
3596	NYSE	PHX	Fri, Dec 22, 2017	21.65	21.90	21.16	21.40
3595	NYSE	PHX	Thu, Dec 21, 2017	21.45	22.20	21.15	21.95
3594	NYSE	PHX	Wed, Dec 20, 2017	21.00	21.80	20.40	21.60
3593	NYSE	PHX	Tue, Dec 19, 2017	21.40	21.45	20.70	20.80
3592	NYSE	PHX	Mon, Dec 18, 2017	21.10	21.70	21.10	21.45
3591	NYSE	PHX	Fri, Dec 15, 2017	20.55	21.30	20.15	20.80
3590	NYSE	PHX	Thu, Dec 14, 2017	20.70	20.80	20.30	20.35
3589	NYSE	PHX	Wed, Dec 13, 2017	20.90	21.70	20.45	20.70
3588	NYSE	PHX	Tue, Dec 12, 2017	20.90	21.55	20.74	21.00
3587	NYSE	PHX	Mon, Dec 11, 2017	20.25	21.00	20.25	20.75
3586	NYSE	PHX	Fri, Dec 8, 2017	20.55	20.75	20.30	20.30
3585	NYSE	PHX	Thu, Dec 7, 2017	20.30	20.60	20.19	20.25
3584	NYSE	PHX	Wed, Dec 6, 2017	20.50	20.55	20.40	20.25
3583	NYSE	PHX	Tue, Dec 5, 2017	21.20	21.20	20.30	20.50
3582	NYSE	PHX	Mon, Dec 4, 2017	21.75	22.00	21.00	21.10
3581	NYSE	PHX	Fri, Dec 1, 2017	22.30	22.45	21.50	21.65
3580	NYSE	PHX	Thu, Nov 30, 2017	21.80	22.40	21.80	22.20
3579	NYSE	PHX	Wed, Nov 29, 2017	20.55	21.90	20.45	21.55
3578	NYSE	PHX	Tue, Nov 28, 2017	20.15	20.60	20.05	20.50
3577	NYSE	PHX	Mon, Nov 27, 2017	20.20	20.45	20.00	20.15
3576	NYSE	PHX	Fri, Nov 24, 2017	20.50	20.50	20.30	20.45
3575	NYSE	PHX	Wed, Nov 22, 2017	20.90	20.90	20.45	20.45
3574	NYSE	PHX	Tue, Nov 21, 2017	20.85	21.15	20.60	20.75
3573	NYSE	PHX	Mon, Nov 20, 2017	20.90	21.00	20.70	20.81
3572	NYSE	PHX	Fri, Nov 17, 2017	20.75	21.13	20.75	20.90
3571	NYSE	PHX	Thu, Nov 16, 2017	20.85	21.00	20.45	20.80
3570	NYSE	PHX	Wed, Nov 15, 2017	20.40	20.98	19.95	20.65
3569	NYSE	PHX	Tue, Nov 14, 2017	21.55	21.55	20.90	20.95
3568	NYSE	PHX	Mon, Nov 13, 2017	21.95	21.95	21.50	21.65
3567	NYSE	PHX	Fri, Nov 10, 2017	22.45	22.50	22.05	22.15
3566	NYSE	PHX	Thu, Nov 9, 2017	22.45	22.75	22.05	22.45
3565	NYSE	PHX	Wed, Nov 8, 2017	22.40	22.70	21.95	22.60
3564	NYSE	PHX	Tue, Nov 7, 2017	24.30	24.51	22.45	22.65
3563	NYSE	PHX	Mon, Nov 6, 2017	23.90	24.45	23.90	24.35
3562	NYSE	PHX	Fri, Nov 3, 2017	23.95	24.10	23.85	23.85
3561	NYSE	PHX	Thu, Nov 2, 2017	23.95	24.35	23.60	24.10
3560	NYSE	PHX	Wed, Nov 1, 2017	24.50	24.55	23.85	23.90
3559	NYSE	PHX	Tue, Oct 31, 2017	23.65	24.55	23.60	24.15
3558	NYSE	PHX	Mon, Oct 30, 2017	24.05	24.25	23.40	23.50
3557	NYSE	PHX	Fri, Oct 27, 2017	23.10	24.25	23.05	24.20
3556	NYSE	PHX	Thu, Oct 26, 2017	23.10	23.30	22.25	23.05
3555	NYSE	PHX	Wed, Oct 25, 2017	23.25	23.25	22.80	23.00
3554	NYSE	PHX	Tue, Oct 24, 2017	23.20	23.55	23.15	23.15
3553	NYSE	PHX	Mon, Oct 23, 2017	23.70	23.70	23.00	23.10
3552	NYSE	PHX	Fri, Oct 20, 2017	23.55	23.75	23.35	23.60
3551	NYSE	PHX	Thu, Oct 19, 2017	23.90	24.15	23.35	23.50
3550	NYSE	PHX	Wed, Oct 18, 2017	24.10	24.45	23.85	24.20
3549	NYSE	PHX	Tue, Oct 17, 2017	24.65	24.80	24.00	24.10
3548	NYSE	PHX	Mon, Oct 16, 2017	24.80	25.00	24.75	24.85
3547	NYSE	PHX	Fri, Oct 13, 2017	24.80	25.10	24.35	24.55
3546	NYSE	PHX	Thu, Oct 12, 2017	24.30	24.65	24.20	24.55
3545	NYSE	PHX	Wed, Oct 11, 2017	24.60	25.15	24.20	24.35
3544	NYSE	PHX	Tue, Oct 10, 2017	24.50	24.55	24.00	24.45
3543	NYSE	PHX	Mon, Oct 9, 2017	24.30	24.85	24.05	24.15
3542	NYSE	PHX	Fri, Oct 6, 2017	24.25	24.65	24.00	24.50
3541	NYSE	PHX	Thu, Oct 5, 2017	24.60	24.85	24.25	24.75
3540	NYSE	PHX	Wed, Oct 4, 2017	24.55	24.95	24.33	24.60
3539	NYSE	PHX	Tue, Oct 3, 2017	24.55	24.60	24.25	24.45
3538	NYSE	PHX	Mon, Oct 2, 2017	23.70	24.55	23.55	24.55
3537	NYSE	PHX	Fri, Sep 29, 2017	24.75	24.85	23.70	23.80
3536	NYSE	PHX	Thu, Sep 28, 2017	24.90	25.20	24.70	24.90
3535	NYSE	PHX	Wed, Sep 27, 2017	24.50	25.30	24.45	24.85
3534	NYSE	PHX	Tue, Sep 26, 2017	24.10	24.85	24.10	24.35
3533	NYSE	PHX	Mon, Sep 25, 2017	24.40	24.95	24.10	24.30
3532	NYSE	PHX	Fri, Sep 22, 2017	24.20	24.50	23.85	24.40
3531	NYSE	PHX	Thu, Sep 21, 2017	23.65	24.35	23.60	24.20
3530	NYSE	PHX	Wed, Sep 20, 2017	23.30	24.45	23.30	24.00
3529	NYSE	PHX	Tue, Sep 19, 2017	23.60	23.80	22.70	23.40
3528	NYSE	PHX	Mon, Sep 18, 2017	23.00	23.80	22.95	23.75
3527	NYSE	PHX	Fri, Sep 15, 2017	23.40	23.40	22.90	23.35
3526	NYSE	PHX	Thu, Sep 14, 2017	23.45	23.80	23.00	23.30
3525	NYSE	PHX	Wed, Sep 13, 2017	22.85	23.65	22.55	23.25
3524	NYSE	PHX	Tue, Sep 12, 2017	22.45	23.00	22.45	22.85
3523	NYSE	PHX	Mon, Sep 11, 2017	22.80	22.90	22.30	22.55
3522	NYSE	PHX	Fri, Sep 8, 2017	23.25	23.42	22.45	22.75
3521	NYSE	PHX	Thu, Sep 7, 2017	23.40	23.65	23.00	23.25
3520	NYSE	PHX	Wed, Sep 6, 2017	22.25	23.50	22.20	23.45
3519	NYSE	PHX	Tue, Sep 5, 2017	21.85	22.30	21.85	22.15
3518	NYSE	PHX	Fri, Sep 1, 2017	21.20	21.75	21.05	21.65
3517	NYSE	PHX	Thu, Aug 31, 2017	21.15	21.50	21.00	21.10
3516	NYSE	PHX	Wed, Aug 30, 2017	20.70	21.55	20.55	21.10
3515	NYSE	PHX	Tue, Aug 29, 2017	20.30	20.95	19.95	20.85
3514	NYSE	PHX	Mon, Aug 28, 2017	20.70	20.70	19.65	20.50
3513	NYSE	PHX	Fri, Aug 25, 2017	20.10	20.85	20.10	20.70
3512	NYSE	PHX	Thu, Aug 24, 2017	19.50	20.70	19.50	20.15
3511	NYSE	PHX	Wed, Aug 23, 2017	19.75	20.05	19.45	19.90
3510	NYSE	PHX	Tue, Aug 22, 2017	19.75	20.00	19.40	19.90
3509	NYSE	PHX	Mon, Aug 21, 2017	19.60	19.90	19.20	19.65
3508	NYSE	PHX	Fri, Aug 18, 2017	19.25	20.30	19.25	19.55
3507	NYSE	PHX	Thu, Aug 17, 2017	19.55	20.70	19.55	19.61
3506	NYSE	PHX	Wed, Aug 16, 2017	19.95	20.05	19.50	19.70
3505	NYSE	PHX	Tue, Aug 15, 2017	20.10	20.65	19.85	20.15
3504	NYSE	PHX	Mon, Aug 14, 2017	20.45	20.75	20.10	20.45
3503	NYSE	PHX	Fri, Aug 11, 2017	21.10	21.10	20.05	20.30
3502	NYSE	PHX	Thu, Aug 10, 2017	21.00	21.50	20.95	20.95
3501	NYSE	PHX	Wed, Aug 9, 2017	21.40	21.60	21.00	21.05
3500	NYSE	PHX	Tue, Aug 8, 2017	21.55	22.20	21.25	21.45
3499	NYSE	PHX	Mon, Aug 7, 2017	21.10	22.00	21.10	21.75
3498	NYSE	PHX	Fri, Aug 4, 2017	21.20	21.50	20.95	21.35
3497	NYSE	PHX	Thu, Aug 3, 2017	21.45	21.50	20.85	21.30
3496	NYSE	PHX	Wed, Aug 2, 2017	21.95	22.05	21.30	21.50
3495	NYSE	PHX	Tue, Aug 1, 2017	22.10	22.10	21.70	22.05
3494	NYSE	PHX	Mon, Jul 31, 2017	22.50	22.50	21.85	22.00
3493	NYSE	PHX	Fri, Jul 28, 2017	22.30	22.65	22.10	22.65
3492	NYSE	PHX	Thu, Jul 27, 2017	21.70	22.35	21.70	22.20
3491	NYSE	PHX	Wed, Jul 26, 2017	22.60	22.65	21.95	22.00
3490	NYSE	PHX	Tue, Jul 25, 2017	22.10	23.00	22.10	22.55
3489	NYSE	PHX	Mon, Jul 24, 2017	21.65	21.95	21.40	21.75
3488	NYSE	PHX	Fri, Jul 21, 2017	23.15	23.15	21.30	21.75
3487	NYSE	PHX	Thu, Jul 20, 2017	22.90	22.91	22.35	22.75
3486	NYSE	PHX	Wed, Jul 19, 2017	22.30	23.40	22.30	22.80
3485	NYSE	PHX	Tue, Jul 18, 2017	22.55	23.08	22.20	22.40
3484	NYSE	PHX	Mon, Jul 17, 2017	23.00	23.00	22.35	22.65
3483	NYSE	PHX	Fri, Jul 14, 2017	23.20	23.55	22.95	23.00
3482	NYSE	PHX	Thu, Jul 13, 2017	24.00	24.00	23.00	23.25
3481	NYSE	PHX	Wed, Jul 12, 2017	24.15	24.50	23.85	24.15
3480	NYSE	PHX	Tue, Jul 11, 2017	22.85	23.90	22.55	23.70
3479	NYSE	PHX	Mon, Jul 10, 2017	22.75	23.50	22.70	22.75
3478	NYSE	PHX	Fri, Jul 7, 2017	22.55	22.95	22.20	22.95
3477	NYSE	PHX	Thu, Jul 6, 2017	22.60	22.93	22.15	22.50
3476	NYSE	PHX	Wed, Jul 5, 2017	23.50	23.50	22.45	22.75
3475	NYSE	PHX	Mon, Jul 3, 2017	23.05	24.00	23.05	23.65
3474	NYSE	PHX	Fri, Jun 30, 2017	22.85	23.35	22.60	23.10
3473	NYSE	PHX	Thu, Jun 29, 2017	23.70	23.90	22.85	23.05
3472	NYSE	PHX	Wed, Jun 28, 2017	22.65	23.80	22.65	23.60
3471	NYSE	PHX	Tue, Jun 27, 2017	22.65	22.80	22.45	22.60
3470	NYSE	PHX	Mon, Jun 26, 2017	22.75	22.90	22.35	22.35
3469	NYSE	PHX	Fri, Jun 23, 2017	21.45	22.98	21.45	22.90
3468	NYSE	PHX	Thu, Jun 22, 2017	21.80	22.25	21.80	22.05
3467	NYSE	PHX	Wed, Jun 21, 2017	22.60	22.65	21.50	21.65
3466	NYSE	PHX	Tue, Jun 20, 2017	23.05	23.05	21.93	22.40
3465	NYSE	PHX	Mon, Jun 19, 2017	23.15	23.30	22.80	23.10
3464	NYSE	PHX	Fri, Jun 16, 2017	22.15	23.10	22.15	23.05
3463	NYSE	PHX	Thu, Jun 15, 2017	22.60	23.03	22.25	22.55
3462	NYSE	PHX	Wed, Jun 14, 2017	23.65	23.65	22.40	22.85
3461	NYSE	PHX	Tue, Jun 13, 2017	23.60	24.06	23.05	23.45
3460	NYSE	PHX	Mon, Jun 12, 2017	23.05	23.85	22.65	23.65
3459	NYSE	PHX	Fri, Jun 9, 2017	21.10	23.30	21.10	22.90
3458	NYSE	PHX	Thu, Jun 8, 2017	20.45	21.30	20.40	20.90
3457	NYSE	PHX	Wed, Jun 7, 2017	21.65	22.15	20.45	20.65
3456	NYSE	PHX	Tue, Jun 6, 2017	21.20	21.90	21.15	21.85
3455	NYSE	PHX	Mon, Jun 5, 2017	23.20	23.20	21.55	21.60
3454	NYSE	PHX	Fri, Jun 2, 2017	20.75	23.40	20.75	23.35
3453	NYSE	PHX	Thu, Jun 1, 2017	19.50	20.90	19.50	20.65
3452	NYSE	PHX	Wed, May 31, 2017	19.50	19.60	18.93	19.40
3451	NYSE	PHX	Tue, May 30, 2017	19.15	19.73	18.90	19.50
3450	NYSE	PHX	Fri, May 26, 2017	18.60	19.50	18.53	19.35
3449	NYSE	PHX	Thu, May 25, 2017	18.65	19.15	18.54	18.76
3448	NYSE	PHX	Wed, May 24, 2017	18.80	19.00	18.40	18.70
3447	NYSE	PHX	Tue, May 23, 2017	18.75	18.95	18.71	18.85
3446	NYSE	PHX	Mon, May 22, 2017	18.60	18.95	18.55	18.85
3445	NYSE	PHX	Fri, May 19, 2017	18.70	18.95	18.25	18.50
3444	NYSE	PHX	Thu, May 18, 2017	18.60	19.05	18.55	18.65
3443	NYSE	PHX	Wed, May 17, 2017	19.10	19.50	18.50	18.55
3442	NYSE	PHX	Tue, May 16, 2017	18.90	19.85	18.40	19.40
3441	NYSE	PHX	Mon, May 15, 2017	19.00	19.35	18.80	18.80
3440	NYSE	PHX	Fri, May 12, 2017	18.85	19.05	18.70	18.70
3439	NYSE	PHX	Thu, May 11, 2017	18.95	19.15	18.85	18.95
3438	NYSE	PHX	Wed, May 10, 2017	19.20	19.35	19.00	19.00
3437	NYSE	PHX	Tue, May 9, 2017	19.70	19.70	19.25	19.25
3436	NYSE	PHX	Mon, May 8, 2017	19.10	19.80	19.10	19.80
3435	NYSE	PHX	Fri, May 5, 2017	18.57	19.25	18.57	19.10
3434	NYSE	PHX	Thu, May 4, 2017	18.75	18.85	18.15	18.75
3433	NYSE	PHX	Wed, May 3, 2017	18.80	18.85	18.65	18.70
3432	NYSE	PHX	Tue, May 2, 2017	19.15	19.35	18.65	18.85
3431	NYSE	PHX	Mon, May 1, 2017	19.10	19.45	18.95	19.05
3430	NYSE	PHX	Fri, Apr 28, 2017	19.70	19.70	18.90	18.95
3429	NYSE	PHX	Thu, Apr 27, 2017	21.20	21.20	19.65	19.70
3428	NYSE	PHX	Wed, Apr 26, 2017	20.60	21.80	20.60	21.20
3427	NYSE	PHX	Tue, Apr 25, 2017	19.70	20.85	19.70	20.75
3426	NYSE	PHX	Mon, Apr 24, 2017	19.35	19.80	19.35	19.70
3425	NYSE	PHX	Fri, Apr 21, 2017	19.60	19.70	19.20	19.20
3424	NYSE	PHX	Thu, Apr 20, 2017	19.05	19.80	19.03	19.75
3423	NYSE	PHX	Wed, Apr 19, 2017	19.35	19.35	18.85	18.85
3422	NYSE	PHX	Tue, Apr 18, 2017	18.90	19.40	18.70	19.25
3421	NYSE	PHX	Mon, Apr 17, 2017	18.65	19.35	18.55	18.95
3420	NYSE	PHX	Thu, Apr 13, 2017	19.25	19.25	18.55	18.60
3419	NYSE	PHX	Wed, Apr 12, 2017	19.85	19.90	19.20	19.20
3418	NYSE	PHX	Tue, Apr 11, 2017	19.65	20.00	19.35	20.00
3417	NYSE	PHX	Mon, Apr 10, 2017	19.70	19.90	19.50	19.65
3416	NYSE	PHX	Fri, Apr 7, 2017	19.15	19.95	19.15	19.60
3415	NYSE	PHX	Thu, Apr 6, 2017	18.50	19.30	18.50	19.25
3414	NYSE	PHX	Wed, Apr 5, 2017	19.30	19.90	18.50	18.55
3413	NYSE	PHX	Tue, Apr 4, 2017	19.10	19.25	18.93	19.15
3412	NYSE	PHX	Mon, Apr 3, 2017	19.30	19.58	18.70	19.25
3411	NYSE	PHX	Fri, Mar 31, 2017	19.15	19.85	18.90	19.20
3410	NYSE	PHX	Thu, Mar 30, 2017	19.25	19.75	19.00	19.15
3409	NYSE	PHX	Wed, Mar 29, 2017	19.05	19.35	18.80	19.20
3408	NYSE	PHX	Tue, Mar 28, 2017	18.60	19.00	18.45	18.90
3407	NYSE	PHX	Mon, Mar 27, 2017	17.75	18.70	17.75	18.60
3406	NYSE	PHX	Fri, Mar 24, 2017	18.00	18.25	17.75	17.85
3405	NYSE	PHX	Thu, Mar 23, 2017	17.85	18.15	17.80	18.00
3404	NYSE	PHX	Wed, Mar 22, 2017	17.95	18.10	17.55	17.85
3403	NYSE	PHX	Tue, Mar 21, 2017	18.65	18.70	17.90	17.90
3402	NYSE	PHX	Mon, Mar 20, 2017	18.75	18.75	18.28	18.60
3401	NYSE	PHX	Fri, Mar 17, 2017	19.30	19.70	18.60	18.75
3400	NYSE	PHX	Thu, Mar 16, 2017	19.15	19.30	18.85	19.25
3399	NYSE	PHX	Wed, Mar 15, 2017	18.60	19.25	18.35	19.15
3398	NYSE	PHX	Tue, Mar 14, 2017	18.45	18.65	18.00	18.50
3397	NYSE	PHX	Mon, Mar 13, 2017	18.25	18.65	18.10	18.65
3396	NYSE	PHX	Fri, Mar 10, 2017	18.70	18.80	18.15	18.25
3395	NYSE	PHX	Thu, Mar 9, 2017	18.85	18.95	18.30	18.45
3394	NYSE	PHX	Wed, Mar 8, 2017	19.50	20.00	18.80	18.90
3393	NYSE	PHX	Tue, Mar 7, 2017	19.55	19.55	19.20	19.25
3392	NYSE	PHX	Mon, Mar 6, 2017	19.55	19.75	19.35	19.50
3391	NYSE	PHX	Fri, Mar 3, 2017	19.90	19.97	19.55	19.65
3390	NYSE	PHX	Thu, Mar 2, 2017	19.95	20.01	19.75	19.90
3389	NYSE	PHX	Wed, Mar 1, 2017	20.05	20.15	19.65	20.05
3388	NYSE	PHX	Tue, Feb 28, 2017	19.95	20.05	19.70	19.70
3387	NYSE	PHX	Mon, Feb 27, 2017	20.10	20.35	19.55	20.00
3386	NYSE	PHX	Fri, Feb 24, 2017	20.30	20.45	19.88	20.00
3385	NYSE	PHX	Thu, Feb 23, 2017	20.70	20.85	20.25	20.55
3384	NYSE	PHX	Wed, Feb 22, 2017	20.55	20.65	20.28	20.65
3383	NYSE	PHX	Tue, Feb 21, 2017	20.70	20.80	20.55	20.80
3382	NYSE	PHX	Fri, Feb 17, 2017	20.60	20.60	20.35	20.55
3381	NYSE	PHX	Thu, Feb 16, 2017	20.40	20.60	20.33	20.55
3380	NYSE	PHX	Wed, Feb 15, 2017	20.50	20.75	20.25	20.46
3379	NYSE	PHX	Tue, Feb 14, 2017	20.60	20.70	20.40	20.65
3378	NYSE	PHX	Mon, Feb 13, 2017	20.30	20.65	20.17	20.65
3377	NYSE	PHX	Fri, Feb 10, 2017	20.15	20.45	20.15	20.45
3376	NYSE	PHX	Thu, Feb 9, 2017	20.05	20.50	19.94	20.00
3375	NYSE	PHX	Wed, Feb 8, 2017	20.50	20.65	19.95	20.00
3374	NYSE	PHX	Tue, Feb 7, 2017	21.40	21.55	20.70	20.80
3373	NYSE	PHX	Mon, Feb 6, 2017	22.00	22.00	21.30	21.55
3372	NYSE	PHX	Fri, Feb 3, 2017	21.70	22.10	21.60	22.05
3371	NYSE	PHX	Thu, Feb 2, 2017	21.85	21.95	21.25	21.55
3370	NYSE	PHX	Wed, Feb 1, 2017	22.25	22.25	21.65	21.75
3369	NYSE	PHX	Tue, Jan 31, 2017	21.45	22.40	21.43	22.00
3368	NYSE	PHX	Mon, Jan 30, 2017	21.60	21.65	21.35	21.45
3367	NYSE	PHX	Fri, Jan 27, 2017	21.95	22.13	21.55	21.85
3366	NYSE	PHX	Thu, Jan 26, 2017	22.80	22.95	21.90	21.90
3365	NYSE	PHX	Wed, Jan 25, 2017	22.65	23.10	22.50	22.75
3364	NYSE	PHX	Tue, Jan 24, 2017	21.25	22.55	21.25	22.45
3363	NYSE	PHX	Mon, Jan 23, 2017	21.80	21.80	21.15	21.35
3362	NYSE	PHX	Fri, Jan 20, 2017	21.70	22.15	21.60	21.95
3361	NYSE	PHX	Thu, Jan 19, 2017	21.50	21.80	21.15	21.60
3360	NYSE	PHX	Wed, Jan 18, 2017	21.70	22.00	21.65	21.85
3359	NYSE	PHX	Tue, Jan 17, 2017	22.20	22.40	21.75	21.75
3358	NYSE	PHX	Fri, Jan 13, 2017	22.15	22.55	21.95	22.26
3357	NYSE	PHX	Thu, Jan 12, 2017	22.70	23.08	22.25	22.25
3356	NYSE	PHX	Wed, Jan 11, 2017	22.55	22.80	22.10	22.65
3355	NYSE	PHX	Tue, Jan 10, 2017	22.30	22.60	21.85	22.60
3354	NYSE	PHX	Mon, Jan 9, 2017	22.90	22.93	22.20	22.25
3353	NYSE	PHX	Fri, Jan 6, 2017	23.80	24.05	22.90	23.05
3352	NYSE	PHX	Thu, Jan 5, 2017	23.65	24.05	23.65	23.70
3351	NYSE	PHX	Wed, Jan 4, 2017	23.80	23.80	23.30	23.65
3350	NYSE	PHX	Tue, Jan 3, 2017	23.95	24.01	23.20	23.70
3349	NYSE	PHX	Fri, Dec 30, 2016	24.60	24.60	23.30	23.55
3348	NYSE	PHX	Thu, Dec 29, 2016	23.90	24.75	23.70	24.60
3347	NYSE	PHX	Wed, Dec 28, 2016	24.40	24.40	23.60	23.85
3346	NYSE	PHX	Tue, Dec 27, 2016	23.75	24.50	23.75	24.40
3345	NYSE	PHX	Fri, Dec 23, 2016	23.80	23.95	23.60	23.80
3344	NYSE	PHX	Thu, Dec 22, 2016	23.80	24.10	23.55	23.70
3343	NYSE	PHX	Wed, Dec 21, 2016	23.30	24.10	23.20	23.85
3342	NYSE	PHX	Tue, Dec 20, 2016	23.70	23.95	23.25	23.35
3341	NYSE	PHX	Mon, Dec 19, 2016	23.75	24.35	23.45	23.45
3340	NYSE	PHX	Fri, Dec 16, 2016	24.90	25.25	24.00	24.90
3339	NYSE	PHX	Thu, Dec 15, 2016	26.20	27.25	24.85	24.90
3338	NYSE	PHX	Wed, Dec 14, 2016	27.40	27.55	26.10	26.25
3337	NYSE	PHX	Tue, Dec 13, 2016	26.20	27.70	25.56	27.55
3336	NYSE	PHX	Mon, Dec 12, 2016	26.90	27.10	25.55	25.80
3335	NYSE	PHX	Fri, Dec 9, 2016	25.85	26.40	25.21	25.75
3334	NYSE	PHX	Thu, Dec 8, 2016	24.25	25.90	23.97	25.65
3333	NYSE	PHX	Wed, Dec 7, 2016	24.70	24.70	23.70	24.05
3332	NYSE	PHX	Tue, Dec 6, 2016	24.30	24.95	24.15	24.65
3331	NYSE	PHX	Mon, Dec 5, 2016	24.50	24.75	24.25	24.35
3330	NYSE	PHX	Fri, Dec 2, 2016	24.95	25.18	24.05	24.15
3329	NYSE	PHX	Thu, Dec 1, 2016	24.70	25.45	24.70	25.00
3328	NYSE	PHX	Wed, Nov 30, 2016	24.65	25.29	24.00	24.50
3327	NYSE	PHX	Tue, Nov 29, 2016	23.80	24.20	23.00	24.00
3326	NYSE	PHX	Mon, Nov 28, 2016	24.50	24.65	23.95	24.10
3325	NYSE	PHX	Fri, Nov 25, 2016	24.50	24.50	23.85	24.50
3324	NYSE	PHX	Wed, Nov 23, 2016	24.40	24.70	23.90	24.55
3323	NYSE	PHX	Tue, Nov 22, 2016	23.30	24.70	22.80	24.70
3322	NYSE	PHX	Mon, Nov 21, 2016	22.50	23.50	22.35	23.50
3321	NYSE	PHX	Fri, Nov 18, 2016	22.00	22.40	21.75	22.20
3320	NYSE	PHX	Thu, Nov 17, 2016	22.05	22.05	21.70	21.80
3319	NYSE	PHX	Wed, Nov 16, 2016	23.15	23.15	21.35	21.70
3318	NYSE	PHX	Tue, Nov 15, 2016	22.10	23.60	22.08	23.05
3317	NYSE	PHX	Mon, Nov 14, 2016	21.35	22.05	20.95	21.95
3316	NYSE	PHX	Fri, Nov 11, 2016	20.85	22.45	20.40	21.35
3315	NYSE	PHX	Thu, Nov 10, 2016	19.50	21.25	19.25	21.20
3314	NYSE	PHX	Wed, Nov 9, 2016	17.90	19.70	17.90	19.70
3313	NYSE	PHX	Tue, Nov 8, 2016	17.95	18.15	17.70	18.10
3312	NYSE	PHX	Mon, Nov 7, 2016	17.70	18.15	17.50	18.15
3311	NYSE	PHX	Fri, Nov 4, 2016	17.95	18.25	17.35	17.45
3310	NYSE	PHX	Thu, Nov 3, 2016	17.75	18.15	17.70	18.00
3309	NYSE	PHX	Wed, Nov 2, 2016	17.85	18.05	17.50	17.75
3308	NYSE	PHX	Tue, Nov 1, 2016	18.15	18.15	17.78	18.00
3307	NYSE	PHX	Mon, Oct 31, 2016	18.00	18.10	17.75	18.00
3306	NYSE	PHX	Fri, Oct 28, 2016	18.05	18.10	17.85	18.05
3305	NYSE	PHX	Thu, Oct 27, 2016	18.10	18.10	17.80	18.05
3304	NYSE	PHX	Wed, Oct 26, 2016	17.80	18.08	17.35	18.05
3303	NYSE	PHX	Tue, Oct 25, 2016	17.90	18.10	17.35	18.05
3302	NYSE	PHX	Mon, Oct 24, 2016	17.80	17.95	17.30	17.90
3301	NYSE	PHX	Fri, Oct 21, 2016	17.80	18.10	17.75	17.80
3300	NYSE	PHX	Thu, Oct 20, 2016	18.00	18.20	17.63	18.15
3299	NYSE	PHX	Wed, Oct 19, 2016	17.70	18.10	17.55	17.90
3298	NYSE	PHX	Tue, Oct 18, 2016	17.50	17.60	17.10	17.60
3297	NYSE	PHX	Mon, Oct 17, 2016	17.35	17.55	17.30	17.35
3296	NYSE	PHX	Fri, Oct 14, 2016	17.50	17.55	17.35	17.55
3295	NYSE	PHX	Thu, Oct 13, 2016	17.65	17.65	17.40	17.45
3294	NYSE	PHX	Wed, Oct 12, 2016	17.25	17.80	17.25	17.80
3293	NYSE	PHX	Tue, Oct 11, 2016	17.95	17.95	17.45	17.50
3292	NYSE	PHX	Mon, Oct 10, 2016	17.52	18.10	17.52	17.95
3291	NYSE	PHX	Fri, Oct 7, 2016	17.52	17.81	17.50	17.52
3290	NYSE	PHX	Thu, Oct 6, 2016	17.51	17.66	17.49	17.58
3289	NYSE	PHX	Wed, Oct 5, 2016	17.46	17.64	17.43	17.49
3288	NYSE	PHX	Tue, Oct 4, 2016	17.32	17.42	17.21	17.35
3287	NYSE	PHX	Mon, Oct 3, 2016	17.55	17.67	17.13	17.57
3286	NYSE	PHX	Fri, Sep 30, 2016	17.56	17.91	17.30	17.53
3285	NYSE	PHX	Thu, Sep 29, 2016	17.70	18.09	17.35	17.49
3284	NYSE	PHX	Wed, Sep 28, 2016	16.63	17.84	16.57	17.75
3283	NYSE	PHX	Tue, Sep 27, 2016	16.52	16.52	16.11	16.47
3282	NYSE	PHX	Mon, Sep 26, 2016	16.42	16.74	16.42	16.55
3281	NYSE	PHX	Fri, Sep 23, 2016	17.11	17.13	16.40	16.50
3280	NYSE	PHX	Thu, Sep 22, 2016	17.15	17.37	16.90	17.34
3279	NYSE	PHX	Wed, Sep 21, 2016	16.35	17.09	16.35	17.04
3278	NYSE	PHX	Tue, Sep 20, 2016	16.26	16.53	16.03	16.32
3277	NYSE	PHX	Mon, Sep 19, 2016	16.25	16.33	16.09	16.25
3276	NYSE	PHX	Fri, Sep 16, 2016	16.00	16.29	15.67	16.25
3275	NYSE	PHX	Thu, Sep 15, 2016	15.94	16.17	15.88	16.06
3274	NYSE	PHX	Wed, Sep 14, 2016	16.01	16.10	15.83	15.99
3273	NYSE	PHX	Tue, Sep 13, 2016	16.17	16.23	15.96	16.04
3272	NYSE	PHX	Mon, Sep 12, 2016	16.73	16.77	16.12	16.33
3271	NYSE	PHX	Fri, Sep 9, 2016	17.12	17.14	16.69	16.74
3270	NYSE	PHX	Thu, Sep 8, 2016	17.79	17.87	17.16	17.31
3269	NYSE	PHX	Wed, Sep 7, 2016	17.81	18.19	17.52	17.58
3268	NYSE	PHX	Tue, Sep 6, 2016	17.34	17.80	17.10	17.77
3267	NYSE	PHX	Fri, Sep 2, 2016	17.21	17.47	17.12	17.23
3266	NYSE	PHX	Thu, Sep 1, 2016	17.21	17.34	16.84	17.07
3265	NYSE	PHX	Wed, Aug 31, 2016	17.50	17.66	16.90	17.30
3264	NYSE	PHX	Tue, Aug 30, 2016	17.08	17.69	17.08	17.66
3263	NYSE	PHX	Mon, Aug 29, 2016	17.34	17.67	17.09	17.19
3262	NYSE	PHX	Fri, Aug 26, 2016	18.06	18.06	17.22	17.44
3261	NYSE	PHX	Thu, Aug 25, 2016	17.75	17.81	17.50	17.73
3260	NYSE	PHX	Wed, Aug 24, 2016	17.96	18.22	17.57	17.72
3259	NYSE	PHX	Tue, Aug 23, 2016	17.63	18.23	17.52	17.98
3258	NYSE	PHX	Mon, Aug 22, 2016	17.98	17.98	17.57	17.74
3257	NYSE	PHX	Fri, Aug 19, 2016	18.39	18.43	18.14	18.21
3256	NYSE	PHX	Thu, Aug 18, 2016	18.00	18.55	17.98	18.45
3255	NYSE	PHX	Wed, Aug 17, 2016	17.98	18.18	17.75	17.98
3254	NYSE	PHX	Tue, Aug 16, 2016	18.82	19.08	17.89	18.01
3253	NYSE	PHX	Mon, Aug 15, 2016	18.39	19.30	18.39	18.85
3252	NYSE	PHX	Fri, Aug 12, 2016	17.90	18.46	17.90	18.45
3251	NYSE	PHX	Thu, Aug 11, 2016	17.00	17.91	16.95	17.87
3250	NYSE	PHX	Wed, Aug 10, 2016	16.71	17.03	16.61	16.96
3249	NYSE	PHX	Tue, Aug 9, 2016	16.40	16.72	16.40	16.68
3248	NYSE	PHX	Mon, Aug 8, 2016	16.55	16.82	16.35	16.42
3247	NYSE	PHX	Fri, Aug 5, 2016	16.28	16.60	15.87	16.53
3246	NYSE	PHX	Thu, Aug 4, 2016	16.32	16.65	16.16	16.23
3245	NYSE	PHX	Wed, Aug 3, 2016	16.22	16.48	16.17	16.46
3244	NYSE	PHX	Tue, Aug 2, 2016	16.11	16.21	15.82	16.10
3243	NYSE	PHX	Mon, Aug 1, 2016	16.27	16.27	15.79	16.01
3242	NYSE	PHX	Fri, Jul 29, 2016	15.90	16.50	15.90	16.36
3241	NYSE	PHX	Thu, Jul 28, 2016	16.04	16.29	15.80	16.05
3240	NYSE	PHX	Wed, Jul 27, 2016	16.33	16.75	15.97	16.16
3239	NYSE	PHX	Tue, Jul 26, 2016	15.98	16.44	15.98	16.33
3238	NYSE	PHX	Mon, Jul 25, 2016	15.93	16.17	15.67	16.05
3237	NYSE	PHX	Fri, Jul 22, 2016	15.98	16.06	15.81	16.04
3236	NYSE	PHX	Thu, Jul 21, 2016	16.71	17.07	15.76	15.86
3235	NYSE	PHX	Wed, Jul 20, 2016	16.14	16.76	15.86	16.61
3234	NYSE	PHX	Tue, Jul 19, 2016	16.38	16.39	16.10	16.23
3233	NYSE	PHX	Mon, Jul 18, 2016	16.82	16.82	16.18	16.37
3232	NYSE	PHX	Fri, Jul 15, 2016	16.98	16.98	16.63	16.87
3231	NYSE	PHX	Thu, Jul 14, 2016	17.25	17.32	16.71	16.81
3230	NYSE	PHX	Wed, Jul 13, 2016	16.94	17.37	16.67	17.29
3229	NYSE	PHX	Tue, Jul 12, 2016	16.30	17.30	16.26	16.95
3228	NYSE	PHX	Mon, Jul 11, 2016	16.38	16.42	16.15	16.30
3227	NYSE	PHX	Fri, Jul 8, 2016	16.21	16.35	15.82	16.32
3226	NYSE	PHX	Thu, Jul 7, 2016	16.42	16.44	15.45	16.00
3225	NYSE	PHX	Wed, Jul 6, 2016	16.15	16.52	16.14	16.30
3224	NYSE	PHX	Tue, Jul 5, 2016	16.28	16.46	16.11	16.21
3223	NYSE	PHX	Fri, Jul 1, 2016	16.75	17.25	16.57	16.61
3222	NYSE	PHX	Thu, Jun 30, 2016	16.27	16.68	16.04	16.67
3221	NYSE	PHX	Wed, Jun 29, 2016	16.32	16.47	15.79	16.43
3220	NYSE	PHX	Tue, Jun 28, 2016	16.10	16.39	15.89	16.08
3219	NYSE	PHX	Mon, Jun 27, 2016	16.02	16.05	15.56	15.79
3218	NYSE	PHX	Fri, Jun 24, 2016	15.84	16.34	15.72	16.27
3217	NYSE	PHX	Thu, Jun 23, 2016	16.05	16.25	15.87	16.23
3216	NYSE	PHX	Wed, Jun 22, 2016	16.38	16.38	15.86	15.93
3215	NYSE	PHX	Tue, Jun 21, 2016	16.28	16.51	16.17	16.38
3214	NYSE	PHX	Mon, Jun 20, 2016	16.43	16.59	16.20	16.32
3213	NYSE	PHX	Fri, Jun 17, 2016	16.06	16.51	15.75	16.31
3212	NYSE	PHX	Thu, Jun 16, 2016	16.11	16.11	15.34	15.95
3211	NYSE	PHX	Wed, Jun 15, 2016	16.04	16.45	16.04	16.11
3210	NYSE	PHX	Tue, Jun 14, 2016	15.81	16.26	15.62	16.16
3209	NYSE	PHX	Mon, Jun 13, 2016	16.26	16.71	15.78	15.96
3208	NYSE	PHX	Fri, Jun 10, 2016	16.66	16.90	16.24	16.40
3207	NYSE	PHX	Thu, Jun 9, 2016	16.83	17.18	16.58	16.95
3206	NYSE	PHX	Wed, Jun 8, 2016	17.33	17.43	16.72	17.05
3205	NYSE	PHX	Tue, Jun 7, 2016	16.53	17.35	16.50	17.25
3204	NYSE	PHX	Mon, Jun 6, 2016	15.90	16.70	15.88	16.51
3203	NYSE	PHX	Fri, Jun 3, 2016	15.97	16.02	15.70	15.79
3202	NYSE	PHX	Thu, Jun 2, 2016	16.04	16.05	15.92	15.99
3201	NYSE	PHX	Wed, Jun 1, 2016	15.91	16.26	15.81	16.21
3200	NYSE	PHX	Tue, May 31, 2016	15.98	16.33	15.98	16.08
3199	NYSE	PHX	Fri, May 27, 2016	16.09	16.20	15.70	15.97
3198	NYSE	PHX	Thu, May 26, 2016	16.23	16.45	16.08	16.13
3197	NYSE	PHX	Wed, May 25, 2016	16.46	17.14	16.15	16.11
3196	NYSE	PHX	Tue, May 24, 2016	16.05	16.51	15.79	16.39
3195	NYSE	PHX	Mon, May 23, 2016	16.04	16.37	15.77	15.91
3194	NYSE	PHX	Fri, May 20, 2016	16.17	16.26	15.79	16.16
3193	NYSE	PHX	Thu, May 19, 2016	15.79	16.32	15.79	16.13
3192	NYSE	PHX	Wed, May 18, 2016	16.10	16.44	15.76	15.89
3191	NYSE	PHX	Tue, May 17, 2016	16.26	16.44	15.87	16.00
3190	NYSE	PHX	Mon, May 16, 2016	16.89	17.01	16.08	16.20
3189	NYSE	PHX	Fri, May 13, 2016	16.72	17.17	16.61	16.63
3188	NYSE	PHX	Thu, May 12, 2016	17.20	17.35	16.80	16.90
3187	NYSE	PHX	Wed, May 11, 2016	16.65	17.31	16.65	16.96
3186	NYSE	PHX	Tue, May 10, 2016	16.82	17.01	16.56	16.75
3185	NYSE	PHX	Mon, May 9, 2016	17.07	17.09	16.78	16.78
3184	NYSE	PHX	Fri, May 6, 2016	17.25	17.88	17.00	17.15
3183	NYSE	PHX	Thu, May 5, 2016	16.48	17.63	16.48	17.39
3182	NYSE	PHX	Wed, May 4, 2016	16.67	16.80	16.11	16.23
3181	NYSE	PHX	Tue, May 3, 2016	17.87	17.91	16.36	16.66
3180	NYSE	PHX	Mon, May 2, 2016	18.88	18.88	18.01	18.07
3179	NYSE	PHX	Fri, Apr 29, 2016	19.05	19.45	18.49	18.89
3178	NYSE	PHX	Thu, Apr 28, 2016	18.91	19.47	18.72	18.86
3177	NYSE	PHX	Wed, Apr 27, 2016	18.50	19.05	18.46	18.90
3176	NYSE	PHX	Tue, Apr 26, 2016	17.52	18.54	17.52	18.51
3175	NYSE	PHX	Mon, Apr 25, 2016	18.22	18.26	17.22	17.45
3174	NYSE	PHX	Fri, Apr 22, 2016	17.65	18.24	17.65	18.21
3173	NYSE	PHX	Thu, Apr 21, 2016	18.05	18.05	17.55	17.63
3172	NYSE	PHX	Wed, Apr 20, 2016	17.82	18.36	17.80	18.04
3171	NYSE	PHX	Tue, Apr 19, 2016	18.08	18.47	17.65	18.06
3170	NYSE	PHX	Mon, Apr 18, 2016	16.95	18.14	16.77	17.96
3169	NYSE	PHX	Fri, Apr 15, 2016	17.42	17.65	17.10	17.45
3168	NYSE	PHX	Thu, Apr 14, 2016	17.67	17.67	17.26	17.48
3167	NYSE	PHX	Wed, Apr 13, 2016	17.76	17.76	17.14	17.61
3166	NYSE	PHX	Tue, Apr 12, 2016	17.02	17.97	16.91	17.75
3165	NYSE	PHX	Mon, Apr 11, 2016	16.96	17.61	16.85	16.92
3164	NYSE	PHX	Fri, Apr 8, 2016	16.83	17.17	16.76	17.12
3163	NYSE	PHX	Thu, Apr 7, 2016	16.14	16.58	15.91	16.52
3162	NYSE	PHX	Wed, Apr 6, 2016	16.21	16.69	15.98	16.29
3161	NYSE	PHX	Tue, Apr 5, 2016	16.05	16.05	16.05	16.03
3160	NYSE	PHX	Mon, Apr 4, 2016	16.76	16.93	16.03	16.05
3159	NYSE	PHX	Fri, Apr 1, 2016	17.02	17.33	16.44	16.76
3158	NYSE	PHX	Thu, Mar 31, 2016	17.20	17.69	17.08	17.31
3157	NYSE	PHX	Wed, Mar 30, 2016	17.49	17.57	17.02	17.19
3156	NYSE	PHX	Tue, Mar 29, 2016	16.97	17.67	16.43	17.34
3155	NYSE	PHX	Mon, Mar 28, 2016	17.38	17.50	16.90	17.18
3154	NYSE	PHX	Thu, Mar 24, 2016	16.78	17.43	16.78	17.38
3153	NYSE	PHX	Wed, Mar 23, 2016	17.18	17.57	16.77	16.96
3152	NYSE	PHX	Tue, Mar 22, 2016	17.34	17.57	17.20	17.23
3151	NYSE	PHX	Mon, Mar 21, 2016	17.99	18.31	17.40	17.64
3150	NYSE	PHX	Fri, Mar 18, 2016	18.79	18.89	17.94	18.15
3149	NYSE	PHX	Thu, Mar 17, 2016	17.86	18.50	17.69	18.44
3148	NYSE	PHX	Wed, Mar 16, 2016	17.38	17.94	17.16	17.75
3147	NYSE	PHX	Tue, Mar 15, 2016	17.51	17.51	17.51	17.25
3146	NYSE	PHX	Mon, Mar 14, 2016	17.31	17.74	17.09	17.14
3145	NYSE	PHX	Fri, Mar 11, 2016	16.92	16.92	16.92	17.76
3144	NYSE	PHX	Thu, Mar 10, 2016	17.50	17.56	16.65	16.92
3143	NYSE	PHX	Wed, Mar 9, 2016	17.56	17.56	17.56	17.47
3142	NYSE	PHX	Tue, Mar 8, 2016	18.02	18.09	17.54	17.56
3141	NYSE	PHX	Mon, Mar 7, 2016	17.71	18.30	17.71	18.06
3140	NYSE	PHX	Fri, Mar 4, 2016	16.94	16.94	16.94	17.59
3139	NYSE	PHX	Thu, Mar 3, 2016	16.34	16.34	16.34	16.94
3138	NYSE	PHX	Wed, Mar 2, 2016	15.57	16.34	15.53	16.34
3137	NYSE	PHX	Tue, Mar 1, 2016	15.68	15.72	15.10	15.72
3136	NYSE	PHX	Mon, Feb 29, 2016	15.46	15.68	15.21	15.54
3135	NYSE	PHX	Fri, Feb 26, 2016	15.34	15.74	15.24	15.40
3134	NYSE	PHX	Thu, Feb 25, 2016	15.02	15.52	14.45	15.24
3133	NYSE	PHX	Wed, Feb 24, 2016	14.37	15.04	14.32	15.00
3132	NYSE	PHX	Tue, Feb 23, 2016	14.92	14.92	14.40	14.55
3131	NYSE	PHX	Mon, Feb 22, 2016	14.67	15.21	14.48	14.98
3130	NYSE	PHX	Fri, Feb 19, 2016	14.31	14.47	14.05	14.39
3129	NYSE	PHX	Thu, Feb 18, 2016	14.96	14.96	14.40	14.46
3128	NYSE	PHX	Wed, Feb 17, 2016	14.72	15.08	14.24	14.94
3127	NYSE	PHX	Tue, Feb 16, 2016	14.73	14.77	14.22	14.54
3126	NYSE	PHX	Fri, Feb 12, 2016	13.93	14.62	13.77	14.57
3125	NYSE	PHX	Thu, Feb 11, 2016	13.50	13.97	13.11	13.78
3124	NYSE	PHX	Wed, Feb 10, 2016	13.80	13.92	13.50	13.56
3123	NYSE	PHX	Tue, Feb 9, 2016	14.49	14.59	13.42	13.65
3122	NYSE	PHX	Mon, Feb 8, 2016	13.81	14.80	13.60	14.70
3121	NYSE	PHX	Fri, Feb 5, 2016	14.32	14.79	14.00	14.00
3120	NYSE	PHX	Thu, Feb 4, 2016	14.66	15.26	14.17	14.70
3119	NYSE	PHX	Wed, Feb 3, 2016	14.18	14.69	13.76	14.66
3118	NYSE	PHX	Tue, Feb 2, 2016	13.69	14.44	13.50	13.98
3117	NYSE	PHX	Mon, Feb 1, 2016	14.22	14.43	13.77	14.02
3116	NYSE	PHX	Fri, Jan 29, 2016	13.76	14.69	13.76	14.43
3115	NYSE	PHX	Thu, Jan 28, 2016	14.01	14.60	13.56	13.73
3114	NYSE	PHX	Wed, Jan 27, 2016	13.27	14.02	13.08	13.31
3113	NYSE	PHX	Tue, Jan 26, 2016	13.27	13.84	12.85	13.40
3112	NYSE	PHX	Mon, Jan 25, 2016	13.71	14.39	12.94	12.95
3111	NYSE	PHX	Fri, Jan 22, 2016	14.00	14.66	13.72	14.18
3110	NYSE	PHX	Thu, Jan 21, 2016	12.56	13.73	12.47	13.43
3109	NYSE	PHX	Wed, Jan 20, 2016	11.91	12.62	10.82	12.57
3108	NYSE	PHX	Tue, Jan 19, 2016	13.20	13.20	11.95	12.12
3107	NYSE	PHX	Fri, Jan 15, 2016	13.17	13.69	12.75	13.18
3106	NYSE	PHX	Thu, Jan 14, 2016	13.73	14.34	13.36	13.80
3105	NYSE	PHX	Wed, Jan 13, 2016	13.86	14.05	12.88	13.49
3104	NYSE	PHX	Tue, Jan 12, 2016	14.58	14.70	13.30	13.76
3103	NYSE	PHX	Mon, Jan 11, 2016	14.77	14.77	14.08	14.38
3102	NYSE	PHX	Fri, Jan 8, 2016	14.68	14.92	14.39	14.66
3101	NYSE	PHX	Thu, Jan 7, 2016	15.20	15.52	14.65	14.67
3100	NYSE	PHX	Wed, Jan 6, 2016	16.08	16.09	15.41	15.54
3099	NYSE	PHX	Tue, Jan 5, 2016	16.69	16.69	16.02	16.17
3098	NYSE	PHX	Mon, Jan 4, 2016	16.19	16.91	15.59	16.74
3097	NYSE	PHX	Thu, Dec 31, 2015	15.34	16.63	15.34	16.16
3096	NYSE	PHX	Wed, Dec 30, 2015	15.34	15.63	15.01	15.42
3095	NYSE	PHX	Tue, Dec 29, 2015	15.10	15.44	14.90	15.40
3094	NYSE	PHX	Mon, Dec 28, 2015	14.59	14.93	14.54	14.75
3093	NYSE	PHX	Thu, Dec 24, 2015	14.71	14.94	14.44	14.84
3092	NYSE	PHX	Wed, Dec 23, 2015	13.95	14.88	13.95	14.81
3091	NYSE	PHX	Tue, Dec 22, 2015	13.66	14.14	13.50	13.79
3090	NYSE	PHX	Mon, Dec 21, 2015	13.84	14.20	13.18	13.66
3089	NYSE	PHX	Fri, Dec 18, 2015	14.15	14.78	14.02	14.06
3088	NYSE	PHX	Thu, Dec 17, 2015	14.66	14.88	14.27	14.31
3087	NYSE	PHX	Wed, Dec 16, 2015	15.15	15.52	14.78	14.88
3086	NYSE	PHX	Tue, Dec 15, 2015	15.41	15.77	15.20	15.36
3085	NYSE	PHX	Mon, Dec 14, 2015	15.53	16.06	15.00	15.20
3084	NYSE	PHX	Fri, Dec 11, 2015	16.10	16.60	15.45	15.67
3083	NYSE	PHX	Thu, Dec 10, 2015	16.51	17.17	16.35	16.96
3082	NYSE	PHX	Wed, Dec 9, 2015	17.10	17.43	16.47	16.57
3081	NYSE	PHX	Tue, Dec 8, 2015	16.06	16.95	16.06	16.79
3080	NYSE	PHX	Mon, Dec 7, 2015	17.33	17.40	16.34	16.42
3079	NYSE	PHX	Fri, Dec 4, 2015	17.88	18.00	17.20	17.75
3078	NYSE	PHX	Thu, Dec 3, 2015	18.23	18.92	17.74	17.99
3077	NYSE	PHX	Wed, Dec 2, 2015	18.67	18.67	18.02	18.05
3076	NYSE	PHX	Tue, Dec 1, 2015	19.03	19.15	18.53	18.75
3075	NYSE	PHX	Mon, Nov 30, 2015	19.02	19.44	18.62	18.93
3074	NYSE	PHX	Fri, Nov 27, 2015	18.68	18.90	18.62	18.85
3073	NYSE	PHX	Wed, Nov 25, 2015	18.84	19.12	18.55	18.90
3072	NYSE	PHX	Tue, Nov 24, 2015	18.45	19.22	18.45	18.99
3071	NYSE	PHX	Mon, Nov 23, 2015	18.16	18.45	17.95	18.19
3070	NYSE	PHX	Fri, Nov 20, 2015	18.43	18.65	18.12	18.31
3069	NYSE	PHX	Thu, Nov 19, 2015	18.69	18.69	17.87	18.31
3068	NYSE	PHX	Wed, Nov 18, 2015	18.14	18.95	17.93	18.88
3067	NYSE	PHX	Tue, Nov 17, 2015	18.64	18.97	17.97	18.11
3066	NYSE	PHX	Mon, Nov 16, 2015	18.01	18.95	17.83	18.78
3065	NYSE	PHX	Fri, Nov 13, 2015	18.12	18.64	17.86	18.08
3064	NYSE	PHX	Thu, Nov 12, 2015	18.63	19.05	18.30	18.34
3063	NYSE	PHX	Wed, Nov 11, 2015	19.48	19.48	18.65	18.95
3062	NYSE	PHX	Tue, Nov 10, 2015	19.26	19.75	19.02	19.43
3061	NYSE	PHX	Mon, Nov 9, 2015	19.24	19.62	18.90	19.31
3060	NYSE	PHX	Fri, Nov 6, 2015	19.27	19.87	18.87	19.23
3059	NYSE	PHX	Thu, Nov 5, 2015	19.40	19.99	19.35	19.43
3058	NYSE	PHX	Wed, Nov 4, 2015	18.86	19.76	18.80	19.52
3057	NYSE	PHX	Tue, Nov 3, 2015	18.46	18.95	18.46	18.82
3056	NYSE	PHX	Mon, Nov 2, 2015	18.23	18.70	18.08	18.47
3055	NYSE	PHX	Fri, Oct 30, 2015	18.09	19.29	17.79	18.38
3054	NYSE	PHX	Thu, Oct 29, 2015	17.74	18.10	17.63	18.07
3053	NYSE	PHX	Wed, Oct 28, 2015	17.24	18.79	17.15	17.87
3052	NYSE	PHX	Tue, Oct 27, 2015	17.02	17.36	16.58	17.30
3051	NYSE	PHX	Mon, Oct 26, 2015	19.05	19.39	17.02	17.44
3050	NYSE	PHX	Fri, Oct 23, 2015	19.28	19.85	19.00	19.35
3049	NYSE	PHX	Thu, Oct 22, 2015	18.94	19.88	18.81	19.48
3048	NYSE	PHX	Wed, Oct 21, 2015	19.34	19.45	18.88	18.90
3047	NYSE	PHX	Tue, Oct 20, 2015	19.09	19.98	19.06	19.37
3046	NYSE	PHX	Mon, Oct 19, 2015	19.48	19.64	19.02	19.18
3045	NYSE	PHX	Fri, Oct 16, 2015	20.08	20.09	18.96	19.71
3044	NYSE	PHX	Thu, Oct 15, 2015	19.06	20.20	18.88	19.97
3043	NYSE	PHX	Wed, Oct 14, 2015	18.93	19.28	18.70	19.21
3042	NYSE	PHX	Tue, Oct 13, 2015	18.79	19.40	18.70	18.87
3041	NYSE	PHX	Mon, Oct 12, 2015	19.58	19.58	18.48	18.87
3040	NYSE	PHX	Fri, Oct 9, 2015	19.41	19.73	19.19	19.51
3039	NYSE	PHX	Thu, Oct 8, 2015	18.89	19.72	18.66	19.49
3038	NYSE	PHX	Wed, Oct 7, 2015	18.70	19.43	18.37	19.11
3037	NYSE	PHX	Tue, Oct 6, 2015	17.66	18.83	17.50	18.52
3036	NYSE	PHX	Mon, Oct 5, 2015	17.35	17.90	16.92	17.68
3035	NYSE	PHX	Fri, Oct 2, 2015	15.88	17.30	15.79	17.23
3034	NYSE	PHX	Thu, Oct 1, 2015	16.28	16.68	15.79	16.05
3033	NYSE	PHX	Wed, Sep 30, 2015	16.93	17.00	15.60	16.16
3032	NYSE	PHX	Tue, Sep 29, 2015	16.39	16.91	16.26	16.86
3031	NYSE	PHX	Mon, Sep 28, 2015	16.43	16.87	16.20	16.41
3030	NYSE	PHX	Fri, Sep 25, 2015	17.63	17.63	16.25	16.54
3029	NYSE	PHX	Thu, Sep 24, 2015	17.33	17.67	17.01	17.33
3028	NYSE	PHX	Wed, Sep 23, 2015	17.84	17.84	17.24	17.42
3027	NYSE	PHX	Tue, Sep 22, 2015	17.50	18.20	17.50	17.77
3026	NYSE	PHX	Mon, Sep 21, 2015	17.76	17.85	17.51	17.72
3025	NYSE	PHX	Fri, Sep 18, 2015	17.87	17.90	17.35	17.67
3024	NYSE	PHX	Thu, Sep 17, 2015	18.22	18.73	18.03	18.07
3023	NYSE	PHX	Wed, Sep 16, 2015	16.81	18.30	16.81	18.10
3022	NYSE	PHX	Tue, Sep 15, 2015	16.03	16.99	16.03	16.79
3021	NYSE	PHX	Mon, Sep 14, 2015	16.31	16.31	15.69	16.00
3020	NYSE	PHX	Fri, Sep 11, 2015	16.60	16.60	16.00	16.30
3019	NYSE	PHX	Thu, Sep 10, 2015	16.29	16.92	15.97	16.87
3018	NYSE	PHX	Wed, Sep 9, 2015	17.23	17.36	16.23	16.30
3017	NYSE	PHX	Tue, Sep 8, 2015	17.00	17.43	16.45	17.14
3016	NYSE	PHX	Fri, Sep 4, 2015	16.24	16.91	16.10	16.77
3015	NYSE	PHX	Thu, Sep 3, 2015	17.05	17.31	16.09	16.54
3014	NYSE	PHX	Wed, Sep 2, 2015	16.86	17.16	16.03	17.03
3013	NYSE	PHX	Tue, Sep 1, 2015	17.20	17.69	16.67	16.78
3012	NYSE	PHX	Mon, Aug 31, 2015	17.07	17.83	16.68	17.56
3011	NYSE	PHX	Fri, Aug 28, 2015	15.46	17.46	15.41	17.25
3010	NYSE	PHX	Thu, Aug 27, 2015	14.90	15.98	14.90	15.52
3009	NYSE	PHX	Wed, Aug 26, 2015	14.44	14.89	13.81	14.87
3008	NYSE	PHX	Tue, Aug 25, 2015	15.22	15.22	14.31	14.47
3007	NYSE	PHX	Mon, Aug 24, 2015	14.55	15.49	14.55	14.86
3006	NYSE	PHX	Fri, Aug 21, 2015	15.23	16.00	15.00	15.39
3005	NYSE	PHX	Thu, Aug 20, 2015	16.10	16.39	15.64	15.94
3004	NYSE	PHX	Wed, Aug 19, 2015	18.27	18.30	16.03	16.59
3003	NYSE	PHX	Tue, Aug 18, 2015	18.36	18.63	18.25	18.53
3002	NYSE	PHX	Mon, Aug 17, 2015	18.70	18.91	18.31	18.64
3001	NYSE	PHX	Fri, Aug 14, 2015	18.38	18.94	18.31	18.80
3000	NYSE	PHX	Thu, Aug 13, 2015	18.84	18.93	18.43	18.53
2999	NYSE	PHX	Wed, Aug 12, 2015	18.84	19.13	18.68	19.06
2998	NYSE	PHX	Tue, Aug 11, 2015	18.51	19.14	18.45	19.10
2997	NYSE	PHX	Mon, Aug 10, 2015	17.71	19.18	17.71	18.91
2996	NYSE	PHX	Fri, Aug 7, 2015	17.43	18.91	17.43	17.70
2995	NYSE	PHX	Thu, Aug 6, 2015	17.22	17.83	17.18	17.77
2994	NYSE	PHX	Wed, Aug 5, 2015	17.13	17.64	17.09	17.23
2993	NYSE	PHX	Tue, Aug 4, 2015	17.14	17.44	17.00	17.23
2992	NYSE	PHX	Mon, Aug 3, 2015	17.75	17.84	17.18	17.23
2991	NYSE	PHX	Fri, Jul 31, 2015	18.25	18.27	17.76	17.82
2990	NYSE	PHX	Thu, Jul 30, 2015	18.42	18.42	17.77	18.27
2989	NYSE	PHX	Wed, Jul 29, 2015	17.99	18.95	17.51	18.40
2988	NYSE	PHX	Tue, Jul 28, 2015	17.11	17.97	16.82	17.84
2987	NYSE	PHX	Mon, Jul 27, 2015	17.30	17.40	16.60	17.22
2986	NYSE	PHX	Fri, Jul 24, 2015	17.69	17.77	17.35	17.40
2985	NYSE	PHX	Thu, Jul 23, 2015	17.85	17.95	17.25	17.82
2984	NYSE	PHX	Wed, Jul 22, 2015	17.90	17.92	17.60	17.87
2983	NYSE	PHX	Tue, Jul 21, 2015	18.05	18.29	17.52	17.90
2982	NYSE	PHX	Mon, Jul 20, 2015	18.91	18.91	18.10	18.24
2981	NYSE	PHX	Fri, Jul 17, 2015	19.56	19.56	18.51	18.95
2980	NYSE	PHX	Thu, Jul 16, 2015	19.80	19.89	19.46	19.48
2979	NYSE	PHX	Wed, Jul 15, 2015	19.86	20.12	19.62	19.76
2978	NYSE	PHX	Tue, Jul 14, 2015	19.65	20.11	19.60	19.86
2977	NYSE	PHX	Mon, Jul 13, 2015	19.92	19.97	19.60	19.70
2976	NYSE	PHX	Fri, Jul 10, 2015	20.00	20.03	19.60	19.76
2975	NYSE	PHX	Thu, Jul 9, 2015	20.09	20.27	19.75	19.90
2974	NYSE	PHX	Wed, Jul 8, 2015	20.32	20.32	19.59	19.83
2973	NYSE	PHX	Tue, Jul 7, 2015	19.86	20.53	19.50	20.43
2972	NYSE	PHX	Mon, Jul 6, 2015	20.25	20.26	19.86	20.00
2971	NYSE	PHX	Thu, Jul 2, 2015	20.87	20.87	20.09	20.33
2970	NYSE	PHX	Wed, Jul 1, 2015	20.80	21.23	20.60	20.84
2969	NYSE	PHX	Tue, Jun 30, 2015	20.53	20.75	20.20	20.69
2968	NYSE	PHX	Mon, Jun 29, 2015	20.53	20.84	20.26	20.46
2967	NYSE	PHX	Fri, Jun 26, 2015	20.82	21.19	20.43	20.88
2966	NYSE	PHX	Thu, Jun 25, 2015	20.67	20.99	20.22	20.98
2965	NYSE	PHX	Wed, Jun 24, 2015	20.84	21.31	20.49	20.57
2964	NYSE	PHX	Tue, Jun 23, 2015	20.00	20.91	20.00	20.79
2963	NYSE	PHX	Mon, Jun 22, 2015	20.10	21.00	19.96	19.98
2962	NYSE	PHX	Fri, Jun 19, 2015	22.00	22.00	21.00	21.16
2961	NYSE	PHX	Thu, Jun 18, 2015	21.53	22.26	21.50	21.96
2960	NYSE	PHX	Wed, Jun 17, 2015	22.13	22.44	21.25	21.58
2959	NYSE	PHX	Tue, Jun 16, 2015	21.43	22.11	21.28	21.97
2958	NYSE	PHX	Mon, Jun 15, 2015	20.87	21.72	20.52	21.49
2957	NYSE	PHX	Fri, Jun 12, 2015	19.66	21.00	19.62	20.94
2956	NYSE	PHX	Thu, Jun 11, 2015	19.75	19.79	19.57	19.74
2955	NYSE	PHX	Wed, Jun 10, 2015	19.99	19.99	19.69	19.73
2954	NYSE	PHX	Tue, Jun 9, 2015	19.72	20.00	19.57	19.72
2953	NYSE	PHX	Mon, Jun 8, 2015	19.95	20.00	19.72	19.73
2952	NYSE	PHX	Fri, Jun 5, 2015	19.86	20.25	19.82	19.95
2951	NYSE	PHX	Thu, Jun 4, 2015	20.04	20.15	19.80	19.98
2950	NYSE	PHX	Wed, Jun 3, 2015	20.27	20.52	20.02	20.16
2949	NYSE	PHX	Tue, Jun 2, 2015	19.82	20.47	19.80	20.25
2948	NYSE	PHX	Mon, Jun 1, 2015	20.25	20.25	19.76	19.85
2947	NYSE	PHX	Fri, May 29, 2015	20.28	20.60	20.16	20.21
2946	NYSE	PHX	Thu, May 28, 2015	20.44	20.57	20.10	20.37
2945	NYSE	PHX	Wed, May 27, 2015	20.66	20.66	20.10	20.64
2944	NYSE	PHX	Tue, May 26, 2015	20.99	21.08	20.30	20.49
2943	NYSE	PHX	Fri, May 22, 2015	21.50	21.80	21.06	21.23
2942	NYSE	PHX	Thu, May 21, 2015	21.67	21.98	21.26	21.42
2941	NYSE	PHX	Wed, May 20, 2015	21.16	21.93	20.89	21.57
2940	NYSE	PHX	Tue, May 19, 2015	21.13	21.29	20.54	20.66
2939	NYSE	PHX	Mon, May 18, 2015	21.04	21.33	20.25	21.30
2938	NYSE	PHX	Fri, May 15, 2015	20.96	21.19	20.10	21.14
2937	NYSE	PHX	Thu, May 14, 2015	21.73	21.93	21.10	21.24
2936	NYSE	PHX	Wed, May 13, 2015	22.10	22.46	21.12	21.66
2935	NYSE	PHX	Tue, May 12, 2015	22.00	22.35	21.50	22.28
2934	NYSE	PHX	Mon, May 11, 2015	22.69	22.89	21.82	21.94
2933	NYSE	PHX	Fri, May 8, 2015	21.55	22.70	21.21	22.65
2932	NYSE	PHX	Thu, May 7, 2015	21.99	22.14	20.60	21.13
2931	NYSE	PHX	Wed, May 6, 2015	22.15	22.49	21.73	21.93
2930	NYSE	PHX	Tue, May 5, 2015	23.22	23.41	21.79	21.94
2929	NYSE	PHX	Mon, May 4, 2015	22.75	23.37	22.53	23.01
2928	NYSE	PHX	Fri, May 1, 2015	22.66	23.12	22.40	22.66
2927	NYSE	PHX	Thu, Apr 30, 2015	23.80	23.85	22.61	22.80
2926	NYSE	PHX	Wed, Apr 29, 2015	23.65	24.00	23.51	23.58
2925	NYSE	PHX	Tue, Apr 28, 2015	23.87	24.00	23.39	23.75
2924	NYSE	PHX	Mon, Apr 27, 2015	23.50	24.00	23.28	23.87
2923	NYSE	PHX	Fri, Apr 24, 2015	23.08	23.86	23.01	23.42
2922	NYSE	PHX	Thu, Apr 23, 2015	23.35	23.76	23.10	23.10
2921	NYSE	PHX	Wed, Apr 22, 2015	23.39	24.00	23.20	23.31
2920	NYSE	PHX	Tue, Apr 21, 2015	23.40	23.61	23.05	23.16
2919	NYSE	PHX	Mon, Apr 20, 2015	22.50	23.66	22.50	23.34
2918	NYSE	PHX	Fri, Apr 17, 2015	23.29	23.47	22.28	22.46
2917	NYSE	PHX	Thu, Apr 16, 2015	23.27	23.45	22.83	23.29
2916	NYSE	PHX	Wed, Apr 15, 2015	21.50	23.35	21.20	23.25
2915	NYSE	PHX	Tue, Apr 14, 2015	20.81	21.36	20.68	21.28
2914	NYSE	PHX	Mon, Apr 13, 2015	20.43	20.85	20.00	20.70
2913	NYSE	PHX	Fri, Apr 10, 2015	20.73	20.93	20.20	20.34
2912	NYSE	PHX	Thu, Apr 9, 2015	20.41	20.75	20.25	20.69
2911	NYSE	PHX	Wed, Apr 8, 2015	20.53	20.62	20.21	20.28
2910	NYSE	PHX	Tue, Apr 7, 2015	20.80	20.98	20.27	20.33
2909	NYSE	PHX	Mon, Apr 6, 2015	20.33	21.14	20.06	20.79
2908	NYSE	PHX	Thu, Apr 2, 2015	19.95	20.68	19.86	20.26
2907	NYSE	PHX	Wed, Apr 1, 2015	19.80	20.15	19.70	19.99
2906	NYSE	PHX	Tue, Mar 31, 2015	19.14	19.89	19.12	19.79
2905	NYSE	PHX	Mon, Mar 30, 2015	19.82	19.89	19.04	19.45
2904	NYSE	PHX	Fri, Mar 27, 2015	19.34	20.09	18.87	19.59
2903	NYSE	PHX	Thu, Mar 26, 2015	19.74	20.21	19.35	19.52
2902	NYSE	PHX	Wed, Mar 25, 2015	18.90	19.69	18.90	19.15
2901	NYSE	PHX	Tue, Mar 24, 2015	18.15	19.20	18.07	18.91
2900	NYSE	PHX	Mon, Mar 23, 2015	17.84	18.35	17.84	18.31
2899	NYSE	PHX	Fri, Mar 20, 2015	18.59	18.67	17.95	18.05
2898	NYSE	PHX	Thu, Mar 19, 2015	18.71	18.73	18.02	18.30
2897	NYSE	PHX	Wed, Mar 18, 2015	18.08	19.00	17.58	18.86
2896	NYSE	PHX	Tue, Mar 17, 2015	18.29	18.72	18.05	18.27
2895	NYSE	PHX	Mon, Mar 16, 2015	19.00	19.00	18.18	18.52
2894	NYSE	PHX	Fri, Mar 13, 2015	19.22	19.44	18.13	19.24
2893	NYSE	PHX	Thu, Mar 12, 2015	19.27	19.62	19.12	19.47
2892	NYSE	PHX	Wed, Mar 11, 2015	19.60	19.61	19.00	19.23
2891	NYSE	PHX	Tue, Mar 10, 2015	19.20	19.64	19.14	19.50
2890	NYSE	PHX	Mon, Mar 9, 2015	19.66	20.27	19.50	19.54
2889	NYSE	PHX	Fri, Mar 6, 2015	20.04	20.43	19.59	19.84
2888	NYSE	PHX	Thu, Mar 5, 2015	20.43	20.51	20.09	20.22
2887	NYSE	PHX	Wed, Mar 4, 2015	20.00	20.65	19.94	20.59
2886	NYSE	PHX	Tue, Mar 3, 2015	20.11	20.57	19.94	20.13
2885	NYSE	PHX	Mon, Mar 2, 2015	20.03	20.65	19.95	20.19
2884	NYSE	PHX	Fri, Feb 27, 2015	20.40	20.59	20.07	20.21
2883	NYSE	PHX	Thu, Feb 26, 2015	20.84	20.88	20.24	20.36
2882	NYSE	PHX	Wed, Feb 25, 2015	20.40	21.49	20.05	21.14
2881	NYSE	PHX	Tue, Feb 24, 2015	20.45	20.97	20.13	20.42
2880	NYSE	PHX	Mon, Feb 23, 2015	21.26	21.42	19.79	20.68
2879	NYSE	PHX	Fri, Feb 20, 2015	23.44	23.45	21.26	21.42
2878	NYSE	PHX	Thu, Feb 19, 2015	22.97	23.97	22.62	23.39
2877	NYSE	PHX	Wed, Feb 18, 2015	24.86	25.13	23.49	23.61
2876	NYSE	PHX	Tue, Feb 17, 2015	24.95	25.02	24.00	24.86
2875	NYSE	PHX	Fri, Feb 13, 2015	23.75	25.20	23.74	24.61
2874	NYSE	PHX	Thu, Feb 12, 2015	23.74	24.19	22.75	23.45
2873	NYSE	PHX	Wed, Feb 11, 2015	22.87	23.75	22.34	23.35
2872	NYSE	PHX	Tue, Feb 10, 2015	23.05	23.05	21.07	22.52
2871	NYSE	PHX	Mon, Feb 9, 2015	23.34	24.95	22.75	22.96
2870	NYSE	PHX	Fri, Feb 6, 2015	23.08	23.21	22.44	22.78
2869	NYSE	PHX	Thu, Feb 5, 2015	22.60	23.10	22.34	22.97
2868	NYSE	PHX	Wed, Feb 4, 2015	22.66	22.83	21.93	22.39
2867	NYSE	PHX	Tue, Feb 3, 2015	22.50	23.15	21.86	22.73
2866	NYSE	PHX	Mon, Feb 2, 2015	21.05	22.39	21.05	22.27
2865	NYSE	PHX	Fri, Jan 30, 2015	20.36	21.50	20.25	20.94
2864	NYSE	PHX	Thu, Jan 29, 2015	20.04	20.73	19.00	20.63
2863	NYSE	PHX	Wed, Jan 28, 2015	21.39	21.40	19.74	19.91
2862	NYSE	PHX	Tue, Jan 27, 2015	21.11	21.71	21.00	21.40
2861	NYSE	PHX	Mon, Jan 26, 2015	21.60	21.75	21.05	21.35
2860	NYSE	PHX	Fri, Jan 23, 2015	21.50	22.49	21.16	21.60
2859	NYSE	PHX	Thu, Jan 22, 2015	21.82	21.82	20.77	21.74
2858	NYSE	PHX	Wed, Jan 21, 2015	21.66	22.51	21.20	21.73
2857	NYSE	PHX	Tue, Jan 20, 2015	22.34	22.55	21.00	21.58
2856	NYSE	PHX	Fri, Jan 16, 2015	20.36	22.45	20.36	22.42
2855	NYSE	PHX	Thu, Jan 15, 2015	22.03	22.04	20.33	20.53
2854	NYSE	PHX	Wed, Jan 14, 2015	19.70	22.32	19.70	21.59
2853	NYSE	PHX	Tue, Jan 13, 2015	20.29	20.87	19.38	20.09
2852	NYSE	PHX	Mon, Jan 12, 2015	20.44	20.53	18.98	20.21
2851	NYSE	PHX	Fri, Jan 9, 2015	20.88	21.55	19.97	20.86
2850	NYSE	PHX	Thu, Jan 8, 2015	20.12	21.14	19.88	20.96
2849	NYSE	PHX	Wed, Jan 7, 2015	19.72	20.00	19.08	19.67
2848	NYSE	PHX	Tue, Jan 6, 2015	20.15	20.47	18.81	19.37
2847	NYSE	PHX	Mon, Jan 5, 2015	22.15	22.47	20.36	20.40
2846	NYSE	PHX	Fri, Jan 2, 2015	23.28	23.48	22.12	22.66
2845	NYSE	PHX	Wed, Dec 31, 2014	22.96	23.93	22.80	23.28
2844	NYSE	PHX	Tue, Dec 30, 2014	23.70	23.92	22.81	23.20
2843	NYSE	PHX	Mon, Dec 29, 2014	24.18	24.63	23.41	23.69
2842	NYSE	PHX	Fri, Dec 26, 2014	24.32	24.53	23.65	23.93
2841	NYSE	PHX	Wed, Dec 24, 2014	23.70	24.17	23.16	23.85
2840	NYSE	PHX	Tue, Dec 23, 2014	23.60	24.04	23.20	23.92
2839	NYSE	PHX	Mon, Dec 22, 2014	23.40	23.71	22.79	23.48
2838	NYSE	PHX	Fri, Dec 19, 2014	23.61	23.91	22.85	23.53
2837	NYSE	PHX	Thu, Dec 18, 2014	24.53	24.68	22.45	23.22
2836	NYSE	PHX	Wed, Dec 17, 2014	20.75	24.04	20.75	23.70
2835	NYSE	PHX	Tue, Dec 16, 2014	17.86	21.44	17.86	20.40
2834	NYSE	PHX	Mon, Dec 15, 2014	18.84	19.08	17.99	18.60
2833	NYSE	PHX	Fri, Dec 12, 2014	17.48	19.36	17.30	18.60
2832	NYSE	PHX	Thu, Dec 11, 2014	18.09	19.13	17.42	17.66
2831	NYSE	PHX	Wed, Dec 10, 2014	18.79	19.22	17.31	18.09
2830	NYSE	PHX	Tue, Dec 9, 2014	16.50	19.14	16.50	19.11
2829	NYSE	PHX	Mon, Dec 8, 2014	17.50	17.50	16.59	16.63
2828	NYSE	PHX	Fri, Dec 5, 2014	17.54	18.17	17.35	17.57
2827	NYSE	PHX	Thu, Dec 4, 2014	18.45	18.91	17.32	17.45
2826	NYSE	PHX	Wed, Dec 3, 2014	17.74	19.19	17.35	18.48
2825	NYSE	PHX	Tue, Dec 2, 2014	16.00	17.34	15.90	17.34
2824	NYSE	PHX	Mon, Dec 1, 2014	17.50	17.50	15.68	16.21
2823	NYSE	PHX	Fri, Nov 28, 2014	18.99	19.00	17.62	17.64
2822	NYSE	PHX	Wed, Nov 26, 2014	20.37	20.37	19.72	20.04
2821	NYSE	PHX	Tue, Nov 25, 2014	21.02	21.31	20.37	20.56
2820	NYSE	PHX	Mon, Nov 24, 2014	20.88	21.19	20.23	20.82
2819	NYSE	PHX	Fri, Nov 21, 2014	21.06	21.74	20.76	20.93
2818	NYSE	PHX	Thu, Nov 20, 2014	19.99	20.73	19.99	20.69
2817	NYSE	PHX	Wed, Nov 19, 2014	20.34	20.37	19.51	20.09
2816	NYSE	PHX	Tue, Nov 18, 2014	20.86	21.14	20.14	20.34
2815	NYSE	PHX	Mon, Nov 17, 2014	21.12	21.40	20.42	20.82
2814	NYSE	PHX	Fri, Nov 14, 2014	20.02	21.24	19.99	21.15
2813	NYSE	PHX	Thu, Nov 13, 2014	20.92	20.92	20.52	20.51
2812	NYSE	PHX	Wed, Nov 12, 2014	20.95	21.67	20.64	21.10
2811	NYSE	PHX	Tue, Nov 11, 2014	20.75	21.43	20.07	21.35
2810	NYSE	PHX	Mon, Nov 10, 2014	21.32	21.72	20.24	20.62
2809	NYSE	PHX	Fri, Nov 7, 2014	20.37	21.80	20.36	21.24
2808	NYSE	PHX	Thu, Nov 6, 2014	20.00	20.66	19.56	20.55
2807	NYSE	PHX	Wed, Nov 5, 2014	19.32	20.44	19.00	19.98
2806	NYSE	PHX	Tue, Nov 4, 2014	19.80	19.80	18.66	19.10
2805	NYSE	PHX	Mon, Nov 3, 2014	20.83	21.27	19.81	20.05
2804	NYSE	PHX	Fri, Oct 31, 2014	20.27	20.59	19.52	20.56
2803	NYSE	PHX	Thu, Oct 30, 2014	20.10	20.31	19.40	19.88
2802	NYSE	PHX	Wed, Oct 29, 2014	20.38	21.07	19.86	20.25
2801	NYSE	PHX	Tue, Oct 28, 2014	18.91	20.29	18.65	20.26
2800	NYSE	PHX	Mon, Oct 27, 2014	20.00	20.00	18.55	18.87
2799	NYSE	PHX	Fri, Oct 24, 2014	20.23	20.39	19.90	20.28
2798	NYSE	PHX	Thu, Oct 23, 2014	19.92	20.59	19.67	20.31
2797	NYSE	PHX	Wed, Oct 22, 2014	20.43	21.32	19.60	19.66
2796	NYSE	PHX	Tue, Oct 21, 2014	19.00	20.09	18.95	20.08
2795	NYSE	PHX	Mon, Oct 20, 2014	18.54	19.14	18.01	18.87
2794	NYSE	PHX	Fri, Oct 17, 2014	20.80	21.50	18.42	18.49
2793	NYSE	PHX	Thu, Oct 16, 2014	18.52	20.57	18.00	20.17
2792	NYSE	PHX	Wed, Oct 15, 2014	18.12	19.17	17.42	18.84
2791	NYSE	PHX	Tue, Oct 14, 2014	20.73	20.73	18.05	18.58
2790	NYSE	PHX	Mon, Oct 13, 2014	23.38	23.49	20.51	20.94
2789	NYSE	PHX	Fri, Oct 10, 2014	25.90	25.99	23.50	23.79
2788	NYSE	PHX	Thu, Oct 9, 2014	27.74	28.37	25.98	25.99
2787	NYSE	PHX	Wed, Oct 8, 2014	26.84	27.50	25.97	27.45
2786	NYSE	PHX	Tue, Oct 7, 2014	27.16	27.78	26.76	26.81
2785	NYSE	PHX	Mon, Oct 6, 2014	27.37	27.75	26.76	27.31
2784	NYSE	PHX	Fri, Oct 3, 2014	28.28	28.28	27.14	27.26
2783	NYSE	PHX	Thu, Oct 2, 2014	27.23	29.15	25.76	28.03
2782	NYSE	PHX	Wed, Oct 1, 2014	29.80	29.80	27.26	27.45
2781	NYSE	PHX	Tue, Sep 30, 2014	30.15	30.41	29.75	29.85
2780	NYSE	PHX	Mon, Sep 29, 2014	30.07	30.30	29.91	30.20
2779	NYSE	PHX	Fri, Sep 26, 2014	30.05	30.50	29.95	30.44
2778	NYSE	PHX	Thu, Sep 25, 2014	30.48	30.53	29.82	29.92
2777	NYSE	PHX	Wed, Sep 24, 2014	30.48	30.73	30.08	30.67
2776	NYSE	PHX	Tue, Sep 23, 2014	30.00	30.63	30.00	30.35
2775	NYSE	PHX	Mon, Sep 22, 2014	32.09	32.10	30.01	30.08
2774	NYSE	PHX	Fri, Sep 19, 2014	32.50	32.50	31.85	32.13
2773	NYSE	PHX	Thu, Sep 18, 2014	31.82	32.96	31.82	32.36
2772	NYSE	PHX	Wed, Sep 17, 2014	31.20	32.02	31.01	31.51
2771	NYSE	PHX	Tue, Sep 16, 2014	30.80	31.57	30.37	31.23
2770	NYSE	PHX	Mon, Sep 15, 2014	30.00	30.95	29.96	30.81
2769	NYSE	PHX	Fri, Sep 12, 2014	31.05	31.25	29.94	30.04
2768	NYSE	PHX	Thu, Sep 11, 2014	30.35	31.40	30.25	31.04
2767	NYSE	PHX	Wed, Sep 10, 2014	30.05	30.65	29.90	30.54
2766	NYSE	PHX	Tue, Sep 9, 2014	30.23	30.38	29.85	30.06
2765	NYSE	PHX	Mon, Sep 8, 2014	30.77	30.77	29.79	30.13
2764	NYSE	PHX	Fri, Sep 5, 2014	29.80	30.70	29.80	30.68
2763	NYSE	PHX	Thu, Sep 4, 2014	30.00	30.45	29.78	29.78
2762	NYSE	PHX	Wed, Sep 3, 2014	30.48	30.75	29.98	29.98
2761	NYSE	PHX	Tue, Sep 2, 2014	30.67	31.27	30.15	30.42
2760	NYSE	PHX	Fri, Aug 29, 2014	30.38	30.65	30.13	30.59
2759	NYSE	PHX	Thu, Aug 28, 2014	30.50	30.64	30.19	30.32
2758	NYSE	PHX	Wed, Aug 27, 2014	30.05	31.02	30.05	30.57
2757	NYSE	PHX	Tue, Aug 26, 2014	30.13	30.19	30.00	30.00
2756	NYSE	PHX	Mon, Aug 25, 2014	30.06	30.47	30.06	30.11
2755	NYSE	PHX	Fri, Aug 22, 2014	30.05	30.48	30.00	30.00
2754	NYSE	PHX	Thu, Aug 21, 2014	30.59	30.59	30.03	30.04
2753	NYSE	PHX	Wed, Aug 20, 2014	30.33	30.80	30.25	30.43
2752	NYSE	PHX	Tue, Aug 19, 2014	30.25	30.60	30.08	30.33
2751	NYSE	PHX	Mon, Aug 18, 2014	30.26	30.64	30.13	30.25
2750	NYSE	PHX	Fri, Aug 15, 2014	30.46	31.00	30.05	30.25
2749	NYSE	PHX	Thu, Aug 14, 2014	30.55	31.00	30.08	30.21
2748	NYSE	PHX	Wed, Aug 13, 2014	31.52	31.99	30.60	30.60
2747	NYSE	PHX	Tue, Aug 12, 2014	32.06	32.13	31.35	31.54
2746	NYSE	PHX	Mon, Aug 11, 2014	32.60	33.21	31.99	32.24
2745	NYSE	PHX	Fri, Aug 8, 2014	32.00	33.05	31.87	32.61
2744	NYSE	PHX	Thu, Aug 7, 2014	33.04	33.25	31.82	32.05
2743	NYSE	PHX	Wed, Aug 6, 2014	32.25	33.50	31.93	32.72
2742	NYSE	PHX	Tue, Aug 5, 2014	32.64	32.67	32.00	32.42
2741	NYSE	PHX	Mon, Aug 4, 2014	31.51	32.76	31.42	32.63
2740	NYSE	PHX	Fri, Aug 1, 2014	32.02	32.49	30.76	31.52
2739	NYSE	PHX	Thu, Jul 31, 2014	33.21	33.21	31.53	32.21
2738	NYSE	PHX	Wed, Jul 30, 2014	32.99	33.35	32.50	32.97
2737	NYSE	PHX	Tue, Jul 29, 2014	32.69	34.15	32.47	32.50
2736	NYSE	PHX	Mon, Jul 28, 2014	32.77	33.24	32.31	32.44
2735	NYSE	PHX	Fri, Jul 25, 2014	32.76	33.00	32.57	32.62
2734	NYSE	PHX	Thu, Jul 24, 2014	33.29	33.74	32.70	32.79
2733	NYSE	PHX	Wed, Jul 23, 2014	33.75	34.44	32.69	32.72
2732	NYSE	PHX	Tue, Jul 22, 2014	33.33	34.00	32.85	33.67
2731	NYSE	PHX	Mon, Jul 21, 2014	32.22	33.10	31.63	32.82
2730	NYSE	PHX	Fri, Jul 18, 2014	31.07	32.43	31.07	32.22
2729	NYSE	PHX	Thu, Jul 17, 2014	31.13	31.90	30.89	31.09
2728	NYSE	PHX	Wed, Jul 16, 2014	30.86	31.47	30.75	30.89
2727	NYSE	PHX	Tue, Jul 15, 2014	30.16	31.13	30.00	30.57
2726	NYSE	PHX	Mon, Jul 14, 2014	29.75	30.69	29.00	30.05
2725	NYSE	PHX	Fri, Jul 11, 2014	26.28	26.77	26.09	26.66
2724	NYSE	PHX	Thu, Jul 10, 2014	27.68	27.85	26.00	26.41
2723	NYSE	PHX	Wed, Jul 9, 2014	28.68	28.95	28.05	28.13
2722	NYSE	PHX	Tue, Jul 8, 2014	28.64	29.21	28.11	28.87
2721	NYSE	PHX	Mon, Jul 7, 2014	28.82	28.87	27.95	28.46
2720	NYSE	PHX	Thu, Jul 3, 2014	28.72	29.05	28.72	28.93
2719	NYSE	PHX	Wed, Jul 2, 2014	29.29	29.57	28.65	28.80
2718	NYSE	PHX	Tue, Jul 1, 2014	28.00	29.86	27.74	29.40
2717	NYSE	PHX	Mon, Jun 30, 2014	28.92	29.10	27.51	28.02
2716	NYSE	PHX	Fri, Jun 27, 2014	28.80	29.33	28.78	29.17
2715	NYSE	PHX	Thu, Jun 26, 2014	29.43	29.56	28.84	29.01
2714	NYSE	PHX	Wed, Jun 25, 2014	28.37	29.57	27.85	29.48
2713	NYSE	PHX	Tue, Jun 24, 2014	30.06	30.43	28.77	28.78
2712	NYSE	PHX	Mon, Jun 23, 2014	30.50	30.66	29.76	30.06
2711	NYSE	PHX	Fri, Jun 20, 2014	30.10	30.66	29.75	30.40
2710	NYSE	PHX	Thu, Jun 19, 2014	29.13	30.10	29.13	29.91
2709	NYSE	PHX	Wed, Jun 18, 2014	29.40	29.65	28.85	29.12
2708	NYSE	PHX	Tue, Jun 17, 2014	30.21	30.53	29.37	29.45
2707	NYSE	PHX	Mon, Jun 16, 2014	30.22	30.65	29.70	30.02
2706	NYSE	PHX	Fri, Jun 13, 2014	28.87	30.33	28.56	30.22
2705	NYSE	PHX	Thu, Jun 12, 2014	29.13	29.30	28.40	28.59
2704	NYSE	PHX	Wed, Jun 11, 2014	28.48	29.19	27.91	29.17
2703	NYSE	PHX	Tue, Jun 10, 2014	29.09	29.46	28.53	28.53
2702	NYSE	PHX	Mon, Jun 9, 2014	29.33	29.75	29.08	29.24
2701	NYSE	PHX	Fri, Jun 6, 2014	28.41	29.46	28.18	29.07
2700	NYSE	PHX	Thu, Jun 5, 2014	26.62	28.11	26.60	28.02
2699	NYSE	PHX	Wed, Jun 4, 2014	25.98	26.60	25.91	26.40
2698	NYSE	PHX	Tue, Jun 3, 2014	25.99	26.25	25.53	26.08
2697	NYSE	PHX	Mon, Jun 2, 2014	27.47	27.98	26.05	26.12
2696	NYSE	PHX	Fri, May 30, 2014	26.87	27.62	26.54	27.47
2695	NYSE	PHX	Thu, May 29, 2014	26.72	26.86	26.45	26.82
2694	NYSE	PHX	Wed, May 28, 2014	27.27	27.27	26.44	26.75
2693	NYSE	PHX	Tue, May 27, 2014	26.84	27.47	26.66	27.42
2692	NYSE	PHX	Fri, May 23, 2014	27.09	27.25	26.25	26.57
2691	NYSE	PHX	Thu, May 22, 2014	26.72	27.35	26.72	26.97
2690	NYSE	PHX	Wed, May 21, 2014	26.22	27.14	26.17	26.81
2689	NYSE	PHX	Tue, May 20, 2014	26.56	27.23	25.95	26.04
2688	NYSE	PHX	Mon, May 19, 2014	27.00	27.38	26.58	26.67
2687	NYSE	PHX	Fri, May 16, 2014	26.00	27.28	25.66	27.16
2686	NYSE	PHX	Thu, May 15, 2014	25.92	25.99	25.25	25.90
2685	NYSE	PHX	Wed, May 14, 2014	25.89	26.38	25.73	25.98
2684	NYSE	PHX	Tue, May 13, 2014	25.75	28.65	25.64	25.73
2683	NYSE	PHX	Mon, May 12, 2014	23.21	25.97	23.10	25.64
2682	NYSE	PHX	Fri, May 9, 2014	22.05	23.67	22.05	23.20
2681	NYSE	PHX	Thu, May 8, 2014	21.83	22.42	21.82	22.07
2680	NYSE	PHX	Wed, May 7, 2014	21.69	22.25	21.46	21.77
2679	NYSE	PHX	Tue, May 6, 2014	21.60	21.80	21.45	21.68
2678	NYSE	PHX	Mon, May 5, 2014	21.50	21.79	21.45	21.58
2677	NYSE	PHX	Fri, May 2, 2014	21.45	21.80	21.34	21.60
2676	NYSE	PHX	Thu, May 1, 2014	21.97	21.97	21.50	21.54
2675	NYSE	PHX	Wed, Apr 30, 2014	21.87	22.22	21.51	21.93
2674	NYSE	PHX	Tue, Apr 29, 2014	22.03	22.57	21.96	21.99
2673	NYSE	PHX	Mon, Apr 28, 2014	21.50	22.79	21.47	21.84
2672	NYSE	PHX	Fri, Apr 25, 2014	21.46	21.55	21.05	21.49
2671	NYSE	PHX	Thu, Apr 24, 2014	21.83	22.35	21.56	21.61
2670	NYSE	PHX	Wed, Apr 23, 2014	22.25	22.59	21.55	21.78
2669	NYSE	PHX	Tue, Apr 22, 2014	22.52	22.75	22.32	22.38
2668	NYSE	PHX	Mon, Apr 21, 2014	22.57	22.75	22.48	22.54
2667	NYSE	PHX	Thu, Apr 17, 2014	22.25	22.66	22.15	22.56
2666	NYSE	PHX	Wed, Apr 16, 2014	21.98	22.25	21.68	22.25
2665	NYSE	PHX	Tue, Apr 15, 2014	21.75	21.97	21.49	21.89
2664	NYSE	PHX	Mon, Apr 14, 2014	21.98	21.98	21.50	21.74
2663	NYSE	PHX	Fri, Apr 11, 2014	21.57	22.09	21.55	21.61
2662	NYSE	PHX	Thu, Apr 10, 2014	22.12	22.25	21.41	21.77
2661	NYSE	PHX	Wed, Apr 9, 2014	22.10	22.18	21.90	22.07
2660	NYSE	PHX	Tue, Apr 8, 2014	21.37	22.12	21.03	22.04
2659	NYSE	PHX	Mon, Apr 7, 2014	21.61	21.61	21.01	21.30
2658	NYSE	PHX	Fri, Apr 4, 2014	22.13	22.13	21.33	21.53
2657	NYSE	PHX	Thu, Apr 3, 2014	22.00	22.00	21.92	22.00
2656	NYSE	PHX	Wed, Apr 2, 2014	21.93	22.00	21.84	22.00
2655	NYSE	PHX	Tue, Apr 1, 2014	21.91	22.25	21.82	21.98
2654	NYSE	PHX	Mon, Mar 31, 2014	21.30	22.00	21.30	21.81
2653	NYSE	PHX	Fri, Mar 28, 2014	21.52	22.03	21.46	21.57
2652	NYSE	PHX	Thu, Mar 27, 2014	21.11	21.85	21.11	21.57
2651	NYSE	PHX	Wed, Mar 26, 2014	22.12	22.12	21.14	21.15
2650	NYSE	PHX	Tue, Mar 25, 2014	21.77	22.11	21.75	21.82
2649	NYSE	PHX	Mon, Mar 24, 2014	21.97	22.05	21.48	21.70
2648	NYSE	PHX	Fri, Mar 21, 2014	21.68	21.75	21.32	21.75
2647	NYSE	PHX	Thu, Mar 20, 2014	22.37	22.51	22.00	22.10
2646	NYSE	PHX	Wed, Mar 19, 2014	22.97	22.99	22.05	22.56
2645	NYSE	PHX	Tue, Mar 18, 2014	22.89	23.00	22.77	22.90
2644	NYSE	PHX	Mon, Mar 17, 2014	22.90	22.90	22.65	22.86
2643	NYSE	PHX	Fri, Mar 14, 2014	22.93	24.10	22.70	22.75
2642	NYSE	PHX	Thu, Mar 13, 2014	21.74	22.89	21.74	22.80
2641	NYSE	PHX	Wed, Mar 12, 2014	21.17	22.00	21.17	21.71
2640	NYSE	PHX	Tue, Mar 11, 2014	21.25	21.60	21.00	21.19
2639	NYSE	PHX	Mon, Mar 10, 2014	20.65	21.20	20.61	21.20
2638	NYSE	PHX	Fri, Mar 7, 2014	20.13	20.53	20.08	20.49
2637	NYSE	PHX	Thu, Mar 6, 2014	19.75	20.20	19.63	20.07
2636	NYSE	PHX	Wed, Mar 5, 2014	19.19	19.31	19.06	19.14
2635	NYSE	PHX	Tue, Mar 4, 2014	19.10	19.31	19.00	19.16
2634	NYSE	PHX	Mon, Mar 3, 2014	18.27	18.98	18.27	18.81
2633	NYSE	PHX	Fri, Feb 28, 2014	18.76	18.79	18.47	18.48
2632	NYSE	PHX	Thu, Feb 27, 2014	18.56	18.70	18.37	18.70
2631	NYSE	PHX	Wed, Feb 26, 2014	19.00	19.00	18.54	18.68
2630	NYSE	PHX	Tue, Feb 25, 2014	19.12	19.22	18.66	18.78
2629	NYSE	PHX	Mon, Feb 24, 2014	19.12	19.33	19.04	19.04
2628	NYSE	PHX	Fri, Feb 21, 2014	18.66	19.49	18.55	19.03
2627	NYSE	PHX	Thu, Feb 20, 2014	18.32	18.63	18.32	18.61
2626	NYSE	PHX	Wed, Feb 19, 2014	18.56	18.62	18.26	18.37
2625	NYSE	PHX	Tue, Feb 18, 2014	18.71	18.85	18.38	18.68
2624	NYSE	PHX	Fri, Feb 14, 2014	18.84	18.90	18.55	18.61
2623	NYSE	PHX	Thu, Feb 13, 2014	18.51	19.23	18.37	18.84
2622	NYSE	PHX	Wed, Feb 12, 2014	18.11	18.73	18.11	18.49
2621	NYSE	PHX	Tue, Feb 11, 2014	18.22	18.45	18.11	18.15
2620	NYSE	PHX	Mon, Feb 10, 2014	18.14	18.21	17.89	18.18
2619	NYSE	PHX	Fri, Feb 7, 2014	18.21	18.30	17.98	18.24
2618	NYSE	PHX	Thu, Feb 6, 2014	17.75	18.35	17.69	18.06
2617	NYSE	PHX	Wed, Feb 5, 2014	18.23	18.42	17.56	17.80
2616	NYSE	PHX	Tue, Feb 4, 2014	18.59	18.68	18.30	18.46
2615	NYSE	PHX	Mon, Feb 3, 2014	19.31	19.33	18.11	18.28
2614	NYSE	PHX	Fri, Jan 31, 2014	19.32	19.35	19.02	19.33
2613	NYSE	PHX	Thu, Jan 30, 2014	19.71	19.75	19.56	19.58
2612	NYSE	PHX	Wed, Jan 29, 2014	19.51	19.61	19.23	19.46
2611	NYSE	PHX	Tue, Jan 28, 2014	19.40	19.85	19.18	19.75
2610	NYSE	PHX	Mon, Jan 27, 2014	19.34	19.54	19.03	19.34
2609	NYSE	PHX	Fri, Jan 24, 2014	19.34	19.72	19.11	19.42
2608	NYSE	PHX	Thu, Jan 23, 2014	19.89	20.02	19.25	19.50
2607	NYSE	PHX	Wed, Jan 22, 2014	19.25	20.20	19.21	19.88
2606	NYSE	PHX	Tue, Jan 21, 2014	18.49	19.26	18.46	19.15
2605	NYSE	PHX	Fri, Jan 17, 2014	18.44	18.48	18.31	18.41
2604	NYSE	PHX	Thu, Jan 16, 2014	18.27	18.48	18.27	18.40
2603	NYSE	PHX	Wed, Jan 15, 2014	17.87	18.42	17.87	18.35
2602	NYSE	PHX	Tue, Jan 14, 2014	17.30	18.00	17.30	17.94
2601	NYSE	PHX	Mon, Jan 13, 2014	17.20	17.38	17.20	17.33
2600	NYSE	PHX	Fri, Jan 10, 2014	17.00	17.23	16.99	17.22
2599	NYSE	PHX	Thu, Jan 9, 2014	17.14	17.14	16.86	17.00
2598	NYSE	PHX	Wed, Jan 8, 2014	16.96	17.05	16.71	17.05
2597	NYSE	PHX	Tue, Jan 7, 2014	16.83	17.05	16.76	17.05
2596	NYSE	PHX	Mon, Jan 6, 2014	17.15	17.15	16.28	16.82
2595	NYSE	PHX	Fri, Jan 3, 2014	16.43	16.57	16.17	16.33
2594	NYSE	PHX	Thu, Jan 2, 2014	16.68	16.72	16.26	16.33
2593	NYSE	PHX	Tue, Dec 31, 2013	16.93	16.99	16.63	16.71
2592	NYSE	PHX	Mon, Dec 30, 2013	16.95	17.00	16.78	16.95
2591	NYSE	PHX	Fri, Dec 27, 2013	16.95	17.00	16.73	17.00
2590	NYSE	PHX	Thu, Dec 26, 2013	16.84	17.00	16.79	16.98
2589	NYSE	PHX	Tue, Dec 24, 2013	16.90	16.90	16.63	16.70
2588	NYSE	PHX	Mon, Dec 23, 2013	16.63	17.00	16.53	16.90
2587	NYSE	PHX	Fri, Dec 20, 2013	16.33	16.50	16.09	16.40
2586	NYSE	PHX	Thu, Dec 19, 2013	16.37	16.38	16.17	16.27
2585	NYSE	PHX	Wed, Dec 18, 2013	16.46	16.46	16.14	16.37
2584	NYSE	PHX	Tue, Dec 17, 2013	16.24	16.43	16.09	16.32
2583	NYSE	PHX	Mon, Dec 16, 2013	16.50	16.50	16.25	16.50
2582	NYSE	PHX	Fri, Dec 13, 2013	16.37	16.50	16.37	16.45
2581	NYSE	PHX	Thu, Dec 12, 2013	16.09	16.49	15.78	16.49
2580	NYSE	PHX	Wed, Dec 11, 2013	16.50	16.63	15.94	16.22
2579	NYSE	PHX	Tue, Dec 10, 2013	15.43	15.70	15.25	15.44
2578	NYSE	PHX	Mon, Dec 9, 2013	15.62	15.73	15.25	15.48
2577	NYSE	PHX	Fri, Dec 6, 2013	15.72	15.72	15.45	15.60
2576	NYSE	PHX	Thu, Dec 5, 2013	15.32	15.63	15.12	15.53
2575	NYSE	PHX	Wed, Dec 4, 2013	15.40	15.64	15.26	15.26
2574	NYSE	PHX	Tue, Dec 3, 2013	16.01	16.10	15.35	15.38
2573	NYSE	PHX	Mon, Dec 2, 2013	16.43	16.58	15.95	15.96
2572	NYSE	PHX	Fri, Nov 29, 2013	16.48	16.55	16.29	16.55
2571	NYSE	PHX	Wed, Nov 27, 2013	16.08	16.40	16.02	16.30
2570	NYSE	PHX	Tue, Nov 26, 2013	15.43	16.39	15.43	16.15
2569	NYSE	PHX	Mon, Nov 25, 2013	15.24	15.60	15.24	15.46
2568	NYSE	PHX	Fri, Nov 22, 2013	15.27	15.62	15.19	15.44
2567	NYSE	PHX	Thu, Nov 21, 2013	14.89	15.31	14.89	15.20
2566	NYSE	PHX	Wed, Nov 20, 2013	14.79	14.91	14.70	14.90
2565	NYSE	PHX	Tue, Nov 19, 2013	14.41	14.96	14.17	14.68
2564	NYSE	PHX	Mon, Nov 18, 2013	14.68	14.68	14.27	14.52
2563	NYSE	PHX	Fri, Nov 15, 2013	14.76	14.79	14.50	14.59
2562	NYSE	PHX	Thu, Nov 14, 2013	15.17	15.17	14.59	14.85
2561	NYSE	PHX	Wed, Nov 13, 2013	15.31	15.40	15.14	15.24
2560	NYSE	PHX	Tue, Nov 12, 2013	16.00	16.00	15.07	15.34
2559	NYSE	PHX	Mon, Nov 11, 2013	16.35	16.53	15.99	16.07
2558	NYSE	PHX	Fri, Nov 8, 2013	16.21	16.47	16.05	16.36
2557	NYSE	PHX	Thu, Nov 7, 2013	16.15	16.39	16.02	16.25
2556	NYSE	PHX	Wed, Nov 6, 2013	16.84	16.87	16.06	16.35
2555	NYSE	PHX	Tue, Nov 5, 2013	16.49	16.81	16.31	16.64
2554	NYSE	PHX	Mon, Nov 4, 2013	16.15	16.70	16.15	16.59
2553	NYSE	PHX	Fri, Nov 1, 2013	16.76	16.95	16.02	16.31
2552	NYSE	PHX	Thu, Oct 31, 2013	16.61	17.00	16.35	16.79
2551	NYSE	PHX	Wed, Oct 30, 2013	16.69	16.90	16.43	16.66
2550	NYSE	PHX	Tue, Oct 29, 2013	16.53	17.00	16.50	16.57
2549	NYSE	PHX	Mon, Oct 28, 2013	16.48	16.50	16.37	16.50
2548	NYSE	PHX	Fri, Oct 25, 2013	16.35	16.50	16.33	16.50
2547	NYSE	PHX	Thu, Oct 24, 2013	16.05	16.33	16.01	16.26
2546	NYSE	PHX	Wed, Oct 23, 2013	16.02	16.25	16.01	16.19
2545	NYSE	PHX	Tue, Oct 22, 2013	16.22	16.25	16.13	16.22
2544	NYSE	PHX	Mon, Oct 21, 2013	16.10	16.25	16.07	16.23
2543	NYSE	PHX	Fri, Oct 18, 2013	16.25	16.25	16.00	16.17
2542	NYSE	PHX	Thu, Oct 17, 2013	16.23	16.25	16.09	16.25
2541	NYSE	PHX	Wed, Oct 16, 2013	16.19	16.50	16.19	16.37
2540	NYSE	PHX	Tue, Oct 15, 2013	16.33	16.53	15.97	15.98
2539	NYSE	PHX	Mon, Oct 14, 2013	16.25	16.43	16.06	16.41
2538	NYSE	PHX	Fri, Oct 11, 2013	15.43	16.25	15.43	16.17
2537	NYSE	PHX	Thu, Oct 10, 2013	15.02	15.65	14.86	15.58
2536	NYSE	PHX	Wed, Oct 9, 2013	14.50	14.89	14.33	14.79
2535	NYSE	PHX	Tue, Oct 8, 2013	14.55	14.85	14.50	14.60
2534	NYSE	PHX	Mon, Oct 7, 2013	14.75	14.97	14.62	14.63
2533	NYSE	PHX	Fri, Oct 4, 2013	14.32	15.34	14.32	14.93
2532	NYSE	PHX	Thu, Oct 3, 2013	14.03	14.48	14.02	14.39
2531	NYSE	PHX	Wed, Oct 2, 2013	13.94	14.24	13.93	14.01
2530	NYSE	PHX	Tue, Oct 1, 2013	14.15	14.19	13.79	13.97
2529	NYSE	PHX	Mon, Sep 30, 2013	14.01	14.18	13.64	14.14
2528	NYSE	PHX	Fri, Sep 27, 2013	14.76	14.91	13.94	14.14
2527	NYSE	PHX	Thu, Sep 26, 2013	14.90	14.96	14.67	14.79
2526	NYSE	PHX	Wed, Sep 25, 2013	14.53	14.95	14.53	14.86
2525	NYSE	PHX	Tue, Sep 24, 2013	14.48	14.76	14.36	14.76
2524	NYSE	PHX	Mon, Sep 23, 2013	14.33	14.63	14.23	14.63
2523	NYSE	PHX	Fri, Sep 20, 2013	14.63	14.69	14.37	14.44
2522	NYSE	PHX	Thu, Sep 19, 2013	14.47	14.63	14.45	14.59
2521	NYSE	PHX	Wed, Sep 18, 2013	14.45	14.61	14.28	14.61
2520	NYSE	PHX	Tue, Sep 17, 2013	14.41	14.47	14.31	14.47
2519	NYSE	PHX	Mon, Sep 16, 2013	14.65	14.65	14.30	14.37
2518	NYSE	PHX	Fri, Sep 13, 2013	14.60	14.63	14.42	14.51
2517	NYSE	PHX	Thu, Sep 12, 2013	14.57	14.66	14.43	14.49
2516	NYSE	PHX	Wed, Sep 11, 2013	14.45	14.63	14.37	14.52
2515	NYSE	PHX	Tue, Sep 10, 2013	14.69	14.70	14.47	14.61
2514	NYSE	PHX	Mon, Sep 9, 2013	14.49	14.71	14.38	14.62
2513	NYSE	PHX	Fri, Sep 6, 2013	14.75	14.75	14.37	14.41
2512	NYSE	PHX	Thu, Sep 5, 2013	14.58	14.74	14.47	14.59
2511	NYSE	PHX	Wed, Sep 4, 2013	14.47	14.75	14.38	14.59
2510	NYSE	PHX	Tue, Sep 3, 2013	14.32	14.60	14.28	14.47
2509	NYSE	PHX	Fri, Aug 30, 2013	14.52	14.52	14.21	14.23
2508	NYSE	PHX	Thu, Aug 29, 2013	14.25	14.64	14.13	14.61
2507	NYSE	PHX	Wed, Aug 28, 2013	14.13	14.33	14.08	14.22
2506	NYSE	PHX	Tue, Aug 27, 2013	14.15	14.30	13.82	14.06
2505	NYSE	PHX	Mon, Aug 26, 2013	14.41	14.75	14.20	14.30
2504	NYSE	PHX	Fri, Aug 23, 2013	14.45	14.70	14.21	14.65
2503	NYSE	PHX	Thu, Aug 22, 2013	14.48	14.56	14.24	14.56
2502	NYSE	PHX	Wed, Aug 21, 2013	14.39	14.56	14.28	14.33
2501	NYSE	PHX	Tue, Aug 20, 2013	14.46	14.58	14.40	14.48
2500	NYSE	PHX	Mon, Aug 19, 2013	14.55	14.65	14.43	14.43
2499	NYSE	PHX	Fri, Aug 16, 2013	14.50	14.82	14.49	14.63
2498	NYSE	PHX	Thu, Aug 15, 2013	14.67	14.80	14.32	14.45
2497	NYSE	PHX	Wed, Aug 14, 2013	14.90	14.98	14.65	14.87
2496	NYSE	PHX	Tue, Aug 13, 2013	14.83	14.98	14.75	14.98
2495	NYSE	PHX	Mon, Aug 12, 2013	14.71	15.00	14.64	15.00
2494	NYSE	PHX	Fri, Aug 9, 2013	14.97	15.00	14.63	14.90
2493	NYSE	PHX	Thu, Aug 8, 2013	15.04	15.25	14.76	14.99
2492	NYSE	PHX	Wed, Aug 7, 2013	15.18	15.37	15.05	15.15
2491	NYSE	PHX	Tue, Aug 6, 2013	15.43	15.43	15.00	15.16
2490	NYSE	PHX	Mon, Aug 5, 2013	15.50	15.73	15.50	15.69
2489	NYSE	PHX	Fri, Aug 2, 2013	15.26	15.68	15.20	15.61
2488	NYSE	PHX	Thu, Aug 1, 2013	15.09	15.51	15.09	15.26
2487	NYSE	PHX	Wed, Jul 31, 2013	15.23	15.41	14.77	14.88
2486	NYSE	PHX	Tue, Jul 30, 2013	15.35	15.45	15.24	15.33
2485	NYSE	PHX	Mon, Jul 29, 2013	15.98	15.98	15.13	15.22
2484	NYSE	PHX	Fri, Jul 26, 2013	16.19	16.19	15.65	15.81
2483	NYSE	PHX	Thu, Jul 25, 2013	15.45	16.43	15.38	16.33
2482	NYSE	PHX	Wed, Jul 24, 2013	16.00	16.15	15.28	15.46
2481	NYSE	PHX	Tue, Jul 23, 2013	16.13	16.23	15.76	15.96
2480	NYSE	PHX	Mon, Jul 22, 2013	16.04	16.38	16.04	16.32
2479	NYSE	PHX	Fri, Jul 19, 2013	16.11	16.25	15.95	16.22
2478	NYSE	PHX	Thu, Jul 18, 2013	16.15	16.23	16.05	16.14
2477	NYSE	PHX	Wed, Jul 17, 2013	16.16	16.29	16.04	16.18
2476	NYSE	PHX	Tue, Jul 16, 2013	15.94	16.25	15.32	15.98
2475	NYSE	PHX	Mon, Jul 15, 2013	16.00	16.00	15.61	16.00
2474	NYSE	PHX	Fri, Jul 12, 2013	15.93	15.93	15.60	15.83
2473	NYSE	PHX	Thu, Jul 11, 2013	15.26	15.99	15.08	15.95
2472	NYSE	PHX	Wed, Jul 10, 2013	15.31	15.48	14.83	14.99
2471	NYSE	PHX	Tue, Jul 9, 2013	15.84	15.84	15.33	15.50
2470	NYSE	PHX	Mon, Jul 8, 2013	15.38	15.97	15.33	15.97
2469	NYSE	PHX	Fri, Jul 5, 2013	15.54	15.54	15.20	15.43
2468	NYSE	PHX	Wed, Jul 3, 2013	15.13	15.35	15.02	15.25
2467	NYSE	PHX	Tue, Jul 2, 2013	15.00	15.37	14.97	15.30
2466	NYSE	PHX	Mon, Jul 1, 2013	14.28	15.05	14.15	15.05
2465	NYSE	PHX	Fri, Jun 28, 2013	14.13	14.42	14.12	14.25
2464	NYSE	PHX	Thu, Jun 27, 2013	14.01	14.24	14.01	14.18
2463	NYSE	PHX	Wed, Jun 26, 2013	14.93	14.93	14.10	14.10
2462	NYSE	PHX	Tue, Jun 25, 2013	14.69	15.00	14.67	14.98
2461	NYSE	PHX	Mon, Jun 24, 2013	14.76	14.87	14.02	14.69
2460	NYSE	PHX	Fri, Jun 21, 2013	14.05	14.72	13.97	14.72
2459	NYSE	PHX	Thu, Jun 20, 2013	14.39	14.39	13.88	14.00
2458	NYSE	PHX	Wed, Jun 19, 2013	14.50	14.73	14.44	14.51
2457	NYSE	PHX	Tue, Jun 18, 2013	14.52	14.62	14.41	14.59
2456	NYSE	PHX	Mon, Jun 17, 2013	14.69	14.80	14.38	14.50
2455	NYSE	PHX	Fri, Jun 14, 2013	14.63	14.63	14.42	14.50
2454	NYSE	PHX	Thu, Jun 13, 2013	14.32	14.73	14.08	14.72
2453	NYSE	PHX	Wed, Jun 12, 2013	14.45	14.49	14.29	14.29
2452	NYSE	PHX	Tue, Jun 11, 2013	14.83	14.96	14.32	14.40
2451	NYSE	PHX	Mon, Jun 10, 2013	14.97	15.00	14.78	15.00
2450	NYSE	PHX	Fri, Jun 7, 2013	14.74	14.92	14.65	14.78
2449	NYSE	PHX	Thu, Jun 6, 2013	14.69	14.72	14.42	14.53
2448	NYSE	PHX	Wed, Jun 5, 2013	15.00	15.11	14.79	14.79
2447	NYSE	PHX	Tue, Jun 4, 2013	15.35	15.46	14.79	15.03
2446	NYSE	PHX	Mon, Jun 3, 2013	14.61	15.56	14.61	15.35
2445	NYSE	PHX	Fri, May 31, 2013	14.90	14.90	14.45	14.60
2444	NYSE	PHX	Thu, May 30, 2013	15.04	15.04	14.79	15.01
2443	NYSE	PHX	Wed, May 29, 2013	15.09	15.25	15.05	15.15
2442	NYSE	PHX	Tue, May 28, 2013	14.95	15.15	14.95	15.15
2441	NYSE	PHX	Fri, May 24, 2013	14.85	14.92	14.73	14.89
2440	NYSE	PHX	Thu, May 23, 2013	14.53	14.94	14.53	14.94
2439	NYSE	PHX	Wed, May 22, 2013	14.76	14.98	14.59	14.63
2438	NYSE	PHX	Tue, May 21, 2013	14.82	14.90	14.78	14.82
2437	NYSE	PHX	Mon, May 20, 2013	14.63	14.88	14.63	14.88
2436	NYSE	PHX	Fri, May 17, 2013	14.48	14.75	14.46	14.70
2435	NYSE	PHX	Thu, May 16, 2013	14.75	14.75	14.36	14.46
2434	NYSE	PHX	Wed, May 15, 2013	14.70	14.87	14.64	14.72
2433	NYSE	PHX	Tue, May 14, 2013	14.48	14.75	14.48	14.75
2432	NYSE	PHX	Mon, May 13, 2013	14.49	14.59	14.04	14.58
2431	NYSE	PHX	Fri, May 10, 2013	14.20	14.60	13.98	14.60
2430	NYSE	PHX	Thu, May 9, 2013	14.05	14.17	14.05	14.13
2429	NYSE	PHX	Wed, May 8, 2013	14.32	14.34	13.86	14.00
2428	NYSE	PHX	Tue, May 7, 2013	14.00	14.35	13.94	14.35
2427	NYSE	PHX	Mon, May 6, 2013	14.26	14.26	13.92	14.11
2426	NYSE	PHX	Fri, May 3, 2013	14.00	14.26	13.93	14.25
2425	NYSE	PHX	Thu, May 2, 2013	13.66	13.88	13.66	13.83
2424	NYSE	PHX	Wed, May 1, 2013	14.24	14.24	13.51	13.53
2423	NYSE	PHX	Tue, Apr 30, 2013	14.09	14.24	14.09	14.24
2422	NYSE	PHX	Mon, Apr 29, 2013	14.18	14.18	14.12	14.14
2421	NYSE	PHX	Fri, Apr 26, 2013	14.07	14.28	13.96	14.17
2420	NYSE	PHX	Thu, Apr 25, 2013	13.97	14.11	13.92	14.03
2419	NYSE	PHX	Wed, Apr 24, 2013	13.89	13.94	13.82	13.90
2418	NYSE	PHX	Tue, Apr 23, 2013	13.91	13.91	13.68	13.80
2417	NYSE	PHX	Mon, Apr 22, 2013	13.86	13.99	13.50	13.75
2416	NYSE	PHX	Fri, Apr 19, 2013	13.83	13.89	13.69	13.79
2415	NYSE	PHX	Thu, Apr 18, 2013	13.90	14.02	13.65	13.89
2414	NYSE	PHX	Wed, Apr 17, 2013	13.84	13.87	13.50	13.77
2413	NYSE	PHX	Tue, Apr 16, 2013	13.84	13.99	13.59	13.94
2412	NYSE	PHX	Mon, Apr 15, 2013	13.84	13.96	13.52	13.63
2411	NYSE	PHX	Fri, Apr 12, 2013	14.06	14.06	14.06	14.06
2410	NYSE	PHX	Thu, Apr 11, 2013	14.18	14.19	14.10	14.13
2409	NYSE	PHX	Wed, Apr 10, 2013	13.96	14.21	13.94	14.10
2408	NYSE	PHX	Tue, Apr 9, 2013	13.88	14.03	13.88	13.98
2407	NYSE	PHX	Mon, Apr 8, 2013	14.03	14.25	13.87	14.11
2406	NYSE	PHX	Fri, Apr 5, 2013	13.82	14.04	13.61	13.95
2405	NYSE	PHX	Thu, Apr 4, 2013	14.06	14.10	13.79	13.97
2404	NYSE	PHX	Wed, Apr 3, 2013	14.00	14.16	13.91	13.97
2403	NYSE	PHX	Tue, Apr 2, 2013	13.92	14.01	13.86	13.94
2402	NYSE	PHX	Mon, Apr 1, 2013	14.23	14.23	13.86	14.08
2401	NYSE	PHX	Thu, Mar 28, 2013	14.35	14.39	14.22	14.33
2400	NYSE	PHX	Wed, Mar 27, 2013	14.49	14.49	14.12	14.20
2399	NYSE	PHX	Tue, Mar 26, 2013	14.36	14.56	14.33	14.54
2398	NYSE	PHX	Mon, Mar 25, 2013	14.53	14.53	14.26	14.43
2397	NYSE	PHX	Fri, Mar 22, 2013	14.22	14.50	14.22	14.42
2396	NYSE	PHX	Thu, Mar 21, 2013	14.38	14.40	14.29	14.37
2395	NYSE	PHX	Wed, Mar 20, 2013	14.34	14.50	14.29	14.50
2394	NYSE	PHX	Tue, Mar 19, 2013	14.37	14.48	14.09	14.22
2393	NYSE	PHX	Mon, Mar 18, 2013	14.33	14.45	14.01	14.43
2392	NYSE	PHX	Fri, Mar 15, 2013	14.41	14.44	14.20	14.43
2391	NYSE	PHX	Thu, Mar 14, 2013	14.33	14.40	14.21	14.39
2390	NYSE	PHX	Wed, Mar 13, 2013	14.22	14.48	14.13	14.36
2389	NYSE	PHX	Tue, Mar 12, 2013	14.28	14.28	14.10	14.11
2388	NYSE	PHX	Mon, Mar 11, 2013	14.40	14.50	14.31	14.50
2387	NYSE	PHX	Fri, Mar 8, 2013	14.20	14.65	14.05	14.49
2386	NYSE	PHX	Thu, Mar 7, 2013	13.54	14.02	13.54	14.02
2385	NYSE	PHX	Wed, Mar 6, 2013	13.85	13.85	13.76	13.85
2384	NYSE	PHX	Tue, Mar 5, 2013	13.63	13.85	13.63	13.85
2383	NYSE	PHX	Mon, Mar 4, 2013	13.46	13.67	13.46	13.60
2382	NYSE	PHX	Fri, Mar 1, 2013	13.42	13.77	13.42	13.75
2381	NYSE	PHX	Thu, Feb 28, 2013	13.48	13.75	13.46	13.62
2380	NYSE	PHX	Wed, Feb 27, 2013	13.54	13.83	13.54	13.68
2379	NYSE	PHX	Tue, Feb 26, 2013	13.60	13.71	13.42	13.46
2378	NYSE	PHX	Mon, Feb 25, 2013	13.95	13.95	13.52	13.52
2377	NYSE	PHX	Fri, Feb 22, 2013	13.65	13.88	13.62	13.87
2376	NYSE	PHX	Thu, Feb 21, 2013	13.61	13.78	13.61	13.75
2375	NYSE	PHX	Wed, Feb 20, 2013	13.75	13.87	13.67	13.68
2374	NYSE	PHX	Tue, Feb 19, 2013	13.63	13.79	13.60	13.73
2373	NYSE	PHX	Fri, Feb 15, 2013	13.82	13.82	13.50	13.65
2372	NYSE	PHX	Thu, Feb 14, 2013	13.63	13.71	13.60	13.70
2371	NYSE	PHX	Wed, Feb 13, 2013	13.85	14.00	13.70	13.82
2370	NYSE	PHX	Tue, Feb 12, 2013	13.85	14.00	13.82	14.00
2369	NYSE	PHX	Mon, Feb 11, 2013	13.72	13.97	13.69	13.85
2368	NYSE	PHX	Fri, Feb 8, 2013	13.51	13.73	13.50	13.62
2367	NYSE	PHX	Thu, Feb 7, 2013	14.20	14.20	13.63	13.65
2366	NYSE	PHX	Wed, Feb 6, 2013	13.87	14.17	13.87	14.17
2365	NYSE	PHX	Tue, Feb 5, 2013	14.00	14.00	13.90	13.99
2364	NYSE	PHX	Mon, Feb 4, 2013	14.14	14.15	13.78	13.83
2363	NYSE	PHX	Fri, Feb 1, 2013	14.40	14.51	13.50	14.19
2362	NYSE	PHX	Thu, Jan 31, 2013	14.66	14.66	14.26	14.30
2361	NYSE	PHX	Wed, Jan 30, 2013	14.53	14.68	14.27	14.63
2360	NYSE	PHX	Tue, Jan 29, 2013	14.40	14.68	14.35	14.63
2359	NYSE	PHX	Mon, Jan 28, 2013	13.77	14.34	13.66	14.34
2358	NYSE	PHX	Fri, Jan 25, 2013	13.57	13.67	13.50	13.67
2357	NYSE	PHX	Thu, Jan 24, 2013	14.29	14.36	13.58	13.66
2356	NYSE	PHX	Wed, Jan 23, 2013	14.36	14.36	14.01	14.18
2355	NYSE	PHX	Tue, Jan 22, 2013	13.96	14.31	13.96	14.31
2354	NYSE	PHX	Fri, Jan 18, 2013	13.72	13.97	13.66	13.97
2353	NYSE	PHX	Thu, Jan 17, 2013	14.10	14.10	13.68	13.80
2352	NYSE	PHX	Wed, Jan 16, 2013	13.91	14.16	13.91	13.96
2351	NYSE	PHX	Tue, Jan 15, 2013	13.80	13.94	13.80	13.91
2350	NYSE	PHX	Mon, Jan 14, 2013	13.89	14.12	13.77	13.89
2349	NYSE	PHX	Fri, Jan 11, 2013	14.50	14.50	13.96	14.01
2348	NYSE	PHX	Thu, Jan 10, 2013	14.45	14.62	14.21	14.45
2347	NYSE	PHX	Wed, Jan 9, 2013	14.83	14.83	14.28	14.41
2346	NYSE	PHX	Tue, Jan 8, 2013	14.93	14.95	14.63	14.81
2345	NYSE	PHX	Mon, Jan 7, 2013	14.91	15.19	14.89	14.93
2344	NYSE	PHX	Fri, Jan 4, 2013	14.98	15.17	14.86	15.08
2343	NYSE	PHX	Thu, Jan 3, 2013	15.15	15.28	14.83	14.94
2342	NYSE	PHX	Wed, Jan 2, 2013	14.58	15.32	14.09	15.24
2341	NYSE	PHX	Mon, Dec 31, 2012	13.79	14.25	13.68	14.12
2340	NYSE	PHX	Fri, Dec 28, 2012	13.90	13.90	13.65	13.72
2339	NYSE	PHX	Thu, Dec 27, 2012	14.36	14.36	13.77	13.98
2338	NYSE	PHX	Wed, Dec 26, 2012	14.25	14.39	14.05	14.26
2337	NYSE	PHX	Mon, Dec 24, 2012	14.08	14.13	14.08	14.13
2336	NYSE	PHX	Fri, Dec 21, 2012	13.99	14.25	13.81	14.16
2335	NYSE	PHX	Thu, Dec 20, 2012	13.81	14.13	13.70	14.13
2334	NYSE	PHX	Wed, Dec 19, 2012	14.35	14.43	13.58	13.72
2333	NYSE	PHX	Tue, Dec 18, 2012	13.87	14.25	13.60	14.24
2332	NYSE	PHX	Mon, Dec 17, 2012	13.69	14.01	13.66	13.93
2331	NYSE	PHX	Fri, Dec 14, 2012	13.62	13.79	13.59	13.66
2330	NYSE	PHX	Thu, Dec 13, 2012	13.50	13.73	13.50	13.60
2329	NYSE	PHX	Wed, Dec 12, 2012	14.53	14.53	13.50	13.75
2328	NYSE	PHX	Tue, Dec 11, 2012	14.02	14.60	13.94	14.60
2327	NYSE	PHX	Mon, Dec 10, 2012	13.84	13.88	13.55	13.80
2326	NYSE	PHX	Fri, Dec 7, 2012	14.28	14.28	13.70	13.80
2325	NYSE	PHX	Thu, Dec 6, 2012	14.09	14.35	14.05	14.10
2324	NYSE	PHX	Wed, Dec 5, 2012	14.42	14.42	14.00	14.11
2323	NYSE	PHX	Tue, Dec 4, 2012	14.33	14.39	14.13	14.30
2322	NYSE	PHX	Mon, Dec 3, 2012	14.37	14.48	14.24	14.31
2321	NYSE	PHX	Fri, Nov 30, 2012	14.35	14.52	14.16	14.16
2320	NYSE	PHX	Thu, Nov 29, 2012	13.86	14.40	13.83	14.28
2319	NYSE	PHX	Wed, Nov 28, 2012	13.39	13.67	13.30	13.66
2318	NYSE	PHX	Tue, Nov 27, 2012	13.76	13.94	13.64	13.64
2317	NYSE	PHX	Mon, Nov 26, 2012	13.23	13.77	13.23	13.77
2316	NYSE	PHX	Fri, Nov 23, 2012	13.24	13.33	13.14	13.33
2315	NYSE	PHX	Wed, Nov 21, 2012	13.06	13.25	12.87	13.13
2314	NYSE	PHX	Tue, Nov 20, 2012	12.98	13.25	12.90	13.08
2313	NYSE	PHX	Mon, Nov 19, 2012	12.84	12.99	12.63	12.98
2312	NYSE	PHX	Fri, Nov 16, 2012	12.41	12.68	12.35	12.52
2311	NYSE	PHX	Thu, Nov 15, 2012	12.47	12.62	12.42	12.49
2310	NYSE	PHX	Wed, Nov 14, 2012	13.03	13.14	12.42	12.47
2309	NYSE	PHX	Tue, Nov 13, 2012	13.25	13.34	13.02	13.02
2308	NYSE	PHX	Mon, Nov 12, 2012	13.53	13.56	13.36	13.36
2307	NYSE	PHX	Fri, Nov 9, 2012	13.35	13.62	13.25	13.44
2306	NYSE	PHX	Thu, Nov 8, 2012	13.57	13.69	13.27	13.34
2305	NYSE	PHX	Wed, Nov 7, 2012	13.62	13.73	13.43	13.50
2304	NYSE	PHX	Tue, Nov 6, 2012	13.76	13.92	13.68	13.69
2303	NYSE	PHX	Mon, Nov 5, 2012	13.44	13.76	13.42	13.65
2302	NYSE	PHX	Fri, Nov 2, 2012	13.85	13.85	13.42	13.42
2301	NYSE	PHX	Thu, Nov 1, 2012	13.64	13.88	13.49	13.75
2300	NYSE	PHX	Wed, Oct 31, 2012	13.57	13.68	13.25	13.54
2299	NYSE	PHX	Fri, Oct 26, 2012	13.89	13.95	13.37	13.46
2298	NYSE	PHX	Thu, Oct 25, 2012	14.10	14.16	14.00	14.07
2297	NYSE	PHX	Wed, Oct 24, 2012	14.08	14.08	13.87	13.99
2296	NYSE	PHX	Tue, Oct 23, 2012	13.84	14.00	13.71	13.93
2295	NYSE	PHX	Mon, Oct 22, 2012	14.06	14.19	13.94	13.94
2294	NYSE	PHX	Fri, Oct 19, 2012	14.57	14.61	13.98	14.08
2293	NYSE	PHX	Thu, Oct 18, 2012	14.73	14.82	14.67	14.69
2292	NYSE	PHX	Wed, Oct 17, 2012	14.62	14.82	14.60	14.69
2291	NYSE	PHX	Tue, Oct 16, 2012	14.72	14.72	14.45	14.62
2290	NYSE	PHX	Mon, Oct 15, 2012	14.01	14.63	14.00	14.57
2289	NYSE	PHX	Fri, Oct 12, 2012	14.93	14.93	13.89	14.02
2288	NYSE	PHX	Thu, Oct 11, 2012	14.83	14.90	14.73	14.82
2287	NYSE	PHX	Wed, Oct 10, 2012	15.13	15.29	14.71	14.80
2286	NYSE	PHX	Tue, Oct 9, 2012	15.27	15.34	14.95	15.01
2285	NYSE	PHX	Mon, Oct 8, 2012	15.28	15.28	15.14	15.14
2284	NYSE	PHX	Fri, Oct 5, 2012	15.30	15.39	15.18	15.22
2283	NYSE	PHX	Thu, Oct 4, 2012	15.22	15.23	14.82	15.23
2282	NYSE	PHX	Wed, Oct 3, 2012	15.56	15.61	14.96	15.05
2281	NYSE	PHX	Tue, Oct 2, 2012	15.70	15.85	15.21	15.50
2280	NYSE	PHX	Mon, Oct 1, 2012	15.53	15.76	15.53	15.69
2279	NYSE	PHX	Fri, Sep 28, 2012	15.48	15.60	15.34	15.34
2278	NYSE	PHX	Thu, Sep 27, 2012	15.50	15.65	15.49	15.62
2277	NYSE	PHX	Wed, Sep 26, 2012	15.79	15.79	15.44	15.53
2276	NYSE	PHX	Tue, Sep 25, 2012	16.03	16.04	15.60	15.63
2275	NYSE	PHX	Mon, Sep 24, 2012	15.79	16.26	15.52	15.85
2274	NYSE	PHX	Fri, Sep 21, 2012	15.56	16.03	15.49	15.89
2273	NYSE	PHX	Thu, Sep 20, 2012	16.30	16.30	15.34	15.46
2272	NYSE	PHX	Wed, Sep 19, 2012	16.54	16.75	16.43	16.46
2271	NYSE	PHX	Tue, Sep 18, 2012	16.35	16.57	16.35	16.51
2270	NYSE	PHX	Mon, Sep 17, 2012	16.05	16.47	16.01	16.45
2269	NYSE	PHX	Fri, Sep 14, 2012	15.74	16.16	15.67	16.10
2268	NYSE	PHX	Thu, Sep 13, 2012	15.80	15.80	15.42	15.67
2267	NYSE	PHX	Wed, Sep 12, 2012	15.75	15.81	15.33	15.75
2266	NYSE	PHX	Tue, Sep 11, 2012	15.38	15.69	15.32	15.68
2265	NYSE	PHX	Mon, Sep 10, 2012	15.52	15.52	15.16	15.40
2264	NYSE	PHX	Fri, Sep 7, 2012	15.48	15.50	15.24	15.45
2263	NYSE	PHX	Thu, Sep 6, 2012	14.93	15.50	14.93	15.40
2262	NYSE	PHX	Wed, Sep 5, 2012	14.55	14.99	14.55	14.76
2261	NYSE	PHX	Tue, Sep 4, 2012	14.50	14.71	14.32	14.58
2260	NYSE	PHX	Fri, Aug 31, 2012	14.74	14.74	14.46	14.46
2259	NYSE	PHX	Thu, Aug 30, 2012	14.91	14.91	14.42	14.58
2258	NYSE	PHX	Wed, Aug 29, 2012	15.00	15.15	14.92	15.15
2257	NYSE	PHX	Tue, Aug 28, 2012	15.14	15.14	14.99	15.06
2256	NYSE	PHX	Mon, Aug 27, 2012	15.13	15.34	14.87	15.08
2255	NYSE	PHX	Fri, Aug 24, 2012	14.99	15.50	14.98	15.09
2254	NYSE	PHX	Thu, Aug 23, 2012	15.12	15.19	14.95	15.06
2253	NYSE	PHX	Wed, Aug 22, 2012	15.28	15.28	15.15	15.23
2252	NYSE	PHX	Tue, Aug 21, 2012	15.48	15.57	15.16	15.25
2251	NYSE	PHX	Mon, Aug 20, 2012	15.63	15.65	15.02	15.45
2250	NYSE	PHX	Fri, Aug 17, 2012	14.93	15.81	14.93	15.81
2249	NYSE	PHX	Thu, Aug 16, 2012	14.42	15.07	14.33	14.98
2248	NYSE	PHX	Wed, Aug 15, 2012	14.51	14.51	14.29	14.38
2247	NYSE	PHX	Tue, Aug 14, 2012	14.80	14.80	14.36	14.45
2246	NYSE	PHX	Mon, Aug 13, 2012	15.07	15.07	14.54	14.65
2245	NYSE	PHX	Fri, Aug 10, 2012	15.07	15.14	15.00	15.00
2244	NYSE	PHX	Thu, Aug 9, 2012	14.95	15.38	14.83	15.24
2243	NYSE	PHX	Wed, Aug 8, 2012	15.61	15.69	14.92	14.96
2242	NYSE	PHX	Tue, Aug 7, 2012	15.56	15.80	15.56	15.80
2241	NYSE	PHX	Mon, Aug 6, 2012	14.78	15.74	14.76	15.35
2240	NYSE	PHX	Fri, Aug 3, 2012	14.35	14.87	14.24	14.82
2239	NYSE	PHX	Thu, Aug 2, 2012	14.25	14.45	13.93	14.03
2238	NYSE	PHX	Wed, Aug 1, 2012	15.41	15.41	14.35	14.35
2237	NYSE	PHX	Tue, Jul 31, 2012	15.48	15.71	15.32	15.35
2236	NYSE	PHX	Mon, Jul 30, 2012	15.66	15.79	15.45	15.60
2235	NYSE	PHX	Fri, Jul 27, 2012	14.58	15.79	14.58	15.71
2234	NYSE	PHX	Thu, Jul 26, 2012	14.97	14.97	14.53	14.65
2233	NYSE	PHX	Wed, Jul 25, 2012	15.01	15.01	14.59	14.63
2232	NYSE	PHX	Tue, Jul 24, 2012	15.37	15.37	14.68	14.81
2231	NYSE	PHX	Mon, Jul 23, 2012	15.50	15.62	15.14	15.25
2230	NYSE	PHX	Fri, Jul 20, 2012	15.95	16.05	15.83	15.86
2229	NYSE	PHX	Thu, Jul 19, 2012	16.64	16.64	16.13	16.17
2228	NYSE	PHX	Wed, Jul 18, 2012	16.16	16.58	16.11	16.50
2227	NYSE	PHX	Tue, Jul 17, 2012	15.98	16.41	15.60	16.27
2226	NYSE	PHX	Mon, Jul 16, 2012	16.00	16.00	15.69	15.92
2225	NYSE	PHX	Fri, Jul 13, 2012	16.04	16.23	15.48	15.99
2224	NYSE	PHX	Thu, Jul 12, 2012	15.57	16.01	15.32	15.95
2223	NYSE	PHX	Wed, Jul 11, 2012	15.24	15.77	15.24	15.66
2222	NYSE	PHX	Tue, Jul 10, 2012	15.63	15.63	15.03	15.30
2221	NYSE	PHX	Mon, Jul 9, 2012	15.38	15.50	14.75	15.46
2220	NYSE	PHX	Fri, Jul 6, 2012	15.42	15.81	15.34	15.45
2219	NYSE	PHX	Thu, Jul 5, 2012	15.36	15.69	15.19	15.65
2218	NYSE	PHX	Tue, Jul 3, 2012	15.03	15.44	14.94	15.44
2217	NYSE	PHX	Mon, Jul 2, 2012	15.00	15.20	14.57	15.15
2216	NYSE	PHX	Fri, Jun 29, 2012	14.59	15.07	14.58	15.07
2215	NYSE	PHX	Thu, Jun 28, 2012	14.83	14.83	13.38	14.26
2214	NYSE	PHX	Wed, Jun 27, 2012	14.47	14.97	14.38	14.96
2213	NYSE	PHX	Tue, Jun 26, 2012	14.11	14.50	13.96	14.48
2212	NYSE	PHX	Mon, Jun 25, 2012	13.41	14.06	13.36	14.06
2211	NYSE	PHX	Fri, Jun 22, 2012	13.78	14.20	13.69	14.20
2210	NYSE	PHX	Thu, Jun 21, 2012	14.33	14.33	13.62	13.69
2209	NYSE	PHX	Wed, Jun 20, 2012	14.09	14.47	14.09	14.30
2208	NYSE	PHX	Tue, Jun 19, 2012	14.16	14.32	13.69	14.13
2207	NYSE	PHX	Mon, Jun 18, 2012	14.50	14.50	14.01	14.04
2206	NYSE	PHX	Fri, Jun 15, 2012	14.34	14.67	14.03	14.56
2205	NYSE	PHX	Thu, Jun 14, 2012	13.88	14.43	13.88	14.35
2204	NYSE	PHX	Wed, Jun 13, 2012	13.78	13.93	13.70	13.78
2203	NYSE	PHX	Tue, Jun 12, 2012	13.82	14.00	13.74	13.87
2202	NYSE	PHX	Mon, Jun 11, 2012	14.26	14.26	13.59	13.69
2201	NYSE	PHX	Fri, Jun 8, 2012	13.70	14.20	13.68	14.03
2200	NYSE	PHX	Thu, Jun 7, 2012	13.85	13.89	13.57	13.76
2199	NYSE	PHX	Wed, Jun 6, 2012	13.23	13.75	13.23	13.75
2198	NYSE	PHX	Tue, Jun 5, 2012	12.64	13.29	12.64	13.15
2197	NYSE	PHX	Mon, Jun 4, 2012	12.58	13.09	12.56	12.73
2196	NYSE	PHX	Fri, Jun 1, 2012	12.44	12.75	12.17	12.54
2195	NYSE	PHX	Thu, May 31, 2012	12.71	12.83	12.57	12.71
2194	NYSE	PHX	Wed, May 30, 2012	13.07	13.07	12.65	12.71
2193	NYSE	PHX	Tue, May 29, 2012	13.32	13.52	13.09	13.22
2192	NYSE	PHX	Fri, May 25, 2012	13.44	13.64	13.01	13.10
2191	NYSE	PHX	Thu, May 24, 2012	13.51	13.61	13.23	13.38
2190	NYSE	PHX	Wed, May 23, 2012	13.50	13.60	13.25	13.46
2189	NYSE	PHX	Tue, May 22, 2012	13.75	13.75	13.12	13.23
2188	NYSE	PHX	Mon, May 21, 2012	13.50	13.75	13.31	13.74
2187	NYSE	PHX	Fri, May 18, 2012	13.16	13.75	13.16	13.43
2186	NYSE	PHX	Thu, May 17, 2012	13.35	13.42	13.16	13.16
2185	NYSE	PHX	Wed, May 16, 2012	13.55	13.71	13.35	13.38
2184	NYSE	PHX	Tue, May 15, 2012	13.59	13.69	13.39	13.46
2183	NYSE	PHX	Mon, May 14, 2012	13.64	13.74	13.31	13.65
2182	NYSE	PHX	Fri, May 11, 2012	13.75	13.97	13.65	13.86
2181	NYSE	PHX	Thu, May 10, 2012	13.45	14.07	13.45	13.86
2180	NYSE	PHX	Wed, May 9, 2012	13.20	13.75	13.07	13.50
2179	NYSE	PHX	Tue, May 8, 2012	12.96	13.50	12.96	13.40
2178	NYSE	PHX	Mon, May 7, 2012	12.95	13.27	12.95	13.18
2177	NYSE	PHX	Fri, May 4, 2012	13.20	13.31	13.02	13.04
2176	NYSE	PHX	Thu, May 3, 2012	13.31	13.41	13.15	13.28
2175	NYSE	PHX	Wed, May 2, 2012	13.23	13.57	12.82	13.37
2174	NYSE	PHX	Tue, May 1, 2012	13.84	14.05	13.25	13.26
2173	NYSE	PHX	Mon, Apr 30, 2012	13.91	13.96	13.50	13.78
2172	NYSE	PHX	Fri, Apr 27, 2012	13.73	14.03	13.70	13.99
2171	NYSE	PHX	Thu, Apr 26, 2012	13.29	13.63	13.29	13.63
2170	NYSE	PHX	Wed, Apr 25, 2012	13.16	13.29	13.09	13.29
2169	NYSE	PHX	Tue, Apr 24, 2012	12.62	12.97	12.62	12.94
2168	NYSE	PHX	Mon, Apr 23, 2012	12.27	12.74	12.27	12.61
2167	NYSE	PHX	Fri, Apr 20, 2012	12.62	12.91	12.45	12.52
2166	NYSE	PHX	Thu, Apr 19, 2012	13.04	13.04	12.08	12.08
2165	NYSE	PHX	Wed, Apr 18, 2012	13.25	13.31	12.84	13.08
2164	NYSE	PHX	Tue, Apr 17, 2012	13.11	13.53	13.08	13.38
2163	NYSE	PHX	Mon, Apr 16, 2012	12.97	13.29	12.89	13.03
2162	NYSE	PHX	Fri, Apr 13, 2012	13.01	13.06	12.68	12.87
2161	NYSE	PHX	Thu, Apr 12, 2012	12.89	13.15	12.89	13.13
2160	NYSE	PHX	Wed, Apr 11, 2012	12.80	12.95	12.64	12.95
2159	NYSE	PHX	Tue, Apr 10, 2012	13.87	13.87	12.50	12.62
2158	NYSE	PHX	Mon, Apr 9, 2012	13.91	14.20	13.83	13.83
2157	NYSE	PHX	Thu, Apr 5, 2012	14.10	14.53	14.10	14.23
2156	NYSE	PHX	Wed, Apr 4, 2012	14.52	14.60	14.05	14.17
2155	NYSE	PHX	Tue, Apr 3, 2012	15.21	15.21	14.61	14.61
2154	NYSE	PHX	Mon, Apr 2, 2012	14.69	15.29	14.69	15.29
2153	NYSE	PHX	Fri, Mar 30, 2012	15.59	15.59	14.74	14.74
2152	NYSE	PHX	Thu, Mar 29, 2012	15.61	15.61	15.24	15.40
2151	NYSE	PHX	Wed, Mar 28, 2012	15.97	15.97	15.60	15.74
2150	NYSE	PHX	Tue, Mar 27, 2012	16.04	16.15	15.88	15.89
2149	NYSE	PHX	Mon, Mar 26, 2012	15.83	16.06	15.73	16.06
2148	NYSE	PHX	Fri, Mar 23, 2012	15.16	15.60	15.16	15.60
2147	NYSE	PHX	Thu, Mar 22, 2012	15.21	15.56	15.09	15.18
2146	NYSE	PHX	Wed, Mar 21, 2012	15.31	15.47	15.30	15.43
2145	NYSE	PHX	Tue, Mar 20, 2012	15.40	15.40	15.20	15.34
2144	NYSE	PHX	Mon, Mar 19, 2012	15.16	15.74	15.13	15.59
2143	NYSE	PHX	Fri, Mar 16, 2012	15.09	15.22	15.03	15.21
2142	NYSE	PHX	Thu, Mar 15, 2012	15.06	15.15	14.96	15.15
2141	NYSE	PHX	Wed, Mar 14, 2012	14.95	15.12	14.84	15.00
2140	NYSE	PHX	Tue, Mar 13, 2012	14.53	15.09	14.53	15.09
2139	NYSE	PHX	Mon, Mar 12, 2012	14.50	14.50	14.31	14.34
2138	NYSE	PHX	Fri, Mar 9, 2012	14.52	14.59	14.46	14.50
2137	NYSE	PHX	Thu, Mar 8, 2012	14.75	14.75	14.49	14.60
2136	NYSE	PHX	Wed, Mar 7, 2012	14.30	14.76	14.30	14.70
2135	NYSE	PHX	Tue, Mar 6, 2012	14.23	14.34	14.13	14.28
2134	NYSE	PHX	Mon, Mar 5, 2012	14.15	14.49	14.12	14.49
2133	NYSE	PHX	Fri, Mar 2, 2012	14.30	14.32	14.03	14.13
2132	NYSE	PHX	Thu, Mar 1, 2012	14.56	14.65	14.26	14.30
2131	NYSE	PHX	Wed, Feb 29, 2012	15.00	15.08	14.52	14.58
2130	NYSE	PHX	Tue, Feb 28, 2012	14.89	14.95	14.78	14.92
2129	NYSE	PHX	Mon, Feb 27, 2012	15.05	15.19	14.93	14.96
2128	NYSE	PHX	Fri, Feb 24, 2012	15.14	15.44	14.97	15.18
2127	NYSE	PHX	Thu, Feb 23, 2012	14.64	15.15	14.64	15.14
2126	NYSE	PHX	Wed, Feb 22, 2012	14.90	14.95	14.50	14.68
2125	NYSE	PHX	Tue, Feb 21, 2012	14.63	14.96	14.60	14.88
2124	NYSE	PHX	Fri, Feb 17, 2012	15.00	15.00	14.65	14.71
2123	NYSE	PHX	Thu, Feb 16, 2012	14.54	14.99	14.54	14.99
2122	NYSE	PHX	Wed, Feb 15, 2012	14.87	15.00	14.51	14.54
2121	NYSE	PHX	Tue, Feb 14, 2012	14.76	14.88	14.74	14.78
2120	NYSE	PHX	Mon, Feb 13, 2012	14.66	14.93	14.50	14.90
2119	NYSE	PHX	Fri, Feb 10, 2012	14.83	14.88	14.26	14.43
2118	NYSE	PHX	Thu, Feb 9, 2012	15.00	15.66	14.93	15.05
2117	NYSE	PHX	Wed, Feb 8, 2012	14.81	15.00	14.58	15.00
2116	NYSE	PHX	Tue, Feb 7, 2012	14.89	14.91	14.49	14.70
2115	NYSE	PHX	Mon, Feb 6, 2012	15.00	15.00	14.78	15.00
2114	NYSE	PHX	Fri, Feb 3, 2012	15.06	15.31	14.73	15.15
2113	NYSE	PHX	Thu, Feb 2, 2012	14.59	15.17	14.57	14.71
2112	NYSE	PHX	Wed, Feb 1, 2012	14.42	14.57	14.29	14.57
2111	NYSE	PHX	Tue, Jan 31, 2012	14.71	14.71	14.26	14.37
2110	NYSE	PHX	Mon, Jan 30, 2012	14.83	14.96	14.61	14.61
2109	NYSE	PHX	Fri, Jan 27, 2012	15.15	15.15	14.91	15.04
2108	NYSE	PHX	Thu, Jan 26, 2012	15.54	15.55	14.98	15.13
2107	NYSE	PHX	Wed, Jan 25, 2012	14.73	15.44	14.65	15.39
2106	NYSE	PHX	Tue, Jan 24, 2012	14.31	14.88	14.10	14.77
2105	NYSE	PHX	Mon, Jan 23, 2012	14.34	14.66	14.30	14.47
2104	NYSE	PHX	Fri, Jan 20, 2012	14.38	14.38	14.16	14.27
2103	NYSE	PHX	Thu, Jan 19, 2012	14.34	14.45	14.09	14.32
2102	NYSE	PHX	Wed, Jan 18, 2012	14.34	14.44	14.21	14.35
2101	NYSE	PHX	Tue, Jan 17, 2012	14.38	14.38	14.31	14.34
2100	NYSE	PHX	Fri, Jan 13, 2012	14.64	14.64	14.42	14.46
2099	NYSE	PHX	Thu, Jan 12, 2012	15.15	15.15	14.93	15.01
2098	NYSE	PHX	Wed, Jan 11, 2012	15.62	15.62	14.80	15.18
2097	NYSE	PHX	Tue, Jan 10, 2012	15.98	15.98	15.56	15.63
2096	NYSE	PHX	Mon, Jan 9, 2012	15.95	16.00	15.60	15.72
2095	NYSE	PHX	Fri, Jan 6, 2012	16.08	16.23	16.00	16.00
2094	NYSE	PHX	Thu, Jan 5, 2012	16.25	16.28	15.92	16.16
2093	NYSE	PHX	Wed, Jan 4, 2012	16.41	16.50	16.35	16.36
2092	NYSE	PHX	Tue, Jan 3, 2012	16.87	16.87	16.48	16.61
2091	NYSE	PHX	Fri, Dec 30, 2011	16.58	16.59	16.30	16.41
2090	NYSE	PHX	Thu, Dec 29, 2011	16.57	16.70	16.57	16.69
2089	NYSE	PHX	Wed, Dec 28, 2011	16.89	16.89	16.35	16.49
2088	NYSE	PHX	Tue, Dec 27, 2011	16.97	17.21	16.72	17.00
2087	NYSE	PHX	Fri, Dec 23, 2011	16.94	17.06	16.91	16.99
2086	NYSE	PHX	Thu, Dec 22, 2011	16.96	17.20	16.88	16.92
2085	NYSE	PHX	Wed, Dec 21, 2011	16.91	17.00	16.66	16.84
2084	NYSE	PHX	Tue, Dec 20, 2011	17.10	17.31	16.55	17.00
2083	NYSE	PHX	Mon, Dec 19, 2011	17.23	17.23	16.53	16.68
2082	NYSE	PHX	Fri, Dec 16, 2011	17.10	17.30	16.93	17.10
2081	NYSE	PHX	Thu, Dec 15, 2011	16.82	16.87	16.43	16.87
2080	NYSE	PHX	Wed, Dec 14, 2011	15.78	16.62	15.63	16.61
2079	NYSE	PHX	Tue, Dec 13, 2011	16.69	16.90	15.94	15.97
2078	NYSE	PHX	Mon, Dec 12, 2011	16.35	16.60	16.16	16.48
2077	NYSE	PHX	Fri, Dec 9, 2011	15.98	16.88	15.84	16.61
2076	NYSE	PHX	Thu, Dec 8, 2011	16.74	16.97	15.68	15.78
2075	NYSE	PHX	Wed, Dec 7, 2011	17.07	17.25	16.61	16.96
2074	NYSE	PHX	Tue, Dec 6, 2011	16.89	17.68	16.81	17.24
2073	NYSE	PHX	Mon, Dec 5, 2011	16.97	17.00	16.36	16.89
2072	NYSE	PHX	Fri, Dec 2, 2011	17.10	17.10	16.38	16.64
2071	NYSE	PHX	Thu, Dec 1, 2011	16.77	17.50	16.53	16.77
2070	NYSE	PHX	Wed, Nov 30, 2011	16.49	17.16	16.26	16.87
2069	NYSE	PHX	Tue, Nov 29, 2011	15.96	16.00	15.80	15.83
2068	NYSE	PHX	Mon, Nov 28, 2011	15.10	16.02	14.97	16.01
2067	NYSE	PHX	Fri, Nov 25, 2011	14.90	14.91	14.50	14.50
2066	NYSE	PHX	Wed, Nov 23, 2011	16.08	16.08	14.95	14.95
2065	NYSE	PHX	Tue, Nov 22, 2011	16.62	16.70	16.28	16.31
2064	NYSE	PHX	Mon, Nov 21, 2011	16.57	16.70	16.44	16.57
2063	NYSE	PHX	Fri, Nov 18, 2011	16.77	17.14	16.77	16.96
2062	NYSE	PHX	Thu, Nov 17, 2011	16.90	17.19	16.71	16.79
2061	NYSE	PHX	Wed, Nov 16, 2011	17.20	17.37	16.84	16.84
2060	NYSE	PHX	Tue, Nov 15, 2011	16.97	17.50	16.84	17.50
2059	NYSE	PHX	Mon, Nov 14, 2011	16.98	17.20	16.87	17.01
2058	NYSE	PHX	Fri, Nov 11, 2011	17.10	17.23	16.76	17.20
2057	NYSE	PHX	Thu, Nov 10, 2011	16.88	17.03	16.03	16.90
2056	NYSE	PHX	Wed, Nov 9, 2011	16.71	17.38	15.61	16.48
2055	NYSE	PHX	Tue, Nov 8, 2011	16.88	17.38	16.88	17.37
2054	NYSE	PHX	Mon, Nov 7, 2011	16.93	17.02	16.42	16.75
2053	NYSE	PHX	Fri, Nov 4, 2011	16.90	17.09	16.78	17.04
2052	NYSE	PHX	Thu, Nov 3, 2011	16.38	17.32	16.08	17.13
2051	NYSE	PHX	Wed, Nov 2, 2011	16.28	16.28	15.85	16.18
2050	NYSE	PHX	Tue, Nov 1, 2011	15.89	16.08	15.81	15.86
2049	NYSE	PHX	Mon, Oct 31, 2011	17.21	17.21	16.66	16.66
2048	NYSE	PHX	Fri, Oct 28, 2011	17.75	17.75	17.39	17.54
2047	NYSE	PHX	Thu, Oct 27, 2011	16.54	18.00	16.33	16.43
2046	NYSE	PHX	Wed, Oct 26, 2011	16.00	16.49	15.57	16.46
2045	NYSE	PHX	Tue, Oct 25, 2011	16.30	16.30	15.33	15.62
2044	NYSE	PHX	Mon, Oct 24, 2011	16.00	16.51	15.73	16.49
2043	NYSE	PHX	Fri, Oct 21, 2011	15.66	15.98	15.60	15.97
2042	NYSE	PHX	Thu, Oct 20, 2011	15.46	15.46	15.20	15.31
2041	NYSE	PHX	Wed, Oct 19, 2011	15.69	15.81	15.43	15.44
2040	NYSE	PHX	Tue, Oct 18, 2011	14.85	16.00	14.34	15.76
2039	NYSE	PHX	Mon, Oct 17, 2011	15.76	15.88	14.70	14.75
2038	NYSE	PHX	Fri, Oct 14, 2011	14.89	16.17	14.78	15.96
2037	NYSE	PHX	Thu, Oct 13, 2011	14.20	14.76	14.20	14.76
2036	NYSE	PHX	Wed, Oct 12, 2011	14.25	14.43	14.21	14.40
2035	NYSE	PHX	Tue, Oct 11, 2011	14.06	14.25	13.76	14.25
2034	NYSE	PHX	Mon, Oct 10, 2011	13.99	14.13	13.26	14.13
2033	NYSE	PHX	Fri, Oct 7, 2011	14.25	14.25	13.57	13.68
2032	NYSE	PHX	Thu, Oct 6, 2011	14.14	14.25	14.02	14.25
2031	NYSE	PHX	Wed, Oct 5, 2011	14.25	14.25	14.01	14.16
2030	NYSE	PHX	Tue, Oct 4, 2011	13.09	14.25	13.09	14.21
2029	NYSE	PHX	Mon, Oct 3, 2011	13.98	14.25	13.74	13.74
2028	NYSE	PHX	Fri, Sep 30, 2011	14.09	14.33	14.03	14.19
2027	NYSE	PHX	Thu, Sep 29, 2011	14.33	14.33	14.00	14.25
2026	NYSE	PHX	Wed, Sep 28, 2011	14.70	14.70	14.06	14.18
2025	NYSE	PHX	Tue, Sep 27, 2011	14.33	14.71	14.24	14.71
2024	NYSE	PHX	Mon, Sep 26, 2011	13.64	14.01	13.56	13.99
2023	NYSE	PHX	Fri, Sep 23, 2011	13.46	13.55	13.29	13.47
2022	NYSE	PHX	Thu, Sep 22, 2011	13.50	13.66	13.18	13.42
2021	NYSE	PHX	Wed, Sep 21, 2011	14.02	14.10	13.63	13.78
2020	NYSE	PHX	Tue, Sep 20, 2011	13.96	14.33	13.96	14.06
2019	NYSE	PHX	Mon, Sep 19, 2011	14.10	14.18	13.85	14.00
2018	NYSE	PHX	Fri, Sep 16, 2011	14.33	14.33	14.25	14.33
2017	NYSE	PHX	Thu, Sep 15, 2011	14.33	14.33	14.16	14.30
2016	NYSE	PHX	Wed, Sep 14, 2011	14.31	14.33	14.08	14.26
2015	NYSE	PHX	Tue, Sep 13, 2011	13.91	14.28	13.81	14.28
2014	NYSE	PHX	Mon, Sep 12, 2011	13.56	14.21	13.31	13.90
2013	NYSE	PHX	Fri, Sep 9, 2011	13.87	13.99	13.51	13.67
2012	NYSE	PHX	Thu, Sep 8, 2011	14.21	14.29	13.79	14.06
2011	NYSE	PHX	Wed, Sep 7, 2011	14.33	14.33	14.02	14.33
2010	NYSE	PHX	Tue, Sep 6, 2011	13.75	14.53	13.75	14.23
2009	NYSE	PHX	Fri, Sep 2, 2011	13.50	14.33	13.37	14.16
2008	NYSE	PHX	Thu, Sep 1, 2011	14.27	14.35	13.82	13.87
2007	NYSE	PHX	Wed, Aug 31, 2011	14.52	14.66	14.13	14.20
2006	NYSE	PHX	Tue, Aug 30, 2011	14.40	14.50	14.28	14.45
2005	NYSE	PHX	Mon, Aug 29, 2011	14.59	14.59	14.43	14.50
2004	NYSE	PHX	Fri, Aug 26, 2011	13.93	14.54	13.85	14.40
2003	NYSE	PHX	Thu, Aug 25, 2011	14.76	14.76	13.94	13.98
2002	NYSE	PHX	Wed, Aug 24, 2011	14.66	14.72	14.36	14.60
2001	NYSE	PHX	Tue, Aug 23, 2011	14.04	14.85	13.50	14.75
2000	NYSE	PHX	Mon, Aug 22, 2011	14.28	14.28	13.83	14.01
1999	NYSE	PHX	Fri, Aug 19, 2011	13.76	14.09	13.60	13.90
1998	NYSE	PHX	Thu, Aug 18, 2011	14.08	14.60	13.87	14.00
1997	NYSE	PHX	Wed, Aug 17, 2011	14.37	15.40	14.27	15.13
1996	NYSE	PHX	Tue, Aug 16, 2011	14.78	14.78	14.24	14.24
1995	NYSE	PHX	Mon, Aug 15, 2011	14.18	15.50	14.18	15.06
1994	NYSE	PHX	Fri, Aug 12, 2011	14.21	14.33	13.95	13.97
1993	NYSE	PHX	Thu, Aug 11, 2011	14.06	14.46	13.94	14.15
1992	NYSE	PHX	Wed, Aug 10, 2011	14.87	15.22	13.85	13.89
1991	NYSE	PHX	Tue, Aug 9, 2011	14.50	15.47	14.00	15.20
1990	NYSE	PHX	Mon, Aug 8, 2011	15.37	15.38	14.00	14.00
1989	NYSE	PHX	Fri, Aug 5, 2011	15.65	15.65	14.91	15.15
1988	NYSE	PHX	Thu, Aug 4, 2011	15.76	16.10	15.43	15.45
1987	NYSE	PHX	Wed, Aug 3, 2011	15.81	16.12	15.80	15.93
1986	NYSE	PHX	Tue, Aug 2, 2011	16.12	16.12	15.86	15.86
1985	NYSE	PHX	Mon, Aug 1, 2011	16.55	16.55	16.10	16.14
1984	NYSE	PHX	Fri, Jul 29, 2011	16.45	16.53	16.35	16.39
1983	NYSE	PHX	Thu, Jul 28, 2011	16.66	16.85	16.63	16.76
1982	NYSE	PHX	Wed, Jul 27, 2011	16.80	16.81	16.55	16.58
1981	NYSE	PHX	Tue, Jul 26, 2011	17.33	17.33	16.90	16.91
1980	NYSE	PHX	Mon, Jul 25, 2011	17.51	17.63	17.40	17.41
1979	NYSE	PHX	Fri, Jul 22, 2011	18.11	18.11	17.70	17.70
1978	NYSE	PHX	Thu, Jul 21, 2011	18.01	18.13	17.76	18.13
1977	NYSE	PHX	Wed, Jul 20, 2011	18.00	18.00	17.62	17.88
1976	NYSE	PHX	Tue, Jul 19, 2011	17.49	17.88	17.02	17.88
1975	NYSE	PHX	Mon, Jul 18, 2011	17.46	17.46	17.24	17.25
1974	NYSE	PHX	Fri, Jul 15, 2011	17.22	17.63	17.05	17.48
1973	NYSE	PHX	Thu, Jul 14, 2011	17.22	17.30	16.93	17.09
1972	NYSE	PHX	Wed, Jul 13, 2011	17.22	17.42	17.00	17.29
1971	NYSE	PHX	Tue, Jul 12, 2011	17.10	17.30	17.00	17.12
1970	NYSE	PHX	Mon, Jul 11, 2011	17.17	17.38	17.00	17.09
1969	NYSE	PHX	Fri, Jul 8, 2011	17.25	17.51	16.97	17.42
1968	NYSE	PHX	Thu, Jul 7, 2011	17.49	17.71	16.98	17.50
1967	NYSE	PHX	Wed, Jul 6, 2011	16.53	17.31	16.42	17.31
1966	NYSE	PHX	Tue, Jul 5, 2011	15.88	16.85	15.61	16.66
1965	NYSE	PHX	Fri, Jul 1, 2011	14.69	15.96	14.60	15.96
1964	NYSE	PHX	Thu, Jun 30, 2011	14.50	14.75	14.22	14.75
1963	NYSE	PHX	Wed, Jun 29, 2011	14.50	14.50	14.40	14.43
1962	NYSE	PHX	Tue, Jun 28, 2011	14.50	14.50	14.37	14.50
1961	NYSE	PHX	Mon, Jun 27, 2011	14.31	14.50	14.31	14.50
1960	NYSE	PHX	Fri, Jun 24, 2011	14.38	14.53	14.18	14.44
1959	NYSE	PHX	Thu, Jun 23, 2011	14.10	14.38	13.88	14.37
1958	NYSE	PHX	Wed, Jun 22, 2011	14.73	14.73	14.25	14.30
1957	NYSE	PHX	Tue, Jun 21, 2011	14.69	14.82	14.50	14.80
1956	NYSE	PHX	Mon, Jun 20, 2011	14.51	14.59	14.33	14.59
1955	NYSE	PHX	Fri, Jun 17, 2011	14.52	14.58	14.50	14.58
1954	NYSE	PHX	Thu, Jun 16, 2011	14.49	14.52	14.37	14.49
1953	NYSE	PHX	Wed, Jun 15, 2011	14.50	14.62	14.50	14.50
1952	NYSE	PHX	Tue, Jun 14, 2011	14.63	14.70	14.50	14.63
1951	NYSE	PHX	Mon, Jun 13, 2011	14.32	14.50	14.14	14.44
1950	NYSE	PHX	Fri, Jun 10, 2011	14.33	14.50	14.28	14.28
1949	NYSE	PHX	Thu, Jun 9, 2011	14.45	14.52	14.26	14.52
1948	NYSE	PHX	Wed, Jun 8, 2011	14.29	14.49	14.29	14.33
1947	NYSE	PHX	Tue, Jun 7, 2011	14.42	14.54	14.28	14.31
1946	NYSE	PHX	Mon, Jun 6, 2011	14.25	14.38	14.21	14.27
1945	NYSE	PHX	Fri, Jun 3, 2011	14.23	14.37	14.01	14.26
1944	NYSE	PHX	Thu, Jun 2, 2011	14.50	14.57	14.33	14.33
1943	NYSE	PHX	Wed, Jun 1, 2011	15.18	15.19	14.45	14.50
1942	NYSE	PHX	Tue, May 31, 2011	15.00	15.31	14.66	15.30
1941	NYSE	PHX	Fri, May 27, 2011	15.00	15.00	14.77	14.82
1940	NYSE	PHX	Thu, May 26, 2011	14.48	15.00	14.48	15.00
1939	NYSE	PHX	Wed, May 25, 2011	14.23	14.56	14.23	14.56
1938	NYSE	PHX	Tue, May 24, 2011	14.64	14.64	14.20	14.23
1937	NYSE	PHX	Mon, May 23, 2011	14.25	14.66	14.23	14.51
1936	NYSE	PHX	Fri, May 20, 2011	14.33	14.65	13.99	14.48
1935	NYSE	PHX	Thu, May 19, 2011	14.65	14.65	14.30	14.32
1934	NYSE	PHX	Wed, May 18, 2011	14.38	14.58	14.31	14.58
1933	NYSE	PHX	Tue, May 17, 2011	14.20	14.54	14.18	14.30
1932	NYSE	PHX	Mon, May 16, 2011	14.19	14.30	14.14	14.24
1931	NYSE	PHX	Fri, May 13, 2011	14.25	14.35	14.18	14.21
1930	NYSE	PHX	Thu, May 12, 2011	14.13	14.41	14.10	14.37
1929	NYSE	PHX	Wed, May 11, 2011	15.09	15.09	14.36	14.36
1928	NYSE	PHX	Tue, May 10, 2011	14.77	15.24	14.77	15.24
1927	NYSE	PHX	Mon, May 9, 2011	14.66	14.76	14.50	14.66
1926	NYSE	PHX	Fri, May 6, 2011	14.68	14.91	14.50	14.61
1925	NYSE	PHX	Thu, May 5, 2011	14.38	14.60	14.27	14.51
1924	NYSE	PHX	Wed, May 4, 2011	14.74	14.74	14.50	14.51
1923	NYSE	PHX	Tue, May 3, 2011	14.70	14.95	14.70	14.75
1922	NYSE	PHX	Mon, May 2, 2011	15.18	15.21	14.77	14.77
1921	NYSE	PHX	Fri, Apr 29, 2011	14.54	15.30	14.41	15.13
1920	NYSE	PHX	Thu, Apr 28, 2011	14.25	14.63	14.25	14.53
1919	NYSE	PHX	Wed, Apr 27, 2011	14.19	14.43	14.00	14.29
1918	NYSE	PHX	Tue, Apr 26, 2011	13.95	14.14	13.82	14.14
1917	NYSE	PHX	Mon, Apr 25, 2011	14.20	14.20	13.86	13.93
1916	NYSE	PHX	Thu, Apr 21, 2011	14.13	14.22	14.02	14.15
1915	NYSE	PHX	Wed, Apr 20, 2011	14.15	14.22	13.91	14.07
1914	NYSE	PHX	Tue, Apr 19, 2011	13.94	14.04	13.83	13.91
1913	NYSE	PHX	Mon, Apr 18, 2011	13.81	14.00	13.65	13.80
1912	NYSE	PHX	Fri, Apr 15, 2011	14.02	14.20	13.78	14.11
1911	NYSE	PHX	Thu, Apr 14, 2011	14.00	14.12	14.00	14.09
1910	NYSE	PHX	Wed, Apr 13, 2011	14.15	14.38	14.01	14.15
1909	NYSE	PHX	Tue, Apr 12, 2011	14.88	14.91	14.06	14.06
1908	NYSE	PHX	Mon, Apr 11, 2011	15.42	15.43	15.00	15.08
1907	NYSE	PHX	Fri, Apr 8, 2011	15.70	15.70	15.49	15.49
1906	NYSE	PHX	Thu, Apr 7, 2011	15.83	15.83	15.55	15.64
1905	NYSE	PHX	Wed, Apr 6, 2011	16.25	16.25	15.60	15.72
1904	NYSE	PHX	Tue, Apr 5, 2011	15.96	16.25	15.96	16.18
1903	NYSE	PHX	Mon, Apr 4, 2011	16.03	16.08	15.70	16.06
1902	NYSE	PHX	Fri, Apr 1, 2011	16.02	16.03	15.65	15.98
1901	NYSE	PHX	Thu, Mar 31, 2011	15.76	15.94	15.66	15.83
1900	NYSE	PHX	Wed, Mar 30, 2011	15.71	15.85	15.34	15.85
1899	NYSE	PHX	Tue, Mar 29, 2011	15.46	15.72	15.11	15.67
1898	NYSE	PHX	Mon, Mar 28, 2011	15.50	15.71	15.20	15.50
1897	NYSE	PHX	Fri, Mar 25, 2011	15.03	15.50	14.93	15.41
1896	NYSE	PHX	Thu, Mar 24, 2011	14.73	14.92	14.73	14.88
1895	NYSE	PHX	Wed, Mar 23, 2011	14.63	14.86	14.51	14.84
1894	NYSE	PHX	Tue, Mar 22, 2011	14.86	14.90	14.62	14.75
1893	NYSE	PHX	Mon, Mar 21, 2011	15.00	15.00	14.71	14.89
1892	NYSE	PHX	Fri, Mar 18, 2011	14.70	14.90	14.62	14.90
1891	NYSE	PHX	Thu, Mar 17, 2011	14.27	14.84	14.27	14.69
1890	NYSE	PHX	Wed, Mar 16, 2011	14.14	14.50	14.02	14.02
1889	NYSE	PHX	Tue, Mar 15, 2011	14.00	14.47	13.57	14.25
1888	NYSE	PHX	Mon, Mar 14, 2011	13.50	14.09	13.46	14.04
1887	NYSE	PHX	Fri, Mar 11, 2011	13.64	13.81	13.55	13.63
1886	NYSE	PHX	Thu, Mar 10, 2011	14.14	14.14	13.42	13.42
1885	NYSE	PHX	Wed, Mar 9, 2011	14.29	14.37	14.24	14.34
1884	NYSE	PHX	Tue, Mar 8, 2011	13.79	14.42	13.50	14.39
1883	NYSE	PHX	Mon, Mar 7, 2011	14.44	14.45	13.57	13.74
1882	NYSE	PHX	Fri, Mar 4, 2011	14.47	14.47	14.31	14.33
1881	NYSE	PHX	Thu, Mar 3, 2011	14.50	14.58	14.33	14.50
1880	NYSE	PHX	Wed, Mar 2, 2011	13.74	14.45	13.67	14.38
1879	NYSE	PHX	Tue, Mar 1, 2011	14.43	14.43	13.64	13.73
1878	NYSE	PHX	Mon, Feb 28, 2011	15.00	15.00	14.31	14.46
1877	NYSE	PHX	Fri, Feb 25, 2011	14.20	14.85	14.06	14.85
1876	NYSE	PHX	Thu, Feb 24, 2011	14.29	14.31	13.88	14.12
1875	NYSE	PHX	Wed, Feb 23, 2011	13.92	14.67	13.92	14.21
1874	NYSE	PHX	Tue, Feb 22, 2011	14.38	14.67	13.80	13.89
1873	NYSE	PHX	Fri, Feb 18, 2011	14.35	14.67	14.20	14.60
1872	NYSE	PHX	Thu, Feb 17, 2011	13.79	14.33	13.79	14.28
1871	NYSE	PHX	Wed, Feb 16, 2011	13.96	14.00	13.78	13.89
1870	NYSE	PHX	Tue, Feb 15, 2011	14.39	14.39	13.88	13.96
1869	NYSE	PHX	Mon, Feb 14, 2011	14.82	14.83	14.28	14.43
1868	NYSE	PHX	Fri, Feb 11, 2011	14.33	14.80	14.33	14.75
1867	NYSE	PHX	Thu, Feb 10, 2011	14.50	14.65	14.40	14.44
1866	NYSE	PHX	Wed, Feb 9, 2011	14.47	14.73	14.40	14.64
1865	NYSE	PHX	Tue, Feb 8, 2011	14.25	14.50	14.13	14.49
1864	NYSE	PHX	Mon, Feb 7, 2011	14.23	14.40	14.14	14.37
1863	NYSE	PHX	Fri, Feb 4, 2011	14.11	14.23	14.07	14.23
1862	NYSE	PHX	Thu, Feb 3, 2011	14.20	14.20	14.08	14.20
1861	NYSE	PHX	Wed, Feb 2, 2011	14.10	14.20	14.10	14.18
1860	NYSE	PHX	Tue, Feb 1, 2011	13.49	14.25	13.40	14.09
1859	NYSE	PHX	Mon, Jan 31, 2011	13.15	13.43	13.15	13.38
1858	NYSE	PHX	Fri, Jan 28, 2011	13.30	13.40	13.09	13.13
1857	NYSE	PHX	Thu, Jan 27, 2011	13.33	13.39	12.98	13.38
1856	NYSE	PHX	Wed, Jan 26, 2011	13.07	13.37	13.02	13.33
1855	NYSE	PHX	Tue, Jan 25, 2011	12.81	13.07	12.80	13.03
1854	NYSE	PHX	Mon, Jan 24, 2011	13.00	13.13	12.90	12.93
1853	NYSE	PHX	Fri, Jan 21, 2011	13.01	13.28	12.90	12.93
1852	NYSE	PHX	Thu, Jan 20, 2011	13.31	13.32	12.88	12.94
1851	NYSE	PHX	Wed, Jan 19, 2011	14.19	14.19	13.38	13.41
1850	NYSE	PHX	Tue, Jan 18, 2011	13.88	14.23	13.77	14.23
1849	NYSE	PHX	Fri, Jan 14, 2011	13.65	13.92	13.57	13.92
1848	NYSE	PHX	Thu, Jan 13, 2011	14.10	14.10	13.74	13.74
1847	NYSE	PHX	Wed, Jan 12, 2011	14.25	14.29	14.01	14.12
1846	NYSE	PHX	Tue, Jan 11, 2011	13.99	14.08	13.57	14.06
1845	NYSE	PHX	Mon, Jan 10, 2011	13.70	14.00	13.70	13.96
1844	NYSE	PHX	Fri, Jan 7, 2011	13.76	13.91	13.48	13.74
1843	NYSE	PHX	Thu, Jan 6, 2011	13.90	14.00	13.62	13.67
1842	NYSE	PHX	Wed, Jan 5, 2011	13.83	13.93	13.83	13.92
1841	NYSE	PHX	Tue, Jan 4, 2011	14.12	14.15	13.77	13.83
1840	NYSE	PHX	Mon, Jan 3, 2011	13.83	14.22	13.78	14.13
1839	NYSE	PHX	Fri, Dec 31, 2010	13.65	13.85	13.62	13.71
1838	NYSE	PHX	Thu, Dec 30, 2010	14.04	14.04	13.60	13.74
1837	NYSE	PHX	Wed, Dec 29, 2010	14.16	14.35	14.07	14.12
1836	NYSE	PHX	Tue, Dec 28, 2010	14.23	14.28	14.00	14.15
1835	NYSE	PHX	Mon, Dec 27, 2010	14.19	14.26	13.93	14.25
1834	NYSE	PHX	Thu, Dec 23, 2010	14.18	14.31	14.10	14.26
1833	NYSE	PHX	Wed, Dec 22, 2010	14.02	14.23	13.93	14.21
1832	NYSE	PHX	Tue, Dec 21, 2010	13.59	14.00	13.59	14.00
1831	NYSE	PHX	Mon, Dec 20, 2010	13.60	13.63	13.30	13.56
1830	NYSE	PHX	Fri, Dec 17, 2010	13.22	13.93	13.20	13.53
1829	NYSE	PHX	Thu, Dec 16, 2010	12.91	13.28	12.50	13.24
1828	NYSE	PHX	Wed, Dec 15, 2010	13.00	13.00	12.63	12.84
1827	NYSE	PHX	Tue, Dec 14, 2010	12.98	13.00	12.93	12.96
1826	NYSE	PHX	Mon, Dec 13, 2010	13.11	13.11	12.88	12.95
1825	NYSE	PHX	Fri, Dec 10, 2010	12.99	13.59	12.92	13.01
1824	NYSE	PHX	Thu, Dec 9, 2010	12.99	13.03	12.87	13.03
1823	NYSE	PHX	Wed, Dec 8, 2010	12.97	13.00	12.78	12.87
1822	NYSE	PHX	Tue, Dec 7, 2010	13.00	13.00	12.86	12.99
1821	NYSE	PHX	Mon, Dec 6, 2010	12.95	12.95	12.78	12.88
1820	NYSE	PHX	Fri, Dec 3, 2010	12.86	13.02	12.67	13.02
1819	NYSE	PHX	Thu, Dec 2, 2010	12.98	13.00	12.81	13.00
1818	NYSE	PHX	Wed, Dec 1, 2010	13.00	13.00	12.88	12.93
1817	NYSE	PHX	Tue, Nov 30, 2010	12.87	13.00	12.75	12.82
1816	NYSE	PHX	Mon, Nov 29, 2010	13.23	13.28	12.84	13.03
1815	NYSE	PHX	Fri, Nov 26, 2010	13.49	13.63	13.31	13.38
1814	NYSE	PHX	Wed, Nov 24, 2010	13.36	13.80	13.36	13.75
1813	NYSE	PHX	Tue, Nov 23, 2010	13.15	13.21	13.15	13.17
1812	NYSE	PHX	Mon, Nov 22, 2010	13.47	13.50	13.07	13.38
1811	NYSE	PHX	Fri, Nov 19, 2010	13.27	13.63	13.08	13.61
1810	NYSE	PHX	Thu, Nov 18, 2010	12.94	13.31	12.87	13.27
1809	NYSE	PHX	Wed, Nov 17, 2010	13.23	13.46	12.70	12.83
1808	NYSE	PHX	Tue, Nov 16, 2010	13.24	13.34	13.02	13.12
1807	NYSE	PHX	Mon, Nov 15, 2010	13.90	13.90	13.34	13.34
1806	NYSE	PHX	Fri, Nov 12, 2010	13.92	14.06	13.78	13.85
1805	NYSE	PHX	Thu, Nov 11, 2010	13.88	14.20	13.78	14.10
1804	NYSE	PHX	Wed, Nov 10, 2010	13.87	14.00	13.67	14.00
1803	NYSE	PHX	Tue, Nov 9, 2010	13.58	13.97	13.58	13.82
1802	NYSE	PHX	Mon, Nov 8, 2010	13.38	13.52	13.30	13.52
1801	NYSE	PHX	Fri, Nov 5, 2010	13.46	13.50	13.18	13.42
1800	NYSE	PHX	Thu, Nov 4, 2010	12.80	13.43	12.80	13.43
1799	NYSE	PHX	Wed, Nov 3, 2010	12.35	12.58	12.33	12.56
1798	NYSE	PHX	Tue, Nov 2, 2010	12.43	12.46	12.20	12.46
1797	NYSE	PHX	Mon, Nov 1, 2010	12.53	12.57	12.21	12.22
1796	NYSE	PHX	Fri, Oct 29, 2010	12.21	12.54	12.21	12.35
1795	NYSE	PHX	Thu, Oct 28, 2010	12.21	12.30	12.09	12.23
1794	NYSE	PHX	Wed, Oct 27, 2010	12.00	12.22	11.95	12.06
1793	NYSE	PHX	Tue, Oct 26, 2010	12.71	12.71	12.33	12.37
1792	NYSE	PHX	Mon, Oct 25, 2010	12.66	12.86	12.66	12.78
1791	NYSE	PHX	Fri, Oct 22, 2010	12.50	12.60	12.35	12.53
1790	NYSE	PHX	Thu, Oct 21, 2010	12.77	12.77	12.24	12.41
1789	NYSE	PHX	Wed, Oct 20, 2010	13.20	13.35	12.63	12.63
1788	NYSE	PHX	Tue, Oct 19, 2010	13.28	13.48	12.85	13.07
1787	NYSE	PHX	Mon, Oct 18, 2010	13.26	13.60	13.26	13.56
1786	NYSE	PHX	Fri, Oct 15, 2010	13.17	13.29	13.12	13.26
1785	NYSE	PHX	Thu, Oct 14, 2010	12.84	13.11	12.81	13.09
1784	NYSE	PHX	Wed, Oct 13, 2010	12.70	12.84	12.53	12.82
1783	NYSE	PHX	Tue, Oct 12, 2010	12.86	12.86	12.45	12.66
1782	NYSE	PHX	Mon, Oct 11, 2010	12.95	13.10	12.88	12.95
1781	NYSE	PHX	Fri, Oct 8, 2010	12.68	13.00	12.53	12.95
1780	NYSE	PHX	Thu, Oct 7, 2010	12.78	12.84	12.48	12.69
1779	NYSE	PHX	Wed, Oct 6, 2010	12.47	12.81	12.47	12.64
1778	NYSE	PHX	Tue, Oct 5, 2010	12.08	12.60	12.07	12.53
1777	NYSE	PHX	Mon, Oct 4, 2010	12.07	12.12	11.92	11.97
1776	NYSE	PHX	Fri, Oct 1, 2010	12.39	12.39	11.88	12.15
1775	NYSE	PHX	Thu, Sep 30, 2010	12.19	12.39	12.08	12.35
1774	NYSE	PHX	Wed, Sep 29, 2010	11.85	12.13	11.77	12.13
1773	NYSE	PHX	Tue, Sep 28, 2010	12.20	12.29	11.64	11.87
1772	NYSE	PHX	Mon, Sep 27, 2010	12.71	12.71	12.11	12.13
1771	NYSE	PHX	Fri, Sep 24, 2010	11.74	12.73	11.61	12.67
1770	NYSE	PHX	Thu, Sep 23, 2010	11.40	11.58	11.35	11.58
1769	NYSE	PHX	Wed, Sep 22, 2010	11.77	11.95	11.45	11.55
1768	NYSE	PHX	Tue, Sep 21, 2010	12.32	12.39	11.78	11.79
1767	NYSE	PHX	Mon, Sep 20, 2010	11.73	12.41	11.73	12.37
1766	NYSE	PHX	Fri, Sep 17, 2010	11.16	11.58	10.86	11.58
1765	NYSE	PHX	Thu, Sep 16, 2010	11.27	11.37	10.98	11.00
1764	NYSE	PHX	Wed, Sep 15, 2010	11.36	11.36	11.03	11.18
1763	NYSE	PHX	Tue, Sep 14, 2010	11.83	11.83	11.25	11.38
1762	NYSE	PHX	Mon, Sep 13, 2010	11.08	11.88	11.02	11.85
1761	NYSE	PHX	Fri, Sep 10, 2010	10.75	11.04	10.74	10.98
1760	NYSE	PHX	Thu, Sep 9, 2010	10.98	10.98	10.58	10.65
1759	NYSE	PHX	Wed, Sep 8, 2010	10.55	10.83	10.55	10.83
1758	NYSE	PHX	Tue, Sep 7, 2010	10.97	10.97	10.50	10.53
1757	NYSE	PHX	Fri, Sep 3, 2010	11.09	11.13	10.82	11.00
1756	NYSE	PHX	Thu, Sep 2, 2010	11.45	11.45	10.76	10.95
1755	NYSE	PHX	Wed, Sep 1, 2010	11.37	11.44	11.09	11.44
1754	NYSE	PHX	Tue, Aug 31, 2010	10.69	11.31	10.69	11.14
1753	NYSE	PHX	Mon, Aug 30, 2010	11.11	11.28	10.75	10.75
1752	NYSE	PHX	Fri, Aug 27, 2010	11.24	11.25	10.96	11.15
1751	NYSE	PHX	Thu, Aug 26, 2010	11.29	11.52	11.08	11.08
1750	NYSE	PHX	Wed, Aug 25, 2010	11.21	11.30	10.92	11.27
1749	NYSE	PHX	Tue, Aug 24, 2010	11.20	11.40	11.08	11.08
1748	NYSE	PHX	Mon, Aug 23, 2010	11.80	11.80	11.42	11.43
1747	NYSE	PHX	Fri, Aug 20, 2010	11.73	11.90	11.51	11.65
1746	NYSE	PHX	Thu, Aug 19, 2010	12.67	12.70	11.71	11.74
1745	NYSE	PHX	Wed, Aug 18, 2010	12.69	12.82	12.15	12.76
1744	NYSE	PHX	Tue, Aug 17, 2010	12.45	12.78	12.37	12.75
1743	NYSE	PHX	Mon, Aug 16, 2010	12.37	12.41	12.22	12.33
1742	NYSE	PHX	Fri, Aug 13, 2010	12.43	12.93	12.36	12.38
1741	NYSE	PHX	Thu, Aug 12, 2010	12.44	12.63	12.25	12.44
1740	NYSE	PHX	Wed, Aug 11, 2010	13.83	13.83	12.54	12.57
1739	NYSE	PHX	Tue, Aug 10, 2010	13.22	13.58	13.22	13.49
1738	NYSE	PHX	Mon, Aug 9, 2010	13.77	13.84	13.44	13.54
1737	NYSE	PHX	Fri, Aug 6, 2010	13.57	13.73	13.37	13.66
1736	NYSE	PHX	Thu, Aug 5, 2010	14.13	14.13	13.77	13.77
1735	NYSE	PHX	Wed, Aug 4, 2010	13.76	14.31	13.76	14.30
1734	NYSE	PHX	Tue, Aug 3, 2010	13.87	13.96	13.64	13.71
1733	NYSE	PHX	Mon, Aug 2, 2010	15.16	15.16	13.63	13.90
1732	NYSE	PHX	Fri, Jul 30, 2010	13.39	14.98	13.35	14.95
1731	NYSE	PHX	Thu, Jul 29, 2010	13.73	14.00	13.35	13.66
1730	NYSE	PHX	Wed, Jul 28, 2010	13.73	13.73	13.45	13.67
1729	NYSE	PHX	Tue, Jul 27, 2010	13.99	13.99	13.63	13.70
1728	NYSE	PHX	Mon, Jul 26, 2010	13.50	13.81	13.23	13.74
1727	NYSE	PHX	Fri, Jul 23, 2010	12.67	13.44	12.52	13.40
1726	NYSE	PHX	Thu, Jul 22, 2010	12.17	12.87	12.17	12.80
1725	NYSE	PHX	Wed, Jul 21, 2010	12.62	12.63	11.75	11.93
1724	NYSE	PHX	Tue, Jul 20, 2010	11.65	12.58	11.65	12.56
1723	NYSE	PHX	Mon, Jul 19, 2010	12.04	12.20	11.63	11.86
1722	NYSE	PHX	Fri, Jul 16, 2010	12.75	12.75	11.83	11.96
1721	NYSE	PHX	Thu, Jul 15, 2010	13.11	13.12	12.55	12.84
1720	NYSE	PHX	Wed, Jul 14, 2010	13.41	13.50	13.01	13.10
1719	NYSE	PHX	Tue, Jul 13, 2010	13.00	13.50	12.88	13.47
1718	NYSE	PHX	Mon, Jul 12, 2010	13.18	13.25	12.93	12.93
1717	NYSE	PHX	Fri, Jul 9, 2010	13.03	13.44	12.95	13.27
1716	NYSE	PHX	Thu, Jul 8, 2010	13.83	13.83	12.75	13.10
1715	NYSE	PHX	Wed, Jul 7, 2010	13.86	13.88	13.42	13.67
1714	NYSE	PHX	Tue, Jul 6, 2010	14.10	14.48	13.72	13.76
1713	NYSE	PHX	Fri, Jul 2, 2010	14.13	14.31	13.85	13.90
1712	NYSE	PHX	Thu, Jul 1, 2010	13.21	14.10	12.74	14.03
1711	NYSE	PHX	Wed, Jun 30, 2010	13.35	13.58	13.21	13.22
1710	NYSE	PHX	Tue, Jun 29, 2010	14.00	14.00	13.32	13.39
1709	NYSE	PHX	Mon, Jun 28, 2010	14.48	14.48	14.26	14.29
1708	NYSE	PHX	Fri, Jun 25, 2010	14.06	14.40	13.88	14.40
1707	NYSE	PHX	Thu, Jun 24, 2010	14.00	14.14	13.91	14.01
1706	NYSE	PHX	Wed, Jun 23, 2010	14.04	14.21	14.00	14.07
1705	NYSE	PHX	Tue, Jun 22, 2010	14.07	14.21	14.00	14.03
1704	NYSE	PHX	Mon, Jun 21, 2010	14.39	14.53	14.00	14.04
1703	NYSE	PHX	Fri, Jun 18, 2010	14.00	14.20	14.00	14.15
1702	NYSE	PHX	Thu, Jun 17, 2010	14.14	14.36	13.88	13.91
1701	NYSE	PHX	Wed, Jun 16, 2010	14.40	14.63	14.13	14.13
1700	NYSE	PHX	Tue, Jun 15, 2010	14.09	14.65	13.75	14.60
1699	NYSE	PHX	Mon, Jun 14, 2010	14.12	14.13	13.75	13.90
1698	NYSE	PHX	Fri, Jun 11, 2010	13.75	14.00	13.75	13.97
1697	NYSE	PHX	Thu, Jun 10, 2010	13.98	14.25	13.70	13.90
1696	NYSE	PHX	Wed, Jun 9, 2010	13.90	14.10	13.55	13.64
1695	NYSE	PHX	Tue, Jun 8, 2010	13.53	13.86	13.50	13.69
1694	NYSE	PHX	Mon, Jun 7, 2010	13.37	13.70	13.34	13.59
1693	NYSE	PHX	Fri, Jun 4, 2010	12.93	13.50	12.93	13.24
1692	NYSE	PHX	Thu, Jun 3, 2010	13.32	13.50	13.28	13.36
1691	NYSE	PHX	Wed, Jun 2, 2010	12.63	13.34	12.61	13.34
1690	NYSE	PHX	Tue, Jun 1, 2010	12.47	12.86	12.28	12.60
1689	NYSE	PHX	Fri, May 28, 2010	12.69	12.77	12.41	12.57
1688	NYSE	PHX	Thu, May 27, 2010	12.70	12.80	12.21	12.78
1687	NYSE	PHX	Wed, May 26, 2010	12.38	12.80	12.38	12.42
1686	NYSE	PHX	Tue, May 25, 2010	11.97	12.31	11.93	12.30
1685	NYSE	PHX	Mon, May 24, 2010	12.57	12.65	12.34	12.39
1684	NYSE	PHX	Fri, May 21, 2010	11.28	12.61	11.09	12.55
1683	NYSE	PHX	Thu, May 20, 2010	12.32	12.32	11.40	11.49
1682	NYSE	PHX	Wed, May 19, 2010	12.49	12.88	12.33	12.72
1681	NYSE	PHX	Tue, May 18, 2010	12.12	13.10	12.12	12.54
1680	NYSE	PHX	Mon, May 17, 2010	12.62	12.63	11.91	12.58
1679	NYSE	PHX	Fri, May 14, 2010	13.21	13.21	12.47	12.58
1678	NYSE	PHX	Thu, May 13, 2010	13.51	13.63	13.36	13.53
1677	NYSE	PHX	Wed, May 12, 2010	12.25	13.58	12.25	13.56
1676	NYSE	PHX	Tue, May 11, 2010	12.01	12.47	11.67	12.19
1675	NYSE	PHX	Mon, May 10, 2010	11.50	12.22	11.34	12.05
1674	NYSE	PHX	Fri, May 7, 2010	11.51	11.67	10.99	11.05
1673	NYSE	PHX	Thu, May 6, 2010	11.75	12.02	11.50	11.50
1672	NYSE	PHX	Wed, May 5, 2010	11.79	11.96	11.73	11.76
1671	NYSE	PHX	Tue, May 4, 2010	12.27	12.41	11.91	11.99
1670	NYSE	PHX	Mon, May 3, 2010	12.53	12.53	12.38	12.48
1669	NYSE	PHX	Fri, Apr 30, 2010	12.83	12.99	12.48	12.48
1668	NYSE	PHX	Thu, Apr 29, 2010	12.61	12.77	12.61	12.77
1667	NYSE	PHX	Wed, Apr 28, 2010	12.60	12.60	12.48	12.58
1666	NYSE	PHX	Tue, Apr 27, 2010	12.80	12.85	12.40	12.47
1665	NYSE	PHX	Mon, Apr 26, 2010	12.62	12.88	12.62	12.83
1664	NYSE	PHX	Fri, Apr 23, 2010	12.57	12.70	12.50	12.63
1663	NYSE	PHX	Thu, Apr 22, 2010	12.35	12.68	12.35	12.62
1662	NYSE	PHX	Wed, Apr 21, 2010	12.46	12.60	12.46	12.55
1661	NYSE	PHX	Tue, Apr 20, 2010	12.14	12.48	12.13	12.48
1660	NYSE	PHX	Mon, Apr 19, 2010	11.91	12.15	11.75	12.04
1659	NYSE	PHX	Fri, Apr 16, 2010	12.20	12.23	12.06	12.10
1658	NYSE	PHX	Thu, Apr 15, 2010	12.12	12.23	12.12	12.23
1657	NYSE	PHX	Wed, Apr 14, 2010	11.90	12.26	11.87	12.12
1656	NYSE	PHX	Tue, Apr 13, 2010	11.90	11.93	11.70	11.88
1655	NYSE	PHX	Mon, Apr 12, 2010	12.00	12.03	11.82	11.93
1654	NYSE	PHX	Fri, Apr 9, 2010	11.03	11.96	11.01	11.96
1653	NYSE	PHX	Thu, Apr 8, 2010	11.39	11.71	11.23	11.30
1652	NYSE	PHX	Wed, Apr 7, 2010	11.80	11.80	11.39	11.39
1651	NYSE	PHX	Tue, Apr 6, 2010	11.91	11.98	11.78	11.78
1650	NYSE	PHX	Mon, Apr 5, 2010	11.65	11.99	11.65	11.99
1649	NYSE	PHX	Thu, Apr 1, 2010	11.93	11.95	11.51	11.59
1648	NYSE	PHX	Wed, Mar 31, 2010	11.68	11.94	11.68	11.82
1647	NYSE	PHX	Tue, Mar 30, 2010	11.74	11.79	11.60	11.78
1646	NYSE	PHX	Mon, Mar 29, 2010	11.63	11.70	11.52	11.68
1645	NYSE	PHX	Fri, Mar 26, 2010	11.96	11.96	11.50	11.53
1644	NYSE	PHX	Thu, Mar 25, 2010	12.85	12.85	11.93	11.98
1643	NYSE	PHX	Wed, Mar 24, 2010	13.04	13.11	12.66	12.69
1642	NYSE	PHX	Tue, Mar 23, 2010	12.96	13.20	12.75	13.13
1641	NYSE	PHX	Mon, Mar 22, 2010	12.94	13.01	12.62	12.96
1640	NYSE	PHX	Fri, Mar 19, 2010	13.43	13.50	12.88	13.12
1639	NYSE	PHX	Thu, Mar 18, 2010	13.58	13.62	13.34	13.34
1638	NYSE	PHX	Wed, Mar 17, 2010	13.58	13.78	13.58	13.63
1637	NYSE	PHX	Tue, Mar 16, 2010	13.58	13.73	13.38	13.52
1636	NYSE	PHX	Mon, Mar 15, 2010	13.73	13.86	13.48	13.58
1635	NYSE	PHX	Fri, Mar 12, 2010	14.02	14.06	13.61	13.80
1634	NYSE	PHX	Thu, Mar 11, 2010	14.22	14.25	13.78	13.98
1633	NYSE	PHX	Wed, Mar 10, 2010	14.60	14.83	14.17	14.30
1632	NYSE	PHX	Tue, Mar 9, 2010	14.30	14.80	14.25	14.67
1631	NYSE	PHX	Mon, Mar 8, 2010	14.27	14.44	14.24	14.33
1630	NYSE	PHX	Fri, Mar 5, 2010	14.20	14.30	14.10	14.29
1629	NYSE	PHX	Thu, Mar 4, 2010	14.25	14.32	13.89	14.16
1628	NYSE	PHX	Wed, Mar 3, 2010	14.38	14.50	13.95	14.20
1627	NYSE	PHX	Tue, Mar 2, 2010	13.73	14.32	13.69	14.31
1626	NYSE	PHX	Mon, Mar 1, 2010	13.73	13.82	13.60	13.75
1625	NYSE	PHX	Fri, Feb 26, 2010	13.70	13.83	13.47	13.58
1624	NYSE	PHX	Thu, Feb 25, 2010	13.39	13.70	13.35	13.69
1623	NYSE	PHX	Wed, Feb 24, 2010	13.74	14.08	13.58	13.67
1622	NYSE	PHX	Tue, Feb 23, 2010	13.56	13.69	13.16	13.64
1621	NYSE	PHX	Mon, Feb 22, 2010	13.52	13.73	13.50	13.58
1620	NYSE	PHX	Fri, Feb 19, 2010	13.61	13.68	13.30	13.53
1619	NYSE	PHX	Thu, Feb 18, 2010	13.23	13.71	13.12	13.70
1618	NYSE	PHX	Wed, Feb 17, 2010	12.78	13.36	12.78	13.34
1617	NYSE	PHX	Tue, Feb 16, 2010	12.10	12.77	12.10	12.69
1616	NYSE	PHX	Fri, Feb 12, 2010	11.53	12.00	11.53	11.99
1615	NYSE	PHX	Thu, Feb 11, 2010	10.86	11.76	10.86	11.75
1614	NYSE	PHX	Wed, Feb 10, 2010	10.59	10.85	10.50	10.83
1613	NYSE	PHX	Tue, Feb 9, 2010	10.62	10.71	10.18	10.62
1612	NYSE	PHX	Mon, Feb 8, 2010	10.45	10.75	10.38	10.38
1611	NYSE	PHX	Fri, Feb 5, 2010	11.02	11.09	10.17	10.46
1610	NYSE	PHX	Thu, Feb 4, 2010	11.27	11.34	11.00	11.05
1609	NYSE	PHX	Wed, Feb 3, 2010	11.54	11.55	11.33	11.38
1608	NYSE	PHX	Tue, Feb 2, 2010	11.57	11.90	11.44	11.58
1607	NYSE	PHX	Mon, Feb 1, 2010	11.70	11.73	11.54	11.59
1606	NYSE	PHX	Fri, Jan 29, 2010	11.55	11.67	11.30	11.58
1605	NYSE	PHX	Thu, Jan 28, 2010	11.61	11.73	11.28	11.50
1604	NYSE	PHX	Wed, Jan 27, 2010	11.38	11.66	11.29	11.64
1603	NYSE	PHX	Tue, Jan 26, 2010	11.72	11.73	11.34	11.39
1602	NYSE	PHX	Mon, Jan 25, 2010	11.67	11.80	11.53	11.57
1601	NYSE	PHX	Fri, Jan 22, 2010	12.01	12.15	11.50	11.51
1600	NYSE	PHX	Thu, Jan 21, 2010	12.37	12.38	11.88	11.99
1599	NYSE	PHX	Wed, Jan 20, 2010	12.65	12.75	12.20	12.38
1598	NYSE	PHX	Tue, Jan 19, 2010	12.43	12.76	12.33	12.75
1597	NYSE	PHX	Fri, Jan 15, 2010	12.82	12.86	12.15	12.35
1596	NYSE	PHX	Thu, Jan 14, 2010	12.76	12.77	12.50	12.73
1595	NYSE	PHX	Wed, Jan 13, 2010	12.30	12.92	12.30	12.82
1594	NYSE	PHX	Tue, Jan 12, 2010	12.67	12.83	12.51	12.72
1593	NYSE	PHX	Mon, Jan 11, 2010	13.08	13.16	12.75	12.77
1592	NYSE	PHX	Fri, Jan 8, 2010	13.07	13.07	12.90	12.98
1591	NYSE	PHX	Thu, Jan 7, 2010	13.31	13.35	13.00	13.10
1590	NYSE	PHX	Wed, Jan 6, 2010	13.37	13.62	13.21	13.32
1589	NYSE	PHX	Tue, Jan 5, 2010	13.67	13.67	13.36	13.43
1588	NYSE	PHX	Mon, Jan 4, 2010	13.25	13.80	13.24	13.63
1587	NYSE	PHX	Thu, Dec 31, 2009	12.90	13.13	12.79	12.95
1586	NYSE	PHX	Wed, Dec 30, 2009	12.75	12.93	12.71	12.87
1585	NYSE	PHX	Tue, Dec 29, 2009	12.97	12.99	12.63	12.85
1584	NYSE	PHX	Mon, Dec 28, 2009	12.98	13.05	12.83	12.97
1583	NYSE	PHX	Thu, Dec 24, 2009	13.00	13.00	12.70	12.84
1582	NYSE	PHX	Wed, Dec 23, 2009	12.65	12.98	12.64	12.92
1581	NYSE	PHX	Tue, Dec 22, 2009	12.47	12.65	12.25	12.55
1580	NYSE	PHX	Mon, Dec 21, 2009	12.70	12.70	12.27	12.48
1579	NYSE	PHX	Fri, Dec 18, 2009	12.36	12.36	11.67	12.23
1578	NYSE	PHX	Thu, Dec 17, 2009	12.20	12.20	11.82	12.06
1577	NYSE	PHX	Wed, Dec 16, 2009	11.78	12.22	11.65	12.22
1576	NYSE	PHX	Tue, Dec 15, 2009	11.90	12.14	11.49	11.49
1575	NYSE	PHX	Mon, Dec 14, 2009	12.00	12.15	11.73	11.90
1574	NYSE	PHX	Fri, Dec 11, 2009	11.86	12.25	11.58	11.75
1573	NYSE	PHX	Thu, Dec 10, 2009	11.55	12.03	11.55	11.84
1572	NYSE	PHX	Wed, Dec 9, 2009	11.00	11.65	11.00	11.51
1571	NYSE	PHX	Tue, Dec 8, 2009	11.01	11.15	10.39	10.40
1570	NYSE	PHX	Mon, Dec 7, 2009	11.00	11.21	10.98	11.10
1569	NYSE	PHX	Fri, Dec 4, 2009	11.08	11.25	10.68	11.00
1568	NYSE	PHX	Thu, Dec 3, 2009	11.00	11.00	10.78	10.93
1567	NYSE	PHX	Wed, Dec 2, 2009	10.55	11.01	10.55	10.94
1566	NYSE	PHX	Tue, Dec 1, 2009	10.52	10.65	10.32	10.56
1565	NYSE	PHX	Mon, Nov 30, 2009	10.19	10.42	10.12	10.39
1564	NYSE	PHX	Fri, Nov 27, 2009	10.15	10.29	10.15	10.21
1563	NYSE	PHX	Wed, Nov 25, 2009	11.11	11.11	10.60	10.67
1562	NYSE	PHX	Tue, Nov 24, 2009	11.07	11.10	10.93	11.06
1561	NYSE	PHX	Mon, Nov 23, 2009	10.92	11.25	10.86	11.09
1560	NYSE	PHX	Fri, Nov 20, 2009	10.42	10.82	10.39	10.82
1559	NYSE	PHX	Thu, Nov 19, 2009	10.29	10.60	10.27	10.59
1558	NYSE	PHX	Wed, Nov 18, 2009	10.45	10.49	10.25	10.42
1557	NYSE	PHX	Tue, Nov 17, 2009	10.27	10.49	10.27	10.43
1556	NYSE	PHX	Mon, Nov 16, 2009	10.24	10.48	10.23	10.35
1555	NYSE	PHX	Fri, Nov 13, 2009	10.02	10.45	9.94	10.10
1554	NYSE	PHX	Thu, Nov 12, 2009	10.07	10.09	9.98	10.00
1553	NYSE	PHX	Wed, Nov 11, 2009	10.17	10.23	9.99	10.14
1552	NYSE	PHX	Tue, Nov 10, 2009	10.03	10.21	10.03	10.09
1551	NYSE	PHX	Mon, Nov 9, 2009	10.10	10.40	10.03	10.16
1550	NYSE	PHX	Fri, Nov 6, 2009	10.13	10.18	9.85	10.00
1549	NYSE	PHX	Thu, Nov 5, 2009	9.96	10.25	9.78	10.25
1548	NYSE	PHX	Wed, Nov 4, 2009	10.18	10.26	9.80	9.80
1547	NYSE	PHX	Tue, Nov 3, 2009	9.84	10.14	9.81	10.14
1546	NYSE	PHX	Mon, Nov 2, 2009	9.86	9.97	9.73	9.91
1545	NYSE	PHX	Fri, Oct 30, 2009	9.81	9.92	9.75	9.83
1544	NYSE	PHX	Thu, Oct 29, 2009	9.88	9.90	9.79	9.86
1543	NYSE	PHX	Wed, Oct 28, 2009	9.89	9.89	9.53	9.77
1542	NYSE	PHX	Tue, Oct 27, 2009	9.89	10.23	9.85	9.91
1541	NYSE	PHX	Mon, Oct 26, 2009	10.09	10.20	9.84	9.86
1540	NYSE	PHX	Fri, Oct 23, 2009	10.17	10.17	10.03	10.10
1539	NYSE	PHX	Thu, Oct 22, 2009	10.05	10.13	10.01	10.13
1538	NYSE	PHX	Wed, Oct 21, 2009	10.28	10.45	10.06	10.10
1537	NYSE	PHX	Tue, Oct 20, 2009	10.56	10.56	10.29	10.36
1536	NYSE	PHX	Mon, Oct 19, 2009	10.74	10.74	10.48	10.57
1535	NYSE	PHX	Fri, Oct 16, 2009	10.81	10.81	10.57	10.65
1534	NYSE	PHX	Thu, Oct 15, 2009	10.73	10.90	10.60	10.82
1533	NYSE	PHX	Wed, Oct 14, 2009	10.38	11.04	10.38	10.88
1532	NYSE	PHX	Tue, Oct 13, 2009	10.93	10.93	10.28	10.50
1531	NYSE	PHX	Mon, Oct 12, 2009	10.94	11.01	10.93	10.93
1530	NYSE	PHX	Fri, Oct 9, 2009	10.65	10.90	10.65	10.80
1529	NYSE	PHX	Thu, Oct 8, 2009	10.74	11.00	10.63	10.63
1528	NYSE	PHX	Wed, Oct 7, 2009	10.48	10.60	10.38	10.59
1527	NYSE	PHX	Tue, Oct 6, 2009	10.66	10.80	10.35	10.52
1526	NYSE	PHX	Mon, Oct 5, 2009	10.18	10.62	9.96	10.52
1525	NYSE	PHX	Fri, Oct 2, 2009	10.00	10.35	9.75	10.13
1524	NYSE	PHX	Thu, Oct 1, 2009	10.61	10.61	9.96	9.96
1523	NYSE	PHX	Wed, Sep 30, 2009	10.97	10.97	10.53	10.68
1522	NYSE	PHX	Tue, Sep 29, 2009	10.74	11.09	10.74	10.91
1521	NYSE	PHX	Mon, Sep 28, 2009	10.84	11.13	10.81	11.11
1520	NYSE	PHX	Fri, Sep 25, 2009	10.95	10.95	10.68	10.77
1519	NYSE	PHX	Thu, Sep 24, 2009	10.91	11.03	10.68	10.98
1518	NYSE	PHX	Wed, Sep 23, 2009	10.82	11.05	10.61	10.86
1517	NYSE	PHX	Tue, Sep 22, 2009	11.36	11.36	10.88	10.89
1516	NYSE	PHX	Mon, Sep 21, 2009	11.10	11.29	10.95	11.18
1515	NYSE	PHX	Fri, Sep 18, 2009	11.20	11.30	11.11	11.21
1514	NYSE	PHX	Thu, Sep 17, 2009	11.43	11.62	11.14	11.25
1513	NYSE	PHX	Wed, Sep 16, 2009	11.13	11.70	11.10	11.42
1512	NYSE	PHX	Tue, Sep 15, 2009	10.86	11.33	10.86	11.10
1511	NYSE	PHX	Mon, Sep 14, 2009	10.66	11.03	10.61	10.87
1510	NYSE	PHX	Fri, Sep 11, 2009	10.84	10.98	10.66	10.72
1509	NYSE	PHX	Thu, Sep 10, 2009	10.92	10.93	10.62	10.84
1508	NYSE	PHX	Wed, Sep 9, 2009	10.95	11.00	10.50	10.97
1507	NYSE	PHX	Tue, Sep 8, 2009	11.20	11.22	10.80	11.00
1506	NYSE	PHX	Fri, Sep 4, 2009	10.97	11.02	10.53	11.02
1505	NYSE	PHX	Thu, Sep 3, 2009	11.13	11.13	10.28	11.05
1504	NYSE	PHX	Wed, Sep 2, 2009	11.20	11.30	10.82	11.00
1503	NYSE	PHX	Tue, Sep 1, 2009	11.99	12.03	10.78	11.19
1502	NYSE	PHX	Mon, Aug 31, 2009	12.46	12.51	12.05	12.09
1501	NYSE	PHX	Fri, Aug 28, 2009	13.61	13.61	12.43	12.60
1500	NYSE	PHX	Thu, Aug 27, 2009	13.42	13.52	12.87	13.44
1499	NYSE	PHX	Wed, Aug 26, 2009	13.54	13.54	13.19	13.50
1498	NYSE	PHX	Tue, Aug 25, 2009	13.82	14.01	13.40	13.59
1497	NYSE	PHX	Mon, Aug 24, 2009	13.80	13.90	13.55	13.85
1496	NYSE	PHX	Fri, Aug 21, 2009	13.79	13.80	13.35	13.73
1495	NYSE	PHX	Thu, Aug 20, 2009	13.47	13.55	13.24	13.50
1494	NYSE	PHX	Wed, Aug 19, 2009	13.08	13.62	13.08	13.48
1493	NYSE	PHX	Tue, Aug 18, 2009	13.62	13.83	13.31	13.34
1492	NYSE	PHX	Mon, Aug 17, 2009	12.83	13.73	12.68	13.46
1491	NYSE	PHX	Fri, Aug 14, 2009	13.10	13.25	12.67	13.20
1490	NYSE	PHX	Thu, Aug 13, 2009	12.35	13.13	12.30	13.10
1489	NYSE	PHX	Wed, Aug 12, 2009	12.06	12.52	12.06	12.28
1488	NYSE	PHX	Tue, Aug 11, 2009	12.80	12.84	11.98	12.01
1487	NYSE	PHX	Mon, Aug 10, 2009	12.58	12.89	12.35	12.89
1486	NYSE	PHX	Fri, Aug 7, 2009	11.87	12.88	11.87	12.77
1485	NYSE	PHX	Thu, Aug 6, 2009	12.68	12.73	11.85	12.05
1484	NYSE	PHX	Wed, Aug 5, 2009	12.77	12.88	12.58	12.61
1483	NYSE	PHX	Tue, Aug 4, 2009	12.55	12.80	12.55	12.80
1482	NYSE	PHX	Mon, Aug 3, 2009	12.49	12.70	12.39	12.69
1481	NYSE	PHX	Fri, Jul 31, 2009	12.80	12.98	12.53	12.61
1480	NYSE	PHX	Thu, Jul 30, 2009	12.75	13.00	12.53	12.87
1479	NYSE	PHX	Wed, Jul 29, 2009	12.82	12.82	12.03	12.69
1478	NYSE	PHX	Tue, Jul 28, 2009	12.88	13.00	12.35	13.00
1477	NYSE	PHX	Mon, Jul 27, 2009	12.91	12.97	12.30	12.88
1476	NYSE	PHX	Fri, Jul 24, 2009	11.90	12.89	11.68	12.85
1475	NYSE	PHX	Thu, Jul 23, 2009	11.27	12.36	11.04	12.01
1474	NYSE	PHX	Wed, Jul 22, 2009	10.40	11.28	10.16	11.27
1473	NYSE	PHX	Tue, Jul 21, 2009	11.50	11.50	10.16	10.45
1472	NYSE	PHX	Mon, Jul 20, 2009	11.20	11.76	11.11	11.31
1471	NYSE	PHX	Fri, Jul 17, 2009	10.83	11.15	10.67	11.15
1470	NYSE	PHX	Thu, Jul 16, 2009	9.83	10.81	9.75	10.78
1469	NYSE	PHX	Wed, Jul 15, 2009	9.63	9.87	9.45	9.86
1468	NYSE	PHX	Tue, Jul 14, 2009	9.84	9.84	9.44	9.53
1467	NYSE	PHX	Mon, Jul 13, 2009	9.61	10.08	9.41	10.05
1466	NYSE	PHX	Fri, Jul 10, 2009	9.26	9.59	9.26	9.57
1465	NYSE	PHX	Thu, Jul 9, 2009	9.67	9.76	9.38	9.38
1464	NYSE	PHX	Wed, Jul 8, 2009	9.42	9.65	9.38	9.60
1463	NYSE	PHX	Tue, Jul 7, 2009	9.44	9.58	9.37	9.38
1462	NYSE	PHX	Mon, Jul 6, 2009	9.47	9.47	9.28	9.44
1461	NYSE	PHX	Thu, Jul 2, 2009	9.09	9.77	9.09	9.45
1460	NYSE	PHX	Wed, Jul 1, 2009	9.99	10.08	9.80	9.95
1459	NYSE	PHX	Tue, Jun 30, 2009	10.37	10.46	9.58	9.82
1458	NYSE	PHX	Mon, Jun 29, 2009	10.27	10.48	10.04	10.10
1457	NYSE	PHX	Fri, Jun 26, 2009	10.59	10.59	9.61	10.25
1456	NYSE	PHX	Thu, Jun 25, 2009	9.45	10.67	9.25	10.67
1455	NYSE	PHX	Wed, Jun 24, 2009	10.55	10.55	9.42	9.55
1454	NYSE	PHX	Tue, Jun 23, 2009	10.29	10.68	10.25	10.42
1453	NYSE	PHX	Mon, Jun 22, 2009	11.69	11.69	10.32	10.36
1452	NYSE	PHX	Fri, Jun 19, 2009	12.00	12.00	11.61	11.72
1451	NYSE	PHX	Thu, Jun 18, 2009	11.46	12.00	11.46	11.97
1450	NYSE	PHX	Wed, Jun 17, 2009	11.25	11.84	11.18	11.71
1449	NYSE	PHX	Tue, Jun 16, 2009	11.91	11.95	11.20	11.21
1448	NYSE	PHX	Mon, Jun 15, 2009	11.87	12.00	11.45	11.70
1447	NYSE	PHX	Fri, Jun 12, 2009	11.74	11.97	11.53	11.94
1446	NYSE	PHX	Thu, Jun 11, 2009	11.01	12.07	11.01	11.94
1445	NYSE	PHX	Wed, Jun 10, 2009	11.61	11.69	10.59	10.99
1444	NYSE	PHX	Tue, Jun 9, 2009	11.43	11.60	11.14	11.55
1443	NYSE	PHX	Mon, Jun 8, 2009	11.00	11.37	10.53	11.20
1442	NYSE	PHX	Fri, Jun 5, 2009	10.99	11.20	10.65	10.99
1441	NYSE	PHX	Thu, Jun 4, 2009	10.89	11.72	10.70	11.08
1440	NYSE	PHX	Wed, Jun 3, 2009	11.17	11.27	10.35	10.85
1439	NYSE	PHX	Tue, Jun 2, 2009	11.38	12.31	10.64	11.38
1438	NYSE	PHX	Mon, Jun 1, 2009	10.14	11.56	10.14	11.51
1437	NYSE	PHX	Fri, May 29, 2009	10.26	10.41	9.56	10.30
1436	NYSE	PHX	Thu, May 28, 2009	9.70	10.45	9.32	10.41
1435	NYSE	PHX	Wed, May 27, 2009	9.95	9.98	9.57	9.58
1434	NYSE	PHX	Tue, May 26, 2009	9.23	10.06	9.23	10.01
1433	NYSE	PHX	Fri, May 22, 2009	9.76	9.90	9.32	9.36
1432	NYSE	PHX	Thu, May 21, 2009	9.37	9.72	9.18	9.68
1431	NYSE	PHX	Wed, May 20, 2009	9.63	10.25	9.63	9.83
1430	NYSE	PHX	Tue, May 19, 2009	10.15	10.15	9.48	9.52
1429	NYSE	PHX	Mon, May 18, 2009	9.97	10.20	9.66	10.17
1428	NYSE	PHX	Fri, May 15, 2009	9.85	9.98	9.52	9.78
1427	NYSE	PHX	Thu, May 14, 2009	9.19	9.87	9.19	9.80
1426	NYSE	PHX	Wed, May 13, 2009	9.12	9.30	9.09	9.15
1425	NYSE	PHX	Tue, May 12, 2009	9.63	9.80	9.37	9.39
1424	NYSE	PHX	Mon, May 11, 2009	9.70	9.94	9.16	9.56
1423	NYSE	PHX	Fri, May 8, 2009	9.02	10.03	9.02	10.03
1422	NYSE	PHX	Thu, May 7, 2009	9.51	9.53	9.07	9.20
1421	NYSE	PHX	Wed, May 6, 2009	9.25	9.46	8.93	9.46
1420	NYSE	PHX	Tue, May 5, 2009	9.16	9.16	8.77	9.07
1419	NYSE	PHX	Mon, May 4, 2009	8.62	9.25	8.62	9.25
1418	NYSE	PHX	Fri, May 1, 2009	8.50	8.93	8.22	8.51
1417	NYSE	PHX	Thu, Apr 30, 2009	9.00	9.07	8.47	8.58
1416	NYSE	PHX	Wed, Apr 29, 2009	8.80	9.00	8.68	8.91
1415	NYSE	PHX	Tue, Apr 28, 2009	8.31	8.80	8.31	8.72
1414	NYSE	PHX	Mon, Apr 27, 2009	8.38	8.76	8.28	8.43
1413	NYSE	PHX	Fri, Apr 24, 2009	8.29	8.80	8.28	8.58
1412	NYSE	PHX	Thu, Apr 23, 2009	8.62	8.64	7.95	8.13
1411	NYSE	PHX	Wed, Apr 22, 2009	8.78	8.99	8.53	8.59
1410	NYSE	PHX	Tue, Apr 21, 2009	8.13	8.93	8.13	8.93
1409	NYSE	PHX	Mon, Apr 20, 2009	8.64	8.64	8.16	8.16
1408	NYSE	PHX	Fri, Apr 17, 2009	8.92	9.00	8.85	8.96
1407	NYSE	PHX	Thu, Apr 16, 2009	8.65	9.00	8.25	8.87
1406	NYSE	PHX	Wed, Apr 15, 2009	8.31	8.70	8.31	8.66
1405	NYSE	PHX	Tue, Apr 14, 2009	8.74	8.78	8.38	8.38
1404	NYSE	PHX	Mon, Apr 13, 2009	8.95	9.15	8.58	9.01
1403	NYSE	PHX	Thu, Apr 9, 2009	8.98	9.15	8.86	9.03
1402	NYSE	PHX	Wed, Apr 8, 2009	8.20	8.63	8.20	8.63
1401	NYSE	PHX	Tue, Apr 7, 2009	8.38	8.75	8.11	8.13
1400	NYSE	PHX	Mon, Apr 6, 2009	8.31	8.63	8.15	8.55
1399	NYSE	PHX	Fri, Apr 3, 2009	8.75	8.86	8.40	8.52
1398	NYSE	PHX	Thu, Apr 2, 2009	8.96	9.25	8.62	8.77
1397	NYSE	PHX	Wed, Apr 1, 2009	8.32	8.72	7.90	8.60
1396	NYSE	PHX	Tue, Mar 31, 2009	9.25	9.25	8.48	8.56
1395	NYSE	PHX	Mon, Mar 30, 2009	8.43	9.07	8.30	8.98
1394	NYSE	PHX	Fri, Mar 27, 2009	9.35	9.37	8.80	8.80
1393	NYSE	PHX	Thu, Mar 26, 2009	8.71	9.63	8.71	9.63
1392	NYSE	PHX	Wed, Mar 25, 2009	8.52	9.23	8.24	8.75
1391	NYSE	PHX	Tue, Mar 24, 2009	9.40	9.50	8.91	8.91
1390	NYSE	PHX	Mon, Mar 23, 2009	7.71	9.50	7.71	9.50
1389	NYSE	PHX	Fri, Mar 20, 2009	8.73	9.00	8.01	8.03
1388	NYSE	PHX	Thu, Mar 19, 2009	9.01	9.01	8.17	8.60
1387	NYSE	PHX	Wed, Mar 18, 2009	8.29	8.99	8.00	8.85
1386	NYSE	PHX	Tue, Mar 17, 2009	7.24	8.18	6.90	8.18
1385	NYSE	PHX	Mon, Mar 16, 2009	7.84	7.90	7.18	7.25
1384	NYSE	PHX	Fri, Mar 13, 2009	8.30	8.60	7.76	7.76
1383	NYSE	PHX	Thu, Mar 12, 2009	7.10	8.38	6.98	8.21
1382	NYSE	PHX	Wed, Mar 11, 2009	7.53	7.92	7.13	7.13
1381	NYSE	PHX	Tue, Mar 10, 2009	6.84	7.73	6.84	7.49
1380	NYSE	PHX	Mon, Mar 9, 2009	6.96	7.13	6.58	6.59
1379	NYSE	PHX	Fri, Mar 6, 2009	7.08	7.32	6.63	6.92
1378	NYSE	PHX	Thu, Mar 5, 2009	7.14	7.70	6.78	6.96
1377	NYSE	PHX	Wed, Mar 4, 2009	7.36	7.66	7.08	7.40
1376	NYSE	PHX	Tue, Mar 3, 2009	7.07	7.88	6.75	7.05
1375	NYSE	PHX	Mon, Mar 2, 2009	8.00	8.33	6.73	6.85
1374	NYSE	PHX	Fri, Feb 27, 2009	8.13	8.68	8.05	8.19
1373	NYSE	PHX	Thu, Feb 26, 2009	8.41	9.18	8.15	8.37
1372	NYSE	PHX	Wed, Feb 25, 2009	7.93	8.69	7.76	8.26
1371	NYSE	PHX	Tue, Feb 24, 2009	7.91	8.28	7.68	8.06
1370	NYSE	PHX	Mon, Feb 23, 2009	8.45	8.50	7.90	8.00
1369	NYSE	PHX	Fri, Feb 20, 2009	8.01	8.50	8.00	8.29
1368	NYSE	PHX	Thu, Feb 19, 2009	8.64	8.76	8.00	8.35
1367	NYSE	PHX	Wed, Feb 18, 2009	9.02	9.02	8.11	8.44
1366	NYSE	PHX	Tue, Feb 17, 2009	9.48	9.70	8.63	8.90
1365	NYSE	PHX	Fri, Feb 13, 2009	9.35	10.38	9.31	10.08
1364	NYSE	PHX	Thu, Feb 12, 2009	9.91	9.95	8.55	9.36
1363	NYSE	PHX	Wed, Feb 11, 2009	10.45	10.76	9.70	10.16
1362	NYSE	PHX	Tue, Feb 10, 2009	11.34	11.68	10.25	10.39
1361	NYSE	PHX	Mon, Feb 9, 2009	11.00	11.50	11.00	11.34
1360	NYSE	PHX	Fri, Feb 6, 2009	10.90	11.63	10.90	11.63
1359	NYSE	PHX	Thu, Feb 5, 2009	10.77	11.00	10.32	10.86
1358	NYSE	PHX	Wed, Feb 4, 2009	10.92	11.81	10.56	10.93
1357	NYSE	PHX	Tue, Feb 3, 2009	10.51	11.00	10.27	10.95
1356	NYSE	PHX	Mon, Feb 2, 2009	9.93	10.59	9.69	10.51
1355	NYSE	PHX	Fri, Jan 30, 2009	10.16	10.45	9.75	10.13
1354	NYSE	PHX	Thu, Jan 29, 2009	10.46	10.50	9.60	10.20
1353	NYSE	PHX	Wed, Jan 28, 2009	10.68	10.95	10.48	10.73
1352	NYSE	PHX	Tue, Jan 27, 2009	9.51	10.48	9.45	10.36
1351	NYSE	PHX	Mon, Jan 26, 2009	9.68	10.37	9.68	10.14
1350	NYSE	PHX	Fri, Jan 23, 2009	8.90	9.90	8.90	9.63
1349	NYSE	PHX	Thu, Jan 22, 2009	9.70	9.70	8.93	9.29
1348	NYSE	PHX	Wed, Jan 21, 2009	8.51	10.12	8.51	10.11
1347	NYSE	PHX	Tue, Jan 20, 2009	9.43	9.50	8.50	8.50
1346	NYSE	PHX	Fri, Jan 16, 2009	10.50	10.50	9.30	9.69
1345	NYSE	PHX	Thu, Jan 15, 2009	9.15	10.20	8.67	10.20
1344	NYSE	PHX	Wed, Jan 14, 2009	8.85	9.97	8.82	9.15
1343	NYSE	PHX	Tue, Jan 13, 2009	8.88	9.35	8.66	8.88
1342	NYSE	PHX	Mon, Jan 12, 2009	9.79	9.98	8.83	8.88
1341	NYSE	PHX	Fri, Jan 9, 2009	11.85	11.85	9.65	9.65
1340	NYSE	PHX	Thu, Jan 8, 2009	10.22	11.88	10.09	11.88
1339	NYSE	PHX	Wed, Jan 7, 2009	10.72	10.72	10.00	10.32
1338	NYSE	PHX	Tue, Jan 6, 2009	10.69	11.00	10.66	10.69
1337	NYSE	PHX	Mon, Jan 5, 2009	10.85	10.95	10.05	10.51
1336	NYSE	PHX	Fri, Jan 2, 2009	9.04	10.80	9.04	10.80
1335	NYSE	PHX	Wed, Dec 31, 2008	8.50	9.00	8.27	9.00
1334	NYSE	PHX	Tue, Dec 30, 2008	8.62	8.75	8.09	8.58
1333	NYSE	PHX	Mon, Dec 29, 2008	8.87	9.00	8.16	8.55
1332	NYSE	PHX	Fri, Dec 26, 2008	9.25	9.40	8.35	8.95
1331	NYSE	PHX	Wed, Dec 24, 2008	10.00	10.00	9.13	9.30
1330	NYSE	PHX	Tue, Dec 23, 2008	10.34	10.93	9.55	10.04
1329	NYSE	PHX	Mon, Dec 22, 2008	11.05	11.05	9.15	10.33
1328	NYSE	PHX	Fri, Dec 19, 2008	11.50	11.56	10.77	11.15
1327	NYSE	PHX	Thu, Dec 18, 2008	11.71	11.80	10.78	10.98
1326	NYSE	PHX	Wed, Dec 17, 2008	11.75	12.05	11.50	11.65
1325	NYSE	PHX	Tue, Dec 16, 2008	10.43	11.91	10.21	11.91
1324	NYSE	PHX	Mon, Dec 15, 2008	11.00	11.03	9.81	10.25
1323	NYSE	PHX	Fri, Dec 12, 2008	10.48	10.96	9.55	10.96
1322	NYSE	PHX	Thu, Dec 11, 2008	11.58	12.05	10.69	10.81
1321	NYSE	PHX	Wed, Dec 10, 2008	10.99	11.53	10.76	11.53
1320	NYSE	PHX	Tue, Dec 9, 2008	11.21	12.23	10.48	10.75
1319	NYSE	PHX	Mon, Dec 8, 2008	10.49	11.89	10.45	11.40
1318	NYSE	PHX	Fri, Dec 5, 2008	9.50	10.49	8.80	10.29
1317	NYSE	PHX	Thu, Dec 4, 2008	10.38	10.75	9.32	9.66
1316	NYSE	PHX	Wed, Dec 3, 2008	8.56	10.75	8.38	10.60
1315	NYSE	PHX	Tue, Dec 2, 2008	7.86	8.99	7.86	8.95
1314	NYSE	PHX	Mon, Dec 1, 2008	10.89	11.21	8.27	8.29
1313	NYSE	PHX	Fri, Nov 28, 2008	10.53	11.58	10.53	11.58
1312	NYSE	PHX	Wed, Nov 26, 2008	8.45	10.70	8.38	10.60
1311	NYSE	PHX	Tue, Nov 25, 2008	9.60	9.63	8.18	8.55
1310	NYSE	PHX	Mon, Nov 24, 2008	8.25	9.61	8.25	9.53
1309	NYSE	PHX	Fri, Nov 21, 2008	7.78	8.00	7.47	8.00
1308	NYSE	PHX	Thu, Nov 20, 2008	8.50	8.50	7.70	7.82
1307	NYSE	PHX	Wed, Nov 19, 2008	9.82	9.97	8.73	8.73
1306	NYSE	PHX	Tue, Nov 18, 2008	10.32	10.54	9.68	9.88
1305	NYSE	PHX	Mon, Nov 17, 2008	9.75	10.61	9.08	10.23
1304	NYSE	PHX	Fri, Nov 14, 2008	10.00	10.67	9.25	9.80
1303	NYSE	PHX	Thu, Nov 13, 2008	8.75	10.25	8.50	10.23
1302	NYSE	PHX	Wed, Nov 12, 2008	9.60	9.60	8.63	8.70
1301	NYSE	PHX	Tue, Nov 11, 2008	9.66	10.08	9.38	9.79
1300	NYSE	PHX	Mon, Nov 10, 2008	10.10	10.10	9.63	9.92
1299	NYSE	PHX	Fri, Nov 7, 2008	9.62	10.50	9.62	9.94
1298	NYSE	PHX	Thu, Nov 6, 2008	10.56	10.56	9.48	9.51
1297	NYSE	PHX	Wed, Nov 5, 2008	11.25	12.03	10.63	10.74
1296	NYSE	PHX	Tue, Nov 4, 2008	12.44	12.69	11.17	12.38
1295	NYSE	PHX	Mon, Nov 3, 2008	11.75	12.37	11.53	12.30
1294	NYSE	PHX	Fri, Oct 31, 2008	10.33	12.50	10.25	12.50
1293	NYSE	PHX	Thu, Oct 30, 2008	9.65	10.50	9.35	10.50
1292	NYSE	PHX	Wed, Oct 29, 2008	8.54	9.89	8.38	9.41
1291	NYSE	PHX	Tue, Oct 28, 2008	7.65	8.38	7.30	8.38
1290	NYSE	PHX	Mon, Oct 27, 2008	7.64	8.17	7.41	7.41
1289	NYSE	PHX	Fri, Oct 24, 2008	8.13	8.79	8.00	8.13
1288	NYSE	PHX	Thu, Oct 23, 2008	9.05	9.34	8.33	8.93
1287	NYSE	PHX	Wed, Oct 22, 2008	9.46	9.84	8.66	8.92
1286	NYSE	PHX	Tue, Oct 21, 2008	9.91	10.22	9.75	9.90
1285	NYSE	PHX	Mon, Oct 20, 2008	9.57	10.34	9.57	10.25
1284	NYSE	PHX	Fri, Oct 17, 2008	10.45	10.45	8.91	9.30
1283	NYSE	PHX	Thu, Oct 16, 2008	7.97	10.22	7.76	10.22
1282	NYSE	PHX	Wed, Oct 15, 2008	9.00	9.00	7.86	7.86
1281	NYSE	PHX	Tue, Oct 14, 2008	10.03	10.04	8.88	9.11
1280	NYSE	PHX	Mon, Oct 13, 2008	8.70	10.02	8.25	10.02
1279	NYSE	PHX	Fri, Oct 10, 2008	7.00	8.02	6.88	8.02
1278	NYSE	PHX	Thu, Oct 9, 2008	8.00	8.05	7.25	7.48
1277	NYSE	PHX	Wed, Oct 8, 2008	8.09	8.09	7.69	7.85
1276	NYSE	PHX	Tue, Oct 7, 2008	9.28	9.50	7.97	8.09
1275	NYSE	PHX	Mon, Oct 6, 2008	10.50	10.50	8.16	9.07
1274	NYSE	PHX	Fri, Oct 3, 2008	12.20	12.31	11.01	11.12
1273	NYSE	PHX	Thu, Oct 2, 2008	13.11	13.33	12.04	12.11
1272	NYSE	PHX	Wed, Oct 1, 2008	14.09	14.09	13.29	13.33
1271	NYSE	PHX	Tue, Sep 30, 2008	13.91	14.51	13.79	14.32
1270	NYSE	PHX	Mon, Sep 29, 2008	15.83	16.12	0.01	13.76
1269	NYSE	PHX	Fri, Sep 26, 2008	15.50	16.43	15.07	16.10
1268	NYSE	PHX	Thu, Sep 25, 2008	15.73	16.14	15.00	15.69
1267	NYSE	PHX	Wed, Sep 24, 2008	16.50	16.50	15.55	15.76
1266	NYSE	PHX	Tue, Sep 23, 2008	16.46	16.50	16.19	16.42
1265	NYSE	PHX	Mon, Sep 22, 2008	17.00	17.00	15.39	16.39
1264	NYSE	PHX	Fri, Sep 19, 2008	16.90	17.00	16.00	17.00
1263	NYSE	PHX	Thu, Sep 18, 2008	13.61	15.80	13.35	15.63
1262	NYSE	PHX	Wed, Sep 17, 2008	13.75	13.77	12.95	13.45
1261	NYSE	PHX	Tue, Sep 16, 2008	13.75	13.88	11.96	13.88
1260	NYSE	PHX	Mon, Sep 15, 2008	15.20	15.20	13.88	13.88
1259	NYSE	PHX	Fri, Sep 12, 2008	14.84	15.46	14.84	15.44
1258	NYSE	PHX	Thu, Sep 11, 2008	14.64	14.86	14.25	14.72
1257	NYSE	PHX	Wed, Sep 10, 2008	14.21	14.96	14.00	14.93
1256	NYSE	PHX	Tue, Sep 9, 2008	15.44	15.44	14.00	14.21
1255	NYSE	PHX	Mon, Sep 8, 2008	15.51	15.80	15.07	15.20
1254	NYSE	PHX	Fri, Sep 5, 2008	15.02	15.20	14.33	15.20
1253	NYSE	PHX	Thu, Sep 4, 2008	15.63	15.63	14.02	15.02
1252	NYSE	PHX	Wed, Sep 3, 2008	16.44	16.54	15.70	15.70
1251	NYSE	PHX	Tue, Sep 2, 2008	18.98	18.98	16.38	16.44
1250	NYSE	PHX	Fri, Aug 29, 2008	18.52	18.70	17.88	18.10
1249	NYSE	PHX	Thu, Aug 28, 2008	18.60	18.64	18.00	18.49
1248	NYSE	PHX	Wed, Aug 27, 2008	17.95	18.52	17.95	18.52
1247	NYSE	PHX	Tue, Aug 26, 2008	17.58	18.05	17.54	18.03
1246	NYSE	PHX	Mon, Aug 25, 2008	17.70	18.09	17.37	17.65
1245	NYSE	PHX	Fri, Aug 22, 2008	17.48	18.18	17.42	17.70
1244	NYSE	PHX	Thu, Aug 21, 2008	16.83	17.58	16.62	17.37
1243	NYSE	PHX	Wed, Aug 20, 2008	16.65	16.93	16.00	16.93
1242	NYSE	PHX	Tue, Aug 19, 2008	17.20	17.25	16.15	16.58
1241	NYSE	PHX	Mon, Aug 18, 2008	18.35	18.35	17.00	17.22
1240	NYSE	PHX	Fri, Aug 15, 2008	19.50	19.50	17.63	18.35
1239	NYSE	PHX	Thu, Aug 14, 2008	19.58	19.63	19.24	19.38
1238	NYSE	PHX	Wed, Aug 13, 2008	19.16	19.85	18.32	19.64
1237	NYSE	PHX	Tue, Aug 12, 2008	19.99	19.99	18.99	18.99
1236	NYSE	PHX	Mon, Aug 11, 2008	19.04	19.90	18.75	19.90
1235	NYSE	PHX	Fri, Aug 8, 2008	18.12	18.81	17.60	18.72
1234	NYSE	PHX	Thu, Aug 7, 2008	17.76	18.17	17.27	18.13
1233	NYSE	PHX	Wed, Aug 6, 2008	17.16	18.28	16.99	17.77
1232	NYSE	PHX	Tue, Aug 5, 2008	17.78	17.85	17.00	17.44
1231	NYSE	PHX	Mon, Aug 4, 2008	18.46	18.49	17.69	17.70
1230	NYSE	PHX	Fri, Aug 1, 2008	18.70	18.70	18.31	18.52
1229	NYSE	PHX	Thu, Jul 31, 2008	18.90	18.91	18.40	18.50
1228	NYSE	PHX	Wed, Jul 30, 2008	17.98	18.99	17.90	18.99
1227	NYSE	PHX	Tue, Jul 29, 2008	16.90	18.07	16.85	18.00
1226	NYSE	PHX	Mon, Jul 28, 2008	17.00	17.18	16.75	16.94
1225	NYSE	PHX	Fri, Jul 25, 2008	17.20	17.40	17.00	17.28
1224	NYSE	PHX	Thu, Jul 24, 2008	17.00	17.40	16.85	17.10
1223	NYSE	PHX	Wed, Jul 23, 2008	17.75	17.81	16.85	16.90
1222	NYSE	PHX	Tue, Jul 22, 2008	17.87	17.90	17.69	17.82
1221	NYSE	PHX	Mon, Jul 21, 2008	16.90	18.23	16.51	17.82
1220	NYSE	PHX	Fri, Jul 18, 2008	17.63	18.00	16.90	16.95
1219	NYSE	PHX	Thu, Jul 17, 2008	18.42	18.50	17.50	17.80
1218	NYSE	PHX	Wed, Jul 16, 2008	18.68	18.75	18.29	18.58
1217	NYSE	PHX	Tue, Jul 15, 2008	19.00	19.00	18.34	18.61
1216	NYSE	PHX	Mon, Jul 14, 2008	19.09	19.75	18.32	18.98
1215	NYSE	PHX	Fri, Jul 11, 2008	17.34	18.50	17.14	18.50
1214	NYSE	PHX	Thu, Jul 10, 2008	16.64	17.37	16.52	17.18
1213	NYSE	PHX	Wed, Jul 9, 2008	16.11	17.00	16.11	16.55
1212	NYSE	PHX	Tue, Jul 8, 2008	15.98	16.11	15.40	16.07
1211	NYSE	PHX	Mon, Jul 7, 2008	17.34	17.34	15.95	15.95
1210	NYSE	PHX	Thu, Jul 3, 2008	17.27	17.27	16.57	16.91
1209	NYSE	PHX	Wed, Jul 2, 2008	17.35	17.35	16.68	16.83
1208	NYSE	PHX	Tue, Jul 1, 2008	16.83	17.15	16.53	17.05
1207	NYSE	PHX	Mon, Jun 30, 2008	16.51	17.70	16.51	16.93
1206	NYSE	PHX	Fri, Jun 27, 2008	17.12	17.49	16.33	16.80
1205	NYSE	PHX	Thu, Jun 26, 2008	17.91	17.99	16.75	17.01
1204	NYSE	PHX	Wed, Jun 25, 2008	19.05	19.05	16.96	17.75
1203	NYSE	PHX	Tue, Jun 24, 2008	19.87	19.87	19.05	19.12
1202	NYSE	PHX	Mon, Jun 23, 2008	19.31	19.95	19.29	19.75
1201	NYSE	PHX	Fri, Jun 20, 2008	19.55	19.55	19.17	19.50
1200	NYSE	PHX	Thu, Jun 19, 2008	19.62	19.87	19.27	19.37
1199	NYSE	PHX	Wed, Jun 18, 2008	18.96	19.62	18.76	19.38
1198	NYSE	PHX	Tue, Jun 17, 2008	18.46	19.14	18.16	18.86
1197	NYSE	PHX	Mon, Jun 16, 2008	17.51	18.35	17.51	18.15
1196	NYSE	PHX	Fri, Jun 13, 2008	16.98	17.67	16.87	17.67
1195	NYSE	PHX	Thu, Jun 12, 2008	16.88	17.07	16.65	16.94
1194	NYSE	PHX	Wed, Jun 11, 2008	16.75	17.10	16.63	16.75
1193	NYSE	PHX	Tue, Jun 10, 2008	17.63	17.66	16.78	16.78
1192	NYSE	PHX	Mon, Jun 9, 2008	17.41	17.70	17.27	17.50
1191	NYSE	PHX	Fri, Jun 6, 2008	17.12	17.58	17.12	17.58
1190	NYSE	PHX	Thu, Jun 5, 2008	17.49	17.50	17.29	17.49
1189	NYSE	PHX	Wed, Jun 4, 2008	17.58	17.58	17.34	17.40
1188	NYSE	PHX	Tue, Jun 3, 2008	17.13	17.75	16.98	17.33
1187	NYSE	PHX	Mon, Jun 2, 2008	16.93	17.14	16.59	17.03
1186	NYSE	PHX	Fri, May 30, 2008	16.88	16.88	16.61	16.63
1185	NYSE	PHX	Thu, May 29, 2008	16.60	16.90	16.53	16.77
1184	NYSE	PHX	Wed, May 28, 2008	16.20	16.63	16.10	16.63
1183	NYSE	PHX	Tue, May 27, 2008	15.99	16.29	15.88	16.25
1182	NYSE	PHX	Fri, May 23, 2008	16.26	16.28	15.75	15.76
1181	NYSE	PHX	Thu, May 22, 2008	16.21	16.54	16.21	16.40
1180	NYSE	PHX	Wed, May 21, 2008	17.05	17.05	16.48	16.54
1179	NYSE	PHX	Tue, May 20, 2008	16.55	16.75	16.53	16.75
1178	NYSE	PHX	Mon, May 19, 2008	16.56	16.60	16.43	16.50
1177	NYSE	PHX	Fri, May 16, 2008	16.50	16.60	16.47	16.47
1176	NYSE	PHX	Thu, May 15, 2008	16.58	16.74	16.35	16.45
1175	NYSE	PHX	Wed, May 14, 2008	16.56	16.74	16.54	16.66
1174	NYSE	PHX	Tue, May 13, 2008	16.48	16.63	16.34	16.60
1173	NYSE	PHX	Mon, May 12, 2008	15.75	16.48	14.93	16.19
1172	NYSE	PHX	Fri, May 9, 2008	15.58	15.75	15.58	15.71
1171	NYSE	PHX	Thu, May 8, 2008	15.26	15.75	15.26	15.70
1170	NYSE	PHX	Wed, May 7, 2008	15.35	15.95	15.26	15.75
1169	NYSE	PHX	Tue, May 6, 2008	15.24	15.35	15.08	15.35
1168	NYSE	PHX	Mon, May 5, 2008	14.94	15.26	14.94	15.26
1167	NYSE	PHX	Fri, May 2, 2008	15.13	15.25	15.00	15.20
1166	NYSE	PHX	Thu, May 1, 2008	15.35	15.35	15.21	15.22
1165	NYSE	PHX	Wed, Apr 30, 2008	15.10	15.46	15.10	15.46
1164	NYSE	PHX	Tue, Apr 29, 2008	15.00	15.25	14.93	15.05
1163	NYSE	PHX	Mon, Apr 28, 2008	15.50	15.50	15.06	15.07
1162	NYSE	PHX	Fri, Apr 25, 2008	14.95	15.08	14.95	15.08
1161	NYSE	PHX	Thu, Apr 24, 2008	15.30	15.72	15.00	15.13
1160	NYSE	PHX	Wed, Apr 23, 2008	15.40	15.40	15.20	15.30
1159	NYSE	PHX	Tue, Apr 22, 2008	15.01	15.40	15.00	15.27
1158	NYSE	PHX	Mon, Apr 21, 2008	15.25	15.40	14.93	15.20
1157	NYSE	PHX	Fri, Apr 18, 2008	15.07	15.09	14.93	15.09
1156	NYSE	PHX	Thu, Apr 17, 2008	15.18	15.21	14.88	15.09
1155	NYSE	PHX	Wed, Apr 16, 2008	15.27	15.38	15.06	15.16
1154	NYSE	PHX	Tue, Apr 15, 2008	14.72	15.33	14.72	15.24
1153	NYSE	PHX	Mon, Apr 14, 2008	14.99	15.31	14.99	15.20
1152	NYSE	PHX	Fri, Apr 11, 2008	15.12	15.33	15.05	15.20
1151	NYSE	PHX	Thu, Apr 10, 2008	15.34	15.34	15.15	15.15
1150	NYSE	PHX	Wed, Apr 9, 2008	15.10	15.35	15.06	15.11
1149	NYSE	PHX	Tue, Apr 8, 2008	14.94	15.38	14.94	15.36
1148	NYSE	PHX	Mon, Apr 7, 2008	14.63	15.38	14.58	15.21
1147	NYSE	PHX	Fri, Apr 4, 2008	14.13	14.88	14.08	14.88
1146	NYSE	PHX	Thu, Apr 3, 2008	14.13	14.47	14.13	14.25
1145	NYSE	PHX	Wed, Apr 2, 2008	13.63	14.18	13.63	14.18
1144	NYSE	PHX	Tue, Apr 1, 2008	13.79	13.99	13.79	13.99
1143	NYSE	PHX	Mon, Mar 31, 2008	13.50	13.85	13.42	13.82
1142	NYSE	PHX	Fri, Mar 28, 2008	13.50	13.54	13.21	13.54
1141	NYSE	PHX	Thu, Mar 27, 2008	13.35	13.63	13.32	13.63
1140	NYSE	PHX	Wed, Mar 26, 2008	13.10	13.37	13.08	13.10
1139	NYSE	PHX	Tue, Mar 25, 2008	12.74	13.06	12.74	13.00
1138	NYSE	PHX	Mon, Mar 24, 2008	12.56	12.85	12.51	12.77
1137	NYSE	PHX	Thu, Mar 20, 2008	13.56	13.56	12.38	12.75
1136	NYSE	PHX	Wed, Mar 19, 2008	13.88	14.24	13.13	13.24
1135	NYSE	PHX	Tue, Mar 18, 2008	14.18	14.45	14.13	14.20
1134	NYSE	PHX	Mon, Mar 17, 2008	13.97	14.49	13.75	14.23
1133	NYSE	PHX	Fri, Mar 14, 2008	15.00	15.00	14.13	14.41
1132	NYSE	PHX	Thu, Mar 13, 2008	14.94	14.94	14.57	14.77
1131	NYSE	PHX	Wed, Mar 12, 2008	14.48	14.93	14.48	14.79
1130	NYSE	PHX	Tue, Mar 11, 2008	15.00	15.11	14.70	14.85
1129	NYSE	PHX	Mon, Mar 10, 2008	15.37	15.38	14.73	14.73
1128	NYSE	PHX	Fri, Mar 7, 2008	15.00	15.25	14.82	15.25
1127	NYSE	PHX	Thu, Mar 6, 2008	15.66	15.85	14.75	14.90
1126	NYSE	PHX	Wed, Mar 5, 2008	14.91	15.40	14.91	15.40
1125	NYSE	PHX	Tue, Mar 4, 2008	15.32	15.38	14.91	15.25
1124	NYSE	PHX	Mon, Mar 3, 2008	15.37	15.75	15.19	15.38
1123	NYSE	PHX	Fri, Feb 29, 2008	15.12	15.35	14.88	15.25
1122	NYSE	PHX	Thu, Feb 28, 2008	14.68	15.00	14.68	15.00
1121	NYSE	PHX	Wed, Feb 27, 2008	14.85	14.85	14.67	14.83
1120	NYSE	PHX	Tue, Feb 26, 2008	14.50	14.88	14.50	14.85
1119	NYSE	PHX	Mon, Feb 25, 2008	14.20	14.63	14.20	14.63
1118	NYSE	PHX	Fri, Feb 22, 2008	14.49	14.78	14.00	14.10
1117	NYSE	PHX	Thu, Feb 21, 2008	14.57	14.90	14.49	14.63
1116	NYSE	PHX	Wed, Feb 20, 2008	14.61	14.95	14.50	14.95
1115	NYSE	PHX	Tue, Feb 19, 2008	14.50	14.95	14.38	14.95
1114	NYSE	PHX	Fri, Feb 15, 2008	14.50	14.98	14.38	14.50
1113	NYSE	PHX	Thu, Feb 14, 2008	14.79	14.95	14.69	14.85
1112	NYSE	PHX	Wed, Feb 13, 2008	14.75	14.97	14.67	14.97
1111	NYSE	PHX	Tue, Feb 12, 2008	14.88	14.93	14.45	14.93
1110	NYSE	PHX	Mon, Feb 11, 2008	14.00	14.55	14.00	14.55
1109	NYSE	PHX	Fri, Feb 8, 2008	14.30	14.32	13.88	13.90
1108	NYSE	PHX	Thu, Feb 7, 2008	14.23	14.30	14.00	14.14
1107	NYSE	PHX	Wed, Feb 6, 2008	13.66	14.31	13.13	14.31
1106	NYSE	PHX	Tue, Feb 5, 2008	14.54	14.54	14.03	14.23
1105	NYSE	PHX	Mon, Feb 4, 2008	14.13	14.54	14.00	14.21
1104	NYSE	PHX	Fri, Feb 1, 2008	14.21	14.31	14.03	14.23
1103	NYSE	PHX	Thu, Jan 31, 2008	14.00	14.62	13.80	14.25
1102	NYSE	PHX	Wed, Jan 30, 2008	14.15	14.19	14.00	14.00
1101	NYSE	PHX	Tue, Jan 29, 2008	14.20	14.37	14.01	14.37
1100	NYSE	PHX	Mon, Jan 28, 2008	14.82	14.83	14.25	14.38
1099	NYSE	PHX	Fri, Jan 25, 2008	14.50	14.50	14.31	14.50
1098	NYSE	PHX	Thu, Jan 24, 2008	13.50	14.25	13.50	14.20
1097	NYSE	PHX	Wed, Jan 23, 2008	13.41	13.51	13.31	13.45
1096	NYSE	PHX	Tue, Jan 22, 2008	13.63	13.63	13.18	13.50
1095	NYSE	PHX	Fri, Jan 18, 2008	13.68	14.12	13.68	14.00
1094	NYSE	PHX	Thu, Jan 17, 2008	13.68	14.05	13.68	13.94
1093	NYSE	PHX	Wed, Jan 16, 2008	14.05	14.28	14.00	14.19
1092	NYSE	PHX	Tue, Jan 15, 2008	14.35	14.50	14.03	14.35
1091	NYSE	PHX	Mon, Jan 14, 2008	14.18	14.50	14.18	14.38
1090	NYSE	PHX	Fri, Jan 11, 2008	14.80	14.94	14.00	14.39
1089	NYSE	PHX	Thu, Jan 10, 2008	13.75	14.98	13.12	14.98
1088	NYSE	PHX	Wed, Jan 9, 2008	13.24	14.42	13.24	14.03
1087	NYSE	PHX	Tue, Jan 8, 2008	13.26	13.71	13.26	13.55
1086	NYSE	PHX	Mon, Jan 7, 2008	13.13	13.37	13.13	13.25
1085	NYSE	PHX	Fri, Jan 4, 2008	13.06	13.19	13.00	13.13
1084	NYSE	PHX	Thu, Jan 3, 2008	13.02	13.20	13.00	13.10
1083	NYSE	PHX	Wed, Jan 2, 2008	12.95	13.08	12.79	12.98
1082	NYSE	PHX	Mon, Dec 31, 2007	12.95	13.00	12.80	12.85
1081	NYSE	PHX	Fri, Dec 28, 2007	12.72	12.89	12.60	12.75
1080	NYSE	PHX	Thu, Dec 27, 2007	12.83	13.16	12.58	12.78
1079	NYSE	PHX	Wed, Dec 26, 2007	12.92	13.25	12.77	13.25
1078	NYSE	PHX	Mon, Dec 24, 2007	13.08	13.24	12.88	13.00
1077	NYSE	PHX	Fri, Dec 21, 2007	13.25	13.50	13.24	13.39
1076	NYSE	PHX	Thu, Dec 20, 2007	13.04	13.45	13.04	13.30
1075	NYSE	PHX	Wed, Dec 19, 2007	13.40	13.50	13.02	13.36
1074	NYSE	PHX	Tue, Dec 18, 2007	13.70	13.70	13.23	13.27
1073	NYSE	PHX	Mon, Dec 17, 2007	13.90	13.90	12.40	13.31
1072	NYSE	PHX	Fri, Dec 14, 2007	13.13	13.50	13.06	13.50
1071	NYSE	PHX	Thu, Dec 13, 2007	13.40	13.40	13.13	13.31
1070	NYSE	PHX	Wed, Dec 12, 2007	13.35	13.44	12.45	13.40
1069	NYSE	PHX	Tue, Dec 11, 2007	13.49	13.63	13.30	13.40
1068	NYSE	PHX	Mon, Dec 10, 2007	13.00	13.50	13.00	13.26
1067	NYSE	PHX	Fri, Dec 7, 2007	12.85	13.00	12.70	13.00
1066	NYSE	PHX	Thu, Dec 6, 2007	12.77	12.90	12.77	12.90
1065	NYSE	PHX	Wed, Dec 5, 2007	12.86	12.96	12.85	12.90
1064	NYSE	PHX	Tue, Dec 4, 2007	13.05	13.13	12.65	12.86
1063	NYSE	PHX	Mon, Dec 3, 2007	13.45	13.50	13.22	13.33
1062	NYSE	PHX	Fri, Nov 30, 2007	13.26	13.56	13.00	13.56
1061	NYSE	PHX	Thu, Nov 29, 2007	13.43	13.48	13.19	13.48
1060	NYSE	PHX	Wed, Nov 28, 2007	13.26	13.57	13.26	13.38
1059	NYSE	PHX	Tue, Nov 27, 2007	13.85	13.85	13.44	13.44
1058	NYSE	PHX	Mon, Nov 26, 2007	13.87	13.88	13.66	13.88
1057	NYSE	PHX	Fri, Nov 23, 2007	13.82	13.94	13.63	13.82
1056	NYSE	PHX	Wed, Nov 21, 2007	14.10	14.13	13.38	14.00
1055	NYSE	PHX	Tue, Nov 20, 2007	14.06	14.21	13.60	13.98
1054	NYSE	PHX	Mon, Nov 19, 2007	14.00	14.20	13.83	13.85
1053	NYSE	PHX	Fri, Nov 16, 2007	13.98	14.13	13.88	14.10
1052	NYSE	PHX	Thu, Nov 15, 2007	13.98	14.00	13.79	13.98
1051	NYSE	PHX	Wed, Nov 14, 2007	13.63	14.20	13.63	14.00
1050	NYSE	PHX	Tue, Nov 13, 2007	13.88	14.10	13.63	14.10
1049	NYSE	PHX	Mon, Nov 12, 2007	13.87	14.10	13.78	14.07
1048	NYSE	PHX	Fri, Nov 9, 2007	13.59	14.20	13.59	14.20
1047	NYSE	PHX	Thu, Nov 8, 2007	13.63	13.88	13.50	13.85
1046	NYSE	PHX	Wed, Nov 7, 2007	13.53	13.86	13.00	13.76
1045	NYSE	PHX	Tue, Nov 6, 2007	13.11	13.23	13.00	13.13
1044	NYSE	PHX	Mon, Nov 5, 2007	13.13	13.50	13.04	13.06
1043	NYSE	PHX	Fri, Nov 2, 2007	13.60	13.74	13.38	13.38
1042	NYSE	PHX	Thu, Nov 1, 2007	13.48	13.50	13.09	13.28
1041	NYSE	PHX	Wed, Oct 31, 2007	13.75	13.75	13.38	13.60
1040	NYSE	PHX	Tue, Oct 30, 2007	13.95	14.00	13.90	13.90
1039	NYSE	PHX	Mon, Oct 29, 2007	13.20	14.13	13.05	13.68
1038	NYSE	PHX	Fri, Oct 26, 2007	12.63	13.23	12.53	13.10
1037	NYSE	PHX	Thu, Oct 25, 2007	12.60	12.79	12.38	12.48
1036	NYSE	PHX	Wed, Oct 24, 2007	12.38	12.62	12.38	12.50
1035	NYSE	PHX	Tue, Oct 23, 2007	12.44	12.53	12.42	12.48
1034	NYSE	PHX	Mon, Oct 22, 2007	12.45	12.65	12.35	12.54
1033	NYSE	PHX	Fri, Oct 19, 2007	12.75	12.75	12.56	12.56
1032	NYSE	PHX	Thu, Oct 18, 2007	12.50	12.75	12.38	12.75
1031	NYSE	PHX	Wed, Oct 17, 2007	12.25	12.63	12.14	12.63
1030	NYSE	PHX	Tue, Oct 16, 2007	12.50	12.55	12.38	12.55
1029	NYSE	PHX	Mon, Oct 15, 2007	12.58	12.65	12.50	12.65
1028	NYSE	PHX	Fri, Oct 12, 2007	12.43	12.65	12.43	12.65
1027	NYSE	PHX	Thu, Oct 11, 2007	12.33	12.53	12.28	12.50
1026	NYSE	PHX	Wed, Oct 10, 2007	12.30	12.53	12.27	12.47
1025	NYSE	PHX	Tue, Oct 9, 2007	12.38	12.53	12.38	12.53
1024	NYSE	PHX	Mon, Oct 8, 2007	12.25	12.50	12.25	12.28
1023	NYSE	PHX	Fri, Oct 5, 2007	12.13	12.38	11.88	12.29
1022	NYSE	PHX	Thu, Oct 4, 2007	12.25	12.25	12.00	12.00
1021	NYSE	PHX	Wed, Oct 3, 2007	12.50	12.50	12.12	12.12
1020	NYSE	PHX	Tue, Oct 2, 2007	12.25	12.50	12.25	12.25
1019	NYSE	PHX	Mon, Oct 1, 2007	12.35	12.38	12.31	12.38
1018	NYSE	PHX	Fri, Sep 28, 2007	12.50	12.50	12.35	12.35
1017	NYSE	PHX	Thu, Sep 27, 2007	12.38	12.55	12.38	12.55
1016	NYSE	PHX	Wed, Sep 26, 2007	12.50	12.63	12.50	12.63
1015	NYSE	PHX	Tue, Sep 25, 2007	12.28	12.50	12.28	12.50
1014	NYSE	PHX	Mon, Sep 24, 2007	12.25	12.50	12.25	12.29
1013	NYSE	PHX	Fri, Sep 21, 2007	12.45	12.55	12.45	12.45
1012	NYSE	PHX	Thu, Sep 20, 2007	12.25	12.51	12.25	12.44
1011	NYSE	PHX	Wed, Sep 19, 2007	12.25	12.34	12.25	12.25
1010	NYSE	PHX	Tue, Sep 18, 2007	12.38	12.46	12.11	12.38
1009	NYSE	PHX	Mon, Sep 17, 2007	12.40	12.46	12.40	12.46
1008	NYSE	PHX	Fri, Sep 14, 2007	12.39	12.39	12.39	12.39
1007	NYSE	PHX	Thu, Sep 13, 2007	12.87	12.87	12.38	12.50
1006	NYSE	PHX	Wed, Sep 12, 2007	12.69	13.01	12.51	12.95
1005	NYSE	PHX	Tue, Sep 11, 2007	12.62	12.75	12.25	12.66
1004	NYSE	PHX	Mon, Sep 10, 2007	12.50	12.63	12.13	12.38
1003	NYSE	PHX	Fri, Sep 7, 2007	12.50	12.75	12.40	12.40
1002	NYSE	PHX	Thu, Sep 6, 2007	12.25	12.74	12.13	12.65
1001	NYSE	PHX	Wed, Sep 5, 2007	12.25	12.38	12.13	12.38
1000	NYSE	PHX	Tue, Sep 4, 2007	12.25	12.32	12.10	12.25
999	NYSE	PHX	Fri, Aug 31, 2007	12.25	12.47	12.13	12.19
998	NYSE	PHX	Thu, Aug 30, 2007	12.63	12.63	12.13	12.25
997	NYSE	PHX	Wed, Aug 29, 2007	12.43	12.85	12.43	12.55
996	NYSE	PHX	Tue, Aug 28, 2007	12.45	12.45	12.18	12.18
995	NYSE	PHX	Mon, Aug 27, 2007	12.38	12.50	12.25	12.43
994	NYSE	PHX	Fri, Aug 24, 2007	12.47	12.63	12.22	12.25
993	NYSE	PHX	Thu, Aug 23, 2007	12.10	13.23	12.10	12.50
992	NYSE	PHX	Wed, Aug 22, 2007	12.43	12.63	11.88	12.25
991	NYSE	PHX	Tue, Aug 21, 2007	11.82	12.13	11.82	11.99
990	NYSE	PHX	Mon, Aug 20, 2007	11.80	12.25	11.75	12.01
989	NYSE	PHX	Fri, Aug 17, 2007	11.33	11.84	11.33	11.81
988	NYSE	PHX	Thu, Aug 16, 2007	12.44	12.44	11.58	11.58
987	NYSE	PHX	Wed, Aug 15, 2007	12.05	12.68	12.05	12.46
986	NYSE	PHX	Tue, Aug 14, 2007	12.03	12.16	11.70	12.04
985	NYSE	PHX	Mon, Aug 13, 2007	12.20	12.20	11.75	11.85
984	NYSE	PHX	Fri, Aug 10, 2007	12.25	12.25	11.61	11.69
983	NYSE	PHX	Thu, Aug 9, 2007	12.38	12.38	11.93	12.04
982	NYSE	PHX	Wed, Aug 8, 2007	12.25	12.75	11.93	12.68
981	NYSE	PHX	Tue, Aug 7, 2007	12.26	12.26	11.88	12.22
980	NYSE	PHX	Mon, Aug 6, 2007	12.30	12.34	12.07	12.25
979	NYSE	PHX	Fri, Aug 3, 2007	12.84	12.84	12.13	12.25
978	NYSE	PHX	Thu, Aug 2, 2007	12.33	12.69	12.25	12.53
977	NYSE	PHX	Wed, Aug 1, 2007	12.36	12.47	10.09	12.25
976	NYSE	PHX	Tue, Jul 31, 2007	12.44	12.45	12.25	12.25
975	NYSE	PHX	Mon, Jul 30, 2007	12.18	12.40	12.05	12.35
974	NYSE	PHX	Fri, Jul 27, 2007	12.38	12.62	12.03	12.32
973	NYSE	PHX	Thu, Jul 26, 2007	12.72	12.88	12.28	12.35
972	NYSE	PHX	Wed, Jul 25, 2007	13.40	13.40	12.51	12.63
971	NYSE	PHX	Tue, Jul 24, 2007	13.53	13.81	13.40	13.40
970	NYSE	PHX	Mon, Jul 23, 2007	13.58	13.92	13.58	13.86
969	NYSE	PHX	Fri, Jul 20, 2007	13.15	13.38	13.15	13.35
968	NYSE	PHX	Thu, Jul 19, 2007	12.63	13.18	12.63	13.13
967	NYSE	PHX	Wed, Jul 18, 2007	12.76	13.05	12.76	13.04
966	NYSE	PHX	Tue, Jul 17, 2007	12.63	13.00	12.58	12.81
965	NYSE	PHX	Mon, Jul 16, 2007	12.93	12.93	12.66	12.66
964	NYSE	PHX	Fri, Jul 13, 2007	12.93	12.93	12.78	12.81
963	NYSE	PHX	Thu, Jul 12, 2007	12.88	12.88	12.53	12.81
962	NYSE	PHX	Wed, Jul 11, 2007	13.05	13.05	12.54	12.58
961	NYSE	PHX	Tue, Jul 10, 2007	13.06	13.18	13.05	13.05
960	NYSE	PHX	Mon, Jul 9, 2007	13.06	13.13	12.85	13.12
959	NYSE	PHX	Fri, Jul 6, 2007	14.13	14.13	12.89	13.06
958	NYSE	PHX	Thu, Jul 5, 2007	14.18	14.30	14.18	14.18
957	NYSE	PHX	Tue, Jul 3, 2007	14.25	14.25	13.50	14.14
956	NYSE	PHX	Mon, Jul 2, 2007	14.19	14.25	14.10	14.25
955	NYSE	PHX	Fri, Jun 29, 2007	14.20	14.25	14.14	14.14
954	NYSE	PHX	Thu, Jun 28, 2007	14.00	14.38	14.00	14.20
953	NYSE	PHX	Wed, Jun 27, 2007	14.34	14.34	14.11	14.25
952	NYSE	PHX	Tue, Jun 26, 2007	14.00	14.11	14.00	14.00
951	NYSE	PHX	Mon, Jun 25, 2007	14.13	14.30	13.98	14.00
950	NYSE	PHX	Fri, Jun 22, 2007	14.15	14.25	14.01	14.25
949	NYSE	PHX	Thu, Jun 21, 2007	13.63	14.40	13.63	14.00
948	NYSE	PHX	Wed, Jun 20, 2007	13.63	13.80	12.63	13.70
947	NYSE	PHX	Tue, Jun 19, 2007	13.61	13.75	13.56	13.74
946	NYSE	PHX	Mon, Jun 18, 2007	13.53	13.66	13.50	13.66
945	NYSE	PHX	Fri, Jun 15, 2007	13.75	13.77	13.48	13.64
944	NYSE	PHX	Thu, Jun 14, 2007	13.55	13.55	13.25	13.36
943	NYSE	PHX	Wed, Jun 13, 2007	13.50	13.63	13.42	13.63
942	NYSE	PHX	Tue, Jun 12, 2007	13.48	13.50	13.25	13.50
941	NYSE	PHX	Mon, Jun 11, 2007	13.29	13.40	13.29	13.40
940	NYSE	PHX	Fri, Jun 8, 2007	13.37	13.37	13.15	13.33
939	NYSE	PHX	Thu, Jun 7, 2007	13.35	13.40	13.30	13.40
938	NYSE	PHX	Wed, Jun 6, 2007	13.25	13.50	13.00	13.44
937	NYSE	PHX	Tue, Jun 5, 2007	13.87	13.90	13.41	13.50
936	NYSE	PHX	Mon, Jun 4, 2007	13.50	13.92	13.48	13.83
935	NYSE	PHX	Fri, Jun 1, 2007	12.75	13.44	12.72	13.38
934	NYSE	PHX	Thu, May 31, 2007	12.43	12.73	12.43	12.73
933	NYSE	PHX	Wed, May 30, 2007	12.31	12.41	12.26	12.41
932	NYSE	PHX	Tue, May 29, 2007	12.30	12.50	12.30	12.34
931	NYSE	PHX	Fri, May 25, 2007	12.38	12.63	12.33	12.34
930	NYSE	PHX	Thu, May 24, 2007	12.38	12.38	12.30	12.37
929	NYSE	PHX	Wed, May 23, 2007	12.26	12.32	12.25	12.26
928	NYSE	PHX	Tue, May 22, 2007	12.50	12.50	12.20	12.32
927	NYSE	PHX	Mon, May 21, 2007	11.78	12.63	11.78	12.49
926	NYSE	PHX	Fri, May 18, 2007	11.48	11.84	11.48	11.82
925	NYSE	PHX	Thu, May 17, 2007	11.25	11.57	11.24	11.51
924	NYSE	PHX	Wed, May 16, 2007	11.19	11.25	11.18	11.18
923	NYSE	PHX	Tue, May 15, 2007	11.13	11.30	11.13	11.25
922	NYSE	PHX	Mon, May 14, 2007	10.87	11.13	10.85	11.04
921	NYSE	PHX	Fri, May 11, 2007	11.11	11.15	10.35	10.75
920	NYSE	PHX	Thu, May 10, 2007	11.13	11.15	11.10	11.12
919	NYSE	PHX	Wed, May 9, 2007	11.10	11.25	11.00	11.18
918	NYSE	PHX	Tue, May 8, 2007	11.06	11.25	11.04	11.25
917	NYSE	PHX	Mon, May 7, 2007	10.88	11.16	10.50	11.16
916	NYSE	PHX	Fri, May 4, 2007	11.01	11.01	10.90	10.94
915	NYSE	PHX	Thu, May 3, 2007	11.30	11.30	11.00	11.18
914	NYSE	PHX	Wed, May 2, 2007	10.99	11.43	10.99	11.25
913	NYSE	PHX	Tue, May 1, 2007	10.58	11.00	10.58	10.99
912	NYSE	PHX	Mon, Apr 30, 2007	10.20	10.68	10.00	10.56
911	NYSE	PHX	Fri, Apr 27, 2007	10.66	10.66	10.41	10.63
910	NYSE	PHX	Thu, Apr 26, 2007	10.93	10.93	10.66	10.67
909	NYSE	PHX	Wed, Apr 25, 2007	10.80	10.90	10.79	10.90
908	NYSE	PHX	Tue, Apr 24, 2007	10.84	10.88	10.82	10.83
907	NYSE	PHX	Mon, Apr 23, 2007	10.50	10.84	10.50	10.82
906	NYSE	PHX	Fri, Apr 20, 2007	10.25	10.50	10.25	10.50
905	NYSE	PHX	Thu, Apr 19, 2007	10.08	10.24	10.08	10.23
904	NYSE	PHX	Wed, Apr 18, 2007	10.18	10.24	10.00	10.13
903	NYSE	PHX	Tue, Apr 17, 2007	10.20	10.22	9.99	10.13
902	NYSE	PHX	Mon, Apr 16, 2007	10.05	10.17	10.05	10.17
901	NYSE	PHX	Fri, Apr 13, 2007	9.92	10.05	9.89	10.01
900	NYSE	PHX	Thu, Apr 12, 2007	9.89	9.99	9.89	9.92
899	NYSE	PHX	Wed, Apr 11, 2007	9.91	10.00	9.90	9.94
898	NYSE	PHX	Tue, Apr 10, 2007	9.91	9.94	9.90	9.94
897	NYSE	PHX	Mon, Apr 9, 2007	10.02	10.02	9.90	10.00
896	NYSE	PHX	Thu, Apr 5, 2007	9.93	10.05	9.88	9.98
895	NYSE	PHX	Wed, Apr 4, 2007	9.98	10.00	9.93	9.93
894	NYSE	PHX	Tue, Apr 3, 2007	10.00	10.03	9.85	9.98
893	NYSE	PHX	Mon, Apr 2, 2007	9.98	10.01	9.88	9.90
892	NYSE	PHX	Fri, Mar 30, 2007	9.99	9.99	9.88	9.98
891	NYSE	PHX	Thu, Mar 29, 2007	10.00	10.00	9.95	9.97
890	NYSE	PHX	Wed, Mar 28, 2007	9.93	10.00	9.65	9.96
889	NYSE	PHX	Tue, Mar 27, 2007	9.70	9.93	9.63	9.93
888	NYSE	PHX	Mon, Mar 26, 2007	9.88	9.98	9.88	9.90
887	NYSE	PHX	Fri, Mar 23, 2007	10.01	10.01	9.88	9.88
886	NYSE	PHX	Thu, Mar 22, 2007	10.00	10.01	9.85	9.92
885	NYSE	PHX	Wed, Mar 21, 2007	9.98	9.98	9.65	9.98
884	NYSE	PHX	Tue, Mar 20, 2007	9.80	9.97	9.80	9.88
883	NYSE	PHX	Mon, Mar 19, 2007	9.75	9.80	9.75	9.79
882	NYSE	PHX	Fri, Mar 16, 2007	9.76	9.90	9.75	9.75
881	NYSE	PHX	Thu, Mar 15, 2007	9.95	9.95	9.73	9.75
880	NYSE	PHX	Wed, Mar 14, 2007	9.83	9.92	9.81	9.83
879	NYSE	PHX	Tue, Mar 13, 2007	9.95	10.03	9.81	9.81
878	NYSE	PHX	Mon, Mar 12, 2007	9.50	10.00	9.50	10.00
877	NYSE	PHX	Fri, Mar 9, 2007	9.95	9.95	9.76	9.88
876	NYSE	PHX	Thu, Mar 8, 2007	9.75	10.00	9.73	9.92
875	NYSE	PHX	Wed, Mar 7, 2007	9.68	9.93	9.68	9.82
874	NYSE	PHX	Tue, Mar 6, 2007	9.38	9.85	9.35	9.65
873	NYSE	PHX	Mon, Mar 5, 2007	9.43	9.49	9.38	9.40
872	NYSE	PHX	Fri, Mar 2, 2007	9.55	9.55	9.50	9.50
871	NYSE	PHX	Thu, Mar 1, 2007	9.50	9.72	9.45	9.55
870	NYSE	PHX	Wed, Feb 28, 2007	9.50	9.58	9.43	9.54
869	NYSE	PHX	Tue, Feb 27, 2007	9.75	9.75	9.40	9.58
868	NYSE	PHX	Mon, Feb 26, 2007	9.82	9.95	9.50	9.75
867	NYSE	PHX	Fri, Feb 23, 2007	9.75	9.95	9.75	9.80
866	NYSE	PHX	Thu, Feb 22, 2007	9.75	9.95	9.57	9.75
865	NYSE	PHX	Wed, Feb 21, 2007	9.75	10.00	9.53	9.80
864	NYSE	PHX	Tue, Feb 20, 2007	9.40	9.75	9.40	9.50
863	NYSE	PHX	Fri, Feb 16, 2007	9.68	9.68	9.38	9.50
862	NYSE	PHX	Thu, Feb 15, 2007	9.88	9.89	9.88	9.88
861	NYSE	PHX	Wed, Feb 14, 2007	9.88	10.06	9.88	9.95
860	NYSE	PHX	Tue, Feb 13, 2007	9.80	10.03	9.70	10.03
859	NYSE	PHX	Mon, Feb 12, 2007	10.07	10.07	9.68	9.90
858	NYSE	PHX	Fri, Feb 9, 2007	10.06	10.07	10.00	10.00
857	NYSE	PHX	Thu, Feb 8, 2007	9.99	10.05	9.99	10.05
856	NYSE	PHX	Wed, Feb 7, 2007	10.00	10.02	9.76	9.90
855	NYSE	PHX	Tue, Feb 6, 2007	10.32	10.32	10.05	10.07
854	NYSE	PHX	Mon, Feb 5, 2007	9.86	10.34	9.86	10.34
853	NYSE	PHX	Fri, Feb 2, 2007	9.62	9.96	9.55	9.96
852	NYSE	PHX	Thu, Feb 1, 2007	9.51	9.75	9.50	9.58
851	NYSE	PHX	Wed, Jan 31, 2007	9.28	9.63	9.28	9.50
850	NYSE	PHX	Tue, Jan 30, 2007	9.36	9.36	9.28	9.28
849	NYSE	PHX	Mon, Jan 29, 2007	9.33	9.33	9.32	9.33
848	NYSE	PHX	Fri, Jan 26, 2007	9.17	9.29	9.17	9.29
847	NYSE	PHX	Thu, Jan 25, 2007	9.33	9.35	9.33	9.33
846	NYSE	PHX	Wed, Jan 24, 2007	9.63	9.70	9.26	9.33
845	NYSE	PHX	Tue, Jan 23, 2007	9.45	9.45	9.33	9.33
844	NYSE	PHX	Mon, Jan 22, 2007	9.11	9.50	9.11	9.33
843	NYSE	PHX	Fri, Jan 19, 2007	9.26	9.33	9.17	9.18
842	NYSE	PHX	Thu, Jan 18, 2007	9.37	9.50	9.25	9.25
841	NYSE	PHX	Wed, Jan 17, 2007	9.25	9.30	9.25	9.30
840	NYSE	PHX	Tue, Jan 16, 2007	8.96	9.13	8.96	9.02
839	NYSE	PHX	Fri, Jan 12, 2007	9.33	9.47	9.19	9.23
838	NYSE	PHX	Thu, Jan 11, 2007	9.00	9.24	8.90	9.05
837	NYSE	PHX	Wed, Jan 10, 2007	9.00	9.05	9.00	9.05
836	NYSE	PHX	Tue, Jan 9, 2007	9.03	9.04	8.95	9.04
835	NYSE	PHX	Mon, Jan 8, 2007	9.00	9.07	8.91	9.05
834	NYSE	PHX	Fri, Jan 5, 2007	8.91	9.08	8.91	8.99
833	NYSE	PHX	Thu, Jan 4, 2007	9.40	9.40	9.03	9.03
832	NYSE	PHX	Wed, Jan 3, 2007	9.38	9.57	9.28	9.39
831	NYSE	PHX	Fri, Dec 29, 2006	9.48	9.63	9.40	9.40
830	NYSE	PHX	Thu, Dec 28, 2006	9.50	9.61	9.46	9.58
829	NYSE	PHX	Wed, Dec 27, 2006	9.51	9.51	9.43	9.51
828	NYSE	PHX	Tue, Dec 26, 2006	9.75	9.75	9.51	9.53
827	NYSE	PHX	Fri, Dec 22, 2006	9.39	9.65	9.39	9.65
826	NYSE	PHX	Thu, Dec 21, 2006	9.50	9.50	9.38	9.41
825	NYSE	PHX	Wed, Dec 20, 2006	9.38	9.50	9.37	9.41
824	NYSE	PHX	Tue, Dec 19, 2006	9.50	9.52	9.38	9.41
823	NYSE	PHX	Mon, Dec 18, 2006	9.50	9.70	9.32	9.45
822	NYSE	PHX	Fri, Dec 15, 2006	9.63	9.88	9.50	9.50
821	NYSE	PHX	Thu, Dec 14, 2006	9.50	9.72	9.38	9.60
820	NYSE	PHX	Wed, Dec 13, 2006	9.50	9.51	9.38	9.38
819	NYSE	PHX	Tue, Dec 12, 2006	9.53	9.61	8.95	9.38
818	NYSE	PHX	Mon, Dec 11, 2006	9.87	9.87	9.84	9.85
817	NYSE	PHX	Fri, Dec 8, 2006	9.70	9.85	9.63	9.76
816	NYSE	PHX	Thu, Dec 7, 2006	9.03	9.41	9.03	9.41
815	NYSE	PHX	Wed, Dec 6, 2006	9.18	9.40	9.04	9.30
814	NYSE	PHX	Tue, Dec 5, 2006	9.26	9.50	9.23	9.31
813	NYSE	PHX	Mon, Dec 4, 2006	9.28	9.50	9.26	9.26
812	NYSE	PHX	Fri, Dec 1, 2006	9.28	9.33	9.28	9.28
811	NYSE	PHX	Thu, Nov 30, 2006	9.26	9.38	9.26	9.37
810	NYSE	PHX	Wed, Nov 29, 2006	9.18	9.37	9.18	9.26
809	NYSE	PHX	Tue, Nov 28, 2006	9.20	9.35	9.15	9.18
808	NYSE	PHX	Mon, Nov 27, 2006	9.20	9.37	9.20	9.22
807	NYSE	PHX	Fri, Nov 24, 2006	9.28	9.28	9.21	9.21
806	NYSE	PHX	Wed, Nov 22, 2006	9.45	9.45	9.25	9.30
805	NYSE	PHX	Tue, Nov 21, 2006	9.28	9.38	9.25	9.35
804	NYSE	PHX	Mon, Nov 20, 2006	9.45	9.50	9.28	9.28
803	NYSE	PHX	Fri, Nov 17, 2006	9.25	9.33	9.25	9.33
802	NYSE	PHX	Thu, Nov 16, 2006	9.51	9.51	9.29	9.31
801	NYSE	PHX	Wed, Nov 15, 2006	9.84	9.84	9.58	9.63
800	NYSE	PHX	Tue, Nov 14, 2006	9.68	9.85	9.51	9.75
799	NYSE	PHX	Mon, Nov 13, 2006	9.50	9.84	9.40	9.63
798	NYSE	PHX	Fri, Nov 10, 2006	9.38	9.50	9.26	9.39
797	NYSE	PHX	Thu, Nov 9, 2006	9.50	9.60	9.38	9.42
796	NYSE	PHX	Wed, Nov 8, 2006	9.43	9.53	9.28	9.40
795	NYSE	PHX	Tue, Nov 7, 2006	9.01	9.30	9.01	9.30
794	NYSE	PHX	Mon, Nov 6, 2006	9.23	9.26	9.23	9.25
793	NYSE	PHX	Fri, Nov 3, 2006	9.25	9.25	9.18	9.24
792	NYSE	PHX	Thu, Nov 2, 2006	9.45	9.45	9.00	9.15
791	NYSE	PHX	Wed, Nov 1, 2006	9.38	9.45	9.00	9.41
790	NYSE	PHX	Tue, Oct 31, 2006	9.40	9.50	9.40	9.45
789	NYSE	PHX	Mon, Oct 30, 2006	9.83	9.83	9.30	9.65
788	NYSE	PHX	Thu, Oct 26, 2006	9.55	9.77	9.55	9.72
787	NYSE	PHX	Wed, Oct 25, 2006	9.34	9.88	9.34	9.85
786	NYSE	PHX	Tue, Oct 24, 2006	9.01	9.25	9.01	9.10
785	NYSE	PHX	Mon, Oct 23, 2006	9.13	9.27	9.01	9.01
784	NYSE	PHX	Fri, Oct 20, 2006	9.25	9.25	9.25	9.25
783	NYSE	PHX	Thu, Oct 19, 2006	9.40	9.40	9.25	9.33
782	NYSE	PHX	Wed, Oct 18, 2006	9.40	9.47	9.20	9.41
781	NYSE	PHX	Tue, Oct 17, 2006	9.50	9.50	9.43	9.50
780	NYSE	PHX	Mon, Oct 16, 2006	8.93	9.27	8.90	9.26
779	NYSE	PHX	Fri, Oct 13, 2006	8.85	9.03	8.85	9.03
778	NYSE	PHX	Thu, Oct 12, 2006	8.85	9.00	8.85	9.00
777	NYSE	PHX	Wed, Oct 11, 2006	8.88	9.01	8.83	9.00
776	NYSE	PHX	Tue, Oct 10, 2006	8.98	9.01	8.83	9.01
775	NYSE	PHX	Mon, Oct 9, 2006	8.89	9.00	8.76	8.98
774	NYSE	PHX	Fri, Oct 6, 2006	8.86	8.90	8.63	8.89
773	NYSE	PHX	Thu, Oct 5, 2006	8.86	8.95	8.86	8.95
772	NYSE	PHX	Wed, Oct 4, 2006	8.65	8.86	8.65	8.85
771	NYSE	PHX	Tue, Oct 3, 2006	8.81	9.00	8.75	8.75
770	NYSE	PHX	Mon, Oct 2, 2006	9.00	9.00	8.75	8.76
769	NYSE	PHX	Fri, Sep 29, 2006	8.83	9.00	8.83	9.00
768	NYSE	PHX	Thu, Sep 28, 2006	8.90	8.98	8.80	8.98
767	NYSE	PHX	Wed, Sep 27, 2006	8.78	8.80	8.75	8.80
766	NYSE	PHX	Tue, Sep 26, 2006	8.75	9.00	8.74	8.88
765	NYSE	PHX	Mon, Sep 25, 2006	9.13	9.30	8.34	8.64
764	NYSE	PHX	Fri, Sep 22, 2006	9.29	9.29	9.18	9.20
763	NYSE	PHX	Thu, Sep 21, 2006	9.13	9.38	9.13	9.30
762	NYSE	PHX	Wed, Sep 20, 2006	9.20	9.24	9.16	9.21
761	NYSE	PHX	Tue, Sep 19, 2006	9.20	9.21	9.13	9.20
760	NYSE	PHX	Mon, Sep 18, 2006	9.15	9.25	9.15	9.22
759	NYSE	PHX	Fri, Sep 15, 2006	9.13	9.23	9.13	9.23
758	NYSE	PHX	Thu, Sep 14, 2006	9.25	9.26	9.13	9.20
757	NYSE	PHX	Wed, Sep 13, 2006	9.25	9.35	9.25	9.35
756	NYSE	PHX	Tue, Sep 12, 2006	9.14	9.33	9.13	9.33
755	NYSE	PHX	Mon, Sep 11, 2006	9.50	9.50	9.15	9.19
754	NYSE	PHX	Fri, Sep 8, 2006	9.49	9.49	9.25	9.36
753	NYSE	PHX	Thu, Sep 7, 2006	9.38	9.50	9.38	9.50
752	NYSE	PHX	Wed, Sep 6, 2006	9.43	9.43	9.43	9.43
751	NYSE	PHX	Tue, Sep 5, 2006	9.55	9.63	9.38	9.38
750	NYSE	PHX	Fri, Sep 1, 2006	9.26	9.51	9.26	9.40
749	NYSE	PHX	Thu, Aug 31, 2006	9.08	9.50	9.08	9.31
748	NYSE	PHX	Wed, Aug 30, 2006	9.03	9.08	9.03	9.05
747	NYSE	PHX	Tue, Aug 29, 2006	9.16	9.16	8.75	9.08
746	NYSE	PHX	Mon, Aug 28, 2006	9.11	9.11	9.03	9.04
745	NYSE	PHX	Fri, Aug 25, 2006	9.10	9.10	9.08	9.10
744	NYSE	PHX	Thu, Aug 24, 2006	9.00	9.08	8.96	9.08
743	NYSE	PHX	Wed, Aug 23, 2006	9.05	9.05	9.00	9.01
742	NYSE	PHX	Tue, Aug 22, 2006	9.05	9.05	9.01	9.03
741	NYSE	PHX	Mon, Aug 21, 2006	8.99	9.05	8.96	9.00
740	NYSE	PHX	Fri, Aug 18, 2006	8.85	9.00	8.85	8.99
739	NYSE	PHX	Thu, Aug 17, 2006	8.86	8.90	8.78	8.90
738	NYSE	PHX	Wed, Aug 16, 2006	8.65	8.85	8.65	8.82
737	NYSE	PHX	Tue, Aug 15, 2006	8.78	8.83	8.63	8.76
736	NYSE	PHX	Mon, Aug 14, 2006	8.98	8.98	8.78	8.78
735	NYSE	PHX	Fri, Aug 11, 2006	9.05	9.05	8.95	8.99
734	NYSE	PHX	Thu, Aug 10, 2006	8.94	9.05	8.90	9.00
733	NYSE	PHX	Wed, Aug 9, 2006	8.92	9.05	8.91	8.95
732	NYSE	PHX	Tue, Aug 8, 2006	8.95	9.09	8.89	8.93
731	NYSE	PHX	Mon, Aug 7, 2006	9.28	9.28	8.65	8.95
730	NYSE	PHX	Fri, Aug 4, 2006	9.50	9.50	9.25	9.30
729	NYSE	PHX	Thu, Aug 3, 2006	9.43	9.45	9.25	9.45
728	NYSE	PHX	Wed, Aug 2, 2006	9.48	9.48	9.30	9.30
727	NYSE	PHX	Tue, Aug 1, 2006	9.27	9.45	9.27	9.33
726	NYSE	PHX	Mon, Jul 31, 2006	9.33	9.50	9.33	9.49
725	NYSE	PHX	Fri, Jul 28, 2006	9.25	9.55	9.21	9.35
724	NYSE	PHX	Thu, Jul 27, 2006	9.53	9.55	9.25	9.27
723	NYSE	PHX	Wed, Jul 26, 2006	9.22	9.55	9.20	9.48
722	NYSE	PHX	Tue, Jul 25, 2006	9.38	9.48	9.11	9.22
721	NYSE	PHX	Mon, Jul 24, 2006	9.25	9.41	9.13	9.37
720	NYSE	PHX	Fri, Jul 21, 2006	9.33	9.35	9.28	9.34
719	NYSE	PHX	Thu, Jul 20, 2006	9.26	9.42	9.26	9.35
718	NYSE	PHX	Wed, Jul 19, 2006	9.14	9.35	9.14	9.35
717	NYSE	PHX	Tue, Jul 18, 2006	9.45	9.47	9.45	9.47
716	NYSE	PHX	Mon, Jul 17, 2006	9.50	9.85	9.20	9.26
715	NYSE	PHX	Fri, Jul 14, 2006	9.50	9.50	9.50	9.50
714	NYSE	PHX	Thu, Jul 13, 2006	9.63	9.63	9.28	9.43
713	NYSE	PHX	Wed, Jul 12, 2006	9.66	9.66	9.51	9.61
712	NYSE	PHX	Tue, Jul 11, 2006	9.79	9.86	9.64	9.64
711	NYSE	PHX	Mon, Jul 10, 2006	9.85	9.89	9.64	9.79
710	NYSE	PHX	Fri, Jul 7, 2006	9.65	9.85	9.65	9.77
709	NYSE	PHX	Thu, Jul 6, 2006	9.68	9.88	9.68	9.78
708	NYSE	PHX	Wed, Jul 5, 2006	9.66	9.75	9.50	9.72
707	NYSE	PHX	Mon, Jul 3, 2006	9.43	9.75	9.43	9.66
706	NYSE	PHX	Fri, Jun 30, 2006	9.15	9.38	9.15	9.38
705	NYSE	PHX	Thu, Jun 29, 2006	9.18	9.38	9.18	9.35
704	NYSE	PHX	Wed, Jun 28, 2006	9.18	9.25	9.18	9.25
703	NYSE	PHX	Tue, Jun 27, 2006	9.13	9.15	8.92	8.92
702	NYSE	PHX	Mon, Jun 26, 2006	9.10	9.10	8.83	8.95
701	NYSE	PHX	Fri, Jun 23, 2006	8.62	9.24	8.60	9.10
700	NYSE	PHX	Thu, Jun 22, 2006	8.51	8.65	8.50	8.56
699	NYSE	PHX	Wed, Jun 21, 2006	8.78	8.78	8.51	8.51
698	NYSE	PHX	Tue, Jun 20, 2006	8.77	8.87	8.77	8.87
697	NYSE	PHX	Mon, Jun 19, 2006	9.00	9.14	8.80	8.87
696	NYSE	PHX	Fri, Jun 16, 2006	9.10	9.25	8.75	9.00
695	NYSE	PHX	Thu, Jun 15, 2006	9.00	9.10	8.91	9.10
694	NYSE	PHX	Wed, Jun 14, 2006	8.90	8.92	8.76	8.77
693	NYSE	PHX	Tue, Jun 13, 2006	9.25	9.28	8.95	8.95
692	NYSE	PHX	Mon, Jun 12, 2006	9.88	9.88	9.29	9.37
691	NYSE	PHX	Fri, Jun 9, 2006	9.26	9.89	9.26	9.70
690	NYSE	PHX	Thu, Jun 8, 2006	9.75	9.75	8.63	9.29
689	NYSE	PHX	Wed, Jun 7, 2006	9.95	9.99	9.75	9.78
688	NYSE	PHX	Tue, Jun 6, 2006	10.25	10.25	10.00	10.04
687	NYSE	PHX	Mon, Jun 5, 2006	10.15	10.16	9.83	10.10
686	NYSE	PHX	Fri, Jun 2, 2006	10.15	10.15	10.10	10.15
685	NYSE	PHX	Thu, Jun 1, 2006	10.01	10.50	9.96	10.15
684	NYSE	PHX	Wed, May 31, 2006	9.74	10.50	9.60	10.12
683	NYSE	PHX	Tue, May 30, 2006	10.25	10.25	10.02	10.19
682	NYSE	PHX	Fri, May 26, 2006	10.01	10.25	10.01	10.25
681	NYSE	PHX	Thu, May 25, 2006	10.08	10.25	10.00	10.00
680	NYSE	PHX	Wed, May 24, 2006	10.13	10.18	10.11	10.11
679	NYSE	PHX	Tue, May 23, 2006	10.15	10.49	10.15	10.25
678	NYSE	PHX	Mon, May 22, 2006	10.26	10.50	10.10	10.32
677	NYSE	PHX	Fri, May 19, 2006	10.26	10.30	10.01	10.28
676	NYSE	PHX	Thu, May 18, 2006	10.26	10.50	10.26	10.34
675	NYSE	PHX	Wed, May 17, 2006	10.33	10.33	10.26	10.30
674	NYSE	PHX	Tue, May 16, 2006	10.75	10.75	10.33	10.50
673	NYSE	PHX	Mon, May 15, 2006	11.00	11.00	10.33	10.80
672	NYSE	PHX	Fri, May 12, 2006	11.01	11.01	10.53	10.94
671	NYSE	PHX	Thu, May 11, 2006	11.09	11.09	10.71	11.01
670	NYSE	PHX	Wed, May 10, 2006	10.70	10.70	10.50	10.55
669	NYSE	PHX	Tue, May 9, 2006	10.63	10.75	10.51	10.67
668	NYSE	PHX	Mon, May 8, 2006	10.85	11.03	10.55	10.60
667	NYSE	PHX	Fri, May 5, 2006	10.78	11.10	10.78	10.88
666	NYSE	PHX	Thu, May 4, 2006	11.10	11.10	10.80	10.82
665	NYSE	PHX	Wed, May 3, 2006	11.08	11.08	10.55	10.90
664	NYSE	PHX	Tue, May 2, 2006	11.05	11.07	10.83	10.94
663	NYSE	PHX	Mon, May 1, 2006	11.00	11.05	10.88	10.95
662	NYSE	PHX	Fri, Apr 28, 2006	10.53	10.97	10.51	10.87
661	NYSE	PHX	Thu, Apr 27, 2006	11.00	11.00	10.60	10.88
660	NYSE	PHX	Wed, Apr 26, 2006	10.85	11.15	10.65	11.00
659	NYSE	PHX	Tue, Apr 25, 2006	10.90	10.90	10.71	10.75
658	NYSE	PHX	Mon, Apr 24, 2006	11.00	11.24	10.75	10.90
657	NYSE	PHX	Fri, Apr 21, 2006	11.09	11.10	11.00	11.10
656	NYSE	PHX	Thu, Apr 20, 2006	11.25	11.25	11.00	11.11
655	NYSE	PHX	Wed, Apr 19, 2006	10.75	11.25	10.68	11.25
654	NYSE	PHX	Tue, Apr 18, 2006	10.24	10.65	10.23	10.63
653	NYSE	PHX	Mon, Apr 17, 2006	9.80	9.95	9.68	9.75
652	NYSE	PHX	Thu, Apr 13, 2006	9.56	9.88	9.56	9.75
651	NYSE	PHX	Wed, Apr 12, 2006	9.57	9.57	9.38	9.56
650	NYSE	PHX	Tue, Apr 11, 2006	9.45	9.53	9.45	9.53
649	NYSE	PHX	Mon, Apr 10, 2006	9.18	9.56	9.18	9.40
648	NYSE	PHX	Fri, Apr 7, 2006	9.11	9.30	9.11	9.30
647	NYSE	PHX	Thu, Apr 6, 2006	9.03	9.37	9.03	9.30
646	NYSE	PHX	Wed, Apr 5, 2006	9.15	9.16	9.00	9.03
645	NYSE	PHX	Tue, Apr 4, 2006	9.20	9.28	9.00	9.00
644	NYSE	PHX	Mon, Apr 3, 2006	9.03	9.38	9.00	9.23
643	NYSE	PHX	Fri, Mar 31, 2006	8.63	9.38	8.63	9.31
642	NYSE	PHX	Thu, Mar 30, 2006	9.13	9.13	8.53	9.10
641	NYSE	PHX	Wed, Mar 29, 2006	9.10	9.23	9.05	9.05
640	NYSE	PHX	Tue, Mar 28, 2006	8.75	9.08	8.71	9.08
639	NYSE	PHX	Mon, Mar 27, 2006	9.08	9.08	8.75	8.78
638	NYSE	PHX	Fri, Mar 24, 2006	9.12	9.13	9.10	9.10
637	NYSE	PHX	Thu, Mar 23, 2006	9.21	9.23	9.10	9.13
636	NYSE	PHX	Wed, Mar 22, 2006	9.38	9.38	8.93	9.09
635	NYSE	PHX	Tue, Mar 21, 2006	9.45	9.45	9.30	9.38
634	NYSE	PHX	Mon, Mar 20, 2006	9.24	9.24	9.17	9.24
633	NYSE	PHX	Fri, Mar 17, 2006	9.26	9.40	9.26	9.38
632	NYSE	PHX	Thu, Mar 16, 2006	9.25	9.48	9.25	9.38
631	NYSE	PHX	Wed, Mar 15, 2006	9.25	9.30	9.20	9.25
630	NYSE	PHX	Tue, Mar 14, 2006	9.13	9.27	9.13	9.25
629	NYSE	PHX	Mon, Mar 13, 2006	9.33	9.33	8.70	9.13
628	NYSE	PHX	Fri, Mar 10, 2006	9.15	9.20	8.99	9.20
627	NYSE	PHX	Thu, Mar 9, 2006	9.18	9.30	9.18	9.18
626	NYSE	PHX	Wed, Mar 8, 2006	9.14	9.15	9.01	9.13
625	NYSE	PHX	Tue, Mar 7, 2006	9.31	9.31	9.25	9.25
624	NYSE	PHX	Mon, Mar 6, 2006	9.37	9.37	9.25	9.25
623	NYSE	PHX	Fri, Mar 3, 2006	9.26	9.56	9.25	9.38
622	NYSE	PHX	Thu, Mar 2, 2006	9.20	9.34	9.13	9.25
621	NYSE	PHX	Wed, Mar 1, 2006	9.56	9.56	9.25	9.25
620	NYSE	PHX	Tue, Feb 28, 2006	9.62	9.62	9.50	9.50
619	NYSE	PHX	Mon, Feb 27, 2006	9.75	10.00	9.50	9.62
618	NYSE	PHX	Fri, Feb 24, 2006	10.01	10.01	9.63	9.75
617	NYSE	PHX	Thu, Feb 23, 2006	9.90	9.95	9.30	9.88
616	NYSE	PHX	Wed, Feb 22, 2006	10.14	10.14	9.25	9.35
615	NYSE	PHX	Tue, Feb 21, 2006	10.00	10.25	10.00	10.16
614	NYSE	PHX	Fri, Feb 17, 2006	9.58	9.87	9.50	9.86
613	NYSE	PHX	Thu, Feb 16, 2006	9.61	9.61	9.03	9.45
612	NYSE	PHX	Wed, Feb 15, 2006	9.50	9.67	9.45	9.61
611	NYSE	PHX	Tue, Feb 14, 2006	8.90	9.67	8.90	9.40
610	NYSE	PHX	Mon, Feb 13, 2006	9.50	9.57	8.63	8.91
609	NYSE	PHX	Fri, Feb 10, 2006	9.78	10.17	9.50	9.53
608	NYSE	PHX	Thu, Feb 9, 2006	10.73	11.75	9.75	9.76
607	NYSE	PHX	Wed, Feb 8, 2006	10.49	10.64	10.15	10.60
606	NYSE	PHX	Tue, Feb 7, 2006	11.00	11.00	10.15	10.43
605	NYSE	PHX	Mon, Feb 6, 2006	9.90	11.00	9.80	11.00
604	NYSE	PHX	Fri, Feb 3, 2006	10.00	10.25	9.80	9.90
603	NYSE	PHX	Thu, Feb 2, 2006	10.30	10.30	9.90	10.00
602	NYSE	PHX	Wed, Feb 1, 2006	10.25	10.50	10.11	10.25
601	NYSE	PHX	Tue, Jan 31, 2006	10.20	10.25	10.00	10.25
600	NYSE	PHX	Mon, Jan 30, 2006	10.20	10.20	10.01	10.11
599	NYSE	PHX	Fri, Jan 27, 2006	10.25	10.26	10.00	10.20
598	NYSE	PHX	Thu, Jan 26, 2006	10.50	10.57	10.25	10.28
597	NYSE	PHX	Wed, Jan 25, 2006	10.26	10.46	10.25	10.45
596	NYSE	PHX	Tue, Jan 24, 2006	10.24	10.30	10.20	10.26
595	NYSE	PHX	Mon, Jan 23, 2006	10.25	10.25	10.00	10.24
594	NYSE	PHX	Fri, Jan 20, 2006	10.26	10.26	10.10	10.21
593	NYSE	PHX	Thu, Jan 19, 2006	10.25	10.25	10.07	10.25
592	NYSE	PHX	Wed, Jan 18, 2006	10.25	10.25	10.15	10.15
591	NYSE	PHX	Tue, Jan 17, 2006	9.74	10.25	9.74	10.25
590	NYSE	PHX	Fri, Jan 13, 2006	10.25	10.25	9.38	9.76
589	NYSE	PHX	Thu, Jan 12, 2006	10.25	10.25	10.00	10.20
588	NYSE	PHX	Wed, Jan 11, 2006	10.25	10.25	9.75	10.00
587	NYSE	PHX	Tue, Jan 10, 2006	10.25	10.25	10.03	10.19
586	NYSE	PHX	Mon, Jan 9, 2006	10.25	10.25	10.08	10.20
585	NYSE	PHX	Fri, Jan 6, 2006	9.88	10.25	9.82	10.25
584	NYSE	PHX	Thu, Jan 5, 2006	10.11	10.25	9.63	10.06
583	NYSE	PHX	Wed, Jan 4, 2006	10.25	10.25	10.00	10.24
582	NYSE	PHX	Tue, Jan 3, 2006	10.16	10.28	10.13	10.21
581	NYSE	PHX	Fri, Dec 30, 2005	10.37	10.37	9.82	10.15
580	NYSE	PHX	Thu, Dec 29, 2005	10.05	10.50	9.88	10.25
579	NYSE	PHX	Wed, Dec 28, 2005	10.38	10.48	10.13	10.42
578	NYSE	PHX	Tue, Dec 27, 2005	10.59	10.59	10.25	10.38
577	NYSE	PHX	Fri, Dec 23, 2005	10.45	10.50	10.26	10.50
576	NYSE	PHX	Thu, Dec 22, 2005	10.44	10.67	10.42	10.46
575	NYSE	PHX	Wed, Dec 21, 2005	10.26	10.68	10.26	10.59
574	NYSE	PHX	Tue, Dec 20, 2005	10.35	10.60	10.09	10.39
573	NYSE	PHX	Mon, Dec 19, 2005	10.19	10.71	10.19	10.60
572	NYSE	PHX	Fri, Dec 16, 2005	10.54	10.75	10.13	10.19
571	NYSE	PHX	Thu, Dec 15, 2005	10.11	11.00	10.00	10.35
570	NYSE	PHX	Wed, Dec 14, 2005	8.99	9.63	8.99	9.63
569	NYSE	PHX	Tue, Dec 13, 2005	8.94	8.96	8.75	8.88
568	NYSE	PHX	Mon, Dec 12, 2005	8.92	8.92	8.75	8.75
567	NYSE	PHX	Fri, Dec 9, 2005	8.99	8.99	8.75	8.75
566	NYSE	PHX	Thu, Dec 8, 2005	8.63	8.74	8.51	8.51
565	NYSE	PHX	Wed, Dec 7, 2005	8.50	8.61	8.40	8.61
564	NYSE	PHX	Tue, Dec 6, 2005	8.04	8.40	7.92	8.40
563	NYSE	PHX	Mon, Dec 5, 2005	7.88	8.00	7.83	8.00
562	NYSE	PHX	Fri, Dec 2, 2005	7.88	7.88	7.75	7.88
561	NYSE	PHX	Thu, Dec 1, 2005	7.81	7.87	7.81	7.87
560	NYSE	PHX	Wed, Nov 30, 2005	8.00	8.06	7.88	7.93
559	NYSE	PHX	Tue, Nov 29, 2005	7.76	8.00	7.76	8.00
558	NYSE	PHX	Mon, Nov 28, 2005	7.78	7.93	7.75	7.75
557	NYSE	PHX	Fri, Nov 25, 2005	7.75	8.00	7.75	8.00
556	NYSE	PHX	Wed, Nov 23, 2005	7.88	8.13	7.88	8.13
555	NYSE	PHX	Tue, Nov 22, 2005	7.73	8.05	7.73	8.05
554	NYSE	PHX	Mon, Nov 21, 2005	7.69	7.98	7.69	7.98
553	NYSE	PHX	Fri, Nov 18, 2005	7.75	8.00	7.69	7.69
552	NYSE	PHX	Thu, Nov 17, 2005	7.78	8.23	7.78	7.99
551	NYSE	PHX	Wed, Nov 16, 2005	7.73	7.76	7.73	7.76
550	NYSE	PHX	Tue, Nov 15, 2005	7.73	7.73	7.50	7.56
549	NYSE	PHX	Mon, Nov 14, 2005	7.38	7.75	7.25	7.44
548	NYSE	PHX	Fri, Nov 11, 2005	7.28	7.38	7.25	7.38
547	NYSE	PHX	Thu, Nov 10, 2005	7.98	8.00	7.11	7.44
546	NYSE	PHX	Wed, Nov 9, 2005	8.11	8.18	7.50	7.81
545	NYSE	PHX	Tue, Nov 8, 2005	7.88	8.25	7.88	8.24
544	NYSE	PHX	Mon, Nov 7, 2005	7.88	8.13	7.75	7.88
543	NYSE	PHX	Fri, Nov 4, 2005	8.23	8.49	7.75	8.10
542	NYSE	PHX	Thu, Nov 3, 2005	7.75	8.13	7.75	8.13
541	NYSE	PHX	Wed, Nov 2, 2005	7.65	7.75	7.13	7.51
540	NYSE	PHX	Tue, Nov 1, 2005	7.98	8.08	7.65	7.65
539	NYSE	PHX	Mon, Oct 31, 2005	7.94	8.00	7.88	7.89
538	NYSE	PHX	Fri, Oct 28, 2005	8.25	8.25	7.75	7.91
537	NYSE	PHX	Thu, Oct 27, 2005	8.69	8.75	8.50	8.50
536	NYSE	PHX	Wed, Oct 26, 2005	8.56	8.63	8.38	8.56
535	NYSE	PHX	Tue, Oct 25, 2005	8.16	8.31	8.16	8.31
534	NYSE	PHX	Mon, Oct 24, 2005	7.75	8.19	7.75	8.11
533	NYSE	PHX	Fri, Oct 21, 2005	7.94	7.94	7.63	7.75
532	NYSE	PHX	Thu, Oct 20, 2005	8.50	8.50	7.81	8.00
531	NYSE	PHX	Wed, Oct 19, 2005	8.39	8.63	8.31	8.38
530	NYSE	PHX	Tue, Oct 18, 2005	8.63	8.63	8.08	8.14
529	NYSE	PHX	Mon, Oct 17, 2005	8.50	8.50	8.48	8.48
528	NYSE	PHX	Fri, Oct 14, 2005	8.75	8.75	8.13	8.40
527	NYSE	PHX	Thu, Oct 13, 2005	9.00	9.00	8.76	8.83
526	NYSE	PHX	Wed, Oct 12, 2005	8.90	9.33	8.88	9.29
525	NYSE	PHX	Tue, Oct 11, 2005	8.92	9.13	8.80	8.80
524	NYSE	PHX	Mon, Oct 10, 2005	9.34	9.50	8.75	9.06
523	NYSE	PHX	Fri, Oct 7, 2005	9.75	9.75	9.23	9.28
522	NYSE	PHX	Thu, Oct 6, 2005	9.96	9.96	8.88	9.38
521	NYSE	PHX	Wed, Oct 5, 2005	9.75	10.25	9.50	9.96
520	NYSE	PHX	Tue, Oct 4, 2005	10.69	10.69	9.63	10.00
519	NYSE	PHX	Mon, Oct 3, 2005	10.70	10.75	10.69	10.75
518	NYSE	PHX	Fri, Sep 30, 2005	10.75	10.75	10.50	10.70
517	NYSE	PHX	Thu, Sep 29, 2005	10.48	10.75	10.46	10.71
516	NYSE	PHX	Wed, Sep 28, 2005	10.03	10.47	10.00	10.47
515	NYSE	PHX	Tue, Sep 27, 2005	9.98	10.01	9.97	10.01
514	NYSE	PHX	Mon, Sep 26, 2005	9.98	9.98	9.50	9.88
513	NYSE	PHX	Fri, Sep 23, 2005	9.80	9.80	9.63	9.73
512	NYSE	PHX	Thu, Sep 22, 2005	9.75	10.00	9.50	9.81
511	NYSE	PHX	Wed, Sep 21, 2005	9.38	9.68	9.32	9.68
510	NYSE	PHX	Tue, Sep 20, 2005	9.92	9.92	9.38	9.49
509	NYSE	PHX	Mon, Sep 19, 2005	9.75	9.95	9.63	9.95
508	NYSE	PHX	Fri, Sep 16, 2005	9.62	9.90	9.60	9.88
507	NYSE	PHX	Thu, Sep 15, 2005	9.37	9.63	9.37	9.63
506	NYSE	PHX	Wed, Sep 14, 2005	9.25	9.34	9.14	9.14
505	NYSE	PHX	Tue, Sep 13, 2005	9.37	9.38	9.07	9.25
504	NYSE	PHX	Mon, Sep 12, 2005	9.61	9.61	8.89	9.27
503	NYSE	PHX	Fri, Sep 9, 2005	9.60	9.86	9.50	9.50
502	NYSE	PHX	Thu, Sep 8, 2005	9.38	9.73	9.38	9.54
501	NYSE	PHX	Wed, Sep 7, 2005	9.58	9.73	9.20	9.26
500	NYSE	PHX	Tue, Sep 6, 2005	10.75	10.75	9.45	9.75
499	NYSE	PHX	Fri, Sep 2, 2005	11.13	11.19	10.76	10.81
498	NYSE	PHX	Thu, Sep 1, 2005	10.77	11.24	10.75	10.88
497	NYSE	PHX	Wed, Aug 31, 2005	10.75	11.25	10.55	10.75
496	NYSE	PHX	Tue, Aug 30, 2005	10.24	11.18	10.24	10.50
495	NYSE	PHX	Mon, Aug 29, 2005	9.75	10.19	9.70	10.19
494	NYSE	PHX	Fri, Aug 26, 2005	8.85	9.38	8.80	9.35
493	NYSE	PHX	Thu, Aug 25, 2005	8.53	8.70	8.53	8.62
492	NYSE	PHX	Wed, Aug 24, 2005	8.55	8.58	8.33	8.48
491	NYSE	PHX	Tue, Aug 23, 2005	8.80	8.84	8.58	8.58
490	NYSE	PHX	Mon, Aug 22, 2005	9.02	9.03	8.84	8.84
489	NYSE	PHX	Fri, Aug 19, 2005	8.61	9.11	8.61	8.99
488	NYSE	PHX	Thu, Aug 18, 2005	8.52	8.56	8.48	8.56
487	NYSE	PHX	Wed, Aug 17, 2005	8.53	8.53	8.52	8.53
486	NYSE	PHX	Tue, Aug 16, 2005	8.75	8.75	8.43	8.53
485	NYSE	PHX	Mon, Aug 15, 2005	8.38	9.07	8.38	8.94
484	NYSE	PHX	Fri, Aug 12, 2005	7.75	8.60	7.75	8.30
483	NYSE	PHX	Thu, Aug 11, 2005	7.50	7.50	7.40	7.45
482	NYSE	PHX	Wed, Aug 10, 2005	7.44	7.49	7.44	7.49
481	NYSE	PHX	Tue, Aug 9, 2005	7.48	7.48	7.38	7.44
480	NYSE	PHX	Mon, Aug 8, 2005	7.54	7.58	7.50	7.58
479	NYSE	PHX	Fri, Aug 5, 2005	7.58	7.58	7.51	7.51
478	NYSE	PHX	Thu, Aug 4, 2005	7.34	7.58	7.34	7.58
477	NYSE	PHX	Wed, Aug 3, 2005	7.34	7.34	7.25	7.30
476	NYSE	PHX	Tue, Aug 2, 2005	7.13	7.46	7.10	7.46
475	NYSE	PHX	Mon, Aug 1, 2005	7.10	7.10	7.10	7.10
474	NYSE	PHX	Fri, Jul 29, 2005	6.98	7.01	6.98	7.01
473	NYSE	PHX	Thu, Jul 28, 2005	6.94	6.96	6.94	6.96
472	NYSE	PHX	Wed, Jul 27, 2005	7.01	7.01	6.96	6.99
471	NYSE	PHX	Tue, Jul 26, 2005	6.94	7.01	6.94	7.00
470	NYSE	PHX	Mon, Jul 25, 2005	7.19	7.19	6.98	6.98
469	NYSE	PHX	Fri, Jul 22, 2005	7.19	7.19	7.19	7.19
468	NYSE	PHX	Thu, Jul 21, 2005	7.19	7.19	7.16	7.16
467	NYSE	PHX	Wed, Jul 20, 2005	7.27	7.33	7.25	7.33
466	NYSE	PHX	Tue, Jul 19, 2005	7.23	7.25	7.23	7.24
465	NYSE	PHX	Mon, Jul 18, 2005	7.33	7.33	7.21	7.23
464	NYSE	PHX	Fri, Jul 15, 2005	7.35	7.35	7.33	7.33
463	NYSE	PHX	Thu, Jul 14, 2005	7.32	7.36	7.28	7.36
462	NYSE	PHX	Wed, Jul 13, 2005	7.24	7.38	7.24	7.35
461	NYSE	PHX	Tue, Jul 12, 2005	7.50	7.50	7.24	7.25
460	NYSE	PHX	Mon, Jul 11, 2005	7.51	7.53	7.50	7.50
459	NYSE	PHX	Fri, Jul 8, 2005	7.33	7.35	7.31	7.31
458	NYSE	PHX	Thu, Jul 7, 2005	7.30	7.35	7.30	7.33
457	NYSE	PHX	Wed, Jul 6, 2005	7.35	7.35	7.29	7.34
456	NYSE	PHX	Tue, Jul 5, 2005	7.16	7.45	7.16	7.40
455	NYSE	PHX	Fri, Jul 1, 2005	7.15	7.15	7.15	7.15
454	NYSE	PHX	Thu, Jun 30, 2005	7.09	7.15	7.09	7.15
453	NYSE	PHX	Wed, Jun 29, 2005	7.30	7.30	7.05	7.13
452	NYSE	PHX	Tue, Jun 28, 2005	7.45	7.45	7.25	7.35
451	NYSE	PHX	Mon, Jun 27, 2005	7.51	7.55	7.45	7.48
450	NYSE	PHX	Fri, Jun 24, 2005	7.25	7.63	7.23	7.54
449	NYSE	PHX	Thu, Jun 23, 2005	7.21	7.23	7.13	7.23
448	NYSE	PHX	Wed, Jun 22, 2005	6.87	7.01	6.87	7.01
447	NYSE	PHX	Tue, Jun 21, 2005	6.75	6.83	6.75	6.79
446	NYSE	PHX	Mon, Jun 20, 2005	6.63	6.75	6.61	6.75
445	NYSE	PHX	Fri, Jun 17, 2005	6.63	6.63	6.58	6.59
444	NYSE	PHX	Thu, Jun 16, 2005	6.57	6.62	6.56	6.62
443	NYSE	PHX	Wed, Jun 15, 2005	6.57	6.60	6.55	6.58
442	NYSE	PHX	Tue, Jun 14, 2005	6.67	6.68	6.50	6.59
441	NYSE	PHX	Mon, Jun 13, 2005	6.59	6.65	6.59	6.63
440	NYSE	PHX	Fri, Jun 10, 2005	6.55	6.56	6.51	6.56
439	NYSE	PHX	Thu, Jun 9, 2005	6.50	6.50	6.50	6.50
438	NYSE	PHX	Wed, Jun 8, 2005	6.50	6.51	6.46	6.48
437	NYSE	PHX	Tue, Jun 7, 2005	6.56	6.73	6.46	6.50
436	NYSE	PHX	Mon, Jun 6, 2005	6.06	6.53	6.06	6.53
435	NYSE	PHX	Fri, Jun 3, 2005	5.96	6.00	5.96	6.00
434	NYSE	PHX	Thu, Jun 2, 2005	5.88	5.96	5.88	5.96
433	NYSE	PHX	Wed, Jun 1, 2005	5.93	5.94	5.88	5.88
432	NYSE	PHX	Tue, May 31, 2005	5.84	5.88	5.84	5.88
431	NYSE	PHX	Fri, May 27, 2005	5.88	5.91	5.85	5.88
430	NYSE	PHX	Thu, May 26, 2005	5.80	5.83	5.80	5.83
429	NYSE	PHX	Wed, May 25, 2005	5.85	5.87	5.83	5.86
428	NYSE	PHX	Tue, May 24, 2005	5.92	5.92	5.90	5.90
427	NYSE	PHX	Mon, May 23, 2005	5.89	5.93	5.88	5.93
426	NYSE	PHX	Fri, May 20, 2005	5.84	5.88	5.84	5.88
425	NYSE	PHX	Thu, May 19, 2005	5.88	5.92	5.88	5.92
424	NYSE	PHX	Wed, May 18, 2005	5.87	5.88	5.85	5.86
423	NYSE	PHX	Tue, May 17, 2005	5.80	5.87	5.80	5.85
422	NYSE	PHX	Mon, May 16, 2005	5.68	5.78	5.68	5.78
421	NYSE	PHX	Fri, May 13, 2005	5.66	5.72	5.66	5.70
420	NYSE	PHX	Thu, May 12, 2005	5.45	5.76	5.26	5.71
419	NYSE	PHX	Wed, May 11, 2005	5.88	5.91	5.71	5.75
418	NYSE	PHX	Tue, May 10, 2005	5.88	5.96	5.88	5.96
417	NYSE	PHX	Mon, May 9, 2005	5.74	5.91	5.74	5.86
416	NYSE	PHX	Fri, May 6, 2005	5.64	5.75	5.64	5.71
415	NYSE	PHX	Thu, May 5, 2005	5.68	5.69	5.68	5.68
414	NYSE	PHX	Wed, May 4, 2005	5.77	5.77	5.63	5.69
413	NYSE	PHX	Tue, May 3, 2005	5.77	5.82	5.68	5.72
412	NYSE	PHX	Mon, May 2, 2005	5.59	5.75	5.59	5.75
411	NYSE	PHX	Fri, Apr 29, 2005	5.53	5.59	5.53	5.54
410	NYSE	PHX	Thu, Apr 28, 2005	5.50	5.56	5.50	5.53
409	NYSE	PHX	Wed, Apr 27, 2005	5.71	5.71	5.61	5.61
408	NYSE	PHX	Tue, Apr 26, 2005	5.98	5.98	5.71	5.71
407	NYSE	PHX	Mon, Apr 25, 2005	5.98	5.99	5.94	5.94
406	NYSE	PHX	Fri, Apr 22, 2005	6.00	6.01	5.88	5.91
405	NYSE	PHX	Thu, Apr 21, 2005	6.25	6.26	5.90	6.00
404	NYSE	PHX	Wed, Apr 20, 2005	6.22	6.29	6.20	6.20
403	NYSE	PHX	Tue, Apr 19, 2005	6.42	6.47	6.33	6.40
402	NYSE	PHX	Mon, Apr 18, 2005	6.50	6.50	6.45	6.45
401	NYSE	PHX	Fri, Apr 15, 2005	6.64	6.64	6.46	6.46
400	NYSE	PHX	Thu, Apr 14, 2005	6.63	6.69	6.63	6.64
399	NYSE	PHX	Wed, Apr 13, 2005	6.73	6.73	6.68	6.68
398	NYSE	PHX	Tue, Apr 12, 2005	6.78	6.79	6.70	6.73
397	NYSE	PHX	Mon, Apr 11, 2005	6.66	6.82	6.66	6.81
396	NYSE	PHX	Fri, Apr 8, 2005	6.75	6.75	6.63	6.64
395	NYSE	PHX	Thu, Apr 7, 2005	6.83	6.83	6.76	6.76
394	NYSE	PHX	Wed, Apr 6, 2005	6.86	6.86	6.86	6.86
393	NYSE	PHX	Tue, Apr 5, 2005	6.79	6.89	6.79	6.89
392	NYSE	PHX	Mon, Apr 4, 2005	6.65	6.83	6.65	6.77
391	NYSE	PHX	Fri, Apr 1, 2005	6.51	6.75	6.51	6.63
390	NYSE	PHX	Thu, Mar 31, 2005	6.39	6.59	6.39	6.59
389	NYSE	PHX	Wed, Mar 30, 2005	6.28	6.43	6.28	6.34
388	NYSE	PHX	Tue, Mar 29, 2005	6.44	6.48	6.32	6.34
387	NYSE	PHX	Mon, Mar 28, 2005	6.60	6.60	6.30	6.40
386	NYSE	PHX	Thu, Mar 24, 2005	6.70	6.70	6.49	6.61
385	NYSE	PHX	Wed, Mar 23, 2005	6.68	6.71	6.58	6.71
384	NYSE	PHX	Tue, Mar 22, 2005	6.58	6.90	6.58	6.62
383	NYSE	PHX	Mon, Mar 21, 2005	7.16	7.23	6.45	6.54
382	NYSE	PHX	Fri, Mar 18, 2005	7.15	7.20	7.10	7.16
381	NYSE	PHX	Thu, Mar 17, 2005	6.73	7.13	6.73	7.09
380	NYSE	PHX	Wed, Mar 16, 2005	6.69	6.77	6.68	6.73
379	NYSE	PHX	Tue, Mar 15, 2005	6.75	6.75	6.61	6.65
378	NYSE	PHX	Mon, Mar 14, 2005	6.98	7.01	6.75	6.75
377	NYSE	PHX	Fri, Mar 11, 2005	6.90	6.95	6.85	6.95
376	NYSE	PHX	Thu, Mar 10, 2005	7.72	7.72	6.92	6.93
375	NYSE	PHX	Wed, Mar 9, 2005	7.40	7.92	7.40	7.76
374	NYSE	PHX	Tue, Mar 8, 2005	6.86	7.39	6.86	7.35
373	NYSE	PHX	Mon, Mar 7, 2005	7.21	7.22	6.53	6.90
372	NYSE	PHX	Fri, Mar 4, 2005	7.11	7.20	7.04	7.20
371	NYSE	PHX	Thu, Mar 3, 2005	6.80	7.10	6.80	7.10
370	NYSE	PHX	Wed, Mar 2, 2005	6.76	6.79	6.76	6.76
369	NYSE	PHX	Tue, Mar 1, 2005	6.90	6.90	6.75	6.79
368	NYSE	PHX	Mon, Feb 28, 2005	6.99	6.99	6.90	6.90
367	NYSE	PHX	Fri, Feb 25, 2005	6.88	7.00	6.88	6.97
366	NYSE	PHX	Thu, Feb 24, 2005	6.39	7.00	6.28	7.00
365	NYSE	PHX	Wed, Feb 23, 2005	6.31	6.45	6.31	6.45
364	NYSE	PHX	Tue, Feb 22, 2005	5.99	6.31	5.99	6.31
363	NYSE	PHX	Fri, Feb 18, 2005	5.85	5.99	5.76	5.97
362	NYSE	PHX	Thu, Feb 17, 2005	5.61	5.82	5.61	5.77
361	NYSE	PHX	Wed, Feb 16, 2005	5.51	5.68	5.51	5.68
360	NYSE	PHX	Tue, Feb 15, 2005	5.55	5.61	5.51	5.60
359	NYSE	PHX	Mon, Feb 14, 2005	5.85	5.85	5.49	5.55
358	NYSE	PHX	Fri, Feb 11, 2005	5.55	5.68	5.51	5.54
357	NYSE	PHX	Thu, Feb 10, 2005	5.49	5.82	5.48	5.49
356	NYSE	PHX	Wed, Feb 9, 2005	5.49	5.55	5.49	5.51
355	NYSE	PHX	Tue, Feb 8, 2005	5.69	5.78	5.68	5.71
354	NYSE	PHX	Mon, Feb 7, 2005	5.69	5.79	5.55	5.74
353	NYSE	PHX	Fri, Feb 4, 2005	5.82	5.82	5.82	5.82
352	NYSE	PHX	Thu, Feb 3, 2005	5.89	5.89	5.84	5.87
351	NYSE	PHX	Wed, Feb 2, 2005	5.96	5.96	5.85	5.85
350	NYSE	PHX	Tue, Feb 1, 2005	5.95	5.98	5.91	5.91
349	NYSE	PHX	Mon, Jan 31, 2005	5.86	5.95	5.66	5.68
348	NYSE	PHX	Fri, Jan 28, 2005	5.75	5.86	5.43	5.81
347	NYSE	PHX	Thu, Jan 27, 2005	5.38	5.75	5.38	5.68
346	NYSE	PHX	Wed, Jan 26, 2005	5.38	5.38	5.32	5.36
345	NYSE	PHX	Tue, Jan 25, 2005	5.43	5.43	5.39	5.39
344	NYSE	PHX	Mon, Jan 24, 2005	5.70	5.74	5.46	5.46
343	NYSE	PHX	Fri, Jan 21, 2005	5.74	5.75	5.70	5.70
342	NYSE	PHX	Thu, Jan 20, 2005	5.11	5.71	5.11	5.64
341	NYSE	PHX	Wed, Jan 19, 2005	5.40	5.40	5.28	5.28
340	NYSE	PHX	Tue, Jan 18, 2005	5.51	5.51	5.30	5.37
339	NYSE	PHX	Fri, Jan 14, 2005	5.46	5.51	5.46	5.51
338	NYSE	PHX	Thu, Jan 13, 2005	5.41	5.46	5.41	5.46
337	NYSE	PHX	Wed, Jan 12, 2005	5.50	5.54	5.38	5.39
336	NYSE	PHX	Tue, Jan 11, 2005	5.41	5.48	5.38	5.48
335	NYSE	PHX	Mon, Jan 10, 2005	5.41	5.46	5.34	5.46
334	NYSE	PHX	Fri, Jan 7, 2005	5.56	5.56	5.47	5.47
333	NYSE	PHX	Thu, Jan 6, 2005	5.65	5.65	5.61	5.61
332	NYSE	PHX	Wed, Jan 5, 2005	5.65	5.65	5.65	5.65
331	NYSE	PHX	Tue, Jan 4, 2005	5.66	5.68	5.64	5.68
330	NYSE	PHX	Mon, Jan 3, 2005	5.73	5.78	5.73	5.74
329	NYSE	PHX	Fri, Dec 31, 2004	5.55	5.70	5.55	5.70
328	NYSE	PHX	Thu, Dec 30, 2004	5.55	5.55	5.55	5.55
327	NYSE	PHX	Wed, Dec 29, 2004	5.38	5.58	5.38	5.55
326	NYSE	PHX	Tue, Dec 28, 2004	5.69	5.69	5.63	5.63
325	NYSE	PHX	Mon, Dec 27, 2004	5.68	5.68	5.68	5.68
324	NYSE	PHX	Thu, Dec 23, 2004	5.68	5.70	5.68	5.68
323	NYSE	PHX	Wed, Dec 22, 2004	5.46	5.73	5.43	5.68
322	NYSE	PHX	Tue, Dec 21, 2004	5.63	5.63	5.44	5.50
321	NYSE	PHX	Mon, Dec 20, 2004	5.56	5.63	5.56	5.63
320	NYSE	PHX	Fri, Dec 17, 2004	5.55	5.55	5.50	5.50
319	NYSE	PHX	Thu, Dec 16, 2004	5.58	5.65	5.50	5.55
318	NYSE	PHX	Wed, Dec 15, 2004	5.58	5.58	5.54	5.54
317	NYSE	PHX	Tue, Dec 14, 2004	5.46	5.59	5.46	5.59
316	NYSE	PHX	Mon, Dec 13, 2004	5.41	5.66	5.41	5.59
315	NYSE	PHX	Thu, Dec 9, 2004	5.48	5.48	5.30	5.38
314	NYSE	PHX	Wed, Dec 8, 2004	5.44	5.53	5.44	5.50
313	NYSE	PHX	Tue, Dec 7, 2004	5.44	5.53	5.44	5.48
312	NYSE	PHX	Mon, Dec 6, 2004	5.41	5.70	5.25	5.39
311	NYSE	PHX	Fri, Dec 3, 2004	5.26	5.45	5.26	5.45
310	NYSE	PHX	Thu, Dec 2, 2004	5.68	5.68	5.09	5.26
309	NYSE	PHX	Wed, Dec 1, 2004	6.00	6.00	5.87	5.88
308	NYSE	PHX	Tue, Nov 30, 2004	6.28	6.31	5.94	6.05
307	NYSE	PHX	Mon, Nov 29, 2004	6.33	6.33	6.31	6.32
306	NYSE	PHX	Fri, Nov 26, 2004	6.10	6.15	6.10	6.15
305	NYSE	PHX	Wed, Nov 24, 2004	6.09	6.11	6.05	6.11
304	NYSE	PHX	Tue, Nov 23, 2004	5.92	6.05	5.92	6.05
303	NYSE	PHX	Mon, Nov 22, 2004	6.00	6.05	5.91	5.96
302	NYSE	PHX	Fri, Nov 19, 2004	5.59	5.84	5.59	5.84
301	NYSE	PHX	Thu, Nov 18, 2004	5.63	5.63	5.54	5.54
300	NYSE	PHX	Wed, Nov 17, 2004	5.81	5.81	5.58	5.58
299	NYSE	PHX	Tue, Nov 16, 2004	5.63	5.75	5.63	5.75
298	NYSE	PHX	Mon, Nov 15, 2004	5.40	5.57	5.40	5.57
297	NYSE	PHX	Fri, Nov 12, 2004	5.33	5.40	5.28	5.36
296	NYSE	PHX	Thu, Nov 11, 2004	5.38	5.38	5.28	5.31
295	NYSE	PHX	Wed, Nov 10, 2004	5.31	5.32	5.28	5.32
294	NYSE	PHX	Tue, Nov 9, 2004	5.08	5.28	5.06	5.28
293	NYSE	PHX	Mon, Nov 8, 2004	5.15	5.19	5.10	5.15
292	NYSE	PHX	Fri, Nov 5, 2004	5.13	5.14	5.08	5.14
291	NYSE	PHX	Thu, Nov 4, 2004	5.14	5.14	5.08	5.08
290	NYSE	PHX	Wed, Nov 3, 2004	5.20	5.30	5.18	5.19
289	NYSE	PHX	Tue, Nov 2, 2004	5.23	5.28	5.11	5.16
288	NYSE	PHX	Mon, Nov 1, 2004	5.11	5.19	5.08	5.16
287	NYSE	PHX	Fri, Oct 29, 2004	4.90	5.14	4.86	5.11
286	NYSE	PHX	Thu, Oct 28, 2004	5.51	5.51	4.75	4.90
285	NYSE	PHX	Wed, Oct 27, 2004	5.86	6.00	5.76	5.76
284	NYSE	PHX	Tue, Oct 26, 2004	5.63	5.99	5.63	5.79
283	NYSE	PHX	Mon, Oct 25, 2004	5.33	5.63	5.33	5.63
282	NYSE	PHX	Fri, Oct 22, 2004	5.13	5.61	5.13	5.38
281	NYSE	PHX	Thu, Oct 21, 2004	4.98	5.05	4.98	5.04
280	NYSE	PHX	Wed, Oct 20, 2004	4.65	4.98	4.65	4.98
279	NYSE	PHX	Tue, Oct 19, 2004	4.73	4.83	4.55	4.74
278	NYSE	PHX	Mon, Oct 18, 2004	5.00	5.04	4.71	4.83
277	NYSE	PHX	Fri, Oct 15, 2004	4.84	4.84	4.71	4.84
276	NYSE	PHX	Thu, Oct 14, 2004	4.75	4.91	4.63	4.89
275	NYSE	PHX	Wed, Oct 13, 2004	4.81	4.83	4.70	4.79
274	NYSE	PHX	Tue, Oct 12, 2004	4.81	4.89	4.75	4.78
273	NYSE	PHX	Mon, Oct 11, 2004	4.70	4.84	4.70	4.78
272	NYSE	PHX	Fri, Oct 8, 2004	4.80	4.80	4.50	4.68
271	NYSE	PHX	Thu, Oct 7, 2004	4.75	4.86	4.75	4.80
270	NYSE	PHX	Wed, Oct 6, 2004	4.44	4.74	4.44	4.74
269	NYSE	PHX	Tue, Oct 5, 2004	4.45	4.56	4.38	4.43
268	NYSE	PHX	Mon, Oct 4, 2004	4.46	4.46	4.41	4.41
267	NYSE	PHX	Fri, Oct 1, 2004	4.35	4.43	4.35	4.43
266	NYSE	PHX	Thu, Sep 30, 2004	4.30	4.30	4.30	4.30
265	NYSE	PHX	Wed, Sep 29, 2004	4.40	4.40	4.28	4.30
264	NYSE	PHX	Tue, Sep 28, 2004	4.31	4.45	4.31	4.45
263	NYSE	PHX	Mon, Sep 27, 2004	4.28	4.30	4.25	4.25
262	NYSE	PHX	Fri, Sep 24, 2004	4.13	4.25	4.13	4.25
261	NYSE	PHX	Wed, Sep 22, 2004	4.01	4.11	4.01	4.09
260	NYSE	PHX	Tue, Sep 21, 2004	4.05	4.05	4.02	4.02
259	NYSE	PHX	Mon, Sep 20, 2004	4.09	4.09	4.01	4.05
258	NYSE	PHX	Fri, Sep 17, 2004	3.88	4.00	3.88	4.00
257	NYSE	PHX	Thu, Sep 16, 2004	3.86	3.92	3.86	3.92
256	NYSE	PHX	Wed, Sep 15, 2004	3.90	3.90	3.90	3.90
255	NYSE	PHX	Tue, Sep 14, 2004	3.79	3.88	3.79	3.88
254	NYSE	PHX	Mon, Sep 13, 2004	3.95	3.95	3.79	3.94
253	NYSE	PHX	Fri, Sep 10, 2004	4.00	4.00	4.00	4.00
252	NYSE	PHX	Thu, Sep 9, 2004	3.96	4.05	3.96	4.05
251	NYSE	PHX	Wed, Sep 8, 2004	3.95	3.95	3.95	3.95
250	NYSE	PHX	Tue, Sep 7, 2004	3.88	4.00	3.88	4.00
249	NYSE	PHX	Fri, Sep 3, 2004	3.79	3.93	3.79	3.88
248	NYSE	PHX	Thu, Sep 2, 2004	3.85	3.94	3.85	3.85
247	NYSE	PHX	Wed, Sep 1, 2004	3.80	3.80	3.80	3.80
246	NYSE	PHX	Tue, Aug 31, 2004	3.69	3.81	3.69	3.80
245	NYSE	PHX	Mon, Aug 30, 2004	3.94	3.94	3.88	3.88
244	NYSE	PHX	Fri, Aug 27, 2004	3.94	3.94	3.88	3.89
243	NYSE	PHX	Thu, Aug 26, 2004	3.97	3.97	3.95	3.95
242	NYSE	PHX	Wed, Aug 25, 2004	4.00	4.00	3.95	3.95
241	NYSE	PHX	Tue, Aug 24, 2004	4.00	4.00	3.96	4.00
240	NYSE	PHX	Mon, Aug 23, 2004	3.97	4.05	3.96	4.00
239	NYSE	PHX	Fri, Aug 20, 2004	3.97	4.00	3.97	3.97
238	NYSE	PHX	Thu, Aug 19, 2004	4.01	4.01	3.97	3.97
237	NYSE	PHX	Wed, Aug 18, 2004	4.06	4.06	4.02	4.02
236	NYSE	PHX	Tue, Aug 17, 2004	4.07	4.07	4.07	4.07
235	NYSE	PHX	Mon, Aug 16, 2004	4.06	4.11	4.06	4.08
234	NYSE	PHX	Fri, Aug 13, 2004	4.01	4.01	4.01	4.01
233	NYSE	PHX	Thu, Aug 12, 2004	3.88	3.98	3.88	3.98
232	NYSE	PHX	Wed, Aug 11, 2004	4.14	4.14	4.00	4.00
231	NYSE	PHX	Tue, Aug 10, 2004	3.89	4.08	3.85	4.08
230	NYSE	PHX	Mon, Aug 9, 2004	3.94	3.94	3.80	3.93
229	NYSE	PHX	Fri, Aug 6, 2004	4.11	4.11	3.99	3.99
228	NYSE	PHX	Thu, Aug 5, 2004	4.06	4.06	4.06	4.06
227	NYSE	PHX	Wed, Aug 4, 2004	4.05	4.14	4.03	4.03
226	NYSE	PHX	Mon, Aug 2, 2004	4.07	4.07	4.00	4.01
225	NYSE	PHX	Fri, Jul 30, 2004	3.94	4.05	3.94	4.05
224	NYSE	PHX	Thu, Jul 29, 2004	3.85	3.95	3.83	3.95
223	NYSE	PHX	Wed, Jul 28, 2004	4.00	4.00	3.86	3.90
222	NYSE	PHX	Tue, Jul 27, 2004	4.05	4.05	4.00	4.00
221	NYSE	PHX	Mon, Jul 26, 2004	4.14	4.14	4.06	4.06
220	NYSE	PHX	Fri, Jul 23, 2004	4.05	4.13	4.05	4.13
219	NYSE	PHX	Thu, Jul 22, 2004	4.06	4.15	4.00	4.05
218	NYSE	PHX	Wed, Jul 21, 2004	4.10	4.12	4.10	4.10
217	NYSE	PHX	Tue, Jul 20, 2004	4.12	4.13	4.10	4.12
216	NYSE	PHX	Mon, Jul 19, 2004	4.12	4.12	4.09	4.09
215	NYSE	PHX	Fri, Jul 16, 2004	4.06	4.12	4.05	4.11
214	NYSE	PHX	Thu, Jul 15, 2004	3.95	4.08	3.95	4.02
213	NYSE	PHX	Wed, Jul 14, 2004	3.85	3.88	3.81	3.88
212	NYSE	PHX	Tue, Jul 13, 2004	3.81	3.81	3.78	3.81
211	NYSE	PHX	Mon, Jul 12, 2004	3.77	3.81	3.77	3.81
210	NYSE	PHX	Fri, Jul 9, 2004	3.70	3.76	3.70	3.76
209	NYSE	PHX	Thu, Jul 8, 2004	3.79	3.79	3.69	3.74
208	NYSE	PHX	Wed, Jul 7, 2004	3.74	3.80	3.70	3.75
207	NYSE	PHX	Tue, Jul 6, 2004	3.75	3.79	3.75	3.77
206	NYSE	PHX	Fri, Jul 2, 2004	3.75	3.75	3.70	3.70
205	NYSE	PHX	Thu, Jul 1, 2004	3.92	3.92	3.70	3.80
204	NYSE	PHX	Wed, Jun 30, 2004	3.88	3.88	3.88	3.88
203	NYSE	PHX	Tue, Jun 29, 2004	3.80	4.03	3.80	3.88
202	NYSE	PHX	Mon, Jun 28, 2004	3.88	3.93	3.84	3.84
201	NYSE	PHX	Fri, Jun 25, 2004	3.75	3.88	3.75	3.88
200	NYSE	PHX	Thu, Jun 24, 2004	4.14	4.14	3.78	3.78
199	NYSE	PHX	Wed, Jun 23, 2004	3.91	4.11	3.91	4.06
198	NYSE	PHX	Tue, Jun 22, 2004	3.93	3.93	3.88	3.88
197	NYSE	PHX	Mon, Jun 21, 2004	4.06	4.06	3.88	3.89
196	NYSE	PHX	Fri, Jun 18, 2004	4.10	4.15	4.01	4.01
195	NYSE	PHX	Thu, Jun 17, 2004	4.08	4.13	4.05	4.10
194	NYSE	PHX	Wed, Jun 16, 2004	4.00	4.09	4.00	4.09
193	NYSE	PHX	Tue, Jun 15, 2004	3.98	4.00	3.93	3.99
192	NYSE	PHX	Mon, Jun 14, 2004	3.88	3.99	3.88	3.98
191	NYSE	PHX	Thu, Jun 10, 2004	3.63	3.76	3.58	3.76
190	NYSE	PHX	Wed, Jun 9, 2004	3.64	3.65	3.52	3.61
189	NYSE	PHX	Tue, Jun 8, 2004	3.70	3.70	3.70	3.70
188	NYSE	PHX	Mon, Jun 7, 2004	3.58	3.70	3.58	3.65
187	NYSE	PHX	Fri, Jun 4, 2004	3.74	3.74	3.69	3.70
186	NYSE	PHX	Thu, Jun 3, 2004	3.69	3.74	3.69	3.70
185	NYSE	PHX	Wed, Jun 2, 2004	3.75	3.75	3.53	3.68
184	NYSE	PHX	Tue, Jun 1, 2004	3.94	3.94	3.64	3.74
183	NYSE	PHX	Fri, May 28, 2004	4.03	4.08	3.83	3.89
182	NYSE	PHX	Thu, May 27, 2004	3.94	3.98	3.85	3.98
181	NYSE	PHX	Wed, May 26, 2004	4.10	4.10	3.81	3.89
180	NYSE	PHX	Tue, May 25, 2004	4.18	4.22	4.10	4.10
179	NYSE	PHX	Mon, May 24, 2004	4.00	4.20	4.00	4.03
178	NYSE	PHX	Fri, May 21, 2004	3.90	4.00	3.90	4.00
177	NYSE	PHX	Thu, May 20, 2004	3.83	3.85	3.83	3.85
176	NYSE	PHX	Wed, May 19, 2004	3.78	3.95	3.73	3.80
175	NYSE	PHX	Tue, May 18, 2004	3.81	3.81	3.73	3.73
174	NYSE	PHX	Mon, May 17, 2004	3.93	4.00	3.70	3.75
173	NYSE	PHX	Fri, May 14, 2004	3.88	3.88	3.83	3.83
172	NYSE	PHX	Thu, May 13, 2004	3.87	4.00	3.87	3.93
171	NYSE	PHX	Wed, May 12, 2004	3.71	3.85	3.71	3.81
170	NYSE	PHX	Tue, May 11, 2004	3.70	3.71	3.50	3.71
169	NYSE	PHX	Mon, May 10, 2004	3.69	3.70	3.58	3.64
168	NYSE	PHX	Fri, May 7, 2004	3.83	3.91	3.48	3.60
167	NYSE	PHX	Thu, May 6, 2004	3.88	3.97	3.83	3.89
166	NYSE	PHX	Wed, May 5, 2004	3.83	3.96	3.83	3.83
165	NYSE	PHX	Tue, May 4, 2004	3.55	3.81	3.53	3.81
164	NYSE	PHX	Mon, May 3, 2004	3.45	3.84	3.45	3.67
163	NYSE	PHX	Fri, Apr 30, 2004	3.84	3.85	3.65	3.65
162	NYSE	PHX	Thu, Apr 29, 2004	4.13	4.13	3.89	3.89
161	NYSE	PHX	Wed, Apr 28, 2004	4.46	4.46	4.23	4.25
160	NYSE	PHX	Tue, Apr 27, 2004	4.50	4.54	4.48	4.49
159	NYSE	PHX	Mon, Apr 26, 2004	4.70	4.75	4.23	4.43
158	NYSE	PHX	Fri, Apr 23, 2004	4.45	4.74	4.45	4.64
157	NYSE	PHX	Thu, Apr 22, 2004	4.24	4.44	4.24	4.43
156	NYSE	PHX	Wed, Apr 21, 2004	4.86	4.86	4.39	4.39
155	NYSE	PHX	Tue, Apr 20, 2004	4.81	4.88	4.80	4.85
154	NYSE	PHX	Mon, Apr 19, 2004	4.88	4.88	4.74	4.81
153	NYSE	PHX	Fri, Apr 16, 2004	4.87	4.87	4.55	4.80
152	NYSE	PHX	Thu, Apr 15, 2004	4.87	4.88	4.77	4.84
151	NYSE	PHX	Wed, Apr 14, 2004	4.74	5.00	4.69	4.84
150	NYSE	PHX	Tue, Apr 13, 2004	4.78	4.78	4.73	4.75
149	NYSE	PHX	Mon, Apr 12, 2004	4.36	4.90	4.36	4.78
148	NYSE	PHX	Thu, Apr 8, 2004	4.39	4.39	4.29	4.32
147	NYSE	PHX	Wed, Apr 7, 2004	4.36	4.38	4.36	4.38
146	NYSE	PHX	Tue, Apr 6, 2004	4.30	4.38	4.30	4.38
145	NYSE	PHX	Mon, Apr 5, 2004	4.28	4.28	4.23	4.28
144	NYSE	PHX	Fri, Apr 2, 2004	4.34	4.34	4.25	4.28
143	NYSE	PHX	Thu, Apr 1, 2004	4.38	4.38	4.35	4.36
142	NYSE	PHX	Wed, Mar 31, 2004	4.34	4.34	4.34	4.34
141	NYSE	PHX	Tue, Mar 30, 2004	4.35	4.35	4.33	4.34
140	NYSE	PHX	Mon, Mar 29, 2004	4.31	4.44	4.31	4.36
139	NYSE	PHX	Fri, Mar 26, 2004	4.19	4.28	4.19	4.28
138	NYSE	PHX	Thu, Mar 25, 2004	4.19	4.19	4.16	4.19
137	NYSE	PHX	Wed, Mar 24, 2004	4.21	4.21	4.17	4.21
136	NYSE	PHX	Tue, Mar 23, 2004	4.23	4.23	4.21	4.21
135	NYSE	PHX	Mon, Mar 22, 2004	4.25	4.26	4.11	4.24
134	NYSE	PHX	Fri, Mar 19, 2004	4.27	4.27	4.11	4.22
133	NYSE	PHX	Thu, Mar 18, 2004	4.21	4.29	4.20	4.28
132	NYSE	PHX	Wed, Mar 17, 2004	4.14	4.36	4.14	4.19
131	NYSE	PHX	Tue, Mar 16, 2004	4.53	4.53	4.09	4.30
130	NYSE	PHX	Mon, Mar 15, 2004	4.59	4.59	4.53	4.53
129	NYSE	PHX	Fri, Mar 12, 2004	4.47	4.73	4.47	4.56
128	NYSE	PHX	Thu, Mar 11, 2004	4.28	4.60	4.25	4.37
127	NYSE	PHX	Wed, Mar 10, 2004	4.13	4.42	4.03	4.22
126	NYSE	PHX	Tue, Mar 9, 2004	4.87	4.90	4.15	4.15
125	NYSE	PHX	Mon, Mar 8, 2004	5.01	5.33	4.85	4.87
124	NYSE	PHX	Fri, Mar 5, 2004	4.19	4.82	4.19	4.82
123	NYSE	PHX	Thu, Mar 4, 2004	3.97	4.23	3.97	4.18
122	NYSE	PHX	Wed, Mar 3, 2004	3.83	3.95	3.83	3.95
121	NYSE	PHX	Tue, Mar 2, 2004	4.06	4.06	3.79	3.85
120	NYSE	PHX	Mon, Mar 1, 2004	3.88	4.38	3.88	4.06
119	NYSE	PHX	Fri, Feb 27, 2004	3.74	3.81	3.73	3.81
118	NYSE	PHX	Thu, Feb 26, 2004	3.76	3.76	3.74	3.74
117	NYSE	PHX	Wed, Feb 25, 2004	3.78	3.81	3.76	3.76
116	NYSE	PHX	Tue, Feb 24, 2004	3.75	3.76	3.73	3.75
115	NYSE	PHX	Mon, Feb 23, 2004	3.78	3.81	3.74	3.74
114	NYSE	PHX	Fri, Feb 20, 2004	3.78	3.78	3.78	3.78
113	NYSE	PHX	Thu, Feb 19, 2004	3.78	3.78	3.73	3.77
112	NYSE	PHX	Wed, Feb 18, 2004	3.72	3.79	3.72	3.76
111	NYSE	PHX	Tue, Feb 17, 2004	3.63	3.75	3.63	3.69
110	NYSE	PHX	Thu, Feb 12, 2004	3.62	3.62	3.59	3.62
109	NYSE	PHX	Wed, Feb 11, 2004	3.79	3.89	3.62	3.62
108	NYSE	PHX	Tue, Feb 10, 2004	3.86	3.88	3.76	3.84
107	NYSE	PHX	Mon, Feb 9, 2004	3.53	3.81	3.53	3.81
106	NYSE	PHX	Fri, Feb 6, 2004	3.44	3.53	3.44	3.53
105	NYSE	PHX	Thu, Feb 5, 2004	3.43	3.44	3.42	3.43
104	NYSE	PHX	Wed, Feb 4, 2004	3.42	3.43	3.41	3.41
103	NYSE	PHX	Tue, Feb 3, 2004	3.41	3.43	3.41	3.43
102	NYSE	PHX	Mon, Feb 2, 2004	3.38	3.42	3.36	3.42
101	NYSE	PHX	Thu, Jan 29, 2004	3.46	3.46	3.38	3.38
100	NYSE	PHX	Wed, Jan 28, 2004	3.50	3.50	3.46	3.46
99	NYSE	PHX	Tue, Jan 27, 2004	3.46	3.52	3.46	3.51
98	NYSE	PHX	Mon, Jan 26, 2004	3.36	3.46	3.34	3.46
97	NYSE	PHX	Fri, Jan 23, 2004	3.42	3.42	3.30	3.34
96	NYSE	PHX	Thu, Jan 22, 2004	3.49	3.49	3.42	3.42
95	NYSE	PHX	Tue, Jan 20, 2004	3.48	3.49	3.47	3.47
94	NYSE	PHX	Fri, Jan 16, 2004	3.48	3.50	3.46	3.48
93	NYSE	PHX	Thu, Jan 15, 2004	3.48	3.50	3.47	3.47
92	NYSE	PHX	Wed, Jan 14, 2004	3.62	3.62	3.50	3.50
91	NYSE	PHX	Tue, Jan 13, 2004	3.66	3.67	3.61	3.64
90	NYSE	PHX	Mon, Jan 12, 2004	3.72	3.75	3.60	3.66
89	NYSE	PHX	Fri, Jan 9, 2004	3.59	3.73	3.59	3.73
88	NYSE	PHX	Thu, Jan 8, 2004	3.64	3.64	3.56	3.56
87	NYSE	PHX	Wed, Jan 7, 2004	3.80	3.80	3.61	3.61
86	NYSE	PHX	Tue, Jan 6, 2004	3.77	3.82	3.77	3.82
85	NYSE	PHX	Mon, Jan 5, 2004	3.88	3.89	3.80	3.80
84	NYSE	PHX	Fri, Jan 2, 2004	3.97	3.97	3.91	3.91
83	NYSE	PHX	Wed, Dec 31, 2003	3.88	4.03	3.79	3.97
82	NYSE	PHX	Tue, Dec 30, 2003	3.88	3.91	3.88	3.88
81	NYSE	PHX	Mon, Dec 29, 2003	3.53	3.79	3.53	3.78
80	NYSE	PHX	Fri, Dec 26, 2003	3.44	3.49	3.44	3.49
79	NYSE	PHX	Wed, Dec 24, 2003	3.63	3.63	3.50	3.50
78	NYSE	PHX	Tue, Dec 23, 2003	3.63	3.66	3.61	3.63
77	NYSE	PHX	Mon, Dec 22, 2003	3.56	3.69	3.54	3.64
76	NYSE	PHX	Fri, Dec 19, 2003	3.50	3.58	3.50	3.55
75	NYSE	PHX	Thu, Dec 18, 2003	3.56	3.56	3.47	3.49
74	NYSE	PHX	Wed, Dec 17, 2003	3.59	3.59	3.46	3.56
73	NYSE	PHX	Tue, Dec 16, 2003	3.55	3.78	3.55	3.59
72	NYSE	PHX	Mon, Dec 15, 2003	3.58	3.61	3.55	3.55
71	NYSE	PHX	Fri, Dec 12, 2003	3.19	3.61	3.19	3.54
70	NYSE	PHX	Thu, Dec 11, 2003	3.06	3.18	3.05	3.18
69	NYSE	PHX	Wed, Dec 10, 2003	3.06	3.07	3.05	3.05
68	NYSE	PHX	Tue, Dec 9, 2003	3.06	3.09	3.05	3.05
67	NYSE	PHX	Mon, Dec 8, 2003	3.05	3.08	3.05	3.06
66	NYSE	PHX	Thu, Dec 4, 2003	3.05	3.05	3.05	3.05
65	NYSE	PHX	Wed, Dec 3, 2003	3.03	3.06	3.03	3.05
64	NYSE	PHX	Tue, Dec 2, 2003	3.00	3.01	3.00	3.01
63	NYSE	PHX	Mon, Dec 1, 2003	2.95	2.99	2.95	2.99
62	NYSE	PHX	Fri, Nov 28, 2003	2.94	2.94	2.94	2.94
61	NYSE	PHX	Tue, Nov 25, 2003	2.91	2.94	2.91	2.94
60	NYSE	PHX	Mon, Nov 24, 2003	2.91	2.91	2.91	2.91
59	NYSE	PHX	Fri, Nov 21, 2003	2.91	2.91	2.91	2.91
58	NYSE	PHX	Thu, Nov 20, 2003	2.91	2.91	2.91	2.91
57	NYSE	PHX	Wed, Nov 19, 2003	2.91	2.91	2.91	2.91
56	NYSE	PHX	Tue, Nov 18, 2003	2.89	2.90	2.89	2.90
55	NYSE	PHX	Mon, Nov 17, 2003	2.89	2.89	2.89	2.89
54	NYSE	PHX	Fri, Nov 14, 2003	2.88	2.89	2.88	2.89
53	NYSE	PHX	Thu, Nov 13, 2003	2.86	2.88	2.86	2.88
52	NYSE	PHX	Wed, Nov 12, 2003	2.86	2.86	2.86	2.86
51	NYSE	PHX	Tue, Nov 11, 2003	2.84	2.86	2.84	2.86
50	NYSE	PHX	Mon, Nov 10, 2003	2.83	2.84	2.83	2.84
49	NYSE	PHX	Fri, Nov 7, 2003	2.82	2.82	2.82	2.82
48	NYSE	PHX	Tue, Nov 4, 2003	2.81	2.81	2.81	2.81
47	NYSE	PHX	Mon, Nov 3, 2003	2.80	2.80	2.80	2.80
46	NYSE	PHX	Fri, Oct 31, 2003	2.81	2.81	2.81	2.81
45	NYSE	PHX	Thu, Oct 30, 2003	2.81	2.81	2.81	2.81
44	NYSE	PHX	Wed, Oct 29, 2003	2.81	2.81	2.81	2.81
43	NYSE	PHX	Tue, Oct 28, 2003	2.81	2.81	2.81	2.81
42	NYSE	PHX	Mon, Oct 27, 2003	2.83	2.83	2.81	2.81
41	NYSE	PHX	Fri, Oct 24, 2003	2.81	2.81	2.81	2.81
40	NYSE	PHX	Thu, Oct 23, 2003	2.81	2.81	2.80	2.80
39	NYSE	PHX	Wed, Oct 22, 2003	2.79	2.81	2.79	2.81
38	NYSE	PHX	Tue, Oct 21, 2003	2.79	2.79	2.79	2.79
37	NYSE	PHX	Mon, Oct 20, 2003	2.79	2.79	2.79	2.79
36	NYSE	PHX	Wed, Oct 15, 2003	2.80	2.80	2.80	2.80
35	NYSE	PHX	Mon, Oct 13, 2003	2.79	2.79	2.79	2.79
34	NYSE	PHX	Fri, Oct 10, 2003	2.79	2.79	2.79	2.79
33	NYSE	PHX	Thu, Oct 9, 2003	2.79	2.79	2.79	2.79
32	NYSE	PHX	Wed, Oct 8, 2003	2.80	2.81	2.80	2.80
31	NYSE	PHX	Tue, Oct 7, 2003	2.81	2.81	2.80	2.80
30	NYSE	PHX	Mon, Oct 6, 2003	2.81	2.81	2.81	2.81
29	NYSE	PHX	Fri, Oct 3, 2003	2.83	2.83	2.80	2.80
28	NYSE	PHX	Thu, Oct 2, 2003	2.83	2.84	2.83	2.84
27	NYSE	PHX	Wed, Oct 1, 2003	2.83	2.83	2.83	2.83
26	NYSE	PHX	Tue, Sep 30, 2003	2.84	2.84	2.84	2.84
25	NYSE	PHX	Mon, Sep 29, 2003	2.84	2.84	2.84	2.84
24	NYSE	PHX	Fri, Sep 26, 2003	2.86	2.86	2.84	2.84
23	NYSE	PHX	Thu, Sep 25, 2003	2.86	2.86	2.86	2.86
22	NYSE	PHX	Wed, Sep 24, 2003	2.86	2.87	2.86	2.87
21	NYSE	PHX	Tue, Sep 23, 2003	2.85	2.87	2.85	2.86
20	NYSE	PHX	Mon, Sep 22, 2003	2.86	2.86	2.86	2.86
19	NYSE	PHX	Fri, Sep 19, 2003	2.86	2.86	2.86	2.86
18	NYSE	PHX	Thu, Sep 18, 2003	2.87	2.87	2.86	2.86
17	NYSE	PHX	Wed, Sep 17, 2003	2.86	2.86	2.85	2.86
16	NYSE	PHX	Tue, Sep 16, 2003	2.85	2.85	2.85	2.85
15	NYSE	PHX	Mon, Sep 15, 2003	2.84	2.85	2.84	2.85
14	NYSE	PHX	Thu, Sep 11, 2003	2.84	2.84	2.84	2.84
13	NYSE	PHX	Wed, Sep 10, 2003	2.84	2.84	2.84	2.84
12	NYSE	PHX	Tue, Sep 9, 2003	2.86	2.86	2.85	2.85
11	NYSE	PHX	Mon, Sep 8, 2003	2.89	2.89	2.88	2.88
10	NYSE	PHX	Fri, Sep 5, 2003	2.91	2.91	2.90	2.90
9	NYSE	PHX	Thu, Sep 4, 2003	2.91	2.91	2.91	2.91
8	NYSE	PHX	Wed, Sep 3, 2003	2.94	2.94	2.92	2.92
7	NYSE	PHX	Tue, Sep 2, 2003	2.95	2.95	2.95	2.95
6	NYSE	PHX	Fri, Aug 29, 2003	2.95	2.95	2.95	2.95
5	NYSE	PHX	Thu, Aug 28, 2003	2.96	2.96	2.96	2.96
4	NYSE	PHX	Wed, Aug 27, 2003	2.97	2.97	2.97	2.97
3	NYSE	PHX	Tue, Aug 26, 2003	3.00	3.01	2.98	2.98
2	NYSE	PHX	Mon, Aug 25, 2003	3.00	3.00	2.98	2.99
1	NYSE	PHX	Fri, Aug 22, 2003	2.99	3.00	2.98	3.00
#	Exchange	Symbol	Date	Open	High	Low	Close

PHX Minerals Inc NYSE:PHX 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