Invesco Dorsey Wright Emerging Markets Momentum ETF NASDAQ:PIE Historical Prices

Below are the 3791 trading days of historical prices for PIE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3791	NASDAQ	PIE	Thu, Jan 19, 2023	18.78	18.82	18.78	18.79
3790	NASDAQ	PIE	Wed, Jan 18, 2023	18.94	18.96	18.68	18.71
3789	NASDAQ	PIE	Tue, Jan 17, 2023	18.65	18.75	18.65	18.75
3788	NASDAQ	PIE	Fri, Jan 13, 2023	18.52	18.59	18.46	18.56
3787	NASDAQ	PIE	Thu, Jan 12, 2023	18.58	18.69	18.46	18.66
3786	NASDAQ	PIE	Wed, Jan 11, 2023	18.33	18.51	18.33	18.42
3785	NASDAQ	PIE	Tue, Jan 10, 2023	18.44	18.51	18.39	18.47
3784	NASDAQ	PIE	Mon, Jan 9, 2023	18.50	18.58	18.42	18.46
3783	NASDAQ	PIE	Fri, Jan 6, 2023	18.09	18.43	18.09	18.34
3782	NASDAQ	PIE	Thu, Jan 5, 2023	17.85	17.93	17.76	17.89
3781	NASDAQ	PIE	Wed, Jan 4, 2023	17.97	18.28	17.97	18.28
3780	NASDAQ	PIE	Tue, Jan 3, 2023	17.94	18.03	17.88	17.97
3779	NASDAQ	PIE	Fri, Dec 30, 2022	17.84	17.90	17.73	17.79
3778	NASDAQ	PIE	Thu, Dec 29, 2022	17.82	17.98	17.82	17.91
3777	NASDAQ	PIE	Wed, Dec 28, 2022	17.87	17.87	17.63	17.63
3776	NASDAQ	PIE	Tue, Dec 27, 2022	17.91	18.09	17.91	18.04
3775	NASDAQ	PIE	Fri, Dec 23, 2022	17.86	17.96	17.84	17.90
3774	NASDAQ	PIE	Thu, Dec 22, 2022	17.86	17.89	17.69	17.80
3773	NASDAQ	PIE	Wed, Dec 21, 2022	17.86	18.04	17.86	17.99
3772	NASDAQ	PIE	Tue, Dec 20, 2022	17.81	18.05	17.81	18.05
3771	NASDAQ	PIE	Mon, Dec 19, 2022	18.01	18.23	17.78	17.94
3770	NASDAQ	PIE	Fri, Dec 16, 2022	18.00	18.12	17.92	18.06
3769	NASDAQ	PIE	Thu, Dec 15, 2022	17.99	18.11	17.84	17.84
3768	NASDAQ	PIE	Wed, Dec 14, 2022	18.23	18.26	18.09	18.19
3767	NASDAQ	PIE	Tue, Dec 13, 2022	18.31	18.31	18.06	18.12
3766	NASDAQ	PIE	Mon, Dec 12, 2022	18.00	18.04	17.90	18.04
3765	NASDAQ	PIE	Fri, Dec 9, 2022	18.06	18.17	18.01	18.04
3764	NASDAQ	PIE	Thu, Dec 8, 2022	17.99	18.11	17.99	18.10
3763	NASDAQ	PIE	Wed, Dec 7, 2022	18.01	18.04	17.93	17.97
3762	NASDAQ	PIE	Tue, Dec 6, 2022	18.07	18.14	17.92	17.92
3761	NASDAQ	PIE	Mon, Dec 5, 2022	18.21	18.23	18.02	18.08
3760	NASDAQ	PIE	Fri, Dec 2, 2022	18.10	18.31	18.10	18.22
3759	NASDAQ	PIE	Thu, Dec 1, 2022	18.27	18.38	18.18	18.24
3758	NASDAQ	PIE	Wed, Nov 30, 2022	18.14	18.32	18.02	18.28
3757	NASDAQ	PIE	Tue, Nov 29, 2022	17.76	17.82	17.72	17.79
3756	NASDAQ	PIE	Mon, Nov 28, 2022	17.54	17.69	17.54	17.56
3755	NASDAQ	PIE	Fri, Nov 25, 2022	17.61	17.62	17.58	17.58
3754	NASDAQ	PIE	Wed, Nov 23, 2022	17.35	17.50	17.35	17.47
3753	NASDAQ	PIE	Tue, Nov 22, 2022	17.20	17.33	17.20	17.29
3752	NASDAQ	PIE	Mon, Nov 21, 2022	17.21	17.23	17.10	17.20
3751	NASDAQ	PIE	Fri, Nov 18, 2022	17.22	17.27	17.18	17.20
3750	NASDAQ	PIE	Thu, Nov 17, 2022	17.09	17.26	17.09	17.26
3749	NASDAQ	PIE	Wed, Nov 16, 2022	17.32	17.32	17.21	17.23
3748	NASDAQ	PIE	Tue, Nov 15, 2022	17.61	17.66	17.47	17.55
3747	NASDAQ	PIE	Mon, Nov 14, 2022	17.37	17.45	17.27	17.34
3746	NASDAQ	PIE	Fri, Nov 11, 2022	17.38	17.47	17.29	17.42
3745	NASDAQ	PIE	Thu, Nov 10, 2022	16.99	17.19	16.93	17.19
3744	NASDAQ	PIE	Wed, Nov 9, 2022	16.74	16.84	16.62	16.63
3743	NASDAQ	PIE	Tue, Nov 8, 2022	16.79	16.93	16.70	16.81
3742	NASDAQ	PIE	Mon, Nov 7, 2022	16.80	16.85	16.76	16.77
3741	NASDAQ	PIE	Fri, Nov 4, 2022	16.70	16.80	16.64	16.80
3740	NASDAQ	PIE	Thu, Nov 3, 2022	15.95	16.16	15.95	16.14
3739	NASDAQ	PIE	Wed, Nov 2, 2022	16.12	16.27	15.94	15.95
3738	NASDAQ	PIE	Tue, Nov 1, 2022	16.05	16.13	15.98	16.07
3737	NASDAQ	PIE	Mon, Oct 31, 2022	15.74	15.87	15.73	15.84
3736	NASDAQ	PIE	Fri, Oct 28, 2022	15.92	15.99	15.86	15.96
3735	NASDAQ	PIE	Thu, Oct 27, 2022	16.00	16.15	16.00	16.03
3734	NASDAQ	PIE	Wed, Oct 26, 2022	15.90	16.14	15.90	16.03
3733	NASDAQ	PIE	Tue, Oct 25, 2022	15.85	16.01	15.85	15.99
3732	NASDAQ	PIE	Mon, Oct 24, 2022	16.00	16.01	15.82	15.93
3731	NASDAQ	PIE	Fri, Oct 21, 2022	16.08	16.37	16.08	16.36
3730	NASDAQ	PIE	Thu, Oct 20, 2022	16.09	16.29	16.07	16.10
3729	NASDAQ	PIE	Wed, Oct 19, 2022	16.02	16.08	15.93	15.97
3728	NASDAQ	PIE	Tue, Oct 18, 2022	16.33	16.33	16.04	16.17
3727	NASDAQ	PIE	Mon, Oct 17, 2022	16.18	16.37	16.18	16.31
3726	NASDAQ	PIE	Fri, Oct 14, 2022	16.30	16.30	15.91	15.92
3725	NASDAQ	PIE	Thu, Oct 13, 2022	15.94	16.38	15.85	16.32
3724	NASDAQ	PIE	Wed, Oct 12, 2022	16.28	16.32	16.21	16.26
3723	NASDAQ	PIE	Tue, Oct 11, 2022	16.36	16.41	16.16	16.23
3722	NASDAQ	PIE	Mon, Oct 10, 2022	16.60	16.60	16.37	16.42
3721	NASDAQ	PIE	Fri, Oct 7, 2022	16.77	16.78	16.61	16.64
3720	NASDAQ	PIE	Thu, Oct 6, 2022	16.93	17.07	16.91	16.93
3719	NASDAQ	PIE	Wed, Oct 5, 2022	16.95	17.11	16.90	17.06
3718	NASDAQ	PIE	Tue, Oct 4, 2022	17.01	17.14	17.01	17.06
3717	NASDAQ	PIE	Mon, Oct 3, 2022	16.53	16.72	16.53	16.70
3716	NASDAQ	PIE	Fri, Sep 30, 2022	16.40	16.54	16.37	16.39
3715	NASDAQ	PIE	Thu, Sep 29, 2022	16.48	16.57	16.40	16.53
3714	NASDAQ	PIE	Wed, Sep 28, 2022	16.65	16.87	16.58	16.85
3713	NASDAQ	PIE	Tue, Sep 27, 2022	16.98	17.10	16.84	16.89
3712	NASDAQ	PIE	Mon, Sep 26, 2022	17.00	17.04	16.83	16.87
3711	NASDAQ	PIE	Fri, Sep 23, 2022	17.41	17.41	17.17	17.23
3710	NASDAQ	PIE	Thu, Sep 22, 2022	17.87	17.87	17.73	17.76
3709	NASDAQ	PIE	Wed, Sep 21, 2022	17.92	18.05	17.76	17.76
3708	NASDAQ	PIE	Tue, Sep 20, 2022	17.90	17.96	17.85	17.94
3707	NASDAQ	PIE	Mon, Sep 19, 2022	17.88	18.02	17.79	18.00
3706	NASDAQ	PIE	Fri, Sep 16, 2022	18.34	18.45	18.32	18.42
3705	NASDAQ	PIE	Thu, Sep 15, 2022	18.58	18.68	18.51	18.52
3704	NASDAQ	PIE	Wed, Sep 14, 2022	18.68	18.77	18.63	18.70
3703	NASDAQ	PIE	Tue, Sep 13, 2022	18.74	18.74	18.39	18.42
3702	NASDAQ	PIE	Mon, Sep 12, 2022	19.04	19.14	18.97	19.05
3701	NASDAQ	PIE	Fri, Sep 9, 2022	18.86	18.98	18.86	18.95
3700	NASDAQ	PIE	Thu, Sep 8, 2022	18.58	18.65	18.49	18.63
3699	NASDAQ	PIE	Wed, Sep 7, 2022	18.43	18.61	18.40	18.60
3698	NASDAQ	PIE	Tue, Sep 6, 2022	18.65	18.77	18.52	18.54
3697	NASDAQ	PIE	Fri, Sep 2, 2022	18.78	18.81	18.54	18.55
3696	NASDAQ	PIE	Thu, Sep 1, 2022	18.66	18.75	18.52	18.73
3695	NASDAQ	PIE	Wed, Aug 31, 2022	18.91	18.93	18.80	18.81
3694	NASDAQ	PIE	Tue, Aug 30, 2022	19.00	19.00	18.70	18.76
3693	NASDAQ	PIE	Mon, Aug 29, 2022	18.99	19.11	18.95	18.99
3692	NASDAQ	PIE	Fri, Aug 26, 2022	19.37	19.42	19.05	19.05
3691	NASDAQ	PIE	Thu, Aug 25, 2022	19.27	19.41	19.24	19.41
3690	NASDAQ	PIE	Wed, Aug 24, 2022	19.02	19.13	19.01	19.08
3689	NASDAQ	PIE	Tue, Aug 23, 2022	19.01	19.18	19.01	19.09
3688	NASDAQ	PIE	Mon, Aug 22, 2022	19.01	19.04	18.97	18.98
3687	NASDAQ	PIE	Fri, Aug 19, 2022	19.16	19.17	19.09	19.13
3686	NASDAQ	PIE	Thu, Aug 18, 2022	19.28	19.34	19.22	19.27
3685	NASDAQ	PIE	Wed, Aug 17, 2022	19.25	19.38	19.21	19.30
3684	NASDAQ	PIE	Tue, Aug 16, 2022	19.37	19.45	19.34	19.40
3683	NASDAQ	PIE	Mon, Aug 15, 2022	19.28	19.43	19.28	19.36
3682	NASDAQ	PIE	Fri, Aug 12, 2022	19.29	19.44	19.27	19.44
3681	NASDAQ	PIE	Thu, Aug 11, 2022	19.16	19.30	19.05	19.11
3680	NASDAQ	PIE	Wed, Aug 10, 2022	18.92	19.10	18.92	19.08
3679	NASDAQ	PIE	Tue, Aug 9, 2022	18.70	18.78	18.66	18.73
3678	NASDAQ	PIE	Mon, Aug 8, 2022	18.62	18.65	18.50	18.54
3677	NASDAQ	PIE	Fri, Aug 5, 2022	18.47	18.60	18.47	18.60
3676	NASDAQ	PIE	Thu, Aug 4, 2022	18.43	18.46	18.37	18.41
3675	NASDAQ	PIE	Wed, Aug 3, 2022	18.33	18.41	18.24	18.39
3674	NASDAQ	PIE	Tue, Aug 2, 2022	18.37	18.56	18.35	18.37
3673	NASDAQ	PIE	Mon, Aug 1, 2022	18.54	18.68	18.38	18.60
3672	NASDAQ	PIE	Fri, Jul 29, 2022	18.70	18.79	18.58	18.79
3671	NASDAQ	PIE	Thu, Jul 28, 2022	18.82	18.84	18.66	18.82
3670	NASDAQ	PIE	Wed, Jul 27, 2022	18.66	18.85	18.57	18.82
3669	NASDAQ	PIE	Tue, Jul 26, 2022	18.44	18.52	18.30	18.36
3668	NASDAQ	PIE	Mon, Jul 25, 2022	18.50	18.56	18.43	18.55
3667	NASDAQ	PIE	Fri, Jul 22, 2022	18.43	18.52	18.32	18.39
3666	NASDAQ	PIE	Thu, Jul 21, 2022	18.38	18.44	18.25	18.43
3665	NASDAQ	PIE	Wed, Jul 20, 2022	18.29	18.37	18.23	18.32
3664	NASDAQ	PIE	Tue, Jul 19, 2022	18.45	18.51	18.42	18.46
3663	NASDAQ	PIE	Mon, Jul 18, 2022	18.32	18.52	18.09	18.11
3662	NASDAQ	PIE	Fri, Jul 15, 2022	18.01	18.09	17.92	18.06
3661	NASDAQ	PIE	Thu, Jul 14, 2022	17.91	18.01	17.77	18.00
3660	NASDAQ	PIE	Wed, Jul 13, 2022	17.97	18.08	17.83	18.04
3659	NASDAQ	PIE	Tue, Jul 12, 2022	18.05	18.17	17.98	18.04
3658	NASDAQ	PIE	Mon, Jul 11, 2022	18.15	18.15	17.96	18.02
3657	NASDAQ	PIE	Fri, Jul 8, 2022	18.31	18.50	18.28	18.45
3656	NASDAQ	PIE	Thu, Jul 7, 2022	18.24	18.38	18.20	18.28
3655	NASDAQ	PIE	Wed, Jul 6, 2022	17.80	17.99	17.77	17.95
3654	NASDAQ	PIE	Tue, Jul 5, 2022	18.07	18.20	17.93	18.19
3653	NASDAQ	PIE	Fri, Jul 1, 2022	18.51	18.53	18.30	18.49
3652	NASDAQ	PIE	Thu, Jun 30, 2022	18.81	18.94	18.62	18.82
3651	NASDAQ	PIE	Wed, Jun 29, 2022	19.38	19.39	19.17	19.25
3650	NASDAQ	PIE	Tue, Jun 28, 2022	19.69	19.80	19.34	19.38
3649	NASDAQ	PIE	Mon, Jun 27, 2022	19.79	19.84	19.70	19.74
3648	NASDAQ	PIE	Fri, Jun 24, 2022	19.51	19.83	19.48	19.77
3647	NASDAQ	PIE	Thu, Jun 23, 2022	19.49	19.49	19.21	19.36
3646	NASDAQ	PIE	Wed, Jun 22, 2022	19.29	19.63	19.27	19.39
3645	NASDAQ	PIE	Tue, Jun 21, 2022	19.88	20.16	19.80	20.00
3644	NASDAQ	PIE	Fri, Jun 17, 2022	20.17	20.26	19.91	20.04
3643	NASDAQ	PIE	Thu, Jun 16, 2022	20.03	20.31	19.94	20.13
3642	NASDAQ	PIE	Wed, Jun 15, 2022	20.81	21.05	20.61	20.94
3641	NASDAQ	PIE	Tue, Jun 14, 2022	20.67	20.76	20.55	20.68
3640	NASDAQ	PIE	Mon, Jun 13, 2022	20.60	20.67	20.43	20.50
3639	NASDAQ	PIE	Fri, Jun 10, 2022	21.29	21.33	21.15	21.25
3638	NASDAQ	PIE	Thu, Jun 9, 2022	21.62	21.67	21.38	21.46
3637	NASDAQ	PIE	Wed, Jun 8, 2022	21.81	21.90	21.72	21.78
3636	NASDAQ	PIE	Tue, Jun 7, 2022	21.61	21.87	21.56	21.85
3635	NASDAQ	PIE	Mon, Jun 6, 2022	21.94	22.06	21.72	21.73
3634	NASDAQ	PIE	Fri, Jun 3, 2022	22.02	22.02	21.79	21.84
3633	NASDAQ	PIE	Thu, Jun 2, 2022	22.00	22.24	21.92	22.19
3632	NASDAQ	PIE	Wed, Jun 1, 2022	22.22	22.22	21.79	21.93
3631	NASDAQ	PIE	Tue, May 31, 2022	22.20	22.87	21.97	22.06
3630	NASDAQ	PIE	Fri, May 27, 2022	21.75	21.84	21.75	21.81
3629	NASDAQ	PIE	Thu, May 26, 2022	21.35	21.64	21.35	21.57
3628	NASDAQ	PIE	Wed, May 25, 2022	21.20	21.45	21.15	21.35
3627	NASDAQ	PIE	Tue, May 24, 2022	21.17	21.43	20.98	21.25
3626	NASDAQ	PIE	Mon, May 23, 2022	21.41	21.46	21.32	21.43
3625	NASDAQ	PIE	Fri, May 20, 2022	21.37	21.37	20.87	21.15
3624	NASDAQ	PIE	Thu, May 19, 2022	20.82	21.20	20.82	21.11
3623	NASDAQ	PIE	Wed, May 18, 2022	21.19	21.19	20.71	20.73
3622	NASDAQ	PIE	Tue, May 17, 2022	21.22	21.25	21.07	21.20
3621	NASDAQ	PIE	Mon, May 16, 2022	20.67	20.85	20.65	20.73
3620	NASDAQ	PIE	Fri, May 13, 2022	20.45	20.79	20.39	20.67
3619	NASDAQ	PIE	Thu, May 12, 2022	20.08	20.20	19.87	20.05
3618	NASDAQ	PIE	Wed, May 11, 2022	20.60	20.73	20.34	20.36
3617	NASDAQ	PIE	Tue, May 10, 2022	20.93	20.93	20.54	20.73
3616	NASDAQ	PIE	Mon, May 9, 2022	20.76	20.76	20.43	20.47
3615	NASDAQ	PIE	Fri, May 6, 2022	21.37	21.39	21.09	21.28
3614	NASDAQ	PIE	Thu, May 5, 2022	21.79	21.79	21.22	21.37
3613	NASDAQ	PIE	Wed, May 4, 2022	21.84	22.32	21.67	22.29
3612	NASDAQ	PIE	Tue, May 3, 2022	21.63	21.99	21.63	21.87
3611	NASDAQ	PIE	Mon, May 2, 2022	21.71	21.79	21.35	21.64
3610	NASDAQ	PIE	Fri, Apr 29, 2022	22.09	22.16	21.79	21.81
3609	NASDAQ	PIE	Thu, Apr 28, 2022	21.77	22.04	21.61	21.98
3608	NASDAQ	PIE	Wed, Apr 27, 2022	21.49	21.69	21.20	21.52
3607	NASDAQ	PIE	Tue, Apr 26, 2022	21.78	21.90	21.38	21.40
3606	NASDAQ	PIE	Mon, Apr 25, 2022	22.03	22.09	21.75	22.02
3605	NASDAQ	PIE	Fri, Apr 22, 2022	22.68	22.68	22.30	22.30
3604	NASDAQ	PIE	Thu, Apr 21, 2022	23.07	23.15	22.64	22.67
3603	NASDAQ	PIE	Wed, Apr 20, 2022	23.04	23.11	22.86	22.96
3602	NASDAQ	PIE	Tue, Apr 19, 2022	22.77	22.96	22.31	22.88
3601	NASDAQ	PIE	Mon, Apr 18, 2022	22.86	23.05	22.79	22.84
3600	NASDAQ	PIE	Thu, Apr 14, 2022	23.19	23.32	23.04	23.12
3599	NASDAQ	PIE	Wed, Apr 13, 2022	23.28	23.51	23.19	23.51
3598	NASDAQ	PIE	Tue, Apr 12, 2022	23.15	23.16	22.97	23.07
3597	NASDAQ	PIE	Mon, Apr 11, 2022	23.08	23.18	22.83	22.90
3596	NASDAQ	PIE	Fri, Apr 8, 2022	23.43	23.51	23.35	23.39
3595	NASDAQ	PIE	Thu, Apr 7, 2022	23.28	23.37	23.09	23.19
3594	NASDAQ	PIE	Wed, Apr 6, 2022	23.57	23.57	23.34	23.43
3593	NASDAQ	PIE	Tue, Apr 5, 2022	24.01	24.01	23.54	23.64
3592	NASDAQ	PIE	Mon, Apr 4, 2022	23.89	24.02	23.75	23.75
3591	NASDAQ	PIE	Fri, Apr 1, 2022	23.76	23.76	23.50	23.76
3590	NASDAQ	PIE	Thu, Mar 31, 2022	23.61	23.61	23.36	23.36
3589	NASDAQ	PIE	Wed, Mar 30, 2022	23.76	23.87	23.68	23.71
3588	NASDAQ	PIE	Tue, Mar 29, 2022	23.63	23.66	23.52	23.58
3587	NASDAQ	PIE	Mon, Mar 28, 2022	23.22	23.37	23.08	23.37
3586	NASDAQ	PIE	Fri, Mar 25, 2022	23.34	23.40	23.21	23.34
3585	NASDAQ	PIE	Thu, Mar 24, 2022	23.56	23.67	23.39	23.67
3584	NASDAQ	PIE	Wed, Mar 23, 2022	23.63	23.63	23.36	23.40
3583	NASDAQ	PIE	Tue, Mar 22, 2022	23.59	23.70	23.54	23.67
3582	NASDAQ	PIE	Mon, Mar 21, 2022	23.35	23.39	23.14	23.28
3581	NASDAQ	PIE	Fri, Mar 18, 2022	23.11	23.49	23.06	23.39
3580	NASDAQ	PIE	Thu, Mar 17, 2022	23.46	23.58	23.23	23.41
3579	NASDAQ	PIE	Wed, Mar 16, 2022	22.70	23.26	22.55	23.26
3578	NASDAQ	PIE	Tue, Mar 15, 2022	22.17	22.29	21.91	22.26
3577	NASDAQ	PIE	Mon, Mar 14, 2022	22.82	22.84	22.42	22.48
3576	NASDAQ	PIE	Fri, Mar 11, 2022	23.37	23.42	22.90	22.92
3575	NASDAQ	PIE	Thu, Mar 10, 2022	23.30	23.30	23.13	23.25
3574	NASDAQ	PIE	Wed, Mar 9, 2022	23.07	23.50	23.07	23.44
3573	NASDAQ	PIE	Tue, Mar 8, 2022	22.62	22.87	22.41	22.68
3572	NASDAQ	PIE	Mon, Mar 7, 2022	23.53	23.53	22.61	22.65
3571	NASDAQ	PIE	Fri, Mar 4, 2022	23.99	24.06	23.48	23.84
3570	NASDAQ	PIE	Thu, Mar 3, 2022	24.57	24.57	24.24	24.33
3569	NASDAQ	PIE	Wed, Mar 2, 2022	24.43	24.68	24.43	24.62
3568	NASDAQ	PIE	Tue, Mar 1, 2022	24.57	24.60	24.22	24.34
3567	NASDAQ	PIE	Mon, Feb 28, 2022	24.30	24.61	24.18	24.61
3566	NASDAQ	PIE	Fri, Feb 25, 2022	24.19	24.61	24.15	24.54
3565	NASDAQ	PIE	Thu, Feb 24, 2022	23.56	24.15	23.35	24.13
3564	NASDAQ	PIE	Wed, Feb 23, 2022	24.71	24.71	24.30	24.38
3563	NASDAQ	PIE	Tue, Feb 22, 2022	24.37	24.51	24.25	24.33
3562	NASDAQ	PIE	Fri, Feb 18, 2022	24.74	24.91	24.73	24.82
3561	NASDAQ	PIE	Thu, Feb 17, 2022	24.80	24.87	24.65	24.71
3560	NASDAQ	PIE	Wed, Feb 16, 2022	24.58	25.04	24.58	24.99
3559	NASDAQ	PIE	Tue, Feb 15, 2022	24.62	24.74	24.56	24.72
3558	NASDAQ	PIE	Mon, Feb 14, 2022	24.19	24.23	24.04	24.09
3557	NASDAQ	PIE	Fri, Feb 11, 2022	24.67	24.78	24.24	24.30
3556	NASDAQ	PIE	Thu, Feb 10, 2022	24.76	24.89	24.50	24.55
3555	NASDAQ	PIE	Wed, Feb 9, 2022	24.68	24.84	24.62	24.79
3554	NASDAQ	PIE	Tue, Feb 8, 2022	24.26	24.50	24.25	24.47
3553	NASDAQ	PIE	Mon, Feb 7, 2022	24.05	24.15	23.92	24.00
3552	NASDAQ	PIE	Fri, Feb 4, 2022	23.79	23.98	23.74	23.92
3551	NASDAQ	PIE	Thu, Feb 3, 2022	23.90	23.99	23.01	23.97
3550	NASDAQ	PIE	Wed, Feb 2, 2022	24.11	24.26	24.05	24.13
3549	NASDAQ	PIE	Tue, Feb 1, 2022	24.14	24.17	23.96	24.11
3548	NASDAQ	PIE	Mon, Jan 31, 2022	23.30	24.06	23.30	23.99
3547	NASDAQ	PIE	Fri, Jan 28, 2022	23.16	23.30	22.97	23.30
3546	NASDAQ	PIE	Thu, Jan 27, 2022	23.60	23.67	23.31	23.39
3545	NASDAQ	PIE	Wed, Jan 26, 2022	24.05	24.11	23.64	23.74
3544	NASDAQ	PIE	Tue, Jan 25, 2022	24.00	24.20	23.92	24.07
3543	NASDAQ	PIE	Mon, Jan 24, 2022	24.16	24.26	23.67	24.14
3542	NASDAQ	PIE	Fri, Jan 21, 2022	24.51	24.64	24.11	24.29
3541	NASDAQ	PIE	Thu, Jan 20, 2022	24.97	25.07	24.66	24.66
3540	NASDAQ	PIE	Wed, Jan 19, 2022	24.79	24.88	24.69	24.79
3539	NASDAQ	PIE	Tue, Jan 18, 2022	24.81	24.90	24.70	24.76
3538	NASDAQ	PIE	Fri, Jan 14, 2022	24.75	24.86	24.65	24.85
3537	NASDAQ	PIE	Thu, Jan 13, 2022	25.06	25.06	24.85	24.88
3536	NASDAQ	PIE	Wed, Jan 12, 2022	24.98	25.08	24.89	25.07
3535	NASDAQ	PIE	Tue, Jan 11, 2022	24.70	24.92	24.62	24.92
3534	NASDAQ	PIE	Mon, Jan 10, 2022	24.84	24.91	24.71	24.84
3533	NASDAQ	PIE	Fri, Jan 7, 2022	24.98	25.08	24.85	25.08
3532	NASDAQ	PIE	Thu, Jan 6, 2022	25.23	25.32	25.16	25.28
3531	NASDAQ	PIE	Wed, Jan 5, 2022	25.71	25.85	25.36	25.51
3530	NASDAQ	PIE	Tue, Jan 4, 2022	25.90	25.90	25.64	25.71
3529	NASDAQ	PIE	Mon, Jan 3, 2022	25.77	25.80	25.58	25.80
3528	NASDAQ	PIE	Fri, Dec 31, 2021	25.78	25.86	25.68	25.80
3527	NASDAQ	PIE	Thu, Dec 30, 2021	25.65	25.86	25.65	25.80
3526	NASDAQ	PIE	Wed, Dec 29, 2021	25.69	25.74	25.52	25.68
3525	NASDAQ	PIE	Tue, Dec 28, 2021	25.82	25.84	25.67	25.69
3524	NASDAQ	PIE	Mon, Dec 27, 2021	25.65	25.86	25.64	25.82
3523	NASDAQ	PIE	Thu, Dec 23, 2021	25.42	25.58	25.31	25.57
3522	NASDAQ	PIE	Wed, Dec 22, 2021	25.76	25.82	25.12	25.47
3521	NASDAQ	PIE	Tue, Dec 21, 2021	24.94	25.21	24.94	25.21
3520	NASDAQ	PIE	Mon, Dec 20, 2021	24.92	25.20	24.48	24.68
3519	NASDAQ	PIE	Fri, Dec 17, 2021	25.40	25.40	25.06	25.10
3518	NASDAQ	PIE	Thu, Dec 16, 2021	25.44	25.60	25.25	25.31
3517	NASDAQ	PIE	Wed, Dec 15, 2021	24.97	25.24	24.79	25.20
3516	NASDAQ	PIE	Tue, Dec 14, 2021	24.95	25.01	24.84	24.90
3515	NASDAQ	PIE	Mon, Dec 13, 2021	25.50	25.50	24.96	24.96
3514	NASDAQ	PIE	Fri, Dec 10, 2021	25.51	25.54	25.38	25.44
3513	NASDAQ	PIE	Thu, Dec 9, 2021	25.51	25.52	25.33	25.39
3512	NASDAQ	PIE	Wed, Dec 8, 2021	25.42	25.63	25.42	25.58
3511	NASDAQ	PIE	Tue, Dec 7, 2021	25.10	25.37	25.10	25.32
3510	NASDAQ	PIE	Mon, Dec 6, 2021	24.94	25.09	24.94	24.97
3509	NASDAQ	PIE	Fri, Dec 3, 2021	25.20	25.34	24.67	24.89
3508	NASDAQ	PIE	Thu, Dec 2, 2021	24.90	25.17	24.90	25.08
3507	NASDAQ	PIE	Wed, Dec 1, 2021	25.11	25.33	24.81	24.81
3506	NASDAQ	PIE	Tue, Nov 30, 2021	24.99	25.15	24.80	24.96
3505	NASDAQ	PIE	Mon, Nov 29, 2021	24.85	24.85	24.58	24.77
3504	NASDAQ	PIE	Fri, Nov 26, 2021	24.53	24.59	24.21	24.30
3503	NASDAQ	PIE	Wed, Nov 24, 2021	24.97	25.11	24.92	25.03
3502	NASDAQ	PIE	Tue, Nov 23, 2021	25.07	25.07	24.94	25.01
3501	NASDAQ	PIE	Mon, Nov 22, 2021	25.29	25.41	25.03	25.03
3500	NASDAQ	PIE	Fri, Nov 19, 2021	25.49	25.49	25.25	25.34
3499	NASDAQ	PIE	Thu, Nov 18, 2021	25.46	25.57	25.29	25.48
3498	NASDAQ	PIE	Wed, Nov 17, 2021	25.68	25.70	25.53	25.57
3497	NASDAQ	PIE	Tue, Nov 16, 2021	26.04	26.04	25.47	25.62
3496	NASDAQ	PIE	Mon, Nov 15, 2021	25.65	25.74	25.52	25.55
3495	NASDAQ	PIE	Fri, Nov 12, 2021	25.55	25.66	25.51	25.56
3494	NASDAQ	PIE	Thu, Nov 11, 2021	25.50	25.56	25.45	25.51
3493	NASDAQ	PIE	Wed, Nov 10, 2021	25.35	25.42	25.17	25.21
3492	NASDAQ	PIE	Tue, Nov 9, 2021	25.41	25.45	25.32	25.42
3491	NASDAQ	PIE	Mon, Nov 8, 2021	25.51	25.51	25.16	25.22
3490	NASDAQ	PIE	Fri, Nov 5, 2021	25.05	25.24	25.05	25.15
3489	NASDAQ	PIE	Thu, Nov 4, 2021	24.89	25.04	24.77	24.89
3488	NASDAQ	PIE	Wed, Nov 3, 2021	24.72	24.98	24.67	24.98
3487	NASDAQ	PIE	Tue, Nov 2, 2021	24.86	24.89	24.75	24.85
3486	NASDAQ	PIE	Mon, Nov 1, 2021	24.97	25.09	24.97	25.00
3485	NASDAQ	PIE	Fri, Oct 29, 2021	24.83	25.26	24.68	24.75
3484	NASDAQ	PIE	Thu, Oct 28, 2021	24.92	24.98	24.89	24.98
3483	NASDAQ	PIE	Wed, Oct 27, 2021	24.97	25.01	24.82	24.82
3482	NASDAQ	PIE	Tue, Oct 26, 2021	24.80	24.90	24.71	24.76
3481	NASDAQ	PIE	Mon, Oct 25, 2021	24.74	24.84	24.67	24.80
3480	NASDAQ	PIE	Fri, Oct 22, 2021	24.64	24.73	24.46	24.51
3479	NASDAQ	PIE	Thu, Oct 21, 2021	24.50	24.61	24.45	24.55
3478	NASDAQ	PIE	Wed, Oct 20, 2021	24.74	24.78	24.68	24.73
3477	NASDAQ	PIE	Tue, Oct 19, 2021	24.60	24.72	24.56	24.67
3476	NASDAQ	PIE	Mon, Oct 18, 2021	24.11	24.29	24.11	24.27
3475	NASDAQ	PIE	Fri, Oct 15, 2021	24.14	24.24	24.13	24.18
3474	NASDAQ	PIE	Thu, Oct 14, 2021	23.99	24.07	23.75	23.99
3473	NASDAQ	PIE	Wed, Oct 13, 2021	23.69	23.82	23.51	23.64
3472	NASDAQ	PIE	Tue, Oct 12, 2021	23.76	23.81	23.55	23.57
3471	NASDAQ	PIE	Mon, Oct 11, 2021	23.84	23.96	23.66	23.70
3470	NASDAQ	PIE	Fri, Oct 8, 2021	23.83	23.84	23.66	23.77
3469	NASDAQ	PIE	Thu, Oct 7, 2021	23.52	24.59	23.52	23.93
3468	NASDAQ	PIE	Wed, Oct 6, 2021	23.41	23.60	23.27	23.59
3467	NASDAQ	PIE	Tue, Oct 5, 2021	23.81	23.97	23.71	23.89
3466	NASDAQ	PIE	Mon, Oct 4, 2021	23.79	23.94	23.35	23.45
3465	NASDAQ	PIE	Fri, Oct 1, 2021	24.12	24.12	23.86	24.08
3464	NASDAQ	PIE	Thu, Sep 30, 2021	24.35	24.55	24.23	24.31
3463	NASDAQ	PIE	Wed, Sep 29, 2021	24.19	24.21	23.94	23.94
3462	NASDAQ	PIE	Tue, Sep 28, 2021	24.62	24.66	24.25	24.26
3461	NASDAQ	PIE	Mon, Sep 27, 2021	24.96	24.96	24.79	24.79
3460	NASDAQ	PIE	Fri, Sep 24, 2021	24.99	25.12	24.95	24.99
3459	NASDAQ	PIE	Thu, Sep 23, 2021	25.18	25.35	25.18	25.25
3458	NASDAQ	PIE	Wed, Sep 22, 2021	24.83	25.24	24.83	25.09
3457	NASDAQ	PIE	Tue, Sep 21, 2021	24.55	24.74	24.51	24.67
3456	NASDAQ	PIE	Mon, Sep 20, 2021	24.67	24.67	24.13	24.35
3455	NASDAQ	PIE	Fri, Sep 17, 2021	25.54	25.54	25.30	25.39
3454	NASDAQ	PIE	Thu, Sep 16, 2021	25.27	25.28	25.10	25.23
3453	NASDAQ	PIE	Wed, Sep 15, 2021	25.52	25.62	25.46	25.56
3452	NASDAQ	PIE	Tue, Sep 14, 2021	25.75	25.75	25.59	25.68
3451	NASDAQ	PIE	Mon, Sep 13, 2021	25.75	25.85	25.66	25.84
3450	NASDAQ	PIE	Fri, Sep 10, 2021	25.97	25.97	25.68	25.74
3449	NASDAQ	PIE	Thu, Sep 9, 2021	25.58	25.80	25.55	25.68
3448	NASDAQ	PIE	Wed, Sep 8, 2021	25.68	25.72	25.40	25.42
3447	NASDAQ	PIE	Tue, Sep 7, 2021	25.89	25.99	25.89	25.90
3446	NASDAQ	PIE	Fri, Sep 3, 2021	25.78	25.93	25.78	25.88
3445	NASDAQ	PIE	Thu, Sep 2, 2021	25.78	25.87	25.69	25.71
3444	NASDAQ	PIE	Wed, Sep 1, 2021	25.83	25.97	25.83	25.88
3443	NASDAQ	PIE	Tue, Aug 31, 2021	25.77	25.77	25.60	25.62
3442	NASDAQ	PIE	Mon, Aug 30, 2021	25.53	25.66	25.46	25.56
3441	NASDAQ	PIE	Fri, Aug 27, 2021	25.20	25.41	25.20	25.37
3440	NASDAQ	PIE	Thu, Aug 26, 2021	25.10	25.12	24.94	24.98
3439	NASDAQ	PIE	Wed, Aug 25, 2021	25.24	25.39	25.24	25.34
3438	NASDAQ	PIE	Tue, Aug 24, 2021	24.99	25.19	24.99	25.15
3437	NASDAQ	PIE	Mon, Aug 23, 2021	24.83	25.13	24.76	25.03
3436	NASDAQ	PIE	Fri, Aug 20, 2021	24.12	24.37	24.12	24.31
3435	NASDAQ	PIE	Thu, Aug 19, 2021	24.15	24.36	24.07	24.31
3434	NASDAQ	PIE	Wed, Aug 18, 2021	24.73	24.84	24.62	24.65
3433	NASDAQ	PIE	Tue, Aug 17, 2021	24.28	24.31	23.99	24.25
3432	NASDAQ	PIE	Mon, Aug 16, 2021	24.98	25.03	24.76	25.00
3431	NASDAQ	PIE	Fri, Aug 13, 2021	25.37	25.37	25.21	25.26
3430	NASDAQ	PIE	Thu, Aug 12, 2021	25.56	25.61	25.48	25.58
3429	NASDAQ	PIE	Wed, Aug 11, 2021	25.74	25.74	25.45	25.56
3428	NASDAQ	PIE	Tue, Aug 10, 2021	25.97	25.99	25.83	25.91
3427	NASDAQ	PIE	Mon, Aug 9, 2021	25.90	25.93	25.81	25.81
3426	NASDAQ	PIE	Fri, Aug 6, 2021	26.05	26.10	25.86	25.91
3425	NASDAQ	PIE	Thu, Aug 5, 2021	26.24	26.29	26.20	26.22
3424	NASDAQ	PIE	Wed, Aug 4, 2021	26.33	26.55	26.33	26.46
3423	NASDAQ	PIE	Tue, Aug 3, 2021	26.12	26.38	26.05	26.34
3422	NASDAQ	PIE	Mon, Aug 2, 2021	26.09	26.13	25.84	25.87
3421	NASDAQ	PIE	Fri, Jul 30, 2021	26.06	26.13	25.73	25.77
3420	NASDAQ	PIE	Thu, Jul 29, 2021	26.61	26.61	26.36	26.60
3419	NASDAQ	PIE	Wed, Jul 28, 2021	25.74	26.17	25.74	26.10
3418	NASDAQ	PIE	Tue, Jul 27, 2021	25.37	25.40	25.04	25.40
3417	NASDAQ	PIE	Mon, Jul 26, 2021	26.17	26.21	25.96	26.14
3416	NASDAQ	PIE	Fri, Jul 23, 2021	26.64	26.65	26.50	26.54
3415	NASDAQ	PIE	Thu, Jul 22, 2021	27.02	27.07	26.85	26.96
3414	NASDAQ	PIE	Wed, Jul 21, 2021	26.77	27.11	26.72	27.06
3413	NASDAQ	PIE	Tue, Jul 20, 2021	26.85	27.11	26.65	27.09
3412	NASDAQ	PIE	Mon, Jul 19, 2021	27.28	27.29	27.08	27.16
3411	NASDAQ	PIE	Fri, Jul 16, 2021	27.71	27.85	27.48	27.55
3410	NASDAQ	PIE	Thu, Jul 15, 2021	27.72	27.79	27.53	27.67
3409	NASDAQ	PIE	Wed, Jul 14, 2021	27.41	27.49	27.32	27.37
3408	NASDAQ	PIE	Tue, Jul 13, 2021	27.24	27.33	27.11	27.11
3407	NASDAQ	PIE	Mon, Jul 12, 2021	27.36	27.46	27.22	27.41
3406	NASDAQ	PIE	Fri, Jul 9, 2021	27.13	27.28	27.03	27.28
3405	NASDAQ	PIE	Thu, Jul 8, 2021	27.11	27.18	26.94	27.08
3404	NASDAQ	PIE	Wed, Jul 7, 2021	27.57	27.65	27.42	27.59
3403	NASDAQ	PIE	Tue, Jul 6, 2021	27.46	27.57	27.36	27.38
3402	NASDAQ	PIE	Fri, Jul 2, 2021	27.39	27.58	27.39	27.54
3401	NASDAQ	PIE	Thu, Jul 1, 2021	27.55	27.59	27.31	27.54
3400	NASDAQ	PIE	Wed, Jun 30, 2021	27.18	27.36	27.15	27.35
3399	NASDAQ	PIE	Tue, Jun 29, 2021	26.99	27.10	26.93	27.07
3398	NASDAQ	PIE	Mon, Jun 28, 2021	27.18	27.27	27.16	27.16
3397	NASDAQ	PIE	Fri, Jun 25, 2021	26.91	26.92	26.80	26.80
3396	NASDAQ	PIE	Thu, Jun 24, 2021	26.66	26.81	26.63	26.69
3395	NASDAQ	PIE	Wed, Jun 23, 2021	26.40	26.45	26.22	26.22
3394	NASDAQ	PIE	Tue, Jun 22, 2021	26.21	26.39	26.13	26.27
3393	NASDAQ	PIE	Mon, Jun 21, 2021	26.24	26.51	26.08	26.51
3392	NASDAQ	PIE	Fri, Jun 18, 2021	26.28	26.28	26.10	26.18
3391	NASDAQ	PIE	Thu, Jun 17, 2021	26.20	26.37	26.09	26.22
3390	NASDAQ	PIE	Wed, Jun 16, 2021	26.34	26.34	25.84	25.97
3389	NASDAQ	PIE	Tue, Jun 15, 2021	26.60	26.64	26.38	26.44
3388	NASDAQ	PIE	Mon, Jun 14, 2021	26.22	26.36	26.14	26.19
3387	NASDAQ	PIE	Fri, Jun 11, 2021	26.23	26.29	26.12	26.18
3386	NASDAQ	PIE	Thu, Jun 10, 2021	26.12	26.25	26.12	26.17
3385	NASDAQ	PIE	Wed, Jun 9, 2021	26.04	26.11	25.97	26.02
3384	NASDAQ	PIE	Tue, Jun 8, 2021	26.18	26.26	26.02	26.10
3383	NASDAQ	PIE	Mon, Jun 7, 2021	26.31	26.37	26.11	26.31
3382	NASDAQ	PIE	Fri, Jun 4, 2021	26.25	26.39	26.25	26.36
3381	NASDAQ	PIE	Thu, Jun 3, 2021	26.31	26.31	26.14	26.19
3380	NASDAQ	PIE	Wed, Jun 2, 2021	26.25	26.36	26.07	26.25
3379	NASDAQ	PIE	Tue, Jun 1, 2021	26.33	26.48	25.93	26.48
3378	NASDAQ	PIE	Fri, May 28, 2021	25.61	25.83	25.56	25.77
3377	NASDAQ	PIE	Thu, May 27, 2021	25.47	25.62	25.44	25.55
3376	NASDAQ	PIE	Wed, May 26, 2021	25.14	25.29	25.08	25.18
3375	NASDAQ	PIE	Tue, May 25, 2021	25.13	25.26	24.94	25.00
3374	NASDAQ	PIE	Mon, May 24, 2021	24.66	24.95	24.66	24.94
3373	NASDAQ	PIE	Fri, May 21, 2021	24.35	24.39	24.12	24.12
3372	NASDAQ	PIE	Thu, May 20, 2021	24.04	24.24	23.95	24.21
3371	NASDAQ	PIE	Wed, May 19, 2021	23.97	24.26	23.97	24.17
3370	NASDAQ	PIE	Tue, May 18, 2021	24.02	24.33	24.02	24.24
3369	NASDAQ	PIE	Mon, May 17, 2021	23.29	23.44	23.17	23.35
3368	NASDAQ	PIE	Fri, May 14, 2021	23.68	23.80	23.55	23.78
3367	NASDAQ	PIE	Thu, May 13, 2021	23.65	23.78	23.46	23.64
3366	NASDAQ	PIE	Wed, May 12, 2021	23.88	23.98	23.40	23.40
3365	NASDAQ	PIE	Tue, May 11, 2021	24.48	24.68	24.31	24.45
3364	NASDAQ	PIE	Mon, May 10, 2021	25.54	25.54	25.25	25.25
3363	NASDAQ	PIE	Fri, May 7, 2021	25.51	25.77	25.51	25.70
3362	NASDAQ	PIE	Thu, May 6, 2021	25.04	25.16	24.98	25.16
3361	NASDAQ	PIE	Wed, May 5, 2021	24.88	24.97	24.85	24.88
3360	NASDAQ	PIE	Tue, May 4, 2021	25.13	25.13	24.71	24.90
3359	NASDAQ	PIE	Mon, May 3, 2021	25.40	25.55	25.31	25.31
3358	NASDAQ	PIE	Fri, Apr 30, 2021	25.77	25.81	25.53	25.57
3357	NASDAQ	PIE	Thu, Apr 29, 2021	26.08	26.08	25.85	26.03
3356	NASDAQ	PIE	Wed, Apr 28, 2021	25.76	26.00	25.74	25.90
3355	NASDAQ	PIE	Tue, Apr 27, 2021	25.59	25.68	25.51	25.59
3354	NASDAQ	PIE	Mon, Apr 26, 2021	25.38	25.57	25.38	25.54
3353	NASDAQ	PIE	Fri, Apr 23, 2021	25.06	25.27	25.06	25.23
3352	NASDAQ	PIE	Thu, Apr 22, 2021	24.87	24.87	24.71	24.71
3351	NASDAQ	PIE	Wed, Apr 21, 2021	24.85	25.12	24.83	25.10
3350	NASDAQ	PIE	Tue, Apr 20, 2021	24.93	24.97	24.77	24.81
3349	NASDAQ	PIE	Mon, Apr 19, 2021	24.98	25.20	24.90	25.01
3348	NASDAQ	PIE	Fri, Apr 16, 2021	24.89	24.98	24.83	24.96
3347	NASDAQ	PIE	Thu, Apr 15, 2021	24.56	24.67	24.52	24.66
3346	NASDAQ	PIE	Wed, Apr 14, 2021	24.20	24.36	24.18	24.18
3345	NASDAQ	PIE	Tue, Apr 13, 2021	24.11	24.27	24.10	24.19
3344	NASDAQ	PIE	Mon, Apr 12, 2021	24.29	24.29	24.16	24.20
3343	NASDAQ	PIE	Fri, Apr 9, 2021	24.48	24.53	24.37	24.53
3342	NASDAQ	PIE	Thu, Apr 8, 2021	24.86	24.99	24.85	24.94
3341	NASDAQ	PIE	Wed, Apr 7, 2021	24.47	24.55	24.38	24.48
3340	NASDAQ	PIE	Tue, Apr 6, 2021	24.45	24.61	24.45	24.53
3339	NASDAQ	PIE	Mon, Apr 5, 2021	24.46	24.55	24.30	24.44
3338	NASDAQ	PIE	Thu, Apr 1, 2021	24.32	24.54	24.25	24.26
3337	NASDAQ	PIE	Wed, Mar 31, 2021	23.88	24.16	23.85	24.01
3336	NASDAQ	PIE	Tue, Mar 30, 2021	23.72	24.02	23.72	23.92
3335	NASDAQ	PIE	Mon, Mar 29, 2021	23.68	23.78	23.59	23.71
3334	NASDAQ	PIE	Fri, Mar 26, 2021	23.71	23.91	23.43	23.90
3333	NASDAQ	PIE	Thu, Mar 25, 2021	23.18	23.49	23.12	23.48
3332	NASDAQ	PIE	Wed, Mar 24, 2021	23.47	23.48	23.03	23.09
3331	NASDAQ	PIE	Tue, Mar 23, 2021	23.94	24.02	23.64	23.67
3330	NASDAQ	PIE	Mon, Mar 22, 2021	24.28	24.44	24.23	24.35
3329	NASDAQ	PIE	Fri, Mar 19, 2021	24.20	24.43	24.16	24.36
3328	NASDAQ	PIE	Thu, Mar 18, 2021	24.53	24.65	24.26	24.28
3327	NASDAQ	PIE	Wed, Mar 17, 2021	24.36	24.80	24.26	24.69
3326	NASDAQ	PIE	Tue, Mar 16, 2021	24.46	24.65	24.44	24.52
3325	NASDAQ	PIE	Mon, Mar 15, 2021	24.19	24.23	24.10	24.22
3324	NASDAQ	PIE	Fri, Mar 12, 2021	24.26	24.30	24.13	24.26
3323	NASDAQ	PIE	Thu, Mar 11, 2021	24.36	24.76	24.36	24.76
3322	NASDAQ	PIE	Wed, Mar 10, 2021	23.88	23.97	23.68	23.73
3321	NASDAQ	PIE	Tue, Mar 9, 2021	23.56	23.84	23.47	23.74
3320	NASDAQ	PIE	Mon, Mar 8, 2021	23.51	23.52	23.03	23.03
3319	NASDAQ	PIE	Fri, Mar 5, 2021	24.05	24.18	23.68	24.13
3318	NASDAQ	PIE	Thu, Mar 4, 2021	24.39	24.62	23.84	23.93
3317	NASDAQ	PIE	Wed, Mar 3, 2021	25.05	25.13	24.72	24.80
3316	NASDAQ	PIE	Tue, Mar 2, 2021	24.97	25.05	24.81	24.95
3315	NASDAQ	PIE	Mon, Mar 1, 2021	25.09	25.40	25.09	25.30
3314	NASDAQ	PIE	Fri, Feb 26, 2021	24.73	24.73	24.37	24.60
3313	NASDAQ	PIE	Thu, Feb 25, 2021	25.45	25.46	24.82	24.83
3312	NASDAQ	PIE	Wed, Feb 24, 2021	25.04	25.39	24.91	25.36
3311	NASDAQ	PIE	Tue, Feb 23, 2021	25.39	25.64	25.17	25.58
3310	NASDAQ	PIE	Mon, Feb 22, 2021	25.70	25.88	25.56	25.61
3309	NASDAQ	PIE	Fri, Feb 19, 2021	26.21	26.42	26.17	26.30
3308	NASDAQ	PIE	Thu, Feb 18, 2021	26.07	26.10	25.76	26.00
3307	NASDAQ	PIE	Wed, Feb 17, 2021	26.38	26.53	26.27	26.43
3306	NASDAQ	PIE	Tue, Feb 16, 2021	26.63	26.63	26.36	26.36
3305	NASDAQ	PIE	Fri, Feb 12, 2021	26.21	26.39	26.13	26.28
3304	NASDAQ	PIE	Thu, Feb 11, 2021	26.15	26.29	26.10	26.18
3303	NASDAQ	PIE	Wed, Feb 10, 2021	26.30	26.30	25.82	25.92
3302	NASDAQ	PIE	Tue, Feb 9, 2021	25.74	25.99	25.74	25.94
3301	NASDAQ	PIE	Mon, Feb 8, 2021	25.39	25.66	25.39	25.58
3300	NASDAQ	PIE	Fri, Feb 5, 2021	25.16	25.35	25.04	25.26
3299	NASDAQ	PIE	Thu, Feb 4, 2021	24.84	24.95	24.77	24.94
3298	NASDAQ	PIE	Wed, Feb 3, 2021	25.03	25.08	24.88	24.99
3297	NASDAQ	PIE	Tue, Feb 2, 2021	24.89	25.00	24.82	24.95
3296	NASDAQ	PIE	Mon, Feb 1, 2021	24.00	24.26	23.93	24.23
3295	NASDAQ	PIE	Fri, Jan 29, 2021	23.60	23.67	23.37	23.44
3294	NASDAQ	PIE	Thu, Jan 28, 2021	23.78	23.94	23.64	23.86
3293	NASDAQ	PIE	Wed, Jan 27, 2021	24.05	24.28	23.87	23.93
3292	NASDAQ	PIE	Tue, Jan 26, 2021	24.68	24.74	24.59	24.69
3291	NASDAQ	PIE	Mon, Jan 25, 2021	24.95	24.95	24.61	24.77
3290	NASDAQ	PIE	Fri, Jan 22, 2021	24.47	24.65	24.46	24.61
3289	NASDAQ	PIE	Thu, Jan 21, 2021	24.70	24.72	24.50	24.67
3288	NASDAQ	PIE	Wed, Jan 20, 2021	24.61	24.63	24.47	24.63
3287	NASDAQ	PIE	Tue, Jan 19, 2021	24.42	24.47	24.29	24.35
3286	NASDAQ	PIE	Fri, Jan 15, 2021	23.95	23.95	23.75	23.82
3285	NASDAQ	PIE	Thu, Jan 14, 2021	24.22	24.40	24.21	24.27
3284	NASDAQ	PIE	Wed, Jan 13, 2021	24.12	24.15	24.02	24.08
3283	NASDAQ	PIE	Tue, Jan 12, 2021	23.99	24.24	23.99	24.12
3282	NASDAQ	PIE	Mon, Jan 11, 2021	23.81	23.93	23.77	23.82
3281	NASDAQ	PIE	Fri, Jan 8, 2021	24.06	24.20	23.88	24.14
3280	NASDAQ	PIE	Thu, Jan 7, 2021	23.62	23.70	23.48	23.67
3279	NASDAQ	PIE	Wed, Jan 6, 2021	23.39	23.67	23.37	23.46
3278	NASDAQ	PIE	Tue, Jan 5, 2021	23.24	23.61	23.24	23.59
3277	NASDAQ	PIE	Mon, Jan 4, 2021	23.39	23.48	23.05	23.17
3276	NASDAQ	PIE	Thu, Dec 31, 2020	23.12	23.12	22.80	22.87
3275	NASDAQ	PIE	Wed, Dec 30, 2020	22.82	23.02	22.82	22.94
3274	NASDAQ	PIE	Tue, Dec 29, 2020	22.55	22.61	22.48	22.53
3273	NASDAQ	PIE	Mon, Dec 28, 2020	22.54	22.54	22.39	22.48
3272	NASDAQ	PIE	Thu, Dec 24, 2020	22.32	22.40	22.30	22.40
3271	NASDAQ	PIE	Wed, Dec 23, 2020	22.20	22.31	22.20	22.28
3270	NASDAQ	PIE	Tue, Dec 22, 2020	22.05	22.05	21.94	21.98
3269	NASDAQ	PIE	Mon, Dec 21, 2020	21.92	22.24	21.92	22.11
3268	NASDAQ	PIE	Fri, Dec 18, 2020	22.18	22.31	22.18	22.26
3267	NASDAQ	PIE	Thu, Dec 17, 2020	22.10	22.20	22.06	22.14
3266	NASDAQ	PIE	Wed, Dec 16, 2020	21.93	22.03	21.89	22.00
3265	NASDAQ	PIE	Tue, Dec 15, 2020	21.62	21.83	21.62	21.83
3264	NASDAQ	PIE	Mon, Dec 14, 2020	21.56	21.56	21.47	21.51
3263	NASDAQ	PIE	Fri, Dec 11, 2020	21.45	21.52	21.38	21.42
3262	NASDAQ	PIE	Thu, Dec 10, 2020	21.51	21.68	21.47	21.65
3261	NASDAQ	PIE	Wed, Dec 9, 2020	21.62	21.62	21.28	21.38
3260	NASDAQ	PIE	Tue, Dec 8, 2020	21.60	21.67	21.56	21.64
3259	NASDAQ	PIE	Mon, Dec 7, 2020	21.52	21.61	21.47	21.52
3258	NASDAQ	PIE	Fri, Dec 4, 2020	21.53	21.59	21.53	21.54
3257	NASDAQ	PIE	Thu, Dec 3, 2020	21.37	21.48	21.34	21.39
3256	NASDAQ	PIE	Wed, Dec 2, 2020	21.15	21.22	20.99	21.18
3255	NASDAQ	PIE	Tue, Dec 1, 2020	21.27	21.39	21.12	21.17
3254	NASDAQ	PIE	Mon, Nov 30, 2020	21.16	21.16	20.95	20.95
3253	NASDAQ	PIE	Fri, Nov 27, 2020	21.23	21.36	21.23	21.30
3252	NASDAQ	PIE	Wed, Nov 25, 2020	20.98	21.06	20.95	21.06
3251	NASDAQ	PIE	Tue, Nov 24, 2020	21.26	21.31	21.15	21.26
3250	NASDAQ	PIE	Mon, Nov 23, 2020	21.33	21.33	21.16	21.17
3249	NASDAQ	PIE	Fri, Nov 20, 2020	21.24	21.31	21.21	21.26
3248	NASDAQ	PIE	Thu, Nov 19, 2020	21.09	21.18	21.05	21.15
3247	NASDAQ	PIE	Wed, Nov 18, 2020	21.08	21.15	20.99	21.04
3246	NASDAQ	PIE	Tue, Nov 17, 2020	20.91	21.04	20.85	20.97
3245	NASDAQ	PIE	Mon, Nov 16, 2020	21.01	21.18	21.01	21.16
3244	NASDAQ	PIE	Fri, Nov 13, 2020	20.63	20.78	20.63	20.73
3243	NASDAQ	PIE	Thu, Nov 12, 2020	20.56	20.62	20.36	20.36
3242	NASDAQ	PIE	Wed, Nov 11, 2020	20.46	20.55	20.39	20.45
3241	NASDAQ	PIE	Tue, Nov 10, 2020	20.76	20.76	20.55	20.55
3240	NASDAQ	PIE	Mon, Nov 9, 2020	21.46	21.47	20.95	21.01
3239	NASDAQ	PIE	Fri, Nov 6, 2020	20.84	20.91	20.78	20.85
3238	NASDAQ	PIE	Thu, Nov 5, 2020	20.71	20.95	20.68	20.85
3237	NASDAQ	PIE	Wed, Nov 4, 2020	20.17	20.39	20.08	20.33
3236	NASDAQ	PIE	Tue, Nov 3, 2020	19.88	19.92	19.80	19.84
3235	NASDAQ	PIE	Mon, Nov 2, 2020	19.67	19.73	19.59	19.69
3234	NASDAQ	PIE	Fri, Oct 30, 2020	19.70	19.70	19.53	19.56
3233	NASDAQ	PIE	Thu, Oct 29, 2020	19.80	19.94	19.80	19.85
3232	NASDAQ	PIE	Wed, Oct 28, 2020	19.85	19.85	19.68	19.70
3231	NASDAQ	PIE	Tue, Oct 27, 2020	20.12	20.15	20.06	20.08
3230	NASDAQ	PIE	Mon, Oct 26, 2020	20.00	20.18	19.94	20.07
3229	NASDAQ	PIE	Fri, Oct 23, 2020	20.23	20.23	20.09	20.22
3228	NASDAQ	PIE	Thu, Oct 22, 2020	20.35	20.38	20.22	20.32
3227	NASDAQ	PIE	Wed, Oct 21, 2020	20.54	20.55	20.37	20.37
3226	NASDAQ	PIE	Tue, Oct 20, 2020	20.14	20.48	20.14	20.41
3225	NASDAQ	PIE	Mon, Oct 19, 2020	20.10	20.14	19.97	20.00
3224	NASDAQ	PIE	Fri, Oct 16, 2020	20.10	20.19	20.10	20.11
3223	NASDAQ	PIE	Thu, Oct 15, 2020	20.02	20.16	19.97	20.16
3222	NASDAQ	PIE	Wed, Oct 14, 2020	20.21	20.32	20.21	20.22
3221	NASDAQ	PIE	Tue, Oct 13, 2020	20.22	20.28	20.10	20.24
3220	NASDAQ	PIE	Mon, Oct 12, 2020	20.30	20.33	20.22	20.32
3219	NASDAQ	PIE	Fri, Oct 9, 2020	20.03	20.27	20.03	20.24
3218	NASDAQ	PIE	Thu, Oct 8, 2020	20.02	20.11	19.95	20.06
3217	NASDAQ	PIE	Wed, Oct 7, 2020	19.79	19.97	19.79	19.93
3216	NASDAQ	PIE	Tue, Oct 6, 2020	19.75	19.85	19.65	19.75
3215	NASDAQ	PIE	Mon, Oct 5, 2020	19.48	19.62	19.47	19.59
3214	NASDAQ	PIE	Fri, Oct 2, 2020	19.24	19.47	19.24	19.33
3213	NASDAQ	PIE	Thu, Oct 1, 2020	19.40	19.63	19.37	19.55
3212	NASDAQ	PIE	Wed, Sep 30, 2020	19.17	19.30	19.17	19.28
3211	NASDAQ	PIE	Tue, Sep 29, 2020	19.08	19.17	19.05	19.13
3210	NASDAQ	PIE	Mon, Sep 28, 2020	19.12	19.16	19.04	19.14
3209	NASDAQ	PIE	Fri, Sep 25, 2020	18.65	18.81	18.54	18.81
3208	NASDAQ	PIE	Thu, Sep 24, 2020	18.67	18.95	18.67	18.84
3207	NASDAQ	PIE	Wed, Sep 23, 2020	19.12	19.12	18.92	18.92
3206	NASDAQ	PIE	Tue, Sep 22, 2020	19.21	19.21	18.97	19.10
3205	NASDAQ	PIE	Mon, Sep 21, 2020	19.30	19.40	19.03	19.40
3204	NASDAQ	PIE	Fri, Sep 18, 2020	19.73	19.73	19.62	19.65
3203	NASDAQ	PIE	Thu, Sep 17, 2020	19.51	19.70	19.51	19.63
3202	NASDAQ	PIE	Wed, Sep 16, 2020	19.83	19.84	19.69	19.73
3201	NASDAQ	PIE	Tue, Sep 15, 2020	19.72	19.76	19.67	19.70
3200	NASDAQ	PIE	Mon, Sep 14, 2020	19.43	19.50	19.42	19.47
3199	NASDAQ	PIE	Fri, Sep 11, 2020	19.14	19.26	19.04	19.08
3198	NASDAQ	PIE	Thu, Sep 10, 2020	19.19	19.19	18.86	18.86
3197	NASDAQ	PIE	Wed, Sep 9, 2020	19.19	19.28	19.13	19.23
3196	NASDAQ	PIE	Tue, Sep 8, 2020	19.13	19.22	19.00	19.09
3195	NASDAQ	PIE	Fri, Sep 4, 2020	19.66	19.69	19.38	19.61
3194	NASDAQ	PIE	Thu, Sep 3, 2020	19.89	19.89	19.50	19.63
3193	NASDAQ	PIE	Wed, Sep 2, 2020	20.11	20.14	19.95	20.07
3192	NASDAQ	PIE	Tue, Sep 1, 2020	19.98	20.10	19.89	19.98
3191	NASDAQ	PIE	Mon, Aug 31, 2020	19.92	19.92	19.74	19.84
3190	NASDAQ	PIE	Fri, Aug 28, 2020	20.25	20.34	20.19	20.32
3189	NASDAQ	PIE	Thu, Aug 27, 2020	20.14	20.20	20.01	20.08
3188	NASDAQ	PIE	Wed, Aug 26, 2020	20.07	20.11	20.04	20.09
3187	NASDAQ	PIE	Tue, Aug 25, 2020	20.04	20.14	19.96	20.12
3186	NASDAQ	PIE	Mon, Aug 24, 2020	20.19	20.19	20.00	20.10
3185	NASDAQ	PIE	Fri, Aug 21, 2020	19.68	19.87	19.68	19.82
3184	NASDAQ	PIE	Thu, Aug 20, 2020	19.53	19.70	19.40	19.70
3183	NASDAQ	PIE	Wed, Aug 19, 2020	19.93	20.09	19.82	19.83
3182	NASDAQ	PIE	Tue, Aug 18, 2020	20.15	20.20	20.06	20.16
3181	NASDAQ	PIE	Mon, Aug 17, 2020	19.86	20.10	19.86	20.05
3180	NASDAQ	PIE	Fri, Aug 14, 2020	19.91	19.97	19.86	19.86
3179	NASDAQ	PIE	Thu, Aug 13, 2020	19.84	19.92	19.78	19.86
3178	NASDAQ	PIE	Wed, Aug 12, 2020	19.82	19.90	19.78	19.89
3177	NASDAQ	PIE	Tue, Aug 11, 2020	19.86	19.97	19.80	19.83
3176	NASDAQ	PIE	Mon, Aug 10, 2020	19.81	19.81	19.66	19.81
3175	NASDAQ	PIE	Fri, Aug 7, 2020	20.05	20.05	19.84	19.91
3174	NASDAQ	PIE	Thu, Aug 6, 2020	20.20	20.31	20.10	20.31
3173	NASDAQ	PIE	Wed, Aug 5, 2020	20.20	20.38	20.20	20.26
3172	NASDAQ	PIE	Tue, Aug 4, 2020	19.84	20.00	19.84	19.99
3171	NASDAQ	PIE	Mon, Aug 3, 2020	19.68	19.79	19.68	19.75
3170	NASDAQ	PIE	Fri, Jul 31, 2020	19.76	19.76	19.46	19.56
3169	NASDAQ	PIE	Thu, Jul 30, 2020	19.63	19.69	19.48	19.69
3168	NASDAQ	PIE	Wed, Jul 29, 2020	19.70	19.76	19.67	19.76
3167	NASDAQ	PIE	Tue, Jul 28, 2020	19.63	19.65	19.51	19.53
3166	NASDAQ	PIE	Mon, Jul 27, 2020	19.52	19.66	19.52	19.63
3165	NASDAQ	PIE	Fri, Jul 24, 2020	19.31	19.46	19.21	19.42
3164	NASDAQ	PIE	Thu, Jul 23, 2020	19.73	19.81	19.53	19.55
3163	NASDAQ	PIE	Wed, Jul 22, 2020	19.65	19.67	19.53	19.63
3162	NASDAQ	PIE	Tue, Jul 21, 2020	19.78	19.85	19.74	19.74
3161	NASDAQ	PIE	Mon, Jul 20, 2020	19.42	19.51	19.40	19.47
3160	NASDAQ	PIE	Fri, Jul 17, 2020	19.21	19.29	19.15	19.25
3159	NASDAQ	PIE	Thu, Jul 16, 2020	18.93	19.06	18.91	18.99
3158	NASDAQ	PIE	Wed, Jul 15, 2020	19.40	19.42	19.31	19.34
3157	NASDAQ	PIE	Tue, Jul 14, 2020	19.16	19.45	19.12	19.34
3156	NASDAQ	PIE	Mon, Jul 13, 2020	19.56	19.72	19.34	19.37
3155	NASDAQ	PIE	Fri, Jul 10, 2020	19.46	19.48	19.32	19.39
3154	NASDAQ	PIE	Thu, Jul 9, 2020	19.71	19.78	19.50	19.66
3153	NASDAQ	PIE	Wed, Jul 8, 2020	19.53	19.74	19.49	19.73
3152	NASDAQ	PIE	Tue, Jul 7, 2020	19.28	19.38	19.15	19.18
3151	NASDAQ	PIE	Mon, Jul 6, 2020	19.31	19.52	19.31	19.50
3150	NASDAQ	PIE	Thu, Jul 2, 2020	18.75	18.90	18.74	18.77
3149	NASDAQ	PIE	Wed, Jul 1, 2020	18.19	18.50	18.19	18.44
3148	NASDAQ	PIE	Tue, Jun 30, 2020	18.03	18.10	17.91	18.00
3147	NASDAQ	PIE	Mon, Jun 29, 2020	17.87	17.99	17.83	17.95
3146	NASDAQ	PIE	Fri, Jun 26, 2020	17.90	17.94	17.83	17.92
3145	NASDAQ	PIE	Thu, Jun 25, 2020	17.79	17.98	17.79	17.94
3144	NASDAQ	PIE	Wed, Jun 24, 2020	18.10	18.10	17.75	17.88
3143	NASDAQ	PIE	Tue, Jun 23, 2020	18.13	18.21	18.03	18.06
3142	NASDAQ	PIE	Mon, Jun 22, 2020	17.80	18.02	17.80	17.93
3141	NASDAQ	PIE	Fri, Jun 19, 2020	17.91	17.98	17.76	17.82
3140	NASDAQ	PIE	Thu, Jun 18, 2020	17.78	17.82	17.72	17.74
3139	NASDAQ	PIE	Wed, Jun 17, 2020	17.75	17.76	17.66	17.72
3138	NASDAQ	PIE	Tue, Jun 16, 2020	17.68	17.69	17.40	17.42
3137	NASDAQ	PIE	Mon, Jun 15, 2020	17.19	17.44	17.13	17.36
3136	NASDAQ	PIE	Fri, Jun 12, 2020	17.57	17.71	17.33	17.56
3135	NASDAQ	PIE	Thu, Jun 11, 2020	17.46	17.51	17.07	17.07
3134	NASDAQ	PIE	Wed, Jun 10, 2020	17.79	17.98	17.73	17.92
3133	NASDAQ	PIE	Tue, Jun 9, 2020	17.56	17.70	17.56	17.69
3132	NASDAQ	PIE	Mon, Jun 8, 2020	17.75	17.82	17.60	17.82
3131	NASDAQ	PIE	Fri, Jun 5, 2020	17.81	17.93	17.81	17.83
3130	NASDAQ	PIE	Thu, Jun 4, 2020	17.65	17.68	17.53	17.58
3129	NASDAQ	PIE	Wed, Jun 3, 2020	17.70	17.82	17.64	17.77
3128	NASDAQ	PIE	Tue, Jun 2, 2020	17.43	17.61	17.43	17.59
3127	NASDAQ	PIE	Mon, Jun 1, 2020	17.04	17.40	17.04	17.37
3126	NASDAQ	PIE	Fri, May 29, 2020	16.67	16.89	16.64	16.86
3125	NASDAQ	PIE	Thu, May 28, 2020	16.58	16.68	16.46	16.46
3124	NASDAQ	PIE	Wed, May 27, 2020	16.60	16.62	16.42	16.55
3123	NASDAQ	PIE	Tue, May 26, 2020	16.68	16.77	16.61	16.65
3122	NASDAQ	PIE	Fri, May 22, 2020	16.42	16.42	16.24	16.25
3121	NASDAQ	PIE	Thu, May 21, 2020	16.66	16.68	16.51	16.59
3120	NASDAQ	PIE	Wed, May 20, 2020	16.79	16.87	16.73	16.77
3119	NASDAQ	PIE	Tue, May 19, 2020	16.70	16.78	16.61	16.63
3118	NASDAQ	PIE	Mon, May 18, 2020	16.72	16.87	16.68	16.85
3117	NASDAQ	PIE	Fri, May 15, 2020	16.35	16.42	16.32	16.40
3116	NASDAQ	PIE	Thu, May 14, 2020	16.24	16.54	16.22	16.52
3115	NASDAQ	PIE	Wed, May 13, 2020	16.58	16.61	16.34	16.41
3114	NASDAQ	PIE	Tue, May 12, 2020	16.40	16.47	16.26	16.31
3113	NASDAQ	PIE	Mon, May 11, 2020	16.23	16.33	16.22	16.26
3112	NASDAQ	PIE	Fri, May 8, 2020	16.23	16.39	16.23	16.32
3111	NASDAQ	PIE	Thu, May 7, 2020	15.99	16.09	15.99	16.01
3110	NASDAQ	PIE	Wed, May 6, 2020	15.92	15.95	15.83	15.83
3109	NASDAQ	PIE	Tue, May 5, 2020	15.83	15.95	15.82	15.85
3108	NASDAQ	PIE	Mon, May 4, 2020	15.60	15.72	15.60	15.72
3107	NASDAQ	PIE	Fri, May 1, 2020	15.67	15.67	15.36	15.45
3106	NASDAQ	PIE	Thu, Apr 30, 2020	16.13	16.23	15.84	15.93
3105	NASDAQ	PIE	Wed, Apr 29, 2020	16.19	16.32	16.18	16.29
3104	NASDAQ	PIE	Tue, Apr 28, 2020	16.02	16.04	15.92	15.93
3103	NASDAQ	PIE	Mon, Apr 27, 2020	15.58	15.83	15.58	15.81
3102	NASDAQ	PIE	Fri, Apr 24, 2020	15.46	15.47	15.37	15.44
3101	NASDAQ	PIE	Thu, Apr 23, 2020	15.67	15.72	15.49	15.50
3100	NASDAQ	PIE	Wed, Apr 22, 2020	15.56	15.58	15.50	15.50
3099	NASDAQ	PIE	Tue, Apr 21, 2020	15.18	15.26	15.05	15.13
3098	NASDAQ	PIE	Mon, Apr 20, 2020	15.45	15.59	15.42	15.49
3097	NASDAQ	PIE	Fri, Apr 17, 2020	15.65	15.65	15.44	15.52
3096	NASDAQ	PIE	Thu, Apr 16, 2020	15.49	15.49	15.33	15.36
3095	NASDAQ	PIE	Wed, Apr 15, 2020	15.23	15.29	15.18	15.23
3094	NASDAQ	PIE	Tue, Apr 14, 2020	15.37	15.48	15.31	15.47
3093	NASDAQ	PIE	Mon, Apr 13, 2020	15.04	15.12	14.95	15.05
3092	NASDAQ	PIE	Thu, Apr 9, 2020	15.05	15.18	14.94	14.97
3091	NASDAQ	PIE	Wed, Apr 8, 2020	14.90	15.03	14.81	14.96
3090	NASDAQ	PIE	Tue, Apr 7, 2020	15.20	15.20	14.89	15.07
3089	NASDAQ	PIE	Mon, Apr 6, 2020	14.66	14.84	14.65	14.82
3088	NASDAQ	PIE	Fri, Apr 3, 2020	14.43	14.43	14.10	14.21
3087	NASDAQ	PIE	Thu, Apr 2, 2020	14.21	14.49	14.21	14.47
3086	NASDAQ	PIE	Wed, Apr 1, 2020	14.32	14.37	14.08	14.08
3085	NASDAQ	PIE	Tue, Mar 31, 2020	14.54	14.77	14.50	14.57
3084	NASDAQ	PIE	Mon, Mar 30, 2020	14.44	14.64	14.35	14.64
3083	NASDAQ	PIE	Fri, Mar 27, 2020	14.41	14.61	14.28	14.28
3082	NASDAQ	PIE	Thu, Mar 26, 2020	14.70	15.24	14.70	15.24
3081	NASDAQ	PIE	Wed, Mar 25, 2020	14.45	14.86	14.20	14.83
3080	NASDAQ	PIE	Tue, Mar 24, 2020	13.77	14.15	13.71	14.15
3079	NASDAQ	PIE	Mon, Mar 23, 2020	13.25	13.32	12.82	13.07
3078	NASDAQ	PIE	Fri, Mar 20, 2020	13.48	13.79	13.21	13.25
3077	NASDAQ	PIE	Thu, Mar 19, 2020	12.74	13.10	12.59	12.77
3076	NASDAQ	PIE	Wed, Mar 18, 2020	12.99	13.44	12.51	12.75
3075	NASDAQ	PIE	Tue, Mar 17, 2020	13.82	14.26	13.52	14.23
3074	NASDAQ	PIE	Mon, Mar 16, 2020	13.61	14.03	12.49	13.35
3073	NASDAQ	PIE	Fri, Mar 13, 2020	15.69	15.69	14.73	15.29
3072	NASDAQ	PIE	Thu, Mar 12, 2020	15.05	15.14	14.29	14.45
3071	NASDAQ	PIE	Wed, Mar 11, 2020	16.73	16.85	16.36	16.53
3070	NASDAQ	PIE	Tue, Mar 10, 2020	16.97	17.19	16.77	17.17
3069	NASDAQ	PIE	Mon, Mar 9, 2020	16.42	16.90	11.78	16.57
3068	NASDAQ	PIE	Fri, Mar 6, 2020	17.71	17.72	17.45	17.68
3067	NASDAQ	PIE	Thu, Mar 5, 2020	18.05	18.13	17.84	17.88
3066	NASDAQ	PIE	Wed, Mar 4, 2020	18.15	18.19	18.05	18.15
3065	NASDAQ	PIE	Tue, Mar 3, 2020	17.96	18.26	17.44	17.88
3064	NASDAQ	PIE	Mon, Mar 2, 2020	17.55	17.92	17.50	17.92
3063	NASDAQ	PIE	Fri, Feb 28, 2020	17.21	17.56	17.02	17.52
3062	NASDAQ	PIE	Thu, Feb 27, 2020	17.87	17.98	17.64	17.64
3061	NASDAQ	PIE	Wed, Feb 26, 2020	18.18	18.31	18.02	18.02
3060	NASDAQ	PIE	Tue, Feb 25, 2020	18.39	18.41	18.01	18.08
3059	NASDAQ	PIE	Mon, Feb 24, 2020	18.14	18.31	18.14	18.16
3058	NASDAQ	PIE	Fri, Feb 21, 2020	18.93	19.03	18.93	18.97
3057	NASDAQ	PIE	Thu, Feb 20, 2020	19.13	19.15	18.95	18.99
3056	NASDAQ	PIE	Wed, Feb 19, 2020	19.32	19.40	19.30	19.35
3055	NASDAQ	PIE	Tue, Feb 18, 2020	19.18	19.23	19.15	19.15
3054	NASDAQ	PIE	Fri, Feb 14, 2020	19.31	19.31	19.17	19.20
3053	NASDAQ	PIE	Thu, Feb 13, 2020	19.17	19.25	19.14	19.16
3052	NASDAQ	PIE	Wed, Feb 12, 2020	19.17	19.29	19.14	19.29
3051	NASDAQ	PIE	Tue, Feb 11, 2020	18.90	19.06	18.90	19.00
3050	NASDAQ	PIE	Mon, Feb 10, 2020	18.64	18.75	18.62	18.68
3049	NASDAQ	PIE	Fri, Feb 7, 2020	18.67	18.69	18.56	18.58
3048	NASDAQ	PIE	Thu, Feb 6, 2020	18.93	18.99	18.82	18.82
3047	NASDAQ	PIE	Wed, Feb 5, 2020	19.09	19.09	18.93	18.98
3046	NASDAQ	PIE	Tue, Feb 4, 2020	18.93	19.04	18.92	18.93
3045	NASDAQ	PIE	Mon, Feb 3, 2020	18.35	18.55	18.35	18.47
3044	NASDAQ	PIE	Fri, Jan 31, 2020	18.44	18.44	18.22	18.29
3043	NASDAQ	PIE	Thu, Jan 30, 2020	18.58	18.68	18.39	18.65
3042	NASDAQ	PIE	Wed, Jan 29, 2020	18.95	18.99	18.85	18.99
3041	NASDAQ	PIE	Tue, Jan 28, 2020	18.83	18.90	18.76	18.90
3040	NASDAQ	PIE	Mon, Jan 27, 2020	18.67	18.79	18.46	18.70
3039	NASDAQ	PIE	Fri, Jan 24, 2020	19.53	19.59	19.29	19.33
3038	NASDAQ	PIE	Thu, Jan 23, 2020	19.43	19.60	19.33	19.49
3037	NASDAQ	PIE	Wed, Jan 22, 2020	19.81	19.84	19.72	19.77
3036	NASDAQ	PIE	Tue, Jan 21, 2020	19.60	19.68	19.54	19.54
3035	NASDAQ	PIE	Fri, Jan 17, 2020	19.96	20.03	19.91	20.00
3034	NASDAQ	PIE	Thu, Jan 16, 2020	19.94	19.97	19.84	19.95
3033	NASDAQ	PIE	Wed, Jan 15, 2020	19.75	19.79	19.69	19.75
3032	NASDAQ	PIE	Tue, Jan 14, 2020	19.69	19.83	19.68	19.83
3031	NASDAQ	PIE	Mon, Jan 13, 2020	19.72	19.83	19.64	19.79
3030	NASDAQ	PIE	Fri, Jan 10, 2020	19.68	19.75	19.62	19.72
3029	NASDAQ	PIE	Thu, Jan 9, 2020	19.59	19.59	19.52	19.57
3028	NASDAQ	PIE	Wed, Jan 8, 2020	19.26	19.46	19.24	19.37
3027	NASDAQ	PIE	Tue, Jan 7, 2020	19.28	19.36	19.22	19.33
3026	NASDAQ	PIE	Mon, Jan 6, 2020	19.16	19.25	19.16	19.21
3025	NASDAQ	PIE	Fri, Jan 3, 2020	19.34	19.47	19.33	19.42
3024	NASDAQ	PIE	Thu, Jan 2, 2020	19.34	19.67	19.34	19.67
3023	NASDAQ	PIE	Tue, Dec 31, 2019	19.29	19.29	19.15	19.15
3022	NASDAQ	PIE	Mon, Dec 30, 2019	19.36	19.36	19.15	19.15
3021	NASDAQ	PIE	Fri, Dec 27, 2019	19.25	19.31	19.19	19.23
3020	NASDAQ	PIE	Thu, Dec 26, 2019	19.23	19.36	19.23	19.31
3019	NASDAQ	PIE	Tue, Dec 24, 2019	19.13	19.19	19.11	19.16
3018	NASDAQ	PIE	Mon, Dec 23, 2019	19.13	19.19	19.08	19.13
3017	NASDAQ	PIE	Fri, Dec 20, 2019	19.27	19.27	19.19	19.22
3016	NASDAQ	PIE	Thu, Dec 19, 2019	19.11	19.26	19.11	19.25
3015	NASDAQ	PIE	Wed, Dec 18, 2019	19.17	19.28	19.15	19.23
3014	NASDAQ	PIE	Tue, Dec 17, 2019	19.06	19.15	19.06	19.12
3013	NASDAQ	PIE	Mon, Dec 16, 2019	18.98	19.07	18.98	19.01
3012	NASDAQ	PIE	Fri, Dec 13, 2019	18.89	18.98	18.79	18.88
3011	NASDAQ	PIE	Thu, Dec 12, 2019	18.81	19.07	18.81	18.98
3010	NASDAQ	PIE	Wed, Dec 11, 2019	18.70	18.83	18.64	18.78
3009	NASDAQ	PIE	Tue, Dec 10, 2019	18.50	18.53	18.46	18.52
3008	NASDAQ	PIE	Mon, Dec 9, 2019	18.63	18.66	18.52	18.52
3007	NASDAQ	PIE	Fri, Dec 6, 2019	18.60	18.74	18.59	18.70
3006	NASDAQ	PIE	Thu, Dec 5, 2019	18.57	18.63	18.57	18.62
3005	NASDAQ	PIE	Wed, Dec 4, 2019	18.50	18.53	18.47	18.50
3004	NASDAQ	PIE	Tue, Dec 3, 2019	18.32	18.43	18.32	18.43
3003	NASDAQ	PIE	Mon, Dec 2, 2019	18.43	18.48	18.34	18.37
3002	NASDAQ	PIE	Fri, Nov 29, 2019	18.48	18.50	18.40	18.44
3001	NASDAQ	PIE	Wed, Nov 27, 2019	18.62	18.75	18.61	18.75
3000	NASDAQ	PIE	Tue, Nov 26, 2019	18.63	18.70	18.60	18.70
2999	NASDAQ	PIE	Mon, Nov 25, 2019	18.67	18.77	18.67	18.74
2998	NASDAQ	PIE	Fri, Nov 22, 2019	18.66	18.68	18.61	18.67
2997	NASDAQ	PIE	Thu, Nov 21, 2019	18.62	18.70	18.62	18.67
2996	NASDAQ	PIE	Wed, Nov 20, 2019	18.74	18.83	18.65	18.74
2995	NASDAQ	PIE	Tue, Nov 19, 2019	18.83	18.83	18.71	18.72
2994	NASDAQ	PIE	Mon, Nov 18, 2019	18.66	18.75	18.66	18.68
2993	NASDAQ	PIE	Fri, Nov 15, 2019	18.69	18.73	18.64	18.68
2992	NASDAQ	PIE	Thu, Nov 14, 2019	18.59	18.61	18.50	18.61
2991	NASDAQ	PIE	Wed, Nov 13, 2019	18.57	18.65	18.52	18.61
2990	NASDAQ	PIE	Tue, Nov 12, 2019	18.68	18.74	18.60	18.65
2989	NASDAQ	PIE	Mon, Nov 11, 2019	18.61	18.79	18.61	18.75
2988	NASDAQ	PIE	Fri, Nov 8, 2019	18.78	18.89	18.76	18.79
2987	NASDAQ	PIE	Thu, Nov 7, 2019	18.96	19.03	18.90	18.95
2986	NASDAQ	PIE	Wed, Nov 6, 2019	18.86	18.93	18.83	18.88
2985	NASDAQ	PIE	Tue, Nov 5, 2019	18.94	18.94	18.83	18.94
2984	NASDAQ	PIE	Mon, Nov 4, 2019	18.95	18.95	18.81	18.88
2983	NASDAQ	PIE	Fri, Nov 1, 2019	18.64	18.77	18.61	18.71
2982	NASDAQ	PIE	Thu, Oct 31, 2019	18.52	18.60	18.47	18.60
2981	NASDAQ	PIE	Wed, Oct 30, 2019	18.46	18.63	18.46	18.60
2980	NASDAQ	PIE	Tue, Oct 29, 2019	18.47	18.49	18.40	18.45
2979	NASDAQ	PIE	Mon, Oct 28, 2019	18.59	18.61	18.53	18.55
2978	NASDAQ	PIE	Fri, Oct 25, 2019	18.40	18.50	18.38	18.50
2977	NASDAQ	PIE	Thu, Oct 24, 2019	18.44	18.44	18.31	18.38
2976	NASDAQ	PIE	Wed, Oct 23, 2019	18.27	18.31	18.16	18.27
2975	NASDAQ	PIE	Tue, Oct 22, 2019	18.39	18.40	18.30	18.32
2974	NASDAQ	PIE	Mon, Oct 21, 2019	18.36	18.39	18.26	18.39
2973	NASDAQ	PIE	Fri, Oct 18, 2019	18.32	18.38	18.26	18.32
2972	NASDAQ	PIE	Thu, Oct 17, 2019	18.35	18.38	18.28	18.34
2971	NASDAQ	PIE	Wed, Oct 16, 2019	18.19	18.25	18.16	18.21
2970	NASDAQ	PIE	Tue, Oct 15, 2019	18.05	18.21	18.05	18.12
2969	NASDAQ	PIE	Mon, Oct 14, 2019	18.00	18.04	17.95	17.97
2968	NASDAQ	PIE	Fri, Oct 11, 2019	18.01	18.13	18.00	18.00
2967	NASDAQ	PIE	Thu, Oct 10, 2019	17.73	17.87	17.72	17.83
2966	NASDAQ	PIE	Wed, Oct 9, 2019	17.61	17.72	17.61	17.63
2965	NASDAQ	PIE	Tue, Oct 8, 2019	17.62	17.66	17.52	17.52
2964	NASDAQ	PIE	Mon, Oct 7, 2019	17.67	17.78	17.62	17.64
2963	NASDAQ	PIE	Fri, Oct 4, 2019	17.58	17.77	17.58	17.77
2962	NASDAQ	PIE	Thu, Oct 3, 2019	17.45	17.61	17.45	17.58
2961	NASDAQ	PIE	Wed, Oct 2, 2019	17.30	17.34	17.25	17.30
2960	NASDAQ	PIE	Tue, Oct 1, 2019	17.45	17.45	17.27	17.35
2959	NASDAQ	PIE	Mon, Sep 30, 2019	17.53	17.56	17.46	17.50
2958	NASDAQ	PIE	Fri, Sep 27, 2019	17.55	17.55	17.26	17.37
2957	NASDAQ	PIE	Thu, Sep 26, 2019	17.61	17.61	17.49	17.52
2956	NASDAQ	PIE	Wed, Sep 25, 2019	17.47	17.58	17.40	17.49
2955	NASDAQ	PIE	Tue, Sep 24, 2019	17.58	17.58	17.47	17.48
2954	NASDAQ	PIE	Mon, Sep 23, 2019	17.55	17.68	17.55	17.68
2953	NASDAQ	PIE	Fri, Sep 20, 2019	17.94	17.94	17.76	17.81
2952	NASDAQ	PIE	Thu, Sep 19, 2019	17.96	18.03	17.87	17.94
2951	NASDAQ	PIE	Wed, Sep 18, 2019	18.02	18.08	17.90	18.02
2950	NASDAQ	PIE	Tue, Sep 17, 2019	17.86	18.05	17.86	18.03
2949	NASDAQ	PIE	Mon, Sep 16, 2019	17.93	18.07	17.93	18.02
2948	NASDAQ	PIE	Fri, Sep 13, 2019	18.15	18.16	18.05	18.05
2947	NASDAQ	PIE	Thu, Sep 12, 2019	17.98	18.07	17.98	18.03
2946	NASDAQ	PIE	Wed, Sep 11, 2019	17.78	17.83	17.74	17.80
2945	NASDAQ	PIE	Tue, Sep 10, 2019	17.71	17.76	17.66	17.70
2944	NASDAQ	PIE	Mon, Sep 9, 2019	17.92	17.93	17.80	17.82
2943	NASDAQ	PIE	Fri, Sep 6, 2019	18.00	18.01	17.91	17.91
2942	NASDAQ	PIE	Thu, Sep 5, 2019	17.89	17.96	17.88	17.92
2941	NASDAQ	PIE	Wed, Sep 4, 2019	17.69	17.80	17.69	17.79
2940	NASDAQ	PIE	Tue, Sep 3, 2019	17.54	17.57	17.47	17.50
2939	NASDAQ	PIE	Fri, Aug 30, 2019	17.57	17.61	17.50	17.61
2938	NASDAQ	PIE	Thu, Aug 29, 2019	17.43	17.49	17.36	17.49
2937	NASDAQ	PIE	Wed, Aug 28, 2019	17.13	17.30	17.13	17.27
2936	NASDAQ	PIE	Tue, Aug 27, 2019	17.31	17.31	17.16	17.20
2935	NASDAQ	PIE	Mon, Aug 26, 2019	17.18	17.18	17.08	17.14
2934	NASDAQ	PIE	Fri, Aug 23, 2019	17.21	17.38	17.02	17.11
2933	NASDAQ	PIE	Thu, Aug 22, 2019	17.42	17.49	17.31	17.36
2932	NASDAQ	PIE	Wed, Aug 21, 2019	17.49	17.56	17.46	17.56
2931	NASDAQ	PIE	Tue, Aug 20, 2019	17.31	17.35	17.29	17.31
2930	NASDAQ	PIE	Mon, Aug 19, 2019	17.45	17.45	17.23	17.24
2929	NASDAQ	PIE	Fri, Aug 16, 2019	17.15	17.22	17.12	17.19
2928	NASDAQ	PIE	Thu, Aug 15, 2019	16.88	16.98	16.80	16.95
2927	NASDAQ	PIE	Wed, Aug 14, 2019	16.98	17.08	16.85	16.87
2926	NASDAQ	PIE	Tue, Aug 13, 2019	17.04	17.43	16.99	17.33
2925	NASDAQ	PIE	Mon, Aug 12, 2019	17.20	17.23	17.12	17.16
2924	NASDAQ	PIE	Fri, Aug 9, 2019	17.42	17.47	17.30	17.39
2923	NASDAQ	PIE	Thu, Aug 8, 2019	17.53	17.59	17.45	17.59
2922	NASDAQ	PIE	Wed, Aug 7, 2019	17.12	17.34	17.12	17.32
2921	NASDAQ	PIE	Tue, Aug 6, 2019	17.25	17.32	17.12	17.20
2920	NASDAQ	PIE	Mon, Aug 5, 2019	17.07	17.07	16.82	16.91
2919	NASDAQ	PIE	Fri, Aug 2, 2019	17.58	17.58	17.46	17.50
2918	NASDAQ	PIE	Thu, Aug 1, 2019	17.82	18.02	17.53	17.58
2917	NASDAQ	PIE	Wed, Jul 31, 2019	17.99	18.00	17.62	17.83
2916	NASDAQ	PIE	Tue, Jul 30, 2019	17.97	17.99	17.89	17.97
2915	NASDAQ	PIE	Mon, Jul 29, 2019	17.97	18.06	17.97	18.05
2914	NASDAQ	PIE	Fri, Jul 26, 2019	18.06	18.06	18.00	18.02
2913	NASDAQ	PIE	Thu, Jul 25, 2019	18.20	18.20	17.99	17.99
2912	NASDAQ	PIE	Wed, Jul 24, 2019	18.21	18.27	18.13	18.15
2911	NASDAQ	PIE	Tue, Jul 23, 2019	18.17	18.19	18.09	18.12
2910	NASDAQ	PIE	Mon, Jul 22, 2019	18.15	18.21	18.11	18.15
2909	NASDAQ	PIE	Fri, Jul 19, 2019	18.22	18.22	18.05	18.10
2908	NASDAQ	PIE	Thu, Jul 18, 2019	18.05	18.22	18.05	18.16
2907	NASDAQ	PIE	Wed, Jul 17, 2019	18.01	18.06	17.97	17.97
2906	NASDAQ	PIE	Tue, Jul 16, 2019	18.00	18.09	17.94	17.96
2905	NASDAQ	PIE	Mon, Jul 15, 2019	18.04	18.09	17.98	18.03
2904	NASDAQ	PIE	Fri, Jul 12, 2019	17.96	17.98	17.90	17.92
2903	NASDAQ	PIE	Thu, Jul 11, 2019	17.99	18.00	17.87	17.90
2902	NASDAQ	PIE	Wed, Jul 10, 2019	18.02	18.04	17.98	18.02
2901	NASDAQ	PIE	Tue, Jul 9, 2019	17.75	17.80	17.72	17.78
2900	NASDAQ	PIE	Mon, Jul 8, 2019	17.75	17.79	17.74	17.77
2899	NASDAQ	PIE	Fri, Jul 5, 2019	17.75	17.84	17.72	17.80
2898	NASDAQ	PIE	Wed, Jul 3, 2019	17.79	17.88	17.79	17.88
2897	NASDAQ	PIE	Tue, Jul 2, 2019	17.87	17.93	17.82	17.93
2896	NASDAQ	PIE	Mon, Jul 1, 2019	18.04	18.04	17.78	17.80
2895	NASDAQ	PIE	Fri, Jun 28, 2019	17.70	17.73	17.64	17.73
2894	NASDAQ	PIE	Thu, Jun 27, 2019	17.51	17.64	17.51	17.64
2893	NASDAQ	PIE	Wed, Jun 26, 2019	17.42	17.50	17.38	17.44
2892	NASDAQ	PIE	Tue, Jun 25, 2019	17.42	17.48	17.31	17.36
2891	NASDAQ	PIE	Mon, Jun 24, 2019	17.47	17.52	17.44	17.47
2890	NASDAQ	PIE	Fri, Jun 21, 2019	17.62	17.62	17.54	17.55
2889	NASDAQ	PIE	Thu, Jun 20, 2019	17.77	17.83	17.63	17.64
2888	NASDAQ	PIE	Wed, Jun 19, 2019	17.31	17.54	17.26	17.45
2887	NASDAQ	PIE	Tue, Jun 18, 2019	17.00	17.27	17.00	17.21
2886	NASDAQ	PIE	Mon, Jun 17, 2019	16.83	16.88	16.80	16.86
2885	NASDAQ	PIE	Fri, Jun 14, 2019	16.86	16.93	16.80	16.85
2884	NASDAQ	PIE	Thu, Jun 13, 2019	17.00	17.09	16.98	16.99
2883	NASDAQ	PIE	Wed, Jun 12, 2019	16.99	16.99	16.86	16.87
2882	NASDAQ	PIE	Tue, Jun 11, 2019	17.07	17.12	17.03	17.12
2881	NASDAQ	PIE	Mon, Jun 10, 2019	16.85	16.97	16.85	16.88
2880	NASDAQ	PIE	Fri, Jun 7, 2019	16.56	16.75	16.56	16.64
2879	NASDAQ	PIE	Thu, Jun 6, 2019	16.51	16.52	16.43	16.49
2878	NASDAQ	PIE	Wed, Jun 5, 2019	16.59	16.61	16.47	16.50
2877	NASDAQ	PIE	Tue, Jun 4, 2019	16.50	16.60	16.46	16.58
2876	NASDAQ	PIE	Mon, Jun 3, 2019	16.51	16.61	16.50	16.53
2875	NASDAQ	PIE	Fri, May 31, 2019	16.19	16.39	16.18	16.37
2874	NASDAQ	PIE	Thu, May 30, 2019	16.14	16.26	16.14	16.19
2873	NASDAQ	PIE	Wed, May 29, 2019	16.04	16.17	16.04	16.16
2872	NASDAQ	PIE	Tue, May 28, 2019	16.11	16.14	16.04	16.06
2871	NASDAQ	PIE	Fri, May 24, 2019	15.99	15.99	15.89	15.94
2870	NASDAQ	PIE	Thu, May 23, 2019	15.94	16.00	15.87	15.96
2869	NASDAQ	PIE	Wed, May 22, 2019	16.26	16.26	16.16	16.21
2868	NASDAQ	PIE	Tue, May 21, 2019	16.05	16.19	16.05	16.16
2867	NASDAQ	PIE	Mon, May 20, 2019	15.92	15.98	15.88	15.95
2866	NASDAQ	PIE	Fri, May 17, 2019	16.21	16.23	16.07	16.13
2865	NASDAQ	PIE	Thu, May 16, 2019	16.57	16.62	16.47	16.48
2864	NASDAQ	PIE	Wed, May 15, 2019	16.46	16.65	16.46	16.57
2863	NASDAQ	PIE	Tue, May 14, 2019	16.44	16.52	16.40	16.41
2862	NASDAQ	PIE	Mon, May 13, 2019	16.37	16.47	16.23	16.28
2861	NASDAQ	PIE	Fri, May 10, 2019	16.81	16.89	16.68	16.89
2860	NASDAQ	PIE	Thu, May 9, 2019	16.70	16.77	16.51	16.67
2859	NASDAQ	PIE	Wed, May 8, 2019	17.00	17.12	16.97	17.03
2858	NASDAQ	PIE	Tue, May 7, 2019	17.13	17.13	16.80	16.88
2857	NASDAQ	PIE	Mon, May 6, 2019	16.99	17.24	16.99	17.21
2856	NASDAQ	PIE	Fri, May 3, 2019	17.48	17.59	17.48	17.55
2855	NASDAQ	PIE	Thu, May 2, 2019	17.27	17.32	17.17	17.28
2854	NASDAQ	PIE	Wed, May 1, 2019	17.29	17.44	17.08	17.12
2853	NASDAQ	PIE	Tue, Apr 30, 2019	17.26	17.37	17.24	17.29
2852	NASDAQ	PIE	Mon, Apr 29, 2019	17.26	17.29	17.22	17.22
2851	NASDAQ	PIE	Fri, Apr 26, 2019	17.22	17.33	17.21	17.28
2850	NASDAQ	PIE	Thu, Apr 25, 2019	17.17	17.23	17.07	17.20
2849	NASDAQ	PIE	Wed, Apr 24, 2019	17.24	17.24	17.11	17.18
2848	NASDAQ	PIE	Tue, Apr 23, 2019	17.21	17.32	17.18	17.28
2847	NASDAQ	PIE	Mon, Apr 22, 2019	17.15	17.29	17.15	17.23
2846	NASDAQ	PIE	Thu, Apr 18, 2019	17.26	17.32	17.15	17.29
2845	NASDAQ	PIE	Wed, Apr 17, 2019	17.31	17.34	17.23	17.24
2844	NASDAQ	PIE	Tue, Apr 16, 2019	17.29	17.33	17.24	17.26
2843	NASDAQ	PIE	Mon, Apr 15, 2019	17.35	17.35	17.15	17.18
2842	NASDAQ	PIE	Fri, Apr 12, 2019	17.36	17.42	17.28	17.32
2841	NASDAQ	PIE	Thu, Apr 11, 2019	17.26	17.26	17.12	17.19
2840	NASDAQ	PIE	Wed, Apr 10, 2019	17.44	17.49	17.39	17.45
2839	NASDAQ	PIE	Tue, Apr 9, 2019	17.39	17.39	17.28	17.34
2838	NASDAQ	PIE	Mon, Apr 8, 2019	17.25	17.35	17.22	17.33
2837	NASDAQ	PIE	Fri, Apr 5, 2019	17.30	17.42	17.26	17.35
2836	NASDAQ	PIE	Thu, Apr 4, 2019	17.19	17.30	17.16	17.28
2835	NASDAQ	PIE	Wed, Apr 3, 2019	17.17	17.29	17.09	17.17
2834	NASDAQ	PIE	Tue, Apr 2, 2019	17.21	17.21	17.05	17.11
2833	NASDAQ	PIE	Mon, Apr 1, 2019	17.04	17.26	17.04	17.24
2832	NASDAQ	PIE	Fri, Mar 29, 2019	16.94	17.00	16.93	17.00
2831	NASDAQ	PIE	Thu, Mar 28, 2019	16.64	16.77	16.60	16.77
2830	NASDAQ	PIE	Wed, Mar 27, 2019	16.72	16.75	16.58	16.63
2829	NASDAQ	PIE	Tue, Mar 26, 2019	16.80	16.86	16.78	16.85
2828	NASDAQ	PIE	Mon, Mar 25, 2019	16.62	16.74	16.62	16.70
2827	NASDAQ	PIE	Fri, Mar 22, 2019	16.93	16.93	16.63	16.68
2826	NASDAQ	PIE	Thu, Mar 21, 2019	17.07	17.11	16.95	17.11
2825	NASDAQ	PIE	Wed, Mar 20, 2019	17.01	17.24	16.98	17.13
2824	NASDAQ	PIE	Tue, Mar 19, 2019	16.98	17.10	16.98	17.03
2823	NASDAQ	PIE	Mon, Mar 18, 2019	16.99	17.04	16.95	17.04
2822	NASDAQ	PIE	Fri, Mar 15, 2019	16.77	16.85	16.77	16.85
2821	NASDAQ	PIE	Thu, Mar 14, 2019	16.60	16.60	16.54	16.58
2820	NASDAQ	PIE	Wed, Mar 13, 2019	16.66	16.69	16.61	16.67
2819	NASDAQ	PIE	Tue, Mar 12, 2019	16.63	16.68	16.57	16.63
2818	NASDAQ	PIE	Mon, Mar 11, 2019	16.54	16.67	16.54	16.64
2817	NASDAQ	PIE	Fri, Mar 8, 2019	16.35	16.44	16.33	16.44
2816	NASDAQ	PIE	Thu, Mar 7, 2019	16.60	16.60	16.36	16.42
2815	NASDAQ	PIE	Wed, Mar 6, 2019	16.73	16.73	16.57	16.57
2814	NASDAQ	PIE	Tue, Mar 5, 2019	16.67	16.82	16.67	16.77
2813	NASDAQ	PIE	Mon, Mar 4, 2019	16.69	16.77	16.52	16.69
2812	NASDAQ	PIE	Fri, Mar 1, 2019	16.75	16.75	16.58	16.63
2811	NASDAQ	PIE	Thu, Feb 28, 2019	16.69	16.69	16.59	16.59
2810	NASDAQ	PIE	Wed, Feb 27, 2019	16.80	16.83	16.73	16.80
2809	NASDAQ	PIE	Tue, Feb 26, 2019	16.88	16.94	16.86	16.91
2808	NASDAQ	PIE	Mon, Feb 25, 2019	16.93	17.06	16.92	16.92
2807	NASDAQ	PIE	Fri, Feb 22, 2019	16.73	16.89	16.73	16.85
2806	NASDAQ	PIE	Thu, Feb 21, 2019	16.64	16.64	16.55	16.61
2805	NASDAQ	PIE	Wed, Feb 20, 2019	16.70	16.80	16.64	16.66
2804	NASDAQ	PIE	Tue, Feb 19, 2019	16.48	16.70	16.48	16.61
2803	NASDAQ	PIE	Fri, Feb 15, 2019	16.50	16.57	16.48	16.51
2802	NASDAQ	PIE	Thu, Feb 14, 2019	16.44	16.63	16.37	16.57
2801	NASDAQ	PIE	Wed, Feb 13, 2019	16.60	16.65	16.46	16.50
2800	NASDAQ	PIE	Tue, Feb 12, 2019	16.51	16.60	16.50	16.56
2799	NASDAQ	PIE	Mon, Feb 11, 2019	16.47	16.48	16.43	16.44
2798	NASDAQ	PIE	Fri, Feb 8, 2019	16.42	16.59	16.40	16.56
2797	NASDAQ	PIE	Thu, Feb 7, 2019	16.57	16.64	16.43	16.55
2796	NASDAQ	PIE	Wed, Feb 6, 2019	16.75	16.81	16.60	16.66
2795	NASDAQ	PIE	Tue, Feb 5, 2019	16.72	16.94	16.72	16.90
2794	NASDAQ	PIE	Mon, Feb 4, 2019	16.67	16.77	16.56	16.72
2793	NASDAQ	PIE	Fri, Feb 1, 2019	16.63	16.73	16.62	16.70
2792	NASDAQ	PIE	Thu, Jan 31, 2019	16.57	16.76	16.57	16.76
2791	NASDAQ	PIE	Wed, Jan 30, 2019	16.31	16.56	16.25	16.56
2790	NASDAQ	PIE	Tue, Jan 29, 2019	16.20	16.33	16.20	16.28
2789	NASDAQ	PIE	Mon, Jan 28, 2019	16.07	16.20	16.07	16.15
2788	NASDAQ	PIE	Fri, Jan 25, 2019	16.33	16.48	16.33	16.41
2787	NASDAQ	PIE	Thu, Jan 24, 2019	16.18	16.25	16.14	16.25
2786	NASDAQ	PIE	Wed, Jan 23, 2019	16.11	16.18	16.02	16.16
2785	NASDAQ	PIE	Tue, Jan 22, 2019	16.01	16.06	15.89	15.94
2784	NASDAQ	PIE	Fri, Jan 18, 2019	16.12	16.24	16.11	16.22
2783	NASDAQ	PIE	Thu, Jan 17, 2019	16.00	16.18	15.98	16.09
2782	NASDAQ	PIE	Wed, Jan 16, 2019	16.08	16.13	16.03	16.06
2781	NASDAQ	PIE	Tue, Jan 15, 2019	15.94	16.06	15.94	16.01
2780	NASDAQ	PIE	Mon, Jan 14, 2019	15.90	16.01	15.86	15.97
2779	NASDAQ	PIE	Fri, Jan 11, 2019	15.96	15.99	15.89	15.98
2778	NASDAQ	PIE	Thu, Jan 10, 2019	15.87	16.05	15.87	16.03
2777	NASDAQ	PIE	Wed, Jan 9, 2019	15.87	16.01	15.87	15.94
2776	NASDAQ	PIE	Tue, Jan 8, 2019	15.69	15.78	15.67	15.73
2775	NASDAQ	PIE	Mon, Jan 7, 2019	15.79	15.85	15.70	15.82
2774	NASDAQ	PIE	Fri, Jan 4, 2019	15.47	15.83	15.47	15.81
2773	NASDAQ	PIE	Thu, Jan 3, 2019	15.53	15.53	15.34	15.38
2772	NASDAQ	PIE	Wed, Jan 2, 2019	15.53	15.68	15.48	15.68
2771	NASDAQ	PIE	Mon, Dec 31, 2018	15.67	15.75	15.50	15.56
2770	NASDAQ	PIE	Fri, Dec 28, 2018	15.61	15.72	15.57	15.58
2769	NASDAQ	PIE	Thu, Dec 27, 2018	15.41	15.50	15.30	15.50
2768	NASDAQ	PIE	Wed, Dec 26, 2018	15.42	15.59	15.32	15.58
2767	NASDAQ	PIE	Mon, Dec 24, 2018	15.37	15.55	15.34	15.34
2766	NASDAQ	PIE	Fri, Dec 21, 2018	15.81	15.89	15.63	15.67
2765	NASDAQ	PIE	Thu, Dec 20, 2018	15.83	15.92	15.72	15.88
2764	NASDAQ	PIE	Wed, Dec 19, 2018	15.96	16.05	15.58	15.67
2763	NASDAQ	PIE	Tue, Dec 18, 2018	15.87	15.98	15.86	15.89
2762	NASDAQ	PIE	Mon, Dec 17, 2018	15.99	16.05	15.80	15.82
2761	NASDAQ	PIE	Fri, Dec 14, 2018	16.05	16.12	16.00	16.02
2760	NASDAQ	PIE	Thu, Dec 13, 2018	16.19	16.23	16.13	16.19
2759	NASDAQ	PIE	Wed, Dec 12, 2018	16.16	16.29	16.16	16.19
2758	NASDAQ	PIE	Tue, Dec 11, 2018	16.10	16.11	15.92	16.07
2757	NASDAQ	PIE	Mon, Dec 10, 2018	16.00	16.00	15.78	15.96
2756	NASDAQ	PIE	Fri, Dec 7, 2018	16.23	16.34	15.98	16.00
2755	NASDAQ	PIE	Thu, Dec 6, 2018	16.11	16.33	15.96	16.33
2754	NASDAQ	PIE	Tue, Dec 4, 2018	16.77	16.77	16.44	16.49
2753	NASDAQ	PIE	Mon, Dec 3, 2018	16.09	16.80	16.09	16.68
2752	NASDAQ	PIE	Fri, Nov 30, 2018	16.37	16.43	16.28	16.32
2751	NASDAQ	PIE	Thu, Nov 29, 2018	16.43	16.50	16.37	16.39
2750	NASDAQ	PIE	Wed, Nov 28, 2018	16.29	16.55	16.16	16.49
2749	NASDAQ	PIE	Tue, Nov 27, 2018	16.06	16.22	16.05	16.22
2748	NASDAQ	PIE	Mon, Nov 26, 2018	16.16	16.24	16.11	16.15
2747	NASDAQ	PIE	Fri, Nov 23, 2018	16.05	16.07	16.00	16.00
2746	NASDAQ	PIE	Wed, Nov 21, 2018	16.13	16.34	16.13	16.23
2745	NASDAQ	PIE	Tue, Nov 20, 2018	16.07	16.13	15.95	16.04
2744	NASDAQ	PIE	Mon, Nov 19, 2018	16.30	16.35	16.22	16.25
2743	NASDAQ	PIE	Fri, Nov 16, 2018	16.27	16.57	16.27	16.46
2742	NASDAQ	PIE	Thu, Nov 15, 2018	16.15	16.56	16.15	16.50
2741	NASDAQ	PIE	Wed, Nov 14, 2018	16.21	16.34	16.06	16.16
2740	NASDAQ	PIE	Tue, Nov 13, 2018	16.09	16.28	16.09	16.16
2739	NASDAQ	PIE	Mon, Nov 12, 2018	16.11	16.11	15.97	16.00
2738	NASDAQ	PIE	Fri, Nov 9, 2018	16.27	16.27	16.08	16.16
2737	NASDAQ	PIE	Thu, Nov 8, 2018	16.62	16.64	16.41	16.47
2736	NASDAQ	PIE	Wed, Nov 7, 2018	16.71	16.81	16.61	16.77
2735	NASDAQ	PIE	Tue, Nov 6, 2018	16.46	16.57	16.44	16.50
2734	NASDAQ	PIE	Mon, Nov 5, 2018	16.45	16.62	16.45	16.62
2733	NASDAQ	PIE	Fri, Nov 2, 2018	16.56	16.63	16.36	16.48
2732	NASDAQ	PIE	Thu, Nov 1, 2018	16.21	16.48	16.16	16.44
2731	NASDAQ	PIE	Wed, Oct 31, 2018	15.99	16.13	15.99	16.05
2730	NASDAQ	PIE	Tue, Oct 30, 2018	15.63	15.86	15.63	15.86
2729	NASDAQ	PIE	Mon, Oct 29, 2018	15.92	15.92	15.42	15.55
2728	NASDAQ	PIE	Fri, Oct 26, 2018	15.67	15.91	15.61	15.81
2727	NASDAQ	PIE	Thu, Oct 25, 2018	15.83	15.97	15.79	15.85
2726	NASDAQ	PIE	Wed, Oct 24, 2018	16.06	16.08	15.68	15.68
2725	NASDAQ	PIE	Tue, Oct 23, 2018	16.05	16.29	15.99	16.20
2724	NASDAQ	PIE	Mon, Oct 22, 2018	16.41	16.42	16.31	16.37
2723	NASDAQ	PIE	Fri, Oct 19, 2018	16.37	16.43	16.25	16.28
2722	NASDAQ	PIE	Thu, Oct 18, 2018	16.39	16.39	16.10	16.15
2721	NASDAQ	PIE	Wed, Oct 17, 2018	16.56	16.56	16.43	16.46
2720	NASDAQ	PIE	Tue, Oct 16, 2018	16.52	16.68	16.50	16.67
2719	NASDAQ	PIE	Mon, Oct 15, 2018	16.40	16.46	16.29	16.34
2718	NASDAQ	PIE	Fri, Oct 12, 2018	16.46	16.56	16.29	16.43
2717	NASDAQ	PIE	Thu, Oct 11, 2018	16.25	16.33	16.00	16.12
2716	NASDAQ	PIE	Wed, Oct 10, 2018	16.78	16.78	16.36	16.40
2715	NASDAQ	PIE	Tue, Oct 9, 2018	16.73	16.91	16.73	16.87
2714	NASDAQ	PIE	Mon, Oct 8, 2018	16.76	16.92	16.75	16.91
2713	NASDAQ	PIE	Fri, Oct 5, 2018	17.00	17.05	16.84	16.99
2712	NASDAQ	PIE	Thu, Oct 4, 2018	17.21	17.21	16.96	17.09
2711	NASDAQ	PIE	Wed, Oct 3, 2018	17.63	17.63	17.32	17.34
2710	NASDAQ	PIE	Tue, Oct 2, 2018	17.55	17.62	17.55	17.56
2709	NASDAQ	PIE	Mon, Oct 1, 2018	17.89	17.90	17.79	17.79
2708	NASDAQ	PIE	Fri, Sep 28, 2018	17.79	17.88	17.74	17.78
2707	NASDAQ	PIE	Thu, Sep 27, 2018	17.83	17.90	17.81	17.87
2706	NASDAQ	PIE	Wed, Sep 26, 2018	17.96	18.09	17.87	17.87
2705	NASDAQ	PIE	Tue, Sep 25, 2018	17.94	18.02	17.94	17.99
2704	NASDAQ	PIE	Mon, Sep 24, 2018	17.93	17.98	17.89	17.91
2703	NASDAQ	PIE	Fri, Sep 21, 2018	18.38	18.43	18.35	18.41
2702	NASDAQ	PIE	Thu, Sep 20, 2018	18.11	18.18	18.04	18.18
2701	NASDAQ	PIE	Wed, Sep 19, 2018	17.97	18.09	17.97	18.05
2700	NASDAQ	PIE	Tue, Sep 18, 2018	17.76	17.85	17.71	17.82
2699	NASDAQ	PIE	Mon, Sep 17, 2018	17.71	17.79	17.68	17.68
2698	NASDAQ	PIE	Fri, Sep 14, 2018	17.87	17.95	17.76	17.85
2697	NASDAQ	PIE	Thu, Sep 13, 2018	17.71	17.85	17.66	17.77
2696	NASDAQ	PIE	Wed, Sep 12, 2018	17.42	17.64	17.33	17.51
2695	NASDAQ	PIE	Tue, Sep 11, 2018	17.53	17.66	17.48	17.64
2694	NASDAQ	PIE	Mon, Sep 10, 2018	17.81	17.81	17.64	17.70
2693	NASDAQ	PIE	Fri, Sep 7, 2018	17.99	18.11	17.95	18.00
2692	NASDAQ	PIE	Thu, Sep 6, 2018	18.29	18.29	18.12	18.19
2691	NASDAQ	PIE	Wed, Sep 5, 2018	18.36	18.39	18.26	18.36
2690	NASDAQ	PIE	Tue, Sep 4, 2018	18.69	18.70	18.61	18.64
2689	NASDAQ	PIE	Fri, Aug 31, 2018	18.96	19.10	18.95	19.06
2688	NASDAQ	PIE	Thu, Aug 30, 2018	19.10	19.13	18.85	18.90
2687	NASDAQ	PIE	Wed, Aug 29, 2018	19.24	19.41	19.20	19.38
2686	NASDAQ	PIE	Tue, Aug 28, 2018	19.35	19.35	19.20	19.26
2685	NASDAQ	PIE	Mon, Aug 27, 2018	19.30	19.46	19.30	19.36
2684	NASDAQ	PIE	Fri, Aug 24, 2018	18.86	18.98	18.86	18.98
2683	NASDAQ	PIE	Thu, Aug 23, 2018	18.82	18.88	18.67	18.71
2682	NASDAQ	PIE	Wed, Aug 22, 2018	18.79	18.89	18.79	18.88
2681	NASDAQ	PIE	Tue, Aug 21, 2018	18.80	18.95	18.80	18.88
2680	NASDAQ	PIE	Mon, Aug 20, 2018	18.43	18.48	18.37	18.46
2679	NASDAQ	PIE	Fri, Aug 17, 2018	18.15	18.41	18.11	18.36
2678	NASDAQ	PIE	Thu, Aug 16, 2018	18.40	18.51	18.39	18.44
2677	NASDAQ	PIE	Wed, Aug 15, 2018	18.23	18.23	18.01	18.18
2676	NASDAQ	PIE	Tue, Aug 14, 2018	18.80	18.85	18.70	18.82
2675	NASDAQ	PIE	Mon, Aug 13, 2018	19.06	19.06	18.84	18.91
2674	NASDAQ	PIE	Fri, Aug 10, 2018	19.42	19.42	19.27	19.32
2673	NASDAQ	PIE	Thu, Aug 9, 2018	19.76	19.84	19.72	19.72
2672	NASDAQ	PIE	Wed, Aug 8, 2018	19.62	19.66	19.53	19.62
2671	NASDAQ	PIE	Tue, Aug 7, 2018	19.65	19.77	19.65	19.71
2670	NASDAQ	PIE	Mon, Aug 6, 2018	19.32	19.32	19.22	19.28
2669	NASDAQ	PIE	Fri, Aug 3, 2018	19.43	19.52	19.39	19.49
2668	NASDAQ	PIE	Thu, Aug 2, 2018	19.46	19.57	19.39	19.57
2667	NASDAQ	PIE	Wed, Aug 1, 2018	19.94	19.98	19.79	19.84
2666	NASDAQ	PIE	Tue, Jul 31, 2018	19.93	20.07	19.88	20.04
2665	NASDAQ	PIE	Mon, Jul 30, 2018	20.10	20.10	19.97	20.02
2664	NASDAQ	PIE	Fri, Jul 27, 2018	20.41	20.43	20.24	20.36
2663	NASDAQ	PIE	Thu, Jul 26, 2018	20.34	20.38	20.25	20.26
2662	NASDAQ	PIE	Wed, Jul 25, 2018	20.36	20.54	20.32	20.51
2661	NASDAQ	PIE	Tue, Jul 24, 2018	20.18	20.29	20.12	20.21
2660	NASDAQ	PIE	Mon, Jul 23, 2018	19.80	19.80	19.70	19.77
2659	NASDAQ	PIE	Fri, Jul 20, 2018	19.73	19.93	19.73	19.91
2658	NASDAQ	PIE	Thu, Jul 19, 2018	19.62	19.78	19.59	19.69
2657	NASDAQ	PIE	Wed, Jul 18, 2018	19.90	20.02	19.89	19.98
2656	NASDAQ	PIE	Tue, Jul 17, 2018	19.84	20.03	19.73	20.02
2655	NASDAQ	PIE	Mon, Jul 16, 2018	20.01	20.04	19.93	19.95
2654	NASDAQ	PIE	Fri, Jul 13, 2018	20.14	20.27	20.12	20.23
2653	NASDAQ	PIE	Thu, Jul 12, 2018	20.02	20.21	20.02	20.19
2652	NASDAQ	PIE	Wed, Jul 11, 2018	19.67	19.72	19.51	19.58
2651	NASDAQ	PIE	Tue, Jul 10, 2018	19.98	20.01	19.87	19.99
2650	NASDAQ	PIE	Mon, Jul 9, 2018	19.90	20.02	19.87	20.01
2649	NASDAQ	PIE	Fri, Jul 6, 2018	19.45	19.59	19.40	19.56
2648	NASDAQ	PIE	Thu, Jul 5, 2018	19.38	19.38	19.23	19.27
2647	NASDAQ	PIE	Tue, Jul 3, 2018	19.87	19.87	19.69	19.70
2646	NASDAQ	PIE	Mon, Jul 2, 2018	19.97	19.97	19.78	19.95
2645	NASDAQ	PIE	Fri, Jun 29, 2018	20.02	20.07	19.97	20.02
2644	NASDAQ	PIE	Thu, Jun 28, 2018	19.41	19.52	19.31	19.51
2643	NASDAQ	PIE	Wed, Jun 27, 2018	19.68	19.68	19.25	19.30
2642	NASDAQ	PIE	Tue, Jun 26, 2018	19.87	19.89	19.76	19.82
2641	NASDAQ	PIE	Mon, Jun 25, 2018	19.85	19.86	19.51	19.67
2640	NASDAQ	PIE	Fri, Jun 22, 2018	20.21	20.21	20.02	20.06
2639	NASDAQ	PIE	Thu, Jun 21, 2018	20.21	20.21	20.02	20.02
2638	NASDAQ	PIE	Wed, Jun 20, 2018	20.53	20.61	20.32	20.33
2637	NASDAQ	PIE	Tue, Jun 19, 2018	20.41	20.64	20.26	20.57
2636	NASDAQ	PIE	Mon, Jun 18, 2018	20.86	20.87	20.72	20.81
2635	NASDAQ	PIE	Fri, Jun 15, 2018	21.27	21.31	21.14	21.29
2634	NASDAQ	PIE	Thu, Jun 14, 2018	21.48	21.48	21.28	21.28
2633	NASDAQ	PIE	Wed, Jun 13, 2018	21.65	21.65	21.37	21.46
2632	NASDAQ	PIE	Tue, Jun 12, 2018	21.73	21.74	21.59	21.64
2631	NASDAQ	PIE	Mon, Jun 11, 2018	21.80	21.89	21.80	21.80
2630	NASDAQ	PIE	Fri, Jun 8, 2018	21.64	21.78	21.53	21.71
2629	NASDAQ	PIE	Thu, Jun 7, 2018	21.99	21.99	21.59	21.72
2628	NASDAQ	PIE	Wed, Jun 6, 2018	21.99	22.13	21.91	22.12
2627	NASDAQ	PIE	Tue, Jun 5, 2018	21.74	21.75	21.61	21.64
2626	NASDAQ	PIE	Mon, Jun 4, 2018	21.79	21.92	21.79	21.89
2625	NASDAQ	PIE	Fri, Jun 1, 2018	21.40	21.60	21.40	21.55
2624	NASDAQ	PIE	Thu, May 31, 2018	21.32	21.35	21.22	21.26
2623	NASDAQ	PIE	Wed, May 30, 2018	21.13	21.39	21.11	21.35
2622	NASDAQ	PIE	Tue, May 29, 2018	21.32	21.33	21.07	21.16
2621	NASDAQ	PIE	Fri, May 25, 2018	21.35	21.50	21.35	21.41
2620	NASDAQ	PIE	Thu, May 24, 2018	21.33	21.35	21.13	21.34
2619	NASDAQ	PIE	Wed, May 23, 2018	21.31	21.54	21.25	21.49
2618	NASDAQ	PIE	Tue, May 22, 2018	21.63	21.81	21.63	21.72
2617	NASDAQ	PIE	Mon, May 21, 2018	21.54	21.59	21.44	21.50
2616	NASDAQ	PIE	Fri, May 18, 2018	21.05	21.11	21.00	21.07
2615	NASDAQ	PIE	Thu, May 17, 2018	21.31	21.33	21.09	21.11
2614	NASDAQ	PIE	Wed, May 16, 2018	21.51	21.74	21.51	21.70
2613	NASDAQ	PIE	Tue, May 15, 2018	21.46	21.52	21.36	21.40
2612	NASDAQ	PIE	Mon, May 14, 2018	21.79	21.95	21.75	21.75
2611	NASDAQ	PIE	Fri, May 11, 2018	21.52	21.62	21.43	21.48
2610	NASDAQ	PIE	Thu, May 10, 2018	21.28	21.61	21.28	21.50
2609	NASDAQ	PIE	Wed, May 9, 2018	21.12	21.13	20.95	21.02
2608	NASDAQ	PIE	Tue, May 8, 2018	20.94	20.96	20.76	20.92
2607	NASDAQ	PIE	Mon, May 7, 2018	20.94	21.03	20.90	20.92
2606	NASDAQ	PIE	Fri, May 4, 2018	20.64	21.02	20.64	20.96
2605	NASDAQ	PIE	Thu, May 3, 2018	20.84	20.84	20.53	20.72
2604	NASDAQ	PIE	Wed, May 2, 2018	20.87	20.95	20.72	20.78
2603	NASDAQ	PIE	Tue, May 1, 2018	20.68	20.69	20.40	20.62
2602	NASDAQ	PIE	Mon, Apr 30, 2018	20.98	21.04	20.83	20.85
2601	NASDAQ	PIE	Fri, Apr 27, 2018	21.00	21.00	20.83	20.94
2600	NASDAQ	PIE	Thu, Apr 26, 2018	20.66	20.82	20.65	20.80
2599	NASDAQ	PIE	Wed, Apr 25, 2018	20.70	20.75	20.58	20.71
2598	NASDAQ	PIE	Tue, Apr 24, 2018	21.04	21.14	20.78	20.85
2597	NASDAQ	PIE	Mon, Apr 23, 2018	21.09	21.19	20.99	21.02
2596	NASDAQ	PIE	Fri, Apr 20, 2018	21.31	21.31	21.14	21.24
2595	NASDAQ	PIE	Thu, Apr 19, 2018	21.74	21.75	21.52	21.60
2594	NASDAQ	PIE	Wed, Apr 18, 2018	21.49	21.69	21.49	21.65
2593	NASDAQ	PIE	Tue, Apr 17, 2018	21.24	21.47	21.22	21.40
2592	NASDAQ	PIE	Mon, Apr 16, 2018	21.43	21.49	21.34	21.48
2591	NASDAQ	PIE	Fri, Apr 13, 2018	21.60	21.60	21.35	21.41
2590	NASDAQ	PIE	Thu, Apr 12, 2018	21.51	21.67	21.48	21.61
2589	NASDAQ	PIE	Wed, Apr 11, 2018	21.50	21.66	21.48	21.58
2588	NASDAQ	PIE	Tue, Apr 10, 2018	21.47	21.61	21.41	21.58
2587	NASDAQ	PIE	Mon, Apr 9, 2018	21.22	21.30	21.08	21.08
2586	NASDAQ	PIE	Fri, Apr 6, 2018	21.29	21.31	20.88	20.98
2585	NASDAQ	PIE	Thu, Apr 5, 2018	21.39	21.43	21.28	21.35
2584	NASDAQ	PIE	Wed, Apr 4, 2018	20.71	21.27	20.64	21.25
2583	NASDAQ	PIE	Tue, Apr 3, 2018	21.26	21.33	21.15	21.28
2582	NASDAQ	PIE	Mon, Apr 2, 2018	21.33	21.44	20.97	21.12
2581	NASDAQ	PIE	Thu, Mar 29, 2018	21.28	21.57	21.24	21.50
2580	NASDAQ	PIE	Wed, Mar 28, 2018	21.17	21.17	20.98	21.13
2579	NASDAQ	PIE	Tue, Mar 27, 2018	21.55	21.64	21.22	21.27
2578	NASDAQ	PIE	Mon, Mar 26, 2018	21.38	21.60	21.20	21.58
2577	NASDAQ	PIE	Fri, Mar 23, 2018	21.29	21.33	20.94	20.94
2576	NASDAQ	PIE	Thu, Mar 22, 2018	21.50	21.54	21.28	21.29
2575	NASDAQ	PIE	Wed, Mar 21, 2018	21.63	21.92	21.63	21.87
2574	NASDAQ	PIE	Tue, Mar 20, 2018	21.69	21.80	21.68	21.77
2573	NASDAQ	PIE	Mon, Mar 19, 2018	21.46	21.54	21.35	21.43
2572	NASDAQ	PIE	Fri, Mar 16, 2018	21.64	21.67	21.59	21.59
2571	NASDAQ	PIE	Thu, Mar 15, 2018	21.66	21.70	21.52	21.59
2570	NASDAQ	PIE	Wed, Mar 14, 2018	21.65	21.65	21.45	21.49
2569	NASDAQ	PIE	Tue, Mar 13, 2018	21.71	21.78	21.44	21.52
2568	NASDAQ	PIE	Mon, Mar 12, 2018	21.70	21.75	21.62	21.72
2567	NASDAQ	PIE	Fri, Mar 9, 2018	21.38	21.68	21.38	21.67
2566	NASDAQ	PIE	Thu, Mar 8, 2018	21.26	21.28	21.17	21.25
2565	NASDAQ	PIE	Wed, Mar 7, 2018	21.14	21.30	21.06	21.30
2564	NASDAQ	PIE	Tue, Mar 6, 2018	21.40	21.40	21.18	21.28
2563	NASDAQ	PIE	Mon, Mar 5, 2018	20.92	21.20	20.92	21.18
2562	NASDAQ	PIE	Fri, Mar 2, 2018	20.95	21.19	20.84	21.19
2561	NASDAQ	PIE	Thu, Mar 1, 2018	21.32	21.45	21.02	21.21
2560	NASDAQ	PIE	Wed, Feb 28, 2018	21.40	21.42	21.05	21.05
2559	NASDAQ	PIE	Tue, Feb 27, 2018	21.62	21.62	21.25	21.25
2558	NASDAQ	PIE	Mon, Feb 26, 2018	21.78	21.89	21.65	21.89
2557	NASDAQ	PIE	Fri, Feb 23, 2018	21.56	21.65	21.46	21.63
2556	NASDAQ	PIE	Thu, Feb 22, 2018	21.30	21.39	21.23	21.27
2555	NASDAQ	PIE	Wed, Feb 21, 2018	21.31	21.43	21.16	21.16
2554	NASDAQ	PIE	Tue, Feb 20, 2018	21.15	21.25	21.10	21.17
2553	NASDAQ	PIE	Fri, Feb 16, 2018	21.22	21.49	21.22	21.38
2552	NASDAQ	PIE	Thu, Feb 15, 2018	21.30	21.38	21.17	21.34
2551	NASDAQ	PIE	Wed, Feb 14, 2018	20.45	20.96	20.45	20.91
2550	NASDAQ	PIE	Tue, Feb 13, 2018	20.46	20.57	20.39	20.55
2549	NASDAQ	PIE	Mon, Feb 12, 2018	20.28	20.45	20.16	20.31
2548	NASDAQ	PIE	Fri, Feb 9, 2018	20.06	20.13	19.52	20.04
2547	NASDAQ	PIE	Thu, Feb 8, 2018	20.34	20.40	19.71	19.73
2546	NASDAQ	PIE	Wed, Feb 7, 2018	20.61	20.85	20.45	20.46
2545	NASDAQ	PIE	Tue, Feb 6, 2018	20.27	21.01	20.25	20.88
2544	NASDAQ	PIE	Mon, Feb 5, 2018	21.10	21.26	20.41	20.59
2543	NASDAQ	PIE	Fri, Feb 2, 2018	21.49	21.52	21.20	21.24
2542	NASDAQ	PIE	Thu, Feb 1, 2018	21.68	21.79	21.59	21.63
2541	NASDAQ	PIE	Wed, Jan 31, 2018	21.89	21.91	21.69	21.83
2540	NASDAQ	PIE	Tue, Jan 30, 2018	21.74	21.76	21.56	21.62
2539	NASDAQ	PIE	Mon, Jan 29, 2018	21.92	21.92	21.79	21.82
2538	NASDAQ	PIE	Fri, Jan 26, 2018	22.08	22.22	22.02	22.21
2537	NASDAQ	PIE	Thu, Jan 25, 2018	22.03	22.21	21.98	22.01
2536	NASDAQ	PIE	Wed, Jan 24, 2018	21.97	22.15	21.93	22.09
2535	NASDAQ	PIE	Tue, Jan 23, 2018	21.91	21.96	21.83	21.92
2534	NASDAQ	PIE	Mon, Jan 22, 2018	21.85	21.98	21.78	21.98
2533	NASDAQ	PIE	Fri, Jan 19, 2018	21.65	21.69	21.57	21.68
2532	NASDAQ	PIE	Thu, Jan 18, 2018	21.40	21.50	21.38	21.42
2531	NASDAQ	PIE	Wed, Jan 17, 2018	21.43	21.54	21.34	21.49
2530	NASDAQ	PIE	Tue, Jan 16, 2018	21.48	21.54	21.25	21.25
2529	NASDAQ	PIE	Fri, Jan 12, 2018	21.46	21.59	21.41	21.59
2528	NASDAQ	PIE	Thu, Jan 11, 2018	21.30	21.40	21.25	21.39
2527	NASDAQ	PIE	Wed, Jan 10, 2018	21.25	21.35	21.22	21.32
2526	NASDAQ	PIE	Tue, Jan 9, 2018	21.39	21.50	21.33	21.42
2525	NASDAQ	PIE	Mon, Jan 8, 2018	21.43	21.47	21.38	21.46
2524	NASDAQ	PIE	Fri, Jan 5, 2018	21.35	21.50	21.33	21.47
2523	NASDAQ	PIE	Thu, Jan 4, 2018	21.31	21.36	21.26	21.29
2522	NASDAQ	PIE	Wed, Jan 3, 2018	21.08	21.19	21.07	21.16
2521	NASDAQ	PIE	Tue, Jan 2, 2018	20.91	20.91	20.71	20.77
2520	NASDAQ	PIE	Fri, Dec 29, 2017	20.60	20.62	20.52	20.55
2519	NASDAQ	PIE	Thu, Dec 28, 2017	20.46	20.49	20.42	20.44
2518	NASDAQ	PIE	Wed, Dec 27, 2017	20.11	20.18	20.11	20.13
2517	NASDAQ	PIE	Tue, Dec 26, 2017	20.00	20.11	19.96	20.11
2516	NASDAQ	PIE	Fri, Dec 22, 2017	20.05	20.22	20.05	20.20
2515	NASDAQ	PIE	Thu, Dec 21, 2017	20.07	20.17	20.06	20.10
2514	NASDAQ	PIE	Wed, Dec 20, 2017	20.01	20.07	19.97	20.02
2513	NASDAQ	PIE	Tue, Dec 19, 2017	20.00	20.00	19.85	19.88
2512	NASDAQ	PIE	Mon, Dec 18, 2017	19.97	20.02	19.90	19.93
2511	NASDAQ	PIE	Fri, Dec 15, 2017	19.85	19.96	19.78	19.95
2510	NASDAQ	PIE	Thu, Dec 14, 2017	19.91	19.96	19.85	19.87
2509	NASDAQ	PIE	Wed, Dec 13, 2017	19.84	20.01	19.84	19.92
2508	NASDAQ	PIE	Tue, Dec 12, 2017	19.78	19.82	19.71	19.82
2507	NASDAQ	PIE	Mon, Dec 11, 2017	20.00	20.06	20.00	20.05
2506	NASDAQ	PIE	Fri, Dec 8, 2017	19.94	19.94	19.80	19.84
2505	NASDAQ	PIE	Thu, Dec 7, 2017	19.37	19.55	19.37	19.48
2504	NASDAQ	PIE	Wed, Dec 6, 2017	19.49	19.52	19.36	19.46
2503	NASDAQ	PIE	Tue, Dec 5, 2017	20.03	20.12	20.00	20.03
2502	NASDAQ	PIE	Mon, Dec 4, 2017	20.28	20.28	20.10	20.11
2501	NASDAQ	PIE	Fri, Dec 1, 2017	20.27	20.27	20.08	20.14
2500	NASDAQ	PIE	Thu, Nov 30, 2017	20.47	20.52	20.38	20.41
2499	NASDAQ	PIE	Wed, Nov 29, 2017	20.66	20.67	20.51	20.55
2498	NASDAQ	PIE	Tue, Nov 28, 2017	20.69	20.76	20.61	20.74
2497	NASDAQ	PIE	Mon, Nov 27, 2017	20.54	20.54	20.44	20.46
2496	NASDAQ	PIE	Fri, Nov 24, 2017	20.64	20.82	20.60	20.66
2495	NASDAQ	PIE	Wed, Nov 22, 2017	20.70	20.79	20.66	20.75
2494	NASDAQ	PIE	Tue, Nov 21, 2017	20.54	20.61	20.52	20.56
2493	NASDAQ	PIE	Mon, Nov 20, 2017	20.30	20.38	20.29	20.38
2492	NASDAQ	PIE	Fri, Nov 17, 2017	20.17	20.30	20.17	20.27
2491	NASDAQ	PIE	Thu, Nov 16, 2017	19.97	20.15	19.97	20.12
2490	NASDAQ	PIE	Wed, Nov 15, 2017	19.72	19.79	19.70	19.75
2489	NASDAQ	PIE	Tue, Nov 14, 2017	19.92	19.92	19.81	19.81
2488	NASDAQ	PIE	Mon, Nov 13, 2017	19.84	19.93	19.83	19.92
2487	NASDAQ	PIE	Fri, Nov 10, 2017	19.86	19.86	19.74	19.78
2486	NASDAQ	PIE	Thu, Nov 9, 2017	19.73	19.82	19.64	19.76
2485	NASDAQ	PIE	Wed, Nov 8, 2017	19.91	19.93	19.83	19.91
2484	NASDAQ	PIE	Tue, Nov 7, 2017	19.90	19.93	19.72	19.77
2483	NASDAQ	PIE	Mon, Nov 6, 2017	19.63	19.82	19.63	19.79
2482	NASDAQ	PIE	Fri, Nov 3, 2017	19.58	19.62	19.42	19.52
2481	NASDAQ	PIE	Thu, Nov 2, 2017	19.57	19.65	19.57	19.64
2480	NASDAQ	PIE	Wed, Nov 1, 2017	19.63	19.73	19.61	19.65
2479	NASDAQ	PIE	Tue, Oct 31, 2017	19.51	19.57	19.51	19.54
2478	NASDAQ	PIE	Mon, Oct 30, 2017	19.43	19.52	19.40	19.44
2477	NASDAQ	PIE	Fri, Oct 27, 2017	19.37	19.52	19.32	19.51
2476	NASDAQ	PIE	Thu, Oct 26, 2017	19.61	19.62	19.46	19.46
2475	NASDAQ	PIE	Wed, Oct 25, 2017	19.63	19.68	19.44	19.52
2474	NASDAQ	PIE	Tue, Oct 24, 2017	19.62	19.66	19.61	19.65
2473	NASDAQ	PIE	Mon, Oct 23, 2017	19.59	19.63	19.54	19.57
2472	NASDAQ	PIE	Fri, Oct 20, 2017	19.65	19.66	19.60	19.64
2471	NASDAQ	PIE	Thu, Oct 19, 2017	19.50	19.54	19.44	19.54
2470	NASDAQ	PIE	Wed, Oct 18, 2017	19.65	19.66	19.58	19.63
2469	NASDAQ	PIE	Tue, Oct 17, 2017	19.69	19.69	19.60	19.67
2468	NASDAQ	PIE	Mon, Oct 16, 2017	19.94	19.96	19.87	19.89
2467	NASDAQ	PIE	Fri, Oct 13, 2017	19.85	19.92	19.85	19.91
2466	NASDAQ	PIE	Thu, Oct 12, 2017	19.71	19.75	19.68	19.69
2465	NASDAQ	PIE	Wed, Oct 11, 2017	19.54	19.66	19.54	19.63
2464	NASDAQ	PIE	Tue, Oct 10, 2017	19.56	19.64	19.56	19.62
2463	NASDAQ	PIE	Mon, Oct 9, 2017	19.43	19.44	19.38	19.40
2462	NASDAQ	PIE	Fri, Oct 6, 2017	19.50	19.59	19.45	19.59
2461	NASDAQ	PIE	Thu, Oct 5, 2017	19.54	19.63	19.54	19.58
2460	NASDAQ	PIE	Wed, Oct 4, 2017	19.43	19.48	19.40	19.47
2459	NASDAQ	PIE	Tue, Oct 3, 2017	19.16	19.36	19.16	19.31
2458	NASDAQ	PIE	Mon, Oct 2, 2017	19.11	19.14	19.05	19.09
2457	NASDAQ	PIE	Fri, Sep 29, 2017	18.96	19.01	18.92	18.98
2456	NASDAQ	PIE	Thu, Sep 28, 2017	18.83	18.86	18.78	18.86
2455	NASDAQ	PIE	Wed, Sep 27, 2017	18.92	18.97	18.87	18.96
2454	NASDAQ	PIE	Tue, Sep 26, 2017	18.87	18.87	18.78	18.81
2453	NASDAQ	PIE	Mon, Sep 25, 2017	19.10	19.10	18.88	18.92
2452	NASDAQ	PIE	Fri, Sep 22, 2017	19.48	19.54	19.37	19.51
2451	NASDAQ	PIE	Thu, Sep 21, 2017	19.83	19.83	19.68	19.77
2450	NASDAQ	PIE	Wed, Sep 20, 2017	19.62	19.71	19.37	19.52
2449	NASDAQ	PIE	Tue, Sep 19, 2017	19.63	19.63	19.55	19.60
2448	NASDAQ	PIE	Mon, Sep 18, 2017	19.60	19.66	19.56	19.60
2447	NASDAQ	PIE	Fri, Sep 15, 2017	19.53	19.63	19.50	19.63
2446	NASDAQ	PIE	Thu, Sep 14, 2017	19.32	19.40	19.32	19.40
2445	NASDAQ	PIE	Wed, Sep 13, 2017	19.32	19.36	19.28	19.32
2444	NASDAQ	PIE	Tue, Sep 12, 2017	19.40	19.43	19.37	19.40
2443	NASDAQ	PIE	Mon, Sep 11, 2017	19.23	19.33	19.23	19.32
2442	NASDAQ	PIE	Fri, Sep 8, 2017	19.19	19.19	19.08	19.10
2441	NASDAQ	PIE	Thu, Sep 7, 2017	19.14	19.24	19.14	19.24
2440	NASDAQ	PIE	Wed, Sep 6, 2017	19.00	19.13	19.00	19.12
2439	NASDAQ	PIE	Tue, Sep 5, 2017	19.05	19.12	18.94	19.02
2438	NASDAQ	PIE	Fri, Sep 1, 2017	19.09	19.10	19.06	19.09
2437	NASDAQ	PIE	Thu, Aug 31, 2017	18.95	19.05	18.95	19.03
2436	NASDAQ	PIE	Wed, Aug 30, 2017	18.90	18.95	18.88	18.95
2435	NASDAQ	PIE	Tue, Aug 29, 2017	18.74	18.89	18.73	18.89
2434	NASDAQ	PIE	Mon, Aug 28, 2017	18.80	18.84	18.75	18.77
2433	NASDAQ	PIE	Fri, Aug 25, 2017	18.86	18.92	18.84	18.85
2432	NASDAQ	PIE	Thu, Aug 24, 2017	18.82	18.83	18.72	18.79
2431	NASDAQ	PIE	Wed, Aug 23, 2017	18.54	18.70	18.54	18.65
2430	NASDAQ	PIE	Tue, Aug 22, 2017	18.47	18.58	18.47	18.54
2429	NASDAQ	PIE	Mon, Aug 21, 2017	18.28	18.36	18.27	18.31
2428	NASDAQ	PIE	Fri, Aug 18, 2017	18.14	18.27	18.11	18.21
2427	NASDAQ	PIE	Thu, Aug 17, 2017	18.31	18.32	18.07	18.11
2426	NASDAQ	PIE	Wed, Aug 16, 2017	18.25	18.31	18.21	18.30
2425	NASDAQ	PIE	Tue, Aug 15, 2017	18.07	18.10	18.02	18.07
2424	NASDAQ	PIE	Mon, Aug 14, 2017	18.08	18.15	18.06	18.13
2423	NASDAQ	PIE	Fri, Aug 11, 2017	17.95	17.99	17.87	17.95
2422	NASDAQ	PIE	Thu, Aug 10, 2017	18.21	18.21	17.94	17.95
2421	NASDAQ	PIE	Wed, Aug 9, 2017	18.43	18.46	18.38	18.46
2420	NASDAQ	PIE	Tue, Aug 8, 2017	18.52	18.58	18.46	18.49
2419	NASDAQ	PIE	Mon, Aug 7, 2017	18.43	18.51	18.43	18.50
2418	NASDAQ	PIE	Fri, Aug 4, 2017	18.36	18.40	18.32	18.40
2417	NASDAQ	PIE	Thu, Aug 3, 2017	18.29	18.30	18.26	18.30
2416	NASDAQ	PIE	Wed, Aug 2, 2017	18.37	18.40	18.32	18.36
2415	NASDAQ	PIE	Tue, Aug 1, 2017	18.38	18.38	18.32	18.32
2414	NASDAQ	PIE	Mon, Jul 31, 2017	18.38	18.41	18.33	18.39
2413	NASDAQ	PIE	Fri, Jul 28, 2017	18.29	18.29	18.25	18.29
2412	NASDAQ	PIE	Thu, Jul 27, 2017	18.42	18.47	18.25	18.35
2411	NASDAQ	PIE	Wed, Jul 26, 2017	18.23	18.33	18.18	18.33
2410	NASDAQ	PIE	Tue, Jul 25, 2017	18.21	18.24	18.15	18.17
2409	NASDAQ	PIE	Mon, Jul 24, 2017	18.24	18.24	18.15	18.20
2408	NASDAQ	PIE	Fri, Jul 21, 2017	18.04	18.12	18.02	18.06
2407	NASDAQ	PIE	Thu, Jul 20, 2017	18.14	18.15	18.09	18.11
2406	NASDAQ	PIE	Wed, Jul 19, 2017	18.12	18.16	18.09	18.13
2405	NASDAQ	PIE	Tue, Jul 18, 2017	17.85	17.91	17.80	17.89
2404	NASDAQ	PIE	Mon, Jul 17, 2017	17.82	17.82	17.76	17.80
2403	NASDAQ	PIE	Fri, Jul 14, 2017	17.78	17.93	17.77	17.92
2402	NASDAQ	PIE	Thu, Jul 13, 2017	17.63	17.71	17.63	17.69
2401	NASDAQ	PIE	Wed, Jul 12, 2017	17.50	17.69	17.50	17.66
2400	NASDAQ	PIE	Tue, Jul 11, 2017	17.27	17.34	17.25	17.34
2399	NASDAQ	PIE	Mon, Jul 10, 2017	17.12	17.16	17.11	17.14
2398	NASDAQ	PIE	Fri, Jul 7, 2017	17.09	17.09	16.99	17.06
2397	NASDAQ	PIE	Thu, Jul 6, 2017	17.10	17.11	17.02	17.04
2396	NASDAQ	PIE	Wed, Jul 5, 2017	17.16	17.21	17.10	17.20
2395	NASDAQ	PIE	Mon, Jul 3, 2017	17.30	17.35	17.30	17.31
2394	NASDAQ	PIE	Fri, Jun 30, 2017	17.22	17.30	17.22	17.26
2393	NASDAQ	PIE	Thu, Jun 29, 2017	17.27	17.30	17.11	17.17
2392	NASDAQ	PIE	Wed, Jun 28, 2017	17.32	17.37	17.27	17.34
2391	NASDAQ	PIE	Tue, Jun 27, 2017	17.39	17.40	17.25	17.25
2390	NASDAQ	PIE	Mon, Jun 26, 2017	17.43	17.53	17.43	17.48
2389	NASDAQ	PIE	Fri, Jun 23, 2017	17.24	17.34	17.24	17.31
2388	NASDAQ	PIE	Thu, Jun 22, 2017	17.12	17.20	17.11	17.17
2387	NASDAQ	PIE	Wed, Jun 21, 2017	17.12	17.21	17.11	17.12
2386	NASDAQ	PIE	Tue, Jun 20, 2017	17.10	17.14	17.03	17.04
2385	NASDAQ	PIE	Mon, Jun 19, 2017	17.11	17.22	17.11	17.22
2384	NASDAQ	PIE	Fri, Jun 16, 2017	16.99	17.04	16.96	17.02
2383	NASDAQ	PIE	Thu, Jun 15, 2017	16.91	17.00	16.89	16.99
2382	NASDAQ	PIE	Wed, Jun 14, 2017	17.23	17.25	17.09	17.13
2381	NASDAQ	PIE	Tue, Jun 13, 2017	17.21	17.26	17.20	17.26
2380	NASDAQ	PIE	Mon, Jun 12, 2017	17.15	17.19	17.10	17.17
2379	NASDAQ	PIE	Fri, Jun 9, 2017	17.44	17.44	17.23	17.25
2378	NASDAQ	PIE	Thu, Jun 8, 2017	17.38	17.41	17.35	17.40
2377	NASDAQ	PIE	Wed, Jun 7, 2017	17.31	17.35	17.27	17.35
2376	NASDAQ	PIE	Tue, Jun 6, 2017	17.21	17.29	17.21	17.28
2375	NASDAQ	PIE	Mon, Jun 5, 2017	17.30	17.34	17.26	17.31
2374	NASDAQ	PIE	Fri, Jun 2, 2017	17.24	17.24	17.18	17.23
2373	NASDAQ	PIE	Thu, Jun 1, 2017	17.05	17.12	16.98	17.11
2372	NASDAQ	PIE	Wed, May 31, 2017	17.07	17.07	16.92	16.96
2371	NASDAQ	PIE	Tue, May 30, 2017	17.03	17.09	17.03	17.09
2370	NASDAQ	PIE	Fri, May 26, 2017	17.10	17.11	17.05	17.08
2369	NASDAQ	PIE	Thu, May 25, 2017	17.17	17.17	17.05	17.08
2368	NASDAQ	PIE	Wed, May 24, 2017	16.91	17.03	16.91	17.02
2367	NASDAQ	PIE	Tue, May 23, 2017	16.83	16.88	16.82	16.86
2366	NASDAQ	PIE	Mon, May 22, 2017	16.75	16.82	16.75	16.78
2365	NASDAQ	PIE	Fri, May 19, 2017	16.67	16.79	16.67	16.79
2364	NASDAQ	PIE	Thu, May 18, 2017	16.23	16.56	16.23	16.39
2363	NASDAQ	PIE	Wed, May 17, 2017	16.87	16.92	16.75	16.78
2362	NASDAQ	PIE	Tue, May 16, 2017	17.00	17.07	16.99	17.06
2361	NASDAQ	PIE	Mon, May 15, 2017	16.98	17.05	16.94	17.03
2360	NASDAQ	PIE	Fri, May 12, 2017	16.89	16.91	16.87	16.89
2359	NASDAQ	PIE	Thu, May 11, 2017	16.91	16.91	16.81	16.89
2358	NASDAQ	PIE	Wed, May 10, 2017	16.84	16.96	16.84	16.96
2357	NASDAQ	PIE	Tue, May 9, 2017	16.76	16.82	16.74	16.78
2356	NASDAQ	PIE	Mon, May 8, 2017	16.76	16.76	16.64	16.66
2355	NASDAQ	PIE	Fri, May 5, 2017	16.58	16.72	16.58	16.72
2354	NASDAQ	PIE	Thu, May 4, 2017	16.65	16.67	16.57	16.59
2353	NASDAQ	PIE	Wed, May 3, 2017	16.82	16.97	16.80	16.82
2352	NASDAQ	PIE	Tue, May 2, 2017	16.86	16.97	16.86	16.95
2351	NASDAQ	PIE	Mon, May 1, 2017	16.78	16.86	16.75	16.82
2350	NASDAQ	PIE	Fri, Apr 28, 2017	16.69	16.77	16.69	16.75
2349	NASDAQ	PIE	Thu, Apr 27, 2017	16.70	16.70	16.59	16.62
2348	NASDAQ	PIE	Wed, Apr 26, 2017	16.70	16.77	16.70	16.73
2347	NASDAQ	PIE	Tue, Apr 25, 2017	16.74	16.83	16.74	16.77
2346	NASDAQ	PIE	Mon, Apr 24, 2017	16.59	16.66	16.59	16.64
2345	NASDAQ	PIE	Fri, Apr 21, 2017	16.46	16.52	16.45	16.52
2344	NASDAQ	PIE	Thu, Apr 20, 2017	16.42	16.49	16.41	16.47
2343	NASDAQ	PIE	Wed, Apr 19, 2017	16.35	16.37	16.25	16.30
2342	NASDAQ	PIE	Tue, Apr 18, 2017	16.29	16.40	16.29	16.34
2341	NASDAQ	PIE	Mon, Apr 17, 2017	16.39	16.45	16.38	16.45
2340	NASDAQ	PIE	Thu, Apr 13, 2017	16.44	16.45	16.36	16.38
2339	NASDAQ	PIE	Wed, Apr 12, 2017	16.31	16.42	16.27	16.42
2338	NASDAQ	PIE	Tue, Apr 11, 2017	16.28	16.28	16.12	16.25
2337	NASDAQ	PIE	Mon, Apr 10, 2017	16.25	16.25	16.20	16.23
2336	NASDAQ	PIE	Fri, Apr 7, 2017	16.28	16.40	16.28	16.31
2335	NASDAQ	PIE	Thu, Apr 6, 2017	16.28	16.29	16.19	16.25
2334	NASDAQ	PIE	Wed, Apr 5, 2017	16.44	16.48	16.35	16.35
2333	NASDAQ	PIE	Tue, Apr 4, 2017	16.39	16.48	16.38	16.45
2332	NASDAQ	PIE	Mon, Apr 3, 2017	16.43	16.49	16.38	16.47
2331	NASDAQ	PIE	Fri, Mar 31, 2017	16.48	16.48	16.40	16.40
2330	NASDAQ	PIE	Thu, Mar 30, 2017	16.61	16.69	16.57	16.58
2329	NASDAQ	PIE	Wed, Mar 29, 2017	16.58	16.68	16.58	16.62
2328	NASDAQ	PIE	Tue, Mar 28, 2017	16.69	16.77	16.69	16.69
2327	NASDAQ	PIE	Mon, Mar 27, 2017	16.67	16.75	16.61	16.73
2326	NASDAQ	PIE	Fri, Mar 24, 2017	16.74	16.85	16.74	16.83
2325	NASDAQ	PIE	Thu, Mar 23, 2017	16.71	16.83	16.71	16.79
2324	NASDAQ	PIE	Wed, Mar 22, 2017	16.57	16.78	16.57	16.75
2323	NASDAQ	PIE	Tue, Mar 21, 2017	16.81	16.86	16.54	16.56
2322	NASDAQ	PIE	Mon, Mar 20, 2017	16.61	16.82	16.61	16.78
2321	NASDAQ	PIE	Fri, Mar 17, 2017	16.60	16.65	16.56	16.60
2320	NASDAQ	PIE	Thu, Mar 16, 2017	16.62	16.64	16.57	16.57
2319	NASDAQ	PIE	Wed, Mar 15, 2017	16.11	16.49	16.09	16.46
2318	NASDAQ	PIE	Tue, Mar 14, 2017	16.08	16.08	16.00	16.02
2317	NASDAQ	PIE	Mon, Mar 13, 2017	15.96	16.07	15.96	16.06
2316	NASDAQ	PIE	Fri, Mar 10, 2017	15.88	15.93	15.87	15.91
2315	NASDAQ	PIE	Thu, Mar 9, 2017	16.00	16.00	15.78	15.88
2314	NASDAQ	PIE	Wed, Mar 8, 2017	16.11	16.11	15.92	15.92
2313	NASDAQ	PIE	Tue, Mar 7, 2017	16.26	16.26	16.13	16.13
2312	NASDAQ	PIE	Mon, Mar 6, 2017	16.25	16.25	16.19	16.23
2311	NASDAQ	PIE	Fri, Mar 3, 2017	16.14	16.25	16.13	16.21
2310	NASDAQ	PIE	Thu, Mar 2, 2017	16.18	16.21	16.07	16.07
2309	NASDAQ	PIE	Wed, Mar 1, 2017	16.26	16.39	16.24	16.35
2308	NASDAQ	PIE	Tue, Feb 28, 2017	16.17	16.20	16.10	16.10
2307	NASDAQ	PIE	Mon, Feb 27, 2017	16.22	16.28	16.20	16.22
2306	NASDAQ	PIE	Fri, Feb 24, 2017	16.24	16.29	16.19	16.23
2305	NASDAQ	PIE	Thu, Feb 23, 2017	16.44	16.44	16.34	16.39
2304	NASDAQ	PIE	Wed, Feb 22, 2017	16.21	16.28	16.21	16.28
2303	NASDAQ	PIE	Tue, Feb 21, 2017	16.09	16.21	16.09	16.19
2302	NASDAQ	PIE	Fri, Feb 17, 2017	16.05	16.14	16.05	16.14
2301	NASDAQ	PIE	Thu, Feb 16, 2017	16.19	16.19	16.12	16.12
2300	NASDAQ	PIE	Wed, Feb 15, 2017	16.10	16.22	16.07	16.19
2299	NASDAQ	PIE	Tue, Feb 14, 2017	16.06	16.07	15.95	16.06
2298	NASDAQ	PIE	Mon, Feb 13, 2017	15.90	16.06	15.90	16.03
2297	NASDAQ	PIE	Fri, Feb 10, 2017	15.81	15.92	15.81	15.91
2296	NASDAQ	PIE	Thu, Feb 9, 2017	15.80	15.80	15.74	15.79
2295	NASDAQ	PIE	Wed, Feb 8, 2017	15.65	15.75	15.65	15.75
2294	NASDAQ	PIE	Tue, Feb 7, 2017	15.66	15.70	15.64	15.66
2293	NASDAQ	PIE	Mon, Feb 6, 2017	15.73	15.77	15.73	15.76
2292	NASDAQ	PIE	Fri, Feb 3, 2017	15.69	15.79	15.69	15.75
2291	NASDAQ	PIE	Thu, Feb 2, 2017	15.54	15.62	15.54	15.59
2290	NASDAQ	PIE	Wed, Feb 1, 2017	15.56	15.68	15.56	15.60
2289	NASDAQ	PIE	Tue, Jan 31, 2017	15.45	15.62	15.45	15.59
2288	NASDAQ	PIE	Mon, Jan 30, 2017	15.55	15.55	15.47	15.53
2287	NASDAQ	PIE	Fri, Jan 27, 2017	15.55	15.62	15.55	15.58
2286	NASDAQ	PIE	Thu, Jan 26, 2017	15.52	15.68	15.52	15.62
2285	NASDAQ	PIE	Wed, Jan 25, 2017	15.63	15.73	15.63	15.73
2284	NASDAQ	PIE	Tue, Jan 24, 2017	15.61	15.68	15.61	15.64
2283	NASDAQ	PIE	Mon, Jan 23, 2017	15.50	15.54	15.44	15.52
2282	NASDAQ	PIE	Fri, Jan 20, 2017	15.22	15.31	15.22	15.29
2281	NASDAQ	PIE	Thu, Jan 19, 2017	15.19	15.21	15.15	15.21
2280	NASDAQ	PIE	Wed, Jan 18, 2017	15.29	15.30	15.19	15.21
2279	NASDAQ	PIE	Tue, Jan 17, 2017	15.35	15.35	15.25	15.30
2278	NASDAQ	PIE	Fri, Jan 13, 2017	15.26	15.34	15.26	15.31
2277	NASDAQ	PIE	Thu, Jan 12, 2017	15.30	15.35	15.28	15.32
2276	NASDAQ	PIE	Wed, Jan 11, 2017	15.21	15.31	15.13	15.30
2275	NASDAQ	PIE	Tue, Jan 10, 2017	15.13	15.26	15.13	15.19
2274	NASDAQ	PIE	Mon, Jan 9, 2017	14.99	15.06	14.99	15.04
2273	NASDAQ	PIE	Fri, Jan 6, 2017	15.09	15.09	15.02	15.06
2272	NASDAQ	PIE	Thu, Jan 5, 2017	15.08	15.13	15.06	15.13
2271	NASDAQ	PIE	Wed, Jan 4, 2017	14.94	15.01	14.94	14.96
2270	NASDAQ	PIE	Tue, Jan 3, 2017	14.85	14.86	14.75	14.82
2269	NASDAQ	PIE	Fri, Dec 30, 2016	14.88	14.89	14.74	14.74
2268	NASDAQ	PIE	Thu, Dec 29, 2016	14.82	14.97	14.82	14.96
2267	NASDAQ	PIE	Wed, Dec 28, 2016	14.70	14.75	14.69	14.73
2266	NASDAQ	PIE	Tue, Dec 27, 2016	14.59	14.67	14.59	14.64
2265	NASDAQ	PIE	Fri, Dec 23, 2016	14.53	14.53	14.47	14.51
2264	NASDAQ	PIE	Thu, Dec 22, 2016	14.54	14.54	14.43	14.48
2263	NASDAQ	PIE	Wed, Dec 21, 2016	14.63	14.68	14.62	14.62
2262	NASDAQ	PIE	Tue, Dec 20, 2016	14.58	14.69	14.58	14.63
2261	NASDAQ	PIE	Mon, Dec 19, 2016	14.69	14.73	14.63	14.65
2260	NASDAQ	PIE	Fri, Dec 16, 2016	14.88	14.88	14.73	14.75
2259	NASDAQ	PIE	Thu, Dec 15, 2016	14.91	14.96	14.87	14.93
2258	NASDAQ	PIE	Wed, Dec 14, 2016	15.05	15.18	14.85	14.85
2257	NASDAQ	PIE	Tue, Dec 13, 2016	15.20	15.23	15.11	15.21
2256	NASDAQ	PIE	Mon, Dec 12, 2016	15.04	15.11	15.02	15.04
2255	NASDAQ	PIE	Fri, Dec 9, 2016	15.22	15.27	15.22	15.22
2254	NASDAQ	PIE	Thu, Dec 8, 2016	15.21	15.34	15.21	15.31
2253	NASDAQ	PIE	Wed, Dec 7, 2016	15.19	15.27	15.07	15.25
2252	NASDAQ	PIE	Tue, Dec 6, 2016	14.99	15.01	14.94	15.01
2251	NASDAQ	PIE	Mon, Dec 5, 2016	14.88	14.95	14.88	14.94
2250	NASDAQ	PIE	Fri, Dec 2, 2016	14.86	14.93	14.86	14.87
2249	NASDAQ	PIE	Thu, Dec 1, 2016	14.96	14.96	14.85	14.86
2248	NASDAQ	PIE	Wed, Nov 30, 2016	15.05	15.09	15.01	15.03
2247	NASDAQ	PIE	Tue, Nov 29, 2016	14.97	15.09	14.97	15.04
2246	NASDAQ	PIE	Mon, Nov 28, 2016	15.01	15.04	14.96	14.97
2245	NASDAQ	PIE	Fri, Nov 25, 2016	14.96	14.98	14.93	14.94
2244	NASDAQ	PIE	Wed, Nov 23, 2016	14.90	14.94	14.89	14.91
2243	NASDAQ	PIE	Tue, Nov 22, 2016	15.11	15.11	15.02	15.06
2242	NASDAQ	PIE	Mon, Nov 21, 2016	14.92	14.96	14.89	14.93
2241	NASDAQ	PIE	Fri, Nov 18, 2016	14.90	14.90	14.81	14.84
2240	NASDAQ	PIE	Thu, Nov 17, 2016	14.86	14.95	14.81	14.83
2239	NASDAQ	PIE	Wed, Nov 16, 2016	14.82	14.88	14.79	14.85
2238	NASDAQ	PIE	Tue, Nov 15, 2016	14.76	14.93	14.76	14.87
2237	NASDAQ	PIE	Mon, Nov 14, 2016	14.70	14.71	14.57	14.64
2236	NASDAQ	PIE	Fri, Nov 11, 2016	14.92	14.92	14.68	14.85
2235	NASDAQ	PIE	Thu, Nov 10, 2016	15.56	15.56	15.13	15.25
2234	NASDAQ	PIE	Wed, Nov 9, 2016	15.67	15.75	15.56	15.63
2233	NASDAQ	PIE	Tue, Nov 8, 2016	15.88	16.12	15.86	16.07
2232	NASDAQ	PIE	Mon, Nov 7, 2016	15.84	16.02	15.84	16.00
2231	NASDAQ	PIE	Fri, Nov 4, 2016	15.59	15.62	15.51	15.55
2230	NASDAQ	PIE	Thu, Nov 3, 2016	15.68	15.69	15.57	15.59
2229	NASDAQ	PIE	Wed, Nov 2, 2016	15.82	15.85	15.69	15.76
2228	NASDAQ	PIE	Tue, Nov 1, 2016	16.09	16.09	15.83	15.95
2227	NASDAQ	PIE	Mon, Oct 31, 2016	16.08	16.12	16.06	16.10
2226	NASDAQ	PIE	Fri, Oct 28, 2016	16.07	16.10	15.94	15.99
2225	NASDAQ	PIE	Thu, Oct 27, 2016	16.19	16.19	16.07	16.10
2224	NASDAQ	PIE	Wed, Oct 26, 2016	16.11	16.15	16.06	16.09
2223	NASDAQ	PIE	Tue, Oct 25, 2016	16.31	16.35	16.28	16.30
2222	NASDAQ	PIE	Mon, Oct 24, 2016	16.36	16.36	16.28	16.30
2221	NASDAQ	PIE	Fri, Oct 21, 2016	16.18	16.27	16.15	16.25
2220	NASDAQ	PIE	Thu, Oct 20, 2016	16.29	16.31	16.23	16.28
2219	NASDAQ	PIE	Wed, Oct 19, 2016	16.22	16.30	16.20	16.26
2218	NASDAQ	PIE	Tue, Oct 18, 2016	16.08	16.12	16.03	16.10
2217	NASDAQ	PIE	Mon, Oct 17, 2016	15.81	15.85	15.80	15.80
2216	NASDAQ	PIE	Fri, Oct 14, 2016	15.82	15.86	15.72	15.73
2215	NASDAQ	PIE	Thu, Oct 13, 2016	15.58	15.76	15.52	15.71
2214	NASDAQ	PIE	Wed, Oct 12, 2016	15.72	15.79	15.67	15.73
2213	NASDAQ	PIE	Tue, Oct 11, 2016	15.94	15.95	15.78	15.84
2212	NASDAQ	PIE	Mon, Oct 10, 2016	16.22	16.32	16.22	16.28
2211	NASDAQ	PIE	Fri, Oct 7, 2016	16.34	16.34	16.17	16.27
2210	NASDAQ	PIE	Thu, Oct 6, 2016	16.23	16.33	16.19	16.30
2209	NASDAQ	PIE	Wed, Oct 5, 2016	16.31	16.38	16.29	16.38
2208	NASDAQ	PIE	Tue, Oct 4, 2016	16.35	16.40	16.17	16.19
2207	NASDAQ	PIE	Mon, Oct 3, 2016	16.27	16.42	16.22	16.40
2206	NASDAQ	PIE	Fri, Sep 30, 2016	16.31	16.35	16.22	16.33
2205	NASDAQ	PIE	Thu, Sep 29, 2016	16.35	16.41	16.19	16.22
2204	NASDAQ	PIE	Wed, Sep 28, 2016	16.31	16.44	16.25	16.43
2203	NASDAQ	PIE	Tue, Sep 27, 2016	16.26	16.32	16.20	16.31
2202	NASDAQ	PIE	Mon, Sep 26, 2016	16.26	16.26	16.19	16.20
2201	NASDAQ	PIE	Fri, Sep 23, 2016	16.45	16.45	16.35	16.35
2200	NASDAQ	PIE	Thu, Sep 22, 2016	16.60	16.68	16.57	16.60
2199	NASDAQ	PIE	Wed, Sep 21, 2016	16.33	16.56	16.30	16.55
2198	NASDAQ	PIE	Tue, Sep 20, 2016	16.29	16.29	16.20	16.21
2197	NASDAQ	PIE	Mon, Sep 19, 2016	16.17	16.29	16.17	16.19
2196	NASDAQ	PIE	Fri, Sep 16, 2016	15.97	16.01	15.90	15.97
2195	NASDAQ	PIE	Thu, Sep 15, 2016	16.07	16.26	16.03	16.12
2194	NASDAQ	PIE	Wed, Sep 14, 2016	15.92	16.03	15.91	15.92
2193	NASDAQ	PIE	Tue, Sep 13, 2016	15.83	15.85	15.65	15.73
2192	NASDAQ	PIE	Mon, Sep 12, 2016	15.65	15.94	15.65	15.92
2191	NASDAQ	PIE	Fri, Sep 9, 2016	16.12	16.12	15.88	15.91
2190	NASDAQ	PIE	Thu, Sep 8, 2016	16.48	16.48	16.38	16.40
2189	NASDAQ	PIE	Wed, Sep 7, 2016	16.63	16.63	16.53	16.57
2188	NASDAQ	PIE	Tue, Sep 6, 2016	16.63	16.76	16.63	16.74
2187	NASDAQ	PIE	Fri, Sep 2, 2016	16.56	16.62	16.52	16.62
2186	NASDAQ	PIE	Thu, Sep 1, 2016	16.48	16.52	16.39	16.50
2185	NASDAQ	PIE	Wed, Aug 31, 2016	16.48	16.48	16.37	16.41
2184	NASDAQ	PIE	Tue, Aug 30, 2016	16.58	16.61	16.52	16.54
2183	NASDAQ	PIE	Mon, Aug 29, 2016	16.49	16.57	16.48	16.55
2182	NASDAQ	PIE	Fri, Aug 26, 2016	16.62	16.74	16.30	16.42
2181	NASDAQ	PIE	Thu, Aug 25, 2016	16.44	16.51	16.44	16.49
2180	NASDAQ	PIE	Wed, Aug 24, 2016	16.36	16.46	16.36	16.42
2179	NASDAQ	PIE	Tue, Aug 23, 2016	16.60	16.64	16.37	16.37
2178	NASDAQ	PIE	Mon, Aug 22, 2016	16.52	16.52	16.43	16.48
2177	NASDAQ	PIE	Fri, Aug 19, 2016	16.53	16.62	16.48	16.62
2176	NASDAQ	PIE	Thu, Aug 18, 2016	16.60	16.68	16.57	16.67
2175	NASDAQ	PIE	Wed, Aug 17, 2016	16.41	16.49	16.31	16.45
2174	NASDAQ	PIE	Tue, Aug 16, 2016	16.62	16.62	16.51	16.51
2173	NASDAQ	PIE	Mon, Aug 15, 2016	16.59	16.64	16.58	16.59
2172	NASDAQ	PIE	Fri, Aug 12, 2016	16.57	16.57	16.48	16.52
2171	NASDAQ	PIE	Thu, Aug 11, 2016	16.56	16.66	16.56	16.63
2170	NASDAQ	PIE	Wed, Aug 10, 2016	16.63	16.64	16.58	16.59
2169	NASDAQ	PIE	Tue, Aug 9, 2016	16.53	16.59	16.53	16.55
2168	NASDAQ	PIE	Mon, Aug 8, 2016	16.45	16.49	16.45	16.47
2167	NASDAQ	PIE	Fri, Aug 5, 2016	16.35	16.42	16.33	16.40
2166	NASDAQ	PIE	Thu, Aug 4, 2016	16.26	16.36	16.22	16.30
2165	NASDAQ	PIE	Wed, Aug 3, 2016	16.12	16.23	16.10	16.22
2164	NASDAQ	PIE	Tue, Aug 2, 2016	16.20	16.20	16.00	16.09
2163	NASDAQ	PIE	Mon, Aug 1, 2016	16.29	16.32	16.21	16.21
2162	NASDAQ	PIE	Fri, Jul 29, 2016	16.25	16.38	16.25	16.35
2161	NASDAQ	PIE	Thu, Jul 28, 2016	16.25	16.25	16.16	16.23
2160	NASDAQ	PIE	Wed, Jul 27, 2016	16.25	16.27	16.09	16.24
2159	NASDAQ	PIE	Tue, Jul 26, 2016	16.14	16.19	16.12	16.17
2158	NASDAQ	PIE	Mon, Jul 25, 2016	16.16	16.16	16.06	16.08
2157	NASDAQ	PIE	Fri, Jul 22, 2016	16.15	16.22	16.13	16.20
2156	NASDAQ	PIE	Thu, Jul 21, 2016	16.14	16.17	16.07	16.11
2155	NASDAQ	PIE	Wed, Jul 20, 2016	16.12	16.17	16.08	16.14
2154	NASDAQ	PIE	Tue, Jul 19, 2016	16.05	16.08	16.04	16.08
2153	NASDAQ	PIE	Mon, Jul 18, 2016	16.04	16.19	16.04	16.17
2152	NASDAQ	PIE	Fri, Jul 15, 2016	16.09	16.09	16.03	16.08
2151	NASDAQ	PIE	Thu, Jul 14, 2016	16.01	16.09	15.98	16.05
2150	NASDAQ	PIE	Wed, Jul 13, 2016	15.89	15.90	15.81	15.87
2149	NASDAQ	PIE	Tue, Jul 12, 2016	15.89	15.97	15.85	15.96
2148	NASDAQ	PIE	Mon, Jul 11, 2016	15.78	15.79	15.74	15.74
2147	NASDAQ	PIE	Fri, Jul 8, 2016	15.50	15.66	15.50	15.65
2146	NASDAQ	PIE	Thu, Jul 7, 2016	15.48	15.52	15.35	15.38
2145	NASDAQ	PIE	Wed, Jul 6, 2016	15.35	15.48	15.28	15.48
2144	NASDAQ	PIE	Tue, Jul 5, 2016	15.54	15.54	15.42	15.45
2143	NASDAQ	PIE	Fri, Jul 1, 2016	15.71	15.82	15.71	15.74
2142	NASDAQ	PIE	Thu, Jun 30, 2016	15.62	15.71	15.58	15.69
2141	NASDAQ	PIE	Wed, Jun 29, 2016	15.49	15.60	15.49	15.60
2140	NASDAQ	PIE	Tue, Jun 28, 2016	15.24	15.31	15.20	15.30
2139	NASDAQ	PIE	Mon, Jun 27, 2016	15.01	15.01	14.72	14.88
2138	NASDAQ	PIE	Fri, Jun 24, 2016	15.16	15.38	15.02	15.04
2137	NASDAQ	PIE	Thu, Jun 23, 2016	15.70	15.84	15.67	15.84
2136	NASDAQ	PIE	Wed, Jun 22, 2016	15.56	15.60	15.51	15.53
2135	NASDAQ	PIE	Tue, Jun 21, 2016	15.53	15.62	15.48	15.59
2134	NASDAQ	PIE	Mon, Jun 20, 2016	15.46	15.52	15.43	15.44
2133	NASDAQ	PIE	Fri, Jun 17, 2016	15.32	15.32	15.20	15.28
2132	NASDAQ	PIE	Thu, Jun 16, 2016	15.17	15.34	15.07	15.28
2131	NASDAQ	PIE	Wed, Jun 15, 2016	15.33	15.42	15.30	15.31
2130	NASDAQ	PIE	Tue, Jun 14, 2016	15.19	15.24	15.10	15.19
2129	NASDAQ	PIE	Mon, Jun 13, 2016	15.27	15.37	15.22	15.22
2128	NASDAQ	PIE	Fri, Jun 10, 2016	15.39	15.40	15.23	15.27
2127	NASDAQ	PIE	Thu, Jun 9, 2016	15.64	15.68	15.63	15.65
2126	NASDAQ	PIE	Wed, Jun 8, 2016	15.87	15.92	15.81	15.84
2125	NASDAQ	PIE	Tue, Jun 7, 2016	15.81	15.89	15.81	15.89
2124	NASDAQ	PIE	Mon, Jun 6, 2016	15.58	15.74	15.58	15.70
2123	NASDAQ	PIE	Fri, Jun 3, 2016	15.49	15.58	15.45	15.55
2122	NASDAQ	PIE	Thu, Jun 2, 2016	15.25	15.38	15.25	15.34
2121	NASDAQ	PIE	Wed, Jun 1, 2016	15.22	15.35	15.21	15.32
2120	NASDAQ	PIE	Tue, May 31, 2016	15.32	15.39	15.26	15.29
2119	NASDAQ	PIE	Fri, May 27, 2016	15.19	15.27	15.15	15.15
2118	NASDAQ	PIE	Thu, May 26, 2016	15.23	15.23	15.10	15.15
2117	NASDAQ	PIE	Wed, May 25, 2016	15.13	15.20	15.13	15.16
2116	NASDAQ	PIE	Tue, May 24, 2016	14.98	15.11	14.98	15.09
2115	NASDAQ	PIE	Mon, May 23, 2016	14.92	14.98	14.89	14.89
2114	NASDAQ	PIE	Fri, May 20, 2016	14.85	14.91	14.84	14.87
2113	NASDAQ	PIE	Thu, May 19, 2016	14.76	14.82	14.70	14.79
2112	NASDAQ	PIE	Wed, May 18, 2016	14.93	15.07	14.81	14.92
2111	NASDAQ	PIE	Tue, May 17, 2016	14.99	15.05	14.93	14.94
2110	NASDAQ	PIE	Mon, May 16, 2016	14.97	15.08	14.97	15.05
2109	NASDAQ	PIE	Fri, May 13, 2016	14.98	15.01	14.89	14.89
2108	NASDAQ	PIE	Thu, May 12, 2016	15.00	15.01	14.89	14.94
2107	NASDAQ	PIE	Wed, May 11, 2016	15.01	15.11	15.01	15.03
2106	NASDAQ	PIE	Tue, May 10, 2016	14.88	14.96	14.86	14.95
2105	NASDAQ	PIE	Mon, May 9, 2016	14.78	14.85	14.65	14.68
2104	NASDAQ	PIE	Fri, May 6, 2016	14.79	14.93	14.79	14.88
2103	NASDAQ	PIE	Thu, May 5, 2016	14.91	14.91	14.77	14.83
2102	NASDAQ	PIE	Wed, May 4, 2016	14.94	14.94	14.77	14.77
2101	NASDAQ	PIE	Tue, May 3, 2016	15.11	15.11	14.99	15.02
2100	NASDAQ	PIE	Mon, May 2, 2016	15.22	15.29	15.14	15.28
2099	NASDAQ	PIE	Fri, Apr 29, 2016	15.24	15.24	15.08	15.20
2098	NASDAQ	PIE	Thu, Apr 28, 2016	15.28	15.41	15.24	15.29
2097	NASDAQ	PIE	Wed, Apr 27, 2016	15.30	15.45	15.26	15.40
2096	NASDAQ	PIE	Tue, Apr 26, 2016	15.34	15.38	15.28	15.36
2095	NASDAQ	PIE	Mon, Apr 25, 2016	15.28	15.30	15.21	15.25
2094	NASDAQ	PIE	Fri, Apr 22, 2016	15.29	15.38	15.26	15.27
2093	NASDAQ	PIE	Thu, Apr 21, 2016	15.44	15.44	15.30	15.33
2092	NASDAQ	PIE	Wed, Apr 20, 2016	15.43	15.56	15.41	15.46
2091	NASDAQ	PIE	Tue, Apr 19, 2016	15.52	15.65	15.51	15.61
2090	NASDAQ	PIE	Mon, Apr 18, 2016	15.39	15.53	15.38	15.48
2089	NASDAQ	PIE	Fri, Apr 15, 2016	15.45	15.49	15.40	15.40
2088	NASDAQ	PIE	Thu, Apr 14, 2016	15.52	15.52	15.46	15.51
2087	NASDAQ	PIE	Wed, Apr 13, 2016	15.52	15.56	15.50	15.56
2086	NASDAQ	PIE	Tue, Apr 12, 2016	15.31	15.42	15.23	15.41
2085	NASDAQ	PIE	Mon, Apr 11, 2016	15.36	15.41	15.30	15.30
2084	NASDAQ	PIE	Fri, Apr 8, 2016	15.24	15.29	15.15	15.19
2083	NASDAQ	PIE	Thu, Apr 7, 2016	15.06	15.06	14.92	14.96
2082	NASDAQ	PIE	Wed, Apr 6, 2016	15.01	15.23	15.00	15.22
2081	NASDAQ	PIE	Tue, Apr 5, 2016	15.20	15.20	15.20	14.98
2080	NASDAQ	PIE	Mon, Apr 4, 2016	15.31	15.31	15.20	15.20
2079	NASDAQ	PIE	Fri, Apr 1, 2016	15.18	15.39	15.16	15.36
2078	NASDAQ	PIE	Thu, Mar 31, 2016	15.44	15.50	15.44	15.36
2077	NASDAQ	PIE	Wed, Mar 30, 2016	15.39	15.46	15.38	15.40
2076	NASDAQ	PIE	Tue, Mar 29, 2016	14.98	15.23	14.98	15.20
2075	NASDAQ	PIE	Mon, Mar 28, 2016	15.05	15.08	14.88	15.05
2074	NASDAQ	PIE	Thu, Mar 24, 2016	15.00	15.08	14.96	15.08
2073	NASDAQ	PIE	Wed, Mar 23, 2016	15.16	15.16	15.04	15.07
2072	NASDAQ	PIE	Tue, Mar 22, 2016	15.18	15.29	15.16	15.23
2071	NASDAQ	PIE	Mon, Mar 21, 2016	15.28	15.37	15.27	15.34
2070	NASDAQ	PIE	Fri, Mar 18, 2016	15.20	15.28	15.19	15.23
2069	NASDAQ	PIE	Thu, Mar 17, 2016	14.99	15.18	14.99	15.13
2068	NASDAQ	PIE	Wed, Mar 16, 2016	14.60	15.00	14.60	14.95
2067	NASDAQ	PIE	Tue, Mar 15, 2016	14.79	14.79	14.79	14.72
2066	NASDAQ	PIE	Mon, Mar 14, 2016	14.77	14.79	14.75	14.78
2065	NASDAQ	PIE	Fri, Mar 11, 2016	14.59	14.59	14.59	14.90
2064	NASDAQ	PIE	Thu, Mar 10, 2016	14.60	14.60	14.60	14.59
2063	NASDAQ	PIE	Wed, Mar 9, 2016	14.59	14.66	14.55	14.60
2062	NASDAQ	PIE	Tue, Mar 8, 2016	14.47	14.50	14.40	14.44
2061	NASDAQ	PIE	Mon, Mar 7, 2016	14.61	14.72	14.58	14.65
2060	NASDAQ	PIE	Fri, Mar 4, 2016	14.69	14.87	14.64	14.79
2059	NASDAQ	PIE	Thu, Mar 3, 2016	14.65	14.65	14.65	14.66
2058	NASDAQ	PIE	Wed, Mar 2, 2016	14.56	14.67	14.54	14.65
2057	NASDAQ	PIE	Tue, Mar 1, 2016	14.40	14.64	14.39	14.59
2056	NASDAQ	PIE	Mon, Feb 29, 2016	14.23	14.32	14.22	14.25
2055	NASDAQ	PIE	Fri, Feb 26, 2016	14.21	14.21	14.05	14.05
2054	NASDAQ	PIE	Thu, Feb 25, 2016	14.10	14.20	14.04	14.19
2053	NASDAQ	PIE	Wed, Feb 24, 2016	14.01	14.19	13.93	14.15
2052	NASDAQ	PIE	Tue, Feb 23, 2016	14.29	14.30	14.15	14.15
2051	NASDAQ	PIE	Mon, Feb 22, 2016	14.34	14.39	14.34	14.38
2050	NASDAQ	PIE	Fri, Feb 19, 2016	14.09	14.17	14.04	14.09
2049	NASDAQ	PIE	Thu, Feb 18, 2016	14.22	14.24	14.12	14.14
2048	NASDAQ	PIE	Wed, Feb 17, 2016	14.08	14.26	14.08	14.22
2047	NASDAQ	PIE	Tue, Feb 16, 2016	13.93	14.00	13.89	13.97
2046	NASDAQ	PIE	Fri, Feb 12, 2016	13.76	13.86	13.68	13.82
2045	NASDAQ	PIE	Thu, Feb 11, 2016	13.77	13.79	13.63	13.72
2044	NASDAQ	PIE	Wed, Feb 10, 2016	13.89	14.05	13.83	13.83
2043	NASDAQ	PIE	Tue, Feb 9, 2016	13.74	13.85	13.63	13.74
2042	NASDAQ	PIE	Mon, Feb 8, 2016	13.87	13.87	13.69	13.84
2041	NASDAQ	PIE	Fri, Feb 5, 2016	14.14	14.14	13.94	14.02
2040	NASDAQ	PIE	Thu, Feb 4, 2016	14.18	14.31	14.12	14.19
2039	NASDAQ	PIE	Wed, Feb 3, 2016	14.05	14.25	13.84	14.25
2038	NASDAQ	PIE	Tue, Feb 2, 2016	14.09	14.15	13.88	13.94
2037	NASDAQ	PIE	Mon, Feb 1, 2016	14.13	14.24	14.09	14.23
2036	NASDAQ	PIE	Fri, Jan 29, 2016	14.07	14.27	14.07	14.27
2035	NASDAQ	PIE	Thu, Jan 28, 2016	13.97	13.97	13.86	13.96
2034	NASDAQ	PIE	Wed, Jan 27, 2016	13.84	13.94	13.74	13.78
2033	NASDAQ	PIE	Tue, Jan 26, 2016	13.76	13.93	13.76	13.88
2032	NASDAQ	PIE	Mon, Jan 25, 2016	13.80	13.83	13.68	13.68
2031	NASDAQ	PIE	Fri, Jan 22, 2016	13.81	13.83	13.72	13.83
2030	NASDAQ	PIE	Thu, Jan 21, 2016	13.39	13.57	13.30	13.44
2029	NASDAQ	PIE	Wed, Jan 20, 2016	13.42	13.51	13.19	13.43
2028	NASDAQ	PIE	Tue, Jan 19, 2016	13.78	13.78	13.54	13.63
2027	NASDAQ	PIE	Fri, Jan 15, 2016	13.36	13.46	13.24	13.36
2026	NASDAQ	PIE	Thu, Jan 14, 2016	13.69	13.83	13.55	13.78
2025	NASDAQ	PIE	Wed, Jan 13, 2016	13.97	13.99	13.63	13.67
2024	NASDAQ	PIE	Tue, Jan 12, 2016	13.94	14.00	13.76	13.83
2023	NASDAQ	PIE	Mon, Jan 11, 2016	13.88	13.88	13.65	13.78
2022	NASDAQ	PIE	Fri, Jan 8, 2016	14.07	14.07	13.81	13.82
2021	NASDAQ	PIE	Thu, Jan 7, 2016	14.00	14.20	13.94	13.94
2020	NASDAQ	PIE	Wed, Jan 6, 2016	14.38	14.45	14.33	14.36
2019	NASDAQ	PIE	Tue, Jan 5, 2016	14.68	14.72	14.58	14.64
2018	NASDAQ	PIE	Mon, Jan 4, 2016	14.61	14.64	14.49	14.62
2017	NASDAQ	PIE	Thu, Dec 31, 2015	15.03	15.06	14.95	14.95
2016	NASDAQ	PIE	Wed, Dec 30, 2015	15.03	15.07	14.96	14.96
2015	NASDAQ	PIE	Tue, Dec 29, 2015	15.16	15.21	15.15	15.15
2014	NASDAQ	PIE	Mon, Dec 28, 2015	15.01	15.03	14.95	14.98
2013	NASDAQ	PIE	Thu, Dec 24, 2015	15.12	15.12	15.07	15.11
2012	NASDAQ	PIE	Wed, Dec 23, 2015	15.12	15.20	15.12	15.19
2011	NASDAQ	PIE	Tue, Dec 22, 2015	14.96	15.05	14.91	15.03
2010	NASDAQ	PIE	Mon, Dec 21, 2015	14.96	14.97	14.81	14.93
2009	NASDAQ	PIE	Fri, Dec 18, 2015	14.95	15.02	14.89	14.90
2008	NASDAQ	PIE	Thu, Dec 17, 2015	15.10	15.10	14.97	14.97
2007	NASDAQ	PIE	Wed, Dec 16, 2015	15.01	15.23	14.95	15.15
2006	NASDAQ	PIE	Tue, Dec 15, 2015	14.83	14.98	14.83	14.96
2005	NASDAQ	PIE	Mon, Dec 14, 2015	14.57	14.66	14.49	14.65
2004	NASDAQ	PIE	Fri, Dec 11, 2015	14.48	14.50	14.39	14.39
2003	NASDAQ	PIE	Thu, Dec 10, 2015	15.00	15.04	14.88	14.89
2002	NASDAQ	PIE	Wed, Dec 9, 2015	15.24	15.35	15.09	15.13
2001	NASDAQ	PIE	Tue, Dec 8, 2015	15.29	15.34	15.19	15.33
2000	NASDAQ	PIE	Mon, Dec 7, 2015	15.53	15.53	15.43	15.50
1999	NASDAQ	PIE	Fri, Dec 4, 2015	15.54	15.73	15.54	15.72
1998	NASDAQ	PIE	Thu, Dec 3, 2015	15.78	15.78	15.53	15.58
1997	NASDAQ	PIE	Wed, Dec 2, 2015	15.83	15.86	15.70	15.73
1996	NASDAQ	PIE	Tue, Dec 1, 2015	15.88	15.98	15.87	15.97
1995	NASDAQ	PIE	Mon, Nov 30, 2015	15.72	15.81	15.71	15.79
1994	NASDAQ	PIE	Fri, Nov 27, 2015	15.87	15.87	15.77	15.77
1993	NASDAQ	PIE	Wed, Nov 25, 2015	16.05	16.05	15.97	16.02
1992	NASDAQ	PIE	Tue, Nov 24, 2015	15.99	16.13	15.95	16.08
1991	NASDAQ	PIE	Mon, Nov 23, 2015	16.09	16.15	16.05	16.06
1990	NASDAQ	PIE	Fri, Nov 20, 2015	16.00	16.04	15.94	15.98
1989	NASDAQ	PIE	Thu, Nov 19, 2015	15.86	15.96	15.86	15.89
1988	NASDAQ	PIE	Wed, Nov 18, 2015	15.61	15.77	15.57	15.77
1987	NASDAQ	PIE	Tue, Nov 17, 2015	15.72	15.73	15.62	15.65
1986	NASDAQ	PIE	Mon, Nov 16, 2015	15.48	15.69	15.48	15.67
1985	NASDAQ	PIE	Fri, Nov 13, 2015	15.51	15.55	15.43	15.47
1984	NASDAQ	PIE	Thu, Nov 12, 2015	15.69	15.76	15.59	15.62
1983	NASDAQ	PIE	Wed, Nov 11, 2015	15.83	15.91	15.76	15.79
1982	NASDAQ	PIE	Tue, Nov 10, 2015	15.66	15.69	15.61	15.65
1981	NASDAQ	PIE	Mon, Nov 9, 2015	15.99	15.99	15.77	15.78
1980	NASDAQ	PIE	Fri, Nov 6, 2015	16.12	16.21	16.05	16.19
1979	NASDAQ	PIE	Thu, Nov 5, 2015	16.22	16.28	16.16	16.23
1978	NASDAQ	PIE	Wed, Nov 4, 2015	16.33	16.33	16.12	16.16
1977	NASDAQ	PIE	Tue, Nov 3, 2015	16.13	16.37	16.13	16.30
1976	NASDAQ	PIE	Mon, Nov 2, 2015	16.01	16.16	15.95	16.14
1975	NASDAQ	PIE	Fri, Oct 30, 2015	16.00	16.01	15.94	15.95
1974	NASDAQ	PIE	Thu, Oct 29, 2015	15.96	16.03	15.92	15.97
1973	NASDAQ	PIE	Wed, Oct 28, 2015	16.28	16.32	15.99	16.06
1972	NASDAQ	PIE	Tue, Oct 27, 2015	16.18	16.20	16.11	16.13
1971	NASDAQ	PIE	Mon, Oct 26, 2015	16.31	16.35	16.27	16.30
1970	NASDAQ	PIE	Fri, Oct 23, 2015	16.28	16.30	16.22	16.27
1969	NASDAQ	PIE	Thu, Oct 22, 2015	16.02	16.25	16.02	16.20
1968	NASDAQ	PIE	Wed, Oct 21, 2015	15.98	15.98	15.81	15.81
1967	NASDAQ	PIE	Tue, Oct 20, 2015	16.03	16.10	16.02	16.05
1966	NASDAQ	PIE	Mon, Oct 19, 2015	15.95	16.01	15.90	15.96
1965	NASDAQ	PIE	Fri, Oct 16, 2015	16.05	16.12	15.97	16.12
1964	NASDAQ	PIE	Thu, Oct 15, 2015	15.99	16.16	15.98	16.16
1963	NASDAQ	PIE	Wed, Oct 14, 2015	15.74	15.82	15.70	15.75
1962	NASDAQ	PIE	Tue, Oct 13, 2015	15.71	15.81	15.66	15.67
1961	NASDAQ	PIE	Mon, Oct 12, 2015	16.03	16.03	15.87	15.91
1960	NASDAQ	PIE	Fri, Oct 9, 2015	16.10	16.17	15.99	16.03
1959	NASDAQ	PIE	Thu, Oct 8, 2015	15.88	16.07	15.81	16.06
1958	NASDAQ	PIE	Wed, Oct 7, 2015	16.04	16.13	15.92	16.04
1957	NASDAQ	PIE	Tue, Oct 6, 2015	15.97	16.01	15.88	15.95
1956	NASDAQ	PIE	Mon, Oct 5, 2015	15.91	16.11	15.91	16.09
1955	NASDAQ	PIE	Fri, Oct 2, 2015	15.32	15.78	15.26	15.78
1954	NASDAQ	PIE	Thu, Oct 1, 2015	15.44	15.47	15.31	15.42
1953	NASDAQ	PIE	Wed, Sep 30, 2015	15.33	15.37	15.27	15.36
1952	NASDAQ	PIE	Tue, Sep 29, 2015	15.07	15.15	15.02	15.13
1951	NASDAQ	PIE	Mon, Sep 28, 2015	15.14	15.14	14.94	15.00
1950	NASDAQ	PIE	Fri, Sep 25, 2015	15.46	15.47	15.25	15.25
1949	NASDAQ	PIE	Thu, Sep 24, 2015	15.23	15.38	15.15	15.34
1948	NASDAQ	PIE	Wed, Sep 23, 2015	15.50	15.51	15.39	15.40
1947	NASDAQ	PIE	Tue, Sep 22, 2015	15.66	15.67	15.57	15.66
1946	NASDAQ	PIE	Mon, Sep 21, 2015	15.95	15.95	15.83	15.91
1945	NASDAQ	PIE	Fri, Sep 18, 2015	16.01	16.12	15.86	15.89
1944	NASDAQ	PIE	Thu, Sep 17, 2015	16.01	16.39	16.01	16.12
1943	NASDAQ	PIE	Wed, Sep 16, 2015	16.00	16.18	16.00	16.15
1942	NASDAQ	PIE	Tue, Sep 15, 2015	15.75	15.86	15.70	15.86
1941	NASDAQ	PIE	Mon, Sep 14, 2015	15.73	15.76	15.65	15.71
1940	NASDAQ	PIE	Fri, Sep 11, 2015	15.76	15.85	15.72	15.85
1939	NASDAQ	PIE	Thu, Sep 10, 2015	15.58	15.79	15.58	15.74
1938	NASDAQ	PIE	Wed, Sep 9, 2015	15.72	15.81	15.42	15.45
1937	NASDAQ	PIE	Tue, Sep 8, 2015	15.38	15.41	15.27	15.40
1936	NASDAQ	PIE	Fri, Sep 4, 2015	15.33	15.33	15.04	15.11
1935	NASDAQ	PIE	Thu, Sep 3, 2015	15.69	15.87	15.66	15.67
1934	NASDAQ	PIE	Wed, Sep 2, 2015	15.73	15.74	15.60	15.73
1933	NASDAQ	PIE	Tue, Sep 1, 2015	15.60	15.67	15.47	15.52
1932	NASDAQ	PIE	Mon, Aug 31, 2015	15.99	16.05	15.88	16.00
1931	NASDAQ	PIE	Fri, Aug 28, 2015	16.10	16.15	15.99	16.07
1930	NASDAQ	PIE	Thu, Aug 27, 2015	15.95	16.23	15.95	16.15
1929	NASDAQ	PIE	Wed, Aug 26, 2015	15.53	15.67	15.32	15.64
1928	NASDAQ	PIE	Tue, Aug 25, 2015	15.45	15.87	15.02	15.02
1927	NASDAQ	PIE	Mon, Aug 24, 2015	14.57	15.05	14.10	14.68
1926	NASDAQ	PIE	Fri, Aug 21, 2015	15.57	15.63	15.30	15.33
1925	NASDAQ	PIE	Thu, Aug 20, 2015	15.89	15.90	15.76	15.78
1924	NASDAQ	PIE	Wed, Aug 19, 2015	16.32	16.34	16.13	16.25
1923	NASDAQ	PIE	Tue, Aug 18, 2015	16.49	16.49	16.42	16.48
1922	NASDAQ	PIE	Mon, Aug 17, 2015	16.70	16.75	16.65	16.75
1921	NASDAQ	PIE	Fri, Aug 14, 2015	16.86	16.93	16.80	16.87
1920	NASDAQ	PIE	Thu, Aug 13, 2015	16.82	16.89	16.77	16.83
1919	NASDAQ	PIE	Wed, Aug 12, 2015	16.84	16.84	16.69	16.78
1918	NASDAQ	PIE	Tue, Aug 11, 2015	17.23	17.23	17.09	17.21
1917	NASDAQ	PIE	Mon, Aug 10, 2015	17.52	17.76	17.52	17.73
1916	NASDAQ	PIE	Fri, Aug 7, 2015	17.32	17.34	17.29	17.31
1915	NASDAQ	PIE	Thu, Aug 6, 2015	17.46	17.46	17.37	17.41
1914	NASDAQ	PIE	Wed, Aug 5, 2015	17.51	17.56	17.42	17.43
1913	NASDAQ	PIE	Tue, Aug 4, 2015	17.39	17.48	17.32	17.35
1912	NASDAQ	PIE	Mon, Aug 3, 2015	17.26	17.28	17.16	17.20
1911	NASDAQ	PIE	Fri, Jul 31, 2015	17.42	17.49	17.37	17.40
1910	NASDAQ	PIE	Thu, Jul 30, 2015	17.23	17.25	17.13	17.22
1909	NASDAQ	PIE	Wed, Jul 29, 2015	17.37	17.51	17.35	17.47
1908	NASDAQ	PIE	Tue, Jul 28, 2015	17.36	17.39	17.24	17.36
1907	NASDAQ	PIE	Mon, Jul 27, 2015	17.23	17.25	17.17	17.18
1906	NASDAQ	PIE	Fri, Jul 24, 2015	17.62	17.62	17.49	17.55
1905	NASDAQ	PIE	Thu, Jul 23, 2015	17.84	17.87	17.75	17.76
1904	NASDAQ	PIE	Wed, Jul 22, 2015	17.86	17.86	17.73	17.75
1903	NASDAQ	PIE	Tue, Jul 21, 2015	18.07	18.07	17.97	17.98
1902	NASDAQ	PIE	Mon, Jul 20, 2015	17.92	18.02	17.88	17.97
1901	NASDAQ	PIE	Fri, Jul 17, 2015	17.96	17.97	17.92	17.94
1900	NASDAQ	PIE	Thu, Jul 16, 2015	17.87	17.93	17.83	17.90
1899	NASDAQ	PIE	Wed, Jul 15, 2015	17.79	17.79	17.66	17.67
1898	NASDAQ	PIE	Tue, Jul 14, 2015	17.79	17.88	17.79	17.88
1897	NASDAQ	PIE	Mon, Jul 13, 2015	17.73	17.81	17.63	17.79
1896	NASDAQ	PIE	Fri, Jul 10, 2015	17.56	17.58	17.47	17.53
1895	NASDAQ	PIE	Thu, Jul 9, 2015	17.32	17.33	17.16	17.16
1894	NASDAQ	PIE	Wed, Jul 8, 2015	16.85	16.94	16.76	16.76
1893	NASDAQ	PIE	Tue, Jul 7, 2015	17.22	17.22	16.93	17.19
1892	NASDAQ	PIE	Mon, Jul 6, 2015	17.64	17.71	17.56	17.62
1891	NASDAQ	PIE	Thu, Jul 2, 2015	18.24	18.36	18.23	18.26
1890	NASDAQ	PIE	Wed, Jul 1, 2015	18.17	18.21	18.04	18.13
1889	NASDAQ	PIE	Tue, Jun 30, 2015	18.20	18.20	18.07	18.11
1888	NASDAQ	PIE	Mon, Jun 29, 2015	17.92	18.00	17.87	17.89
1887	NASDAQ	PIE	Fri, Jun 26, 2015	18.18	18.26	18.17	18.19
1886	NASDAQ	PIE	Thu, Jun 25, 2015	18.29	18.33	18.24	18.27
1885	NASDAQ	PIE	Wed, Jun 24, 2015	18.23	18.29	18.20	18.23
1884	NASDAQ	PIE	Tue, Jun 23, 2015	18.17	18.24	18.16	18.24
1883	NASDAQ	PIE	Mon, Jun 22, 2015	18.19	18.24	18.17	18.18
1882	NASDAQ	PIE	Fri, Jun 19, 2015	18.11	18.11	17.98	17.98
1881	NASDAQ	PIE	Thu, Jun 18, 2015	18.11	18.25	18.11	18.18
1880	NASDAQ	PIE	Wed, Jun 17, 2015	17.82	17.98	17.71	17.93
1879	NASDAQ	PIE	Tue, Jun 16, 2015	17.84	17.86	17.79	17.86
1878	NASDAQ	PIE	Mon, Jun 15, 2015	17.84	17.87	17.81	17.86
1877	NASDAQ	PIE	Fri, Jun 12, 2015	18.04	18.06	17.99	18.03
1876	NASDAQ	PIE	Thu, Jun 11, 2015	18.05	18.10	18.01	18.03
1875	NASDAQ	PIE	Wed, Jun 10, 2015	17.96	18.06	17.94	18.02
1874	NASDAQ	PIE	Tue, Jun 9, 2015	17.84	17.84	17.70	17.71
1873	NASDAQ	PIE	Mon, Jun 8, 2015	17.91	17.98	17.89	17.91
1872	NASDAQ	PIE	Fri, Jun 5, 2015	17.93	17.96	17.84	17.89
1871	NASDAQ	PIE	Thu, Jun 4, 2015	18.18	18.19	18.03	18.04
1870	NASDAQ	PIE	Wed, Jun 3, 2015	18.31	18.33	18.23	18.28
1869	NASDAQ	PIE	Tue, Jun 2, 2015	18.39	18.50	18.30	18.44
1868	NASDAQ	PIE	Mon, Jun 1, 2015	18.68	18.68	18.52	18.57
1867	NASDAQ	PIE	Fri, May 29, 2015	18.64	18.66	18.55	18.57
1866	NASDAQ	PIE	Thu, May 28, 2015	18.62	18.62	18.51	18.58
1865	NASDAQ	PIE	Wed, May 27, 2015	18.62	18.74	18.59	18.74
1864	NASDAQ	PIE	Tue, May 26, 2015	18.86	18.86	18.63	18.66
1863	NASDAQ	PIE	Fri, May 22, 2015	19.17	19.17	19.07	19.07
1862	NASDAQ	PIE	Thu, May 21, 2015	19.17	19.28	19.17	19.28
1861	NASDAQ	PIE	Wed, May 20, 2015	19.24	19.36	19.20	19.29
1860	NASDAQ	PIE	Tue, May 19, 2015	19.19	19.21	19.13	19.18
1859	NASDAQ	PIE	Mon, May 18, 2015	19.20	19.20	19.14	19.14
1858	NASDAQ	PIE	Fri, May 15, 2015	19.07	19.15	19.00	19.13
1857	NASDAQ	PIE	Thu, May 14, 2015	18.93	19.00	18.87	18.98
1856	NASDAQ	PIE	Wed, May 13, 2015	18.76	18.83	18.71	18.71
1855	NASDAQ	PIE	Tue, May 12, 2015	18.58	18.67	18.53	18.64
1854	NASDAQ	PIE	Mon, May 11, 2015	18.79	18.81	18.60	18.60
1853	NASDAQ	PIE	Fri, May 8, 2015	18.72	18.83	18.72	18.77
1852	NASDAQ	PIE	Thu, May 7, 2015	18.55	18.56	18.42	18.55
1851	NASDAQ	PIE	Wed, May 6, 2015	18.88	18.88	18.63	18.66
1850	NASDAQ	PIE	Tue, May 5, 2015	19.12	19.12	18.93	18.97
1849	NASDAQ	PIE	Mon, May 4, 2015	19.14	19.15	19.06	19.10
1848	NASDAQ	PIE	Fri, May 1, 2015	19.09	19.12	19.02	19.11
1847	NASDAQ	PIE	Thu, Apr 30, 2015	19.26	19.26	19.02	19.03
1846	NASDAQ	PIE	Wed, Apr 29, 2015	19.40	19.45	19.33	19.39
1845	NASDAQ	PIE	Tue, Apr 28, 2015	19.48	19.57	19.47	19.54
1844	NASDAQ	PIE	Mon, Apr 27, 2015	19.46	19.52	19.43	19.46
1843	NASDAQ	PIE	Fri, Apr 24, 2015	19.42	19.42	19.33	19.36
1842	NASDAQ	PIE	Thu, Apr 23, 2015	19.18	19.41	19.18	19.37
1841	NASDAQ	PIE	Wed, Apr 22, 2015	19.17	19.21	19.10	19.18
1840	NASDAQ	PIE	Tue, Apr 21, 2015	19.11	19.11	19.02	19.04
1839	NASDAQ	PIE	Mon, Apr 20, 2015	18.96	19.00	18.91	18.97
1838	NASDAQ	PIE	Fri, Apr 17, 2015	18.90	18.98	18.88	18.96
1837	NASDAQ	PIE	Thu, Apr 16, 2015	19.03	19.16	18.98	19.07
1836	NASDAQ	PIE	Wed, Apr 15, 2015	18.97	19.06	18.89	19.02
1835	NASDAQ	PIE	Tue, Apr 14, 2015	18.92	19.02	18.90	19.02
1834	NASDAQ	PIE	Mon, Apr 13, 2015	19.10	19.13	18.92	18.93
1833	NASDAQ	PIE	Fri, Apr 10, 2015	19.12	19.18	19.09	19.18
1832	NASDAQ	PIE	Thu, Apr 9, 2015	19.01	19.04	18.93	19.00
1831	NASDAQ	PIE	Wed, Apr 8, 2015	19.03	19.03	18.91	18.96
1830	NASDAQ	PIE	Tue, Apr 7, 2015	18.97	18.98	18.90	18.92
1829	NASDAQ	PIE	Mon, Apr 6, 2015	19.00	19.18	19.00	19.13
1828	NASDAQ	PIE	Thu, Apr 2, 2015	18.82	18.93	18.75	18.93
1827	NASDAQ	PIE	Wed, Apr 1, 2015	18.71	18.71	18.55	18.65
1826	NASDAQ	PIE	Tue, Mar 31, 2015	18.46	18.55	18.42	18.48
1825	NASDAQ	PIE	Mon, Mar 30, 2015	18.36	18.54	18.35	18.53
1824	NASDAQ	PIE	Fri, Mar 27, 2015	18.14	18.23	18.14	18.21
1823	NASDAQ	PIE	Thu, Mar 26, 2015	18.19	18.19	18.06	18.14
1822	NASDAQ	PIE	Wed, Mar 25, 2015	18.49	18.54	18.19	18.22
1821	NASDAQ	PIE	Tue, Mar 24, 2015	18.47	18.51	18.43	18.48
1820	NASDAQ	PIE	Mon, Mar 23, 2015	18.35	18.40	18.29	18.38
1819	NASDAQ	PIE	Fri, Mar 20, 2015	18.26	18.38	18.17	18.32
1818	NASDAQ	PIE	Thu, Mar 19, 2015	18.13	18.20	17.94	18.00
1817	NASDAQ	PIE	Wed, Mar 18, 2015	17.89	18.34	17.77	18.27
1816	NASDAQ	PIE	Tue, Mar 17, 2015	17.72	17.84	17.68	17.82
1815	NASDAQ	PIE	Mon, Mar 16, 2015	17.69	17.75	17.67	17.71
1814	NASDAQ	PIE	Fri, Mar 13, 2015	17.54	17.58	17.41	17.49
1813	NASDAQ	PIE	Thu, Mar 12, 2015	17.78	17.84	17.66	17.68
1812	NASDAQ	PIE	Wed, Mar 11, 2015	17.56	17.65	17.55	17.59
1811	NASDAQ	PIE	Tue, Mar 10, 2015	17.67	17.67	17.54	17.56
1810	NASDAQ	PIE	Mon, Mar 9, 2015	17.96	17.97	17.91	17.91
1809	NASDAQ	PIE	Fri, Mar 6, 2015	18.20	18.20	17.98	17.98
1808	NASDAQ	PIE	Thu, Mar 5, 2015	18.18	18.25	18.13	18.18
1807	NASDAQ	PIE	Wed, Mar 4, 2015	18.25	18.25	18.07	18.16
1806	NASDAQ	PIE	Tue, Mar 3, 2015	18.31	18.35	18.25	18.25
1805	NASDAQ	PIE	Mon, Mar 2, 2015	18.40	18.43	18.34	18.39
1804	NASDAQ	PIE	Fri, Feb 27, 2015	18.47	18.57	18.46	18.48
1803	NASDAQ	PIE	Thu, Feb 26, 2015	18.47	18.48	18.39	18.44
1802	NASDAQ	PIE	Wed, Feb 25, 2015	18.52	18.56	18.49	18.52
1801	NASDAQ	PIE	Tue, Feb 24, 2015	18.46	18.66	18.37	18.64
1800	NASDAQ	PIE	Mon, Feb 23, 2015	18.42	18.42	18.31	18.36
1799	NASDAQ	PIE	Fri, Feb 20, 2015	18.23	18.39	18.20	18.36
1798	NASDAQ	PIE	Thu, Feb 19, 2015	18.23	18.28	18.15	18.22
1797	NASDAQ	PIE	Wed, Feb 18, 2015	18.16	18.27	18.13	18.26
1796	NASDAQ	PIE	Tue, Feb 17, 2015	18.24	18.29	18.15	18.27
1795	NASDAQ	PIE	Fri, Feb 13, 2015	18.25	18.42	18.20	18.42
1794	NASDAQ	PIE	Thu, Feb 12, 2015	18.09	18.22	18.01	18.21
1793	NASDAQ	PIE	Wed, Feb 11, 2015	17.82	17.89	17.75	17.83
1792	NASDAQ	PIE	Tue, Feb 10, 2015	17.98	18.03	17.91	17.97
1791	NASDAQ	PIE	Mon, Feb 9, 2015	17.94	18.04	17.94	18.03
1790	NASDAQ	PIE	Fri, Feb 6, 2015	18.10	18.16	17.99	18.01
1789	NASDAQ	PIE	Thu, Feb 5, 2015	18.15	18.28	18.13	18.28
1788	NASDAQ	PIE	Wed, Feb 4, 2015	18.14	18.26	18.11	18.11
1787	NASDAQ	PIE	Tue, Feb 3, 2015	18.16	18.30	18.13	18.28
1786	NASDAQ	PIE	Mon, Feb 2, 2015	17.97	18.08	17.89	18.06
1785	NASDAQ	PIE	Fri, Jan 30, 2015	17.98	18.00	17.82	17.82
1784	NASDAQ	PIE	Thu, Jan 29, 2015	18.11	18.13	17.97	18.13
1783	NASDAQ	PIE	Wed, Jan 28, 2015	18.17	18.20	18.01	18.04
1782	NASDAQ	PIE	Tue, Jan 27, 2015	18.14	18.20	18.10	18.17
1781	NASDAQ	PIE	Mon, Jan 26, 2015	18.14	18.29	18.14	18.23
1780	NASDAQ	PIE	Fri, Jan 23, 2015	18.15	18.19	18.11	18.14
1779	NASDAQ	PIE	Thu, Jan 22, 2015	17.93	18.17	17.87	18.14
1778	NASDAQ	PIE	Wed, Jan 21, 2015	17.75	18.00	17.73	17.99
1777	NASDAQ	PIE	Tue, Jan 20, 2015	17.59	17.69	17.57	17.67
1776	NASDAQ	PIE	Fri, Jan 16, 2015	17.58	17.76	17.58	17.76
1775	NASDAQ	PIE	Thu, Jan 15, 2015	17.71	17.74	17.54	17.54
1774	NASDAQ	PIE	Wed, Jan 14, 2015	17.45	17.55	17.38	17.49
1773	NASDAQ	PIE	Tue, Jan 13, 2015	17.56	17.66	17.39	17.51
1772	NASDAQ	PIE	Mon, Jan 12, 2015	17.43	17.46	17.30	17.34
1771	NASDAQ	PIE	Fri, Jan 9, 2015	17.54	17.56	17.42	17.52
1770	NASDAQ	PIE	Thu, Jan 8, 2015	17.45	17.59	17.43	17.54
1769	NASDAQ	PIE	Wed, Jan 7, 2015	17.27	17.35	17.17	17.30
1768	NASDAQ	PIE	Tue, Jan 6, 2015	17.11	17.19	16.97	17.04
1767	NASDAQ	PIE	Mon, Jan 5, 2015	17.24	17.24	17.00	17.03
1766	NASDAQ	PIE	Fri, Jan 2, 2015	17.50	17.50	17.30	17.36
1765	NASDAQ	PIE	Wed, Dec 31, 2014	17.66	17.72	17.53	17.56
1764	NASDAQ	PIE	Tue, Dec 30, 2014	17.51	17.56	17.47	17.52
1763	NASDAQ	PIE	Mon, Dec 29, 2014	17.64	17.66	17.54	17.58
1762	NASDAQ	PIE	Fri, Dec 26, 2014	17.67	17.70	17.60	17.60
1761	NASDAQ	PIE	Wed, Dec 24, 2014	17.49	17.56	17.44	17.50
1760	NASDAQ	PIE	Tue, Dec 23, 2014	17.40	17.47	17.37	17.41
1759	NASDAQ	PIE	Mon, Dec 22, 2014	17.50	17.53	17.43	17.48
1758	NASDAQ	PIE	Fri, Dec 19, 2014	17.48	17.50	17.38	17.40
1757	NASDAQ	PIE	Thu, Dec 18, 2014	17.13	17.53	17.13	17.48
1756	NASDAQ	PIE	Wed, Dec 17, 2014	16.95	17.44	16.95	17.25
1755	NASDAQ	PIE	Tue, Dec 16, 2014	16.88	17.13	16.77	16.86
1754	NASDAQ	PIE	Mon, Dec 15, 2014	17.19	17.25	16.88	16.95
1753	NASDAQ	PIE	Fri, Dec 12, 2014	17.29	17.43	17.15	17.15
1752	NASDAQ	PIE	Thu, Dec 11, 2014	17.42	17.49	17.30	17.33
1751	NASDAQ	PIE	Wed, Dec 10, 2014	17.68	17.68	17.44	17.48
1750	NASDAQ	PIE	Tue, Dec 9, 2014	17.62	17.68	17.56	17.67
1749	NASDAQ	PIE	Mon, Dec 8, 2014	17.99	17.99	17.72	17.79
1748	NASDAQ	PIE	Fri, Dec 5, 2014	18.12	18.16	18.04	18.11
1747	NASDAQ	PIE	Thu, Dec 4, 2014	18.33	18.33	18.20	18.22
1746	NASDAQ	PIE	Wed, Dec 3, 2014	18.39	18.46	18.36	18.41
1745	NASDAQ	PIE	Tue, Dec 2, 2014	18.41	18.41	18.25	18.30
1744	NASDAQ	PIE	Mon, Dec 1, 2014	18.54	18.54	18.36	18.36
1743	NASDAQ	PIE	Fri, Nov 28, 2014	18.72	18.75	18.54	18.58
1742	NASDAQ	PIE	Wed, Nov 26, 2014	18.81	18.94	18.76	18.90
1741	NASDAQ	PIE	Tue, Nov 25, 2014	18.77	18.84	18.67	18.67
1740	NASDAQ	PIE	Mon, Nov 24, 2014	18.73	18.78	18.69	18.76
1739	NASDAQ	PIE	Fri, Nov 21, 2014	18.66	18.88	18.66	18.85
1738	NASDAQ	PIE	Thu, Nov 20, 2014	18.51	18.55	18.40	18.48
1737	NASDAQ	PIE	Wed, Nov 19, 2014	18.42	18.56	18.40	18.51
1736	NASDAQ	PIE	Tue, Nov 18, 2014	18.34	18.46	18.34	18.44
1735	NASDAQ	PIE	Mon, Nov 17, 2014	18.18	18.19	18.10	18.12
1734	NASDAQ	PIE	Fri, Nov 14, 2014	18.23	18.36	18.20	18.34
1733	NASDAQ	PIE	Thu, Nov 13, 2014	18.34	18.39	18.34	18.36
1732	NASDAQ	PIE	Wed, Nov 12, 2014	18.41	18.41	18.27	18.28
1731	NASDAQ	PIE	Tue, Nov 11, 2014	18.35	18.41	18.30	18.39
1730	NASDAQ	PIE	Mon, Nov 10, 2014	18.40	18.42	18.27	18.27
1729	NASDAQ	PIE	Fri, Nov 7, 2014	18.38	18.39	18.26	18.37
1728	NASDAQ	PIE	Thu, Nov 6, 2014	18.52	18.53	18.26	18.26
1727	NASDAQ	PIE	Wed, Nov 5, 2014	18.72	18.72	18.56	18.65
1726	NASDAQ	PIE	Tue, Nov 4, 2014	18.79	18.84	18.69	18.81
1725	NASDAQ	PIE	Mon, Nov 3, 2014	18.83	18.83	18.73	18.74
1724	NASDAQ	PIE	Fri, Oct 31, 2014	18.80	18.83	18.73	18.78
1723	NASDAQ	PIE	Thu, Oct 30, 2014	18.83	19.00	18.78	18.94
1722	NASDAQ	PIE	Wed, Oct 29, 2014	18.89	18.95	18.71	18.76
1721	NASDAQ	PIE	Tue, Oct 28, 2014	18.68	18.91	18.68	18.88
1720	NASDAQ	PIE	Mon, Oct 27, 2014	18.41	18.53	18.29	18.50
1719	NASDAQ	PIE	Fri, Oct 24, 2014	18.48	18.67	18.45	18.61
1718	NASDAQ	PIE	Thu, Oct 23, 2014	18.56	18.60	18.48	18.49
1717	NASDAQ	PIE	Wed, Oct 22, 2014	18.54	18.59	18.41	18.43
1716	NASDAQ	PIE	Tue, Oct 21, 2014	18.37	18.51	18.37	18.44
1715	NASDAQ	PIE	Mon, Oct 20, 2014	18.21	18.28	18.16	18.27
1714	NASDAQ	PIE	Fri, Oct 17, 2014	18.12	18.18	17.99	18.09
1713	NASDAQ	PIE	Thu, Oct 16, 2014	17.67	18.05	17.67	17.95
1712	NASDAQ	PIE	Wed, Oct 15, 2014	18.08	18.08	17.56	17.97
1711	NASDAQ	PIE	Tue, Oct 14, 2014	18.09	18.27	18.04	18.14
1710	NASDAQ	PIE	Mon, Oct 13, 2014	18.22	18.34	18.06	18.06
1709	NASDAQ	PIE	Fri, Oct 10, 2014	18.42	18.42	18.07	18.11
1708	NASDAQ	PIE	Thu, Oct 9, 2014	18.76	18.76	18.45	18.51
1707	NASDAQ	PIE	Wed, Oct 8, 2014	18.53	18.79	18.28	18.74
1706	NASDAQ	PIE	Tue, Oct 7, 2014	18.61	18.70	18.44	18.45
1705	NASDAQ	PIE	Mon, Oct 6, 2014	18.62	18.77	18.61	18.62
1704	NASDAQ	PIE	Fri, Oct 3, 2014	18.42	18.53	18.32	18.47
1703	NASDAQ	PIE	Thu, Oct 2, 2014	18.40	18.53	18.18	18.41
1702	NASDAQ	PIE	Wed, Oct 1, 2014	18.62	18.68	18.31	18.32
1701	NASDAQ	PIE	Tue, Sep 30, 2014	18.63	18.77	18.61	18.67
1700	NASDAQ	PIE	Mon, Sep 29, 2014	18.80	18.80	18.59	18.71
1699	NASDAQ	PIE	Fri, Sep 26, 2014	18.92	19.04	18.92	19.01
1698	NASDAQ	PIE	Thu, Sep 25, 2014	19.03	19.03	18.88	18.90
1697	NASDAQ	PIE	Wed, Sep 24, 2014	19.09	19.30	19.05	19.25
1696	NASDAQ	PIE	Tue, Sep 23, 2014	19.02	19.12	18.96	18.98
1695	NASDAQ	PIE	Mon, Sep 22, 2014	19.16	19.16	18.84	18.92
1694	NASDAQ	PIE	Fri, Sep 19, 2014	19.24	19.32	19.13	19.16
1693	NASDAQ	PIE	Thu, Sep 18, 2014	19.27	19.28	19.19	19.24
1692	NASDAQ	PIE	Wed, Sep 17, 2014	19.40	19.40	19.11	19.14
1691	NASDAQ	PIE	Tue, Sep 16, 2014	19.09	19.43	19.09	19.40
1690	NASDAQ	PIE	Mon, Sep 15, 2014	19.23	19.29	19.08	19.14
1689	NASDAQ	PIE	Fri, Sep 12, 2014	19.50	19.50	19.25	19.32
1688	NASDAQ	PIE	Thu, Sep 11, 2014	19.53	19.63	19.53	19.59
1687	NASDAQ	PIE	Wed, Sep 10, 2014	19.64	19.68	19.53	19.67
1686	NASDAQ	PIE	Tue, Sep 9, 2014	19.82	19.82	19.55	19.62
1685	NASDAQ	PIE	Mon, Sep 8, 2014	20.07	20.07	19.86	19.94
1684	NASDAQ	PIE	Fri, Sep 5, 2014	20.08	20.11	19.97	20.11
1683	NASDAQ	PIE	Thu, Sep 4, 2014	20.10	20.13	19.96	20.00
1682	NASDAQ	PIE	Wed, Sep 3, 2014	20.11	20.22	20.08	20.10
1681	NASDAQ	PIE	Tue, Sep 2, 2014	19.92	20.05	19.92	20.00
1680	NASDAQ	PIE	Fri, Aug 29, 2014	20.07	20.07	19.94	19.97
1679	NASDAQ	PIE	Thu, Aug 28, 2014	20.06	20.06	19.93	20.02
1678	NASDAQ	PIE	Wed, Aug 27, 2014	20.13	20.13	20.03	20.11
1677	NASDAQ	PIE	Tue, Aug 26, 2014	19.97	20.08	19.93	20.06
1676	NASDAQ	PIE	Mon, Aug 25, 2014	19.82	19.90	19.82	19.89
1675	NASDAQ	PIE	Fri, Aug 22, 2014	19.77	19.77	19.68	19.74
1674	NASDAQ	PIE	Thu, Aug 21, 2014	19.64	19.73	19.60	19.67
1673	NASDAQ	PIE	Wed, Aug 20, 2014	19.44	19.60	19.44	19.60
1672	NASDAQ	PIE	Tue, Aug 19, 2014	19.56	19.58	19.47	19.55
1671	NASDAQ	PIE	Mon, Aug 18, 2014	19.17	19.38	19.17	19.38
1670	NASDAQ	PIE	Fri, Aug 15, 2014	19.18	19.21	19.05	19.10
1669	NASDAQ	PIE	Thu, Aug 14, 2014	19.12	19.20	19.12	19.20
1668	NASDAQ	PIE	Wed, Aug 13, 2014	19.08	19.17	19.05	19.12
1667	NASDAQ	PIE	Tue, Aug 12, 2014	18.83	18.90	18.77	18.90
1666	NASDAQ	PIE	Mon, Aug 11, 2014	18.75	18.87	18.75	18.83
1665	NASDAQ	PIE	Fri, Aug 8, 2014	18.59	18.70	18.56	18.68
1664	NASDAQ	PIE	Thu, Aug 7, 2014	18.59	18.59	18.38	18.43
1663	NASDAQ	PIE	Wed, Aug 6, 2014	18.61	18.68	18.58	18.60
1662	NASDAQ	PIE	Tue, Aug 5, 2014	18.80	18.81	18.62	18.67
1661	NASDAQ	PIE	Mon, Aug 4, 2014	18.90	19.00	18.86	18.98
1660	NASDAQ	PIE	Fri, Aug 1, 2014	18.70	18.81	18.60	18.76
1659	NASDAQ	PIE	Thu, Jul 31, 2014	18.80	18.80	18.60	18.62
1658	NASDAQ	PIE	Wed, Jul 30, 2014	19.06	19.08	18.87	18.92
1657	NASDAQ	PIE	Tue, Jul 29, 2014	19.10	19.10	19.00	19.02
1656	NASDAQ	PIE	Mon, Jul 28, 2014	19.08	19.19	19.04	19.16
1655	NASDAQ	PIE	Fri, Jul 25, 2014	19.04	19.13	18.98	19.01
1654	NASDAQ	PIE	Thu, Jul 24, 2014	19.08	19.11	19.01	19.06
1653	NASDAQ	PIE	Wed, Jul 23, 2014	19.21	19.24	19.14	19.21
1652	NASDAQ	PIE	Tue, Jul 22, 2014	19.17	19.20	19.14	19.16
1651	NASDAQ	PIE	Mon, Jul 21, 2014	18.81	18.97	18.80	18.96
1650	NASDAQ	PIE	Fri, Jul 18, 2014	18.87	18.98	18.81	18.96
1649	NASDAQ	PIE	Thu, Jul 17, 2014	18.90	18.97	18.66	18.70
1648	NASDAQ	PIE	Wed, Jul 16, 2014	19.30	19.30	19.06	19.08
1647	NASDAQ	PIE	Tue, Jul 15, 2014	19.13	19.13	18.97	19.05
1646	NASDAQ	PIE	Mon, Jul 14, 2014	19.15	19.20	19.11	19.15
1645	NASDAQ	PIE	Fri, Jul 11, 2014	18.96	19.04	18.95	19.03
1644	NASDAQ	PIE	Thu, Jul 10, 2014	18.85	19.06	18.81	19.04
1643	NASDAQ	PIE	Wed, Jul 9, 2014	19.00	19.14	18.98	19.13
1642	NASDAQ	PIE	Tue, Jul 8, 2014	18.99	18.99	18.91	18.96
1641	NASDAQ	PIE	Mon, Jul 7, 2014	18.90	18.97	18.87	18.94
1640	NASDAQ	PIE	Thu, Jul 3, 2014	18.75	18.90	18.70	18.90
1639	NASDAQ	PIE	Wed, Jul 2, 2014	18.75	18.83	18.70	18.78
1638	NASDAQ	PIE	Tue, Jul 1, 2014	18.70	18.82	18.70	18.76
1637	NASDAQ	PIE	Mon, Jun 30, 2014	18.75	18.75	18.60	18.62
1636	NASDAQ	PIE	Fri, Jun 27, 2014	18.57	18.61	18.53	18.58
1635	NASDAQ	PIE	Thu, Jun 26, 2014	18.69	18.69	18.54	18.64
1634	NASDAQ	PIE	Wed, Jun 25, 2014	18.46	18.56	18.44	18.54
1633	NASDAQ	PIE	Tue, Jun 24, 2014	18.64	18.74	18.50	18.52
1632	NASDAQ	PIE	Mon, Jun 23, 2014	18.57	18.62	18.54	18.60
1631	NASDAQ	PIE	Fri, Jun 20, 2014	18.67	18.70	18.59	18.65
1630	NASDAQ	PIE	Thu, Jun 19, 2014	18.68	18.70	18.56	18.64
1629	NASDAQ	PIE	Wed, Jun 18, 2014	18.46	18.69	18.42	18.68
1628	NASDAQ	PIE	Tue, Jun 17, 2014	18.49	18.53	18.43	18.48
1627	NASDAQ	PIE	Mon, Jun 16, 2014	18.50	18.57	18.44	18.51
1626	NASDAQ	PIE	Fri, Jun 13, 2014	18.53	18.57	18.44	18.56
1625	NASDAQ	PIE	Thu, Jun 12, 2014	18.59	18.64	18.47	18.54
1624	NASDAQ	PIE	Wed, Jun 11, 2014	18.65	18.68	18.61	18.66
1623	NASDAQ	PIE	Tue, Jun 10, 2014	18.66	18.72	18.64	18.72
1622	NASDAQ	PIE	Mon, Jun 9, 2014	18.74	18.75	18.66	18.71
1621	NASDAQ	PIE	Fri, Jun 6, 2014	18.75	18.80	18.60	18.74
1620	NASDAQ	PIE	Thu, Jun 5, 2014	18.57	18.70	18.55	18.65
1619	NASDAQ	PIE	Wed, Jun 4, 2014	18.50	18.51	18.41	18.44
1618	NASDAQ	PIE	Tue, Jun 3, 2014	18.36	18.55	18.34	18.51
1617	NASDAQ	PIE	Mon, Jun 2, 2014	18.40	18.42	18.30	18.34
1616	NASDAQ	PIE	Fri, May 30, 2014	18.49	18.52	18.35	18.39
1615	NASDAQ	PIE	Thu, May 29, 2014	18.37	18.54	18.37	18.47
1614	NASDAQ	PIE	Wed, May 28, 2014	18.36	18.40	18.28	18.39
1613	NASDAQ	PIE	Tue, May 27, 2014	18.36	18.40	18.22	18.31
1612	NASDAQ	PIE	Fri, May 23, 2014	18.35	18.41	18.35	18.41
1611	NASDAQ	PIE	Thu, May 22, 2014	18.33	18.36	18.31	18.34
1610	NASDAQ	PIE	Wed, May 21, 2014	18.13	18.24	18.13	18.20
1609	NASDAQ	PIE	Tue, May 20, 2014	18.08	18.12	17.96	18.01
1608	NASDAQ	PIE	Mon, May 19, 2014	18.19	18.26	18.17	18.23
1607	NASDAQ	PIE	Fri, May 16, 2014	18.16	18.20	17.99	18.19
1606	NASDAQ	PIE	Thu, May 15, 2014	18.16	18.16	17.93	18.01
1605	NASDAQ	PIE	Wed, May 14, 2014	18.12	18.25	18.12	18.20
1604	NASDAQ	PIE	Tue, May 13, 2014	18.13	18.14	18.04	18.12
1603	NASDAQ	PIE	Mon, May 12, 2014	18.09	18.12	18.03	18.10
1602	NASDAQ	PIE	Fri, May 9, 2014	17.87	17.94	17.82	17.89
1601	NASDAQ	PIE	Thu, May 8, 2014	17.89	18.00	17.86	17.89
1600	NASDAQ	PIE	Wed, May 7, 2014	17.78	17.95	17.78	17.91
1599	NASDAQ	PIE	Tue, May 6, 2014	17.94	18.05	17.90	17.92
1598	NASDAQ	PIE	Mon, May 5, 2014	17.91	17.92	17.78	17.92
1597	NASDAQ	PIE	Fri, May 2, 2014	17.85	17.99	17.83	17.91
1596	NASDAQ	PIE	Thu, May 1, 2014	17.85	17.94	17.79	17.87
1595	NASDAQ	PIE	Wed, Apr 30, 2014	17.75	17.87	17.71	17.83
1594	NASDAQ	PIE	Tue, Apr 29, 2014	17.77	17.89	17.75	17.81
1593	NASDAQ	PIE	Mon, Apr 28, 2014	17.73	17.73	17.53	17.67
1592	NASDAQ	PIE	Fri, Apr 25, 2014	17.70	17.80	17.56	17.65
1591	NASDAQ	PIE	Thu, Apr 24, 2014	17.81	17.88	17.74	17.81
1590	NASDAQ	PIE	Wed, Apr 23, 2014	17.99	18.04	17.82	17.87
1589	NASDAQ	PIE	Tue, Apr 22, 2014	18.02	18.13	17.98	18.00
1588	NASDAQ	PIE	Mon, Apr 21, 2014	17.98	18.05	17.92	17.99
1587	NASDAQ	PIE	Thu, Apr 17, 2014	17.92	18.11	17.89	18.05
1586	NASDAQ	PIE	Wed, Apr 16, 2014	17.72	17.84	17.63	17.81
1585	NASDAQ	PIE	Tue, Apr 15, 2014	17.57	17.63	17.27	17.54
1584	NASDAQ	PIE	Mon, Apr 14, 2014	17.79	17.89	17.63	17.73
1583	NASDAQ	PIE	Fri, Apr 11, 2014	17.72	17.82	17.67	17.75
1582	NASDAQ	PIE	Thu, Apr 10, 2014	18.01	18.11	17.77	17.83
1581	NASDAQ	PIE	Wed, Apr 9, 2014	17.86	18.08	17.81	18.00
1580	NASDAQ	PIE	Tue, Apr 8, 2014	17.79	17.85	17.68	17.74
1579	NASDAQ	PIE	Mon, Apr 7, 2014	17.71	17.73	17.55	17.62
1578	NASDAQ	PIE	Fri, Apr 4, 2014	17.96	18.08	17.70	17.72
1577	NASDAQ	PIE	Thu, Apr 3, 2014	17.90	17.92	17.77	17.89
1576	NASDAQ	PIE	Wed, Apr 2, 2014	17.91	17.98	17.91	17.96
1575	NASDAQ	PIE	Tue, Apr 1, 2014	17.90	18.02	17.85	18.02
1574	NASDAQ	PIE	Mon, Mar 31, 2014	17.66	17.80	17.64	17.70
1573	NASDAQ	PIE	Fri, Mar 28, 2014	17.50	17.73	17.50	17.63
1572	NASDAQ	PIE	Thu, Mar 27, 2014	17.34	17.52	17.34	17.46
1571	NASDAQ	PIE	Wed, Mar 26, 2014	17.50	17.58	17.41	17.42
1570	NASDAQ	PIE	Tue, Mar 25, 2014	17.40	17.49	17.38	17.44
1569	NASDAQ	PIE	Mon, Mar 24, 2014	17.48	17.48	17.34	17.38
1568	NASDAQ	PIE	Fri, Mar 21, 2014	17.51	17.64	17.39	17.43
1567	NASDAQ	PIE	Thu, Mar 20, 2014	17.33	17.46	17.28	17.39
1566	NASDAQ	PIE	Wed, Mar 19, 2014	17.67	17.77	17.38	17.49
1565	NASDAQ	PIE	Tue, Mar 18, 2014	17.60	17.83	17.60	17.80
1564	NASDAQ	PIE	Mon, Mar 17, 2014	17.60	17.69	17.57	17.63
1563	NASDAQ	PIE	Fri, Mar 14, 2014	17.45	17.60	17.45	17.55
1562	NASDAQ	PIE	Thu, Mar 13, 2014	17.83	17.85	17.43	17.53
1561	NASDAQ	PIE	Wed, Mar 12, 2014	17.55	17.75	17.55	17.73
1560	NASDAQ	PIE	Tue, Mar 11, 2014	17.90	17.99	17.64	17.69
1559	NASDAQ	PIE	Mon, Mar 10, 2014	17.82	17.82	17.69	17.81
1558	NASDAQ	PIE	Fri, Mar 7, 2014	18.00	18.00	17.79	17.89
1557	NASDAQ	PIE	Thu, Mar 6, 2014	17.88	18.14	17.88	18.10
1556	NASDAQ	PIE	Wed, Mar 5, 2014	17.79	17.79	17.67	17.77
1555	NASDAQ	PIE	Tue, Mar 4, 2014	17.71	17.73	17.60	17.71
1554	NASDAQ	PIE	Mon, Mar 3, 2014	17.43	17.54	17.35	17.42
1553	NASDAQ	PIE	Fri, Feb 28, 2014	17.63	17.78	17.52	17.59
1552	NASDAQ	PIE	Thu, Feb 27, 2014	17.45	17.67	17.45	17.60
1551	NASDAQ	PIE	Wed, Feb 26, 2014	17.36	17.45	17.26	17.34
1550	NASDAQ	PIE	Tue, Feb 25, 2014	17.39	17.48	17.24	17.27
1549	NASDAQ	PIE	Mon, Feb 24, 2014	17.35	17.55	17.32	17.42
1548	NASDAQ	PIE	Fri, Feb 21, 2014	17.35	17.43	17.31	17.40
1547	NASDAQ	PIE	Thu, Feb 20, 2014	17.24	17.42	17.14	17.37
1546	NASDAQ	PIE	Wed, Feb 19, 2014	17.35	17.48	17.25	17.27
1545	NASDAQ	PIE	Tue, Feb 18, 2014	17.50	17.53	17.37	17.38
1544	NASDAQ	PIE	Fri, Feb 14, 2014	17.36	17.55	17.36	17.50
1543	NASDAQ	PIE	Thu, Feb 13, 2014	16.98	17.34	16.98	17.28
1542	NASDAQ	PIE	Wed, Feb 12, 2014	17.22	17.40	17.20	17.25
1541	NASDAQ	PIE	Tue, Feb 11, 2014	17.07	17.25	17.02	17.23
1540	NASDAQ	PIE	Mon, Feb 10, 2014	16.94	17.03	16.88	16.94
1539	NASDAQ	PIE	Fri, Feb 7, 2014	16.98	17.06	16.88	16.99
1538	NASDAQ	PIE	Thu, Feb 6, 2014	16.65	16.89	16.65	16.84
1537	NASDAQ	PIE	Wed, Feb 5, 2014	16.60	16.74	16.48	16.63
1536	NASDAQ	PIE	Tue, Feb 4, 2014	16.54	16.77	16.54	16.68
1535	NASDAQ	PIE	Mon, Feb 3, 2014	16.70	16.74	16.31	16.35
1534	NASDAQ	PIE	Fri, Jan 31, 2014	16.54	16.80	16.50	16.76
1533	NASDAQ	PIE	Thu, Jan 30, 2014	16.85	16.85	16.68	16.71
1532	NASDAQ	PIE	Wed, Jan 29, 2014	16.69	16.80	16.55	16.61
1531	NASDAQ	PIE	Tue, Jan 28, 2014	16.75	16.87	16.73	16.82
1530	NASDAQ	PIE	Mon, Jan 27, 2014	16.71	16.79	16.49	16.64
1529	NASDAQ	PIE	Fri, Jan 24, 2014	17.00	17.01	16.66	16.68
1528	NASDAQ	PIE	Thu, Jan 23, 2014	17.33	17.43	17.02	17.12
1527	NASDAQ	PIE	Wed, Jan 22, 2014	17.54	17.59	17.43	17.55
1526	NASDAQ	PIE	Tue, Jan 21, 2014	17.47	17.51	17.32	17.41
1525	NASDAQ	PIE	Fri, Jan 17, 2014	17.45	17.50	17.36	17.43
1524	NASDAQ	PIE	Thu, Jan 16, 2014	17.51	17.62	17.42	17.48
1523	NASDAQ	PIE	Wed, Jan 15, 2014	17.67	17.69	17.56	17.62
1522	NASDAQ	PIE	Tue, Jan 14, 2014	17.62	17.73	17.49	17.71
1521	NASDAQ	PIE	Mon, Jan 13, 2014	17.76	17.92	17.48	17.50
1520	NASDAQ	PIE	Fri, Jan 10, 2014	17.62	17.88	17.62	17.86
1519	NASDAQ	PIE	Thu, Jan 9, 2014	17.67	17.77	17.51	17.62
1518	NASDAQ	PIE	Wed, Jan 8, 2014	17.83	17.88	17.72	17.79
1517	NASDAQ	PIE	Tue, Jan 7, 2014	17.76	17.91	17.76	17.81
1516	NASDAQ	PIE	Mon, Jan 6, 2014	17.80	17.85	17.66	17.67
1515	NASDAQ	PIE	Fri, Jan 3, 2014	17.84	17.91	17.75	17.85
1514	NASDAQ	PIE	Thu, Jan 2, 2014	18.00	18.00	17.65	17.70
1513	NASDAQ	PIE	Tue, Dec 31, 2013	18.10	18.24	18.05	18.17
1512	NASDAQ	PIE	Mon, Dec 30, 2013	17.95	18.23	17.94	18.23
1511	NASDAQ	PIE	Fri, Dec 27, 2013	17.94	18.06	17.87	18.06
1510	NASDAQ	PIE	Thu, Dec 26, 2013	17.89	17.99	17.89	17.90
1509	NASDAQ	PIE	Tue, Dec 24, 2013	17.91	18.13	17.90	18.02
1508	NASDAQ	PIE	Mon, Dec 23, 2013	17.95	17.99	17.87	17.91
1507	NASDAQ	PIE	Fri, Dec 20, 2013	17.90	18.03	17.86	17.90
1506	NASDAQ	PIE	Thu, Dec 19, 2013	18.05	18.10	17.89	18.06
1505	NASDAQ	PIE	Wed, Dec 18, 2013	18.14	18.49	17.68	18.28
1504	NASDAQ	PIE	Tue, Dec 17, 2013	18.08	18.17	18.00	18.07
1503	NASDAQ	PIE	Mon, Dec 16, 2013	18.08	18.27	18.04	18.19
1502	NASDAQ	PIE	Fri, Dec 13, 2013	18.00	18.10	17.38	18.06
1501	NASDAQ	PIE	Thu, Dec 12, 2013	18.03	18.10	17.90	18.01
1500	NASDAQ	PIE	Wed, Dec 11, 2013	18.36	18.44	18.04	18.12
1499	NASDAQ	PIE	Tue, Dec 10, 2013	18.29	18.46	18.29	18.43
1498	NASDAQ	PIE	Mon, Dec 9, 2013	18.32	18.49	18.32	18.39
1497	NASDAQ	PIE	Fri, Dec 6, 2013	18.43	18.49	18.31	18.36
1496	NASDAQ	PIE	Thu, Dec 5, 2013	18.01	18.30	18.01	18.10
1495	NASDAQ	PIE	Wed, Dec 4, 2013	18.01	18.18	17.96	18.13
1494	NASDAQ	PIE	Tue, Dec 3, 2013	18.15	18.26	18.00	18.13
1493	NASDAQ	PIE	Mon, Dec 2, 2013	18.54	18.54	18.23	18.26
1492	NASDAQ	PIE	Fri, Nov 29, 2013	18.33	18.59	18.33	18.54
1491	NASDAQ	PIE	Wed, Nov 27, 2013	18.10	18.31	18.10	18.29
1490	NASDAQ	PIE	Tue, Nov 26, 2013	17.98	18.13	17.94	18.07
1489	NASDAQ	PIE	Mon, Nov 25, 2013	18.15	18.22	17.92	17.92
1488	NASDAQ	PIE	Fri, Nov 22, 2013	18.20	18.20	18.08	18.14
1487	NASDAQ	PIE	Thu, Nov 21, 2013	18.08	18.27	18.08	18.20
1486	NASDAQ	PIE	Wed, Nov 20, 2013	18.53	18.53	18.19	18.24
1485	NASDAQ	PIE	Tue, Nov 19, 2013	18.66	18.66	18.39	18.42
1484	NASDAQ	PIE	Mon, Nov 18, 2013	18.83	18.85	18.63	18.65
1483	NASDAQ	PIE	Fri, Nov 15, 2013	18.46	18.70	18.36	18.62
1482	NASDAQ	PIE	Thu, Nov 14, 2013	18.11	18.39	18.01	18.35
1481	NASDAQ	PIE	Wed, Nov 13, 2013	17.90	18.09	17.79	18.09
1480	NASDAQ	PIE	Tue, Nov 12, 2013	18.00	18.06	17.76	17.86
1479	NASDAQ	PIE	Mon, Nov 11, 2013	17.91	18.11	17.89	17.95
1478	NASDAQ	PIE	Fri, Nov 8, 2013	18.01	18.07	17.93	18.07
1477	NASDAQ	PIE	Thu, Nov 7, 2013	18.48	18.54	18.13	18.18
1476	NASDAQ	PIE	Wed, Nov 6, 2013	18.71	18.71	18.51	18.57
1475	NASDAQ	PIE	Tue, Nov 5, 2013	18.63	18.72	18.54	18.59
1474	NASDAQ	PIE	Mon, Nov 4, 2013	18.72	18.80	18.67	18.80
1473	NASDAQ	PIE	Fri, Nov 1, 2013	18.67	18.79	18.56	18.72
1472	NASDAQ	PIE	Thu, Oct 31, 2013	19.02	19.02	18.75	18.75
1471	NASDAQ	PIE	Wed, Oct 30, 2013	19.17	19.17	18.77	18.91
1470	NASDAQ	PIE	Tue, Oct 29, 2013	19.09	19.12	19.02	19.11
1469	NASDAQ	PIE	Mon, Oct 28, 2013	19.12	19.12	19.00	19.06
1468	NASDAQ	PIE	Fri, Oct 25, 2013	19.12	19.12	18.97	19.08
1467	NASDAQ	PIE	Thu, Oct 24, 2013	19.18	19.18	18.98	19.04
1466	NASDAQ	PIE	Wed, Oct 23, 2013	19.13	19.16	18.97	19.00
1465	NASDAQ	PIE	Tue, Oct 22, 2013	19.17	19.44	19.17	19.35
1464	NASDAQ	PIE	Mon, Oct 21, 2013	19.26	19.26	19.01	19.07
1463	NASDAQ	PIE	Fri, Oct 18, 2013	19.11	19.26	19.09	19.20
1462	NASDAQ	PIE	Thu, Oct 17, 2013	18.96	19.10	18.85	19.07
1461	NASDAQ	PIE	Wed, Oct 16, 2013	18.75	18.97	18.75	18.93
1460	NASDAQ	PIE	Tue, Oct 15, 2013	18.76	18.94	18.69	18.77
1459	NASDAQ	PIE	Mon, Oct 14, 2013	18.75	18.94	18.64	18.89
1458	NASDAQ	PIE	Fri, Oct 11, 2013	18.74	18.87	18.65	18.85
1457	NASDAQ	PIE	Thu, Oct 10, 2013	18.60	18.80	18.46	18.79
1456	NASDAQ	PIE	Wed, Oct 9, 2013	18.20	18.41	18.07	18.24
1455	NASDAQ	PIE	Tue, Oct 8, 2013	18.50	18.55	18.10	18.11
1454	NASDAQ	PIE	Mon, Oct 7, 2013	18.61	18.61	18.41	18.50
1453	NASDAQ	PIE	Fri, Oct 4, 2013	18.63	18.74	18.52	18.68
1452	NASDAQ	PIE	Thu, Oct 3, 2013	18.58	18.66	18.30	18.44
1451	NASDAQ	PIE	Wed, Oct 2, 2013	18.40	18.55	18.28	18.55
1450	NASDAQ	PIE	Tue, Oct 1, 2013	18.15	18.46	18.15	18.46
1449	NASDAQ	PIE	Mon, Sep 30, 2013	18.10	18.19	17.99	18.07
1448	NASDAQ	PIE	Fri, Sep 27, 2013	18.57	18.57	18.40	18.44
1447	NASDAQ	PIE	Thu, Sep 26, 2013	18.62	18.79	18.59	18.62
1446	NASDAQ	PIE	Wed, Sep 25, 2013	18.61	18.69	18.52	18.55
1445	NASDAQ	PIE	Tue, Sep 24, 2013	18.70	18.78	18.55	18.63
1444	NASDAQ	PIE	Mon, Sep 23, 2013	18.70	18.89	18.70	18.86
1443	NASDAQ	PIE	Fri, Sep 20, 2013	19.11	19.11	18.79	18.84
1442	NASDAQ	PIE	Thu, Sep 19, 2013	19.38	19.48	19.29	19.41
1441	NASDAQ	PIE	Wed, Sep 18, 2013	18.40	19.45	18.32	19.43
1440	NASDAQ	PIE	Tue, Sep 17, 2013	18.52	18.58	18.50	18.57
1439	NASDAQ	PIE	Mon, Sep 16, 2013	18.51	18.68	18.51	18.52
1438	NASDAQ	PIE	Fri, Sep 13, 2013	18.08	18.15	18.00	18.15
1437	NASDAQ	PIE	Thu, Sep 12, 2013	18.03	18.14	17.90	17.90
1436	NASDAQ	PIE	Wed, Sep 11, 2013	17.94	18.05	17.88	18.04
1435	NASDAQ	PIE	Tue, Sep 10, 2013	17.99	18.06	17.84	18.06
1434	NASDAQ	PIE	Mon, Sep 9, 2013	17.39	17.76	17.38	17.73
1433	NASDAQ	PIE	Fri, Sep 6, 2013	17.14	17.31	16.99	17.24
1432	NASDAQ	PIE	Thu, Sep 5, 2013	16.73	16.96	16.73	16.90
1431	NASDAQ	PIE	Wed, Sep 4, 2013	16.69	16.90	16.68	16.87
1430	NASDAQ	PIE	Tue, Sep 3, 2013	16.89	16.95	16.63	16.65
1429	NASDAQ	PIE	Fri, Aug 30, 2013	16.75	16.78	16.54	16.62
1428	NASDAQ	PIE	Thu, Aug 29, 2013	16.41	16.57	16.33	16.35
1427	NASDAQ	PIE	Wed, Aug 28, 2013	16.10	16.28	16.05	16.12
1426	NASDAQ	PIE	Tue, Aug 27, 2013	16.49	16.50	16.14	16.16
1425	NASDAQ	PIE	Mon, Aug 26, 2013	17.30	17.30	16.98	17.00
1424	NASDAQ	PIE	Fri, Aug 23, 2013	17.22	17.29	17.15	17.24
1423	NASDAQ	PIE	Thu, Aug 22, 2013	17.08	17.23	17.07	17.19
1422	NASDAQ	PIE	Wed, Aug 21, 2013	17.50	17.50	17.08	17.09
1421	NASDAQ	PIE	Tue, Aug 20, 2013	17.57	17.67	17.50	17.60
1420	NASDAQ	PIE	Mon, Aug 19, 2013	18.09	18.09	17.78	17.81
1419	NASDAQ	PIE	Fri, Aug 16, 2013	18.49	18.57	18.34	18.38
1418	NASDAQ	PIE	Thu, Aug 15, 2013	18.54	18.58	18.37	18.52
1417	NASDAQ	PIE	Wed, Aug 14, 2013	18.78	18.87	18.75	18.80
1416	NASDAQ	PIE	Tue, Aug 13, 2013	18.68	18.72	18.58	18.70
1415	NASDAQ	PIE	Mon, Aug 12, 2013	18.56	18.68	18.51	18.59
1414	NASDAQ	PIE	Fri, Aug 9, 2013	18.65	18.70	18.61	18.63
1413	NASDAQ	PIE	Thu, Aug 8, 2013	18.55	18.71	18.45	18.65
1412	NASDAQ	PIE	Wed, Aug 7, 2013	18.35	18.44	18.29	18.36
1411	NASDAQ	PIE	Tue, Aug 6, 2013	18.59	18.59	18.38	18.50
1410	NASDAQ	PIE	Mon, Aug 5, 2013	18.65	18.65	18.52	18.61
1409	NASDAQ	PIE	Fri, Aug 2, 2013	18.50	18.70	18.42	18.66
1408	NASDAQ	PIE	Thu, Aug 1, 2013	18.44	18.58	18.35	18.55
1407	NASDAQ	PIE	Wed, Jul 31, 2013	18.20	18.37	18.10	18.21
1406	NASDAQ	PIE	Tue, Jul 30, 2013	18.39	18.39	18.22	18.25
1405	NASDAQ	PIE	Mon, Jul 29, 2013	18.45	18.47	18.29	18.33
1404	NASDAQ	PIE	Fri, Jul 26, 2013	18.50	18.64	18.37	18.63
1403	NASDAQ	PIE	Thu, Jul 25, 2013	18.62	18.70	18.51	18.69
1402	NASDAQ	PIE	Wed, Jul 24, 2013	18.91	18.91	18.63	18.72
1401	NASDAQ	PIE	Tue, Jul 23, 2013	18.92	18.99	18.81	18.97
1400	NASDAQ	PIE	Mon, Jul 22, 2013	18.62	18.77	18.55	18.76
1399	NASDAQ	PIE	Fri, Jul 19, 2013	18.68	18.68	18.55	18.60
1398	NASDAQ	PIE	Thu, Jul 18, 2013	18.73	18.76	18.62	18.67
1397	NASDAQ	PIE	Wed, Jul 17, 2013	18.67	18.76	18.64	18.73
1396	NASDAQ	PIE	Tue, Jul 16, 2013	18.60	18.60	18.40	18.55
1395	NASDAQ	PIE	Mon, Jul 15, 2013	18.28	18.51	18.28	18.46
1394	NASDAQ	PIE	Fri, Jul 12, 2013	18.22	18.23	18.09	18.19
1393	NASDAQ	PIE	Thu, Jul 11, 2013	18.10	18.42	18.04	18.37
1392	NASDAQ	PIE	Wed, Jul 10, 2013	17.66	17.75	17.60	17.69
1391	NASDAQ	PIE	Tue, Jul 9, 2013	17.70	17.70	17.59	17.66
1390	NASDAQ	PIE	Mon, Jul 8, 2013	17.59	17.70	17.53	17.55
1389	NASDAQ	PIE	Fri, Jul 5, 2013	17.99	17.99	17.48	17.69
1388	NASDAQ	PIE	Wed, Jul 3, 2013	17.76	17.97	17.73	17.83
1387	NASDAQ	PIE	Tue, Jul 2, 2013	18.23	18.37	17.84	17.99
1386	NASDAQ	PIE	Mon, Jul 1, 2013	18.33	18.34	18.11	18.15
1385	NASDAQ	PIE	Fri, Jun 28, 2013	17.90	18.08	17.79	18.01
1384	NASDAQ	PIE	Thu, Jun 27, 2013	18.02	18.27	18.02	18.27
1383	NASDAQ	PIE	Wed, Jun 26, 2013	17.52	17.83	17.52	17.75
1382	NASDAQ	PIE	Tue, Jun 25, 2013	17.01	17.06	16.88	17.05
1381	NASDAQ	PIE	Mon, Jun 24, 2013	16.83	16.92	16.53	16.78
1380	NASDAQ	PIE	Fri, Jun 21, 2013	17.25	17.41	16.96	17.36
1379	NASDAQ	PIE	Thu, Jun 20, 2013	17.77	17.78	16.96	17.10
1378	NASDAQ	PIE	Wed, Jun 19, 2013	18.69	18.80	18.21	18.21
1377	NASDAQ	PIE	Tue, Jun 18, 2013	18.78	18.88	18.76	18.87
1376	NASDAQ	PIE	Mon, Jun 17, 2013	18.84	18.94	18.73	18.77
1375	NASDAQ	PIE	Fri, Jun 14, 2013	18.86	18.92	18.55	18.59
1374	NASDAQ	PIE	Thu, Jun 13, 2013	18.28	18.67	18.25	18.67
1373	NASDAQ	PIE	Wed, Jun 12, 2013	18.72	18.79	18.36	18.41
1372	NASDAQ	PIE	Tue, Jun 11, 2013	18.62	18.67	18.39	18.53
1371	NASDAQ	PIE	Mon, Jun 10, 2013	19.27	19.27	19.04	19.08
1370	NASDAQ	PIE	Fri, Jun 7, 2013	19.33	19.53	19.28	19.39
1369	NASDAQ	PIE	Thu, Jun 6, 2013	19.15	19.25	18.99	19.25
1368	NASDAQ	PIE	Wed, Jun 5, 2013	19.77	19.77	19.26	19.27
1367	NASDAQ	PIE	Tue, Jun 4, 2013	20.07	20.07	19.77	19.79
1366	NASDAQ	PIE	Mon, Jun 3, 2013	20.03	20.05	19.78	20.02
1365	NASDAQ	PIE	Fri, May 31, 2013	20.50	20.50	20.25	20.28
1364	NASDAQ	PIE	Thu, May 30, 2013	20.67	20.73	20.57	20.63
1363	NASDAQ	PIE	Wed, May 29, 2013	20.92	20.93	20.75	20.81
1362	NASDAQ	PIE	Tue, May 28, 2013	21.04	21.04	20.86	20.92
1361	NASDAQ	PIE	Fri, May 24, 2013	20.79	20.79	20.63	20.74
1360	NASDAQ	PIE	Thu, May 23, 2013	20.77	20.87	20.55	20.87
1359	NASDAQ	PIE	Wed, May 22, 2013	21.30	21.46	20.96	21.05
1358	NASDAQ	PIE	Tue, May 21, 2013	21.42	21.42	21.17	21.30
1357	NASDAQ	PIE	Mon, May 20, 2013	21.41	21.44	21.34	21.41
1356	NASDAQ	PIE	Fri, May 17, 2013	21.42	21.42	21.33	21.38
1355	NASDAQ	PIE	Thu, May 16, 2013	21.45	21.47	21.30	21.35
1354	NASDAQ	PIE	Wed, May 15, 2013	21.45	21.55	21.41	21.53
1353	NASDAQ	PIE	Tue, May 14, 2013	21.35	21.50	21.35	21.48
1352	NASDAQ	PIE	Mon, May 13, 2013	21.31	21.39	21.28	21.31
1351	NASDAQ	PIE	Fri, May 10, 2013	21.43	21.45	21.29	21.41
1350	NASDAQ	PIE	Thu, May 9, 2013	21.62	21.62	21.41	21.45
1349	NASDAQ	PIE	Wed, May 8, 2013	21.51	21.63	21.51	21.62
1348	NASDAQ	PIE	Tue, May 7, 2013	21.23	21.44	21.23	21.41
1347	NASDAQ	PIE	Mon, May 6, 2013	21.24	21.26	21.20	21.20
1346	NASDAQ	PIE	Fri, May 3, 2013	21.14	21.21	21.04	21.14
1345	NASDAQ	PIE	Thu, May 2, 2013	20.92	21.00	20.87	20.99
1344	NASDAQ	PIE	Wed, May 1, 2013	21.11	21.13	20.79	20.83
1343	NASDAQ	PIE	Tue, Apr 30, 2013	20.93	21.07	20.83	21.04
1342	NASDAQ	PIE	Mon, Apr 29, 2013	20.90	20.95	20.84	20.93
1341	NASDAQ	PIE	Fri, Apr 26, 2013	20.77	20.79	20.70	20.74
1340	NASDAQ	PIE	Thu, Apr 25, 2013	20.78	20.94	20.78	20.88
1339	NASDAQ	PIE	Wed, Apr 24, 2013	20.66	20.79	20.66	20.74
1338	NASDAQ	PIE	Tue, Apr 23, 2013	20.60	20.73	20.55	20.69
1337	NASDAQ	PIE	Mon, Apr 22, 2013	20.57	20.63	20.46	20.60
1336	NASDAQ	PIE	Fri, Apr 19, 2013	20.38	20.44	20.33	20.41
1335	NASDAQ	PIE	Thu, Apr 18, 2013	20.42	20.42	20.19	20.26
1334	NASDAQ	PIE	Wed, Apr 17, 2013	20.31	20.32	20.07	20.21
1333	NASDAQ	PIE	Tue, Apr 16, 2013	20.18	20.30	20.13	20.26
1332	NASDAQ	PIE	Mon, Apr 15, 2013	20.17	20.20	19.85	19.86
1331	NASDAQ	PIE	Fri, Apr 12, 2013	20.31	20.31	20.13	20.21
1330	NASDAQ	PIE	Thu, Apr 11, 2013	20.30	20.35	20.22	20.33
1329	NASDAQ	PIE	Wed, Apr 10, 2013	20.12	20.25	20.09	20.16
1328	NASDAQ	PIE	Tue, Apr 9, 2013	19.82	19.95	19.71	19.87
1327	NASDAQ	PIE	Mon, Apr 8, 2013	19.77	19.80	19.68	19.79
1326	NASDAQ	PIE	Fri, Apr 5, 2013	19.66	19.82	19.57	19.82
1325	NASDAQ	PIE	Thu, Apr 4, 2013	19.87	19.87	19.72	19.82
1324	NASDAQ	PIE	Wed, Apr 3, 2013	20.04	20.04	19.76	19.82
1323	NASDAQ	PIE	Tue, Apr 2, 2013	20.13	20.17	20.06	20.12
1322	NASDAQ	PIE	Mon, Apr 1, 2013	20.27	20.27	20.08	20.11
1321	NASDAQ	PIE	Thu, Mar 28, 2013	20.23	20.25	20.11	20.23
1320	NASDAQ	PIE	Wed, Mar 27, 2013	20.08	20.23	20.03	20.21
1319	NASDAQ	PIE	Tue, Mar 26, 2013	20.04	20.16	20.01	20.16
1318	NASDAQ	PIE	Mon, Mar 25, 2013	19.91	19.94	19.74	19.80
1317	NASDAQ	PIE	Fri, Mar 22, 2013	19.74	19.77	19.64	19.77
1316	NASDAQ	PIE	Thu, Mar 21, 2013	19.93	19.93	19.81	19.84
1315	NASDAQ	PIE	Wed, Mar 20, 2013	19.94	20.03	19.92	19.97
1314	NASDAQ	PIE	Tue, Mar 19, 2013	20.06	20.09	19.76	19.88
1313	NASDAQ	PIE	Mon, Mar 18, 2013	20.06	20.12	20.00	20.04
1312	NASDAQ	PIE	Fri, Mar 15, 2013	20.23	20.23	20.10	20.12
1311	NASDAQ	PIE	Thu, Mar 14, 2013	20.17	20.20	20.11	20.20
1310	NASDAQ	PIE	Wed, Mar 13, 2013	20.21	20.21	20.07	20.07
1309	NASDAQ	PIE	Tue, Mar 12, 2013	20.23	20.28	20.15	20.22
1308	NASDAQ	PIE	Mon, Mar 11, 2013	20.24	20.29	20.17	20.28
1307	NASDAQ	PIE	Fri, Mar 8, 2013	20.19	20.25	20.10	20.24
1306	NASDAQ	PIE	Thu, Mar 7, 2013	20.05	20.05	19.99	20.02
1305	NASDAQ	PIE	Wed, Mar 6, 2013	20.00	20.06	19.99	20.06
1304	NASDAQ	PIE	Tue, Mar 5, 2013	19.89	20.00	19.88	19.96
1303	NASDAQ	PIE	Mon, Mar 4, 2013	19.67	19.75	19.61	19.74
1302	NASDAQ	PIE	Fri, Mar 1, 2013	19.66	19.83	19.63	19.79
1301	NASDAQ	PIE	Thu, Feb 28, 2013	19.73	19.81	19.64	19.69
1300	NASDAQ	PIE	Wed, Feb 27, 2013	19.44	19.75	19.44	19.69
1299	NASDAQ	PIE	Tue, Feb 26, 2013	19.37	19.42	19.28	19.38
1298	NASDAQ	PIE	Mon, Feb 25, 2013	19.47	19.50	19.13	19.15
1297	NASDAQ	PIE	Fri, Feb 22, 2013	19.23	19.23	19.13	19.22
1296	NASDAQ	PIE	Thu, Feb 21, 2013	19.18	19.18	18.96	19.06
1295	NASDAQ	PIE	Wed, Feb 20, 2013	19.44	19.44	19.19	19.21
1294	NASDAQ	PIE	Tue, Feb 19, 2013	19.29	19.40	19.27	19.37
1293	NASDAQ	PIE	Fri, Feb 15, 2013	19.30	19.30	19.19	19.24
1292	NASDAQ	PIE	Thu, Feb 14, 2013	19.21	19.28	19.18	19.28
1291	NASDAQ	PIE	Wed, Feb 13, 2013	19.21	19.26	19.17	19.23
1290	NASDAQ	PIE	Tue, Feb 12, 2013	19.04	19.14	18.99	19.10
1289	NASDAQ	PIE	Mon, Feb 11, 2013	18.99	19.00	18.92	18.98
1288	NASDAQ	PIE	Fri, Feb 8, 2013	18.88	19.00	18.87	19.00
1287	NASDAQ	PIE	Thu, Feb 7, 2013	19.02	19.03	18.79	18.87
1286	NASDAQ	PIE	Wed, Feb 6, 2013	19.00	19.02	18.94	19.02
1285	NASDAQ	PIE	Tue, Feb 5, 2013	19.08	19.09	18.98	19.05
1284	NASDAQ	PIE	Mon, Feb 4, 2013	18.93	18.93	18.78	18.83
1283	NASDAQ	PIE	Fri, Feb 1, 2013	18.87	18.99	18.84	18.96
1282	NASDAQ	PIE	Thu, Jan 31, 2013	18.86	18.86	18.73	18.76
1281	NASDAQ	PIE	Wed, Jan 30, 2013	18.85	18.90	18.79	18.82
1280	NASDAQ	PIE	Tue, Jan 29, 2013	18.74	18.96	18.74	18.94
1279	NASDAQ	PIE	Mon, Jan 28, 2013	18.76	18.76	18.62	18.69
1278	NASDAQ	PIE	Fri, Jan 25, 2013	18.85	18.89	18.75	18.83
1277	NASDAQ	PIE	Thu, Jan 24, 2013	18.86	18.87	18.76	18.79
1276	NASDAQ	PIE	Wed, Jan 23, 2013	18.72	18.77	18.68	18.72
1275	NASDAQ	PIE	Tue, Jan 22, 2013	18.83	18.87	18.79	18.86
1274	NASDAQ	PIE	Fri, Jan 18, 2013	18.87	18.92	18.82	18.90
1273	NASDAQ	PIE	Thu, Jan 17, 2013	18.83	18.87	18.75	18.82
1272	NASDAQ	PIE	Wed, Jan 16, 2013	18.62	18.75	18.62	18.73
1271	NASDAQ	PIE	Tue, Jan 15, 2013	18.72	18.74	18.67	18.74
1270	NASDAQ	PIE	Mon, Jan 14, 2013	18.85	18.85	18.68	18.82
1269	NASDAQ	PIE	Fri, Jan 11, 2013	18.79	18.79	18.70	18.76
1268	NASDAQ	PIE	Thu, Jan 10, 2013	18.79	18.82	18.69	18.81
1267	NASDAQ	PIE	Wed, Jan 9, 2013	18.81	18.84	18.75	18.81
1266	NASDAQ	PIE	Tue, Jan 8, 2013	18.70	18.79	18.63	18.69
1265	NASDAQ	PIE	Mon, Jan 7, 2013	18.75	18.76	18.70	18.74
1264	NASDAQ	PIE	Fri, Jan 4, 2013	18.73	18.80	18.63	18.77
1263	NASDAQ	PIE	Thu, Jan 3, 2013	18.69	19.02	18.62	18.68
1262	NASDAQ	PIE	Wed, Jan 2, 2013	18.71	18.86	18.71	18.85
1261	NASDAQ	PIE	Mon, Dec 31, 2012	18.44	18.61	18.34	18.57
1260	NASDAQ	PIE	Fri, Dec 28, 2012	18.36	18.43	18.31	18.35
1259	NASDAQ	PIE	Thu, Dec 27, 2012	18.37	18.43	18.23	18.35
1258	NASDAQ	PIE	Wed, Dec 26, 2012	18.43	18.43	18.28	18.29
1257	NASDAQ	PIE	Mon, Dec 24, 2012	18.36	19.43	18.27	18.30
1256	NASDAQ	PIE	Fri, Dec 21, 2012	18.26	18.27	18.17	18.24
1255	NASDAQ	PIE	Thu, Dec 20, 2012	18.35	18.46	18.32	18.43
1254	NASDAQ	PIE	Wed, Dec 19, 2012	18.39	18.44	18.36	18.38
1253	NASDAQ	PIE	Tue, Dec 18, 2012	18.24	18.41	18.20	18.38
1252	NASDAQ	PIE	Mon, Dec 17, 2012	18.20	18.25	18.17	18.23
1251	NASDAQ	PIE	Fri, Dec 14, 2012	18.21	18.26	18.18	18.18
1250	NASDAQ	PIE	Thu, Dec 13, 2012	18.25	18.27	18.13	18.17
1249	NASDAQ	PIE	Wed, Dec 12, 2012	18.27	18.37	18.23	18.24
1248	NASDAQ	PIE	Tue, Dec 11, 2012	18.16	18.32	18.16	18.26
1247	NASDAQ	PIE	Mon, Dec 10, 2012	18.09	18.25	18.09	18.20
1246	NASDAQ	PIE	Fri, Dec 7, 2012	18.05	18.16	18.05	18.16
1245	NASDAQ	PIE	Thu, Dec 6, 2012	17.96	18.08	17.96	18.08
1244	NASDAQ	PIE	Wed, Dec 5, 2012	17.99	18.11	17.96	18.02
1243	NASDAQ	PIE	Tue, Dec 4, 2012	17.92	17.99	17.92	17.97
1242	NASDAQ	PIE	Mon, Dec 3, 2012	17.95	17.99	17.92	17.94
1241	NASDAQ	PIE	Fri, Nov 30, 2012	17.91	17.93	17.85	17.90
1240	NASDAQ	PIE	Thu, Nov 29, 2012	17.82	17.89	17.78	17.87
1239	NASDAQ	PIE	Wed, Nov 28, 2012	17.58	17.75	17.50	17.74
1238	NASDAQ	PIE	Tue, Nov 27, 2012	17.65	17.68	17.58	17.59
1237	NASDAQ	PIE	Mon, Nov 26, 2012	17.63	17.72	17.63	17.72
1236	NASDAQ	PIE	Fri, Nov 23, 2012	17.68	17.71	17.65	17.71
1235	NASDAQ	PIE	Wed, Nov 21, 2012	17.55	17.60	17.50	17.59
1234	NASDAQ	PIE	Tue, Nov 20, 2012	17.59	17.59	17.47	17.58
1233	NASDAQ	PIE	Mon, Nov 19, 2012	17.58	17.70	17.58	17.70
1232	NASDAQ	PIE	Fri, Nov 16, 2012	17.32	17.36	17.20	17.36
1231	NASDAQ	PIE	Thu, Nov 15, 2012	17.23	17.35	17.20	17.30
1230	NASDAQ	PIE	Wed, Nov 14, 2012	17.52	17.58	17.21	17.24
1229	NASDAQ	PIE	Tue, Nov 13, 2012	17.53	17.62	17.47	17.53
1228	NASDAQ	PIE	Mon, Nov 12, 2012	17.60	17.61	17.53	17.59
1227	NASDAQ	PIE	Fri, Nov 9, 2012	17.43	17.58	17.43	17.46
1226	NASDAQ	PIE	Thu, Nov 8, 2012	17.52	17.56	17.30	17.30
1225	NASDAQ	PIE	Wed, Nov 7, 2012	17.53	17.53	17.34	17.43
1224	NASDAQ	PIE	Tue, Nov 6, 2012	17.57	17.71	17.56	17.69
1223	NASDAQ	PIE	Mon, Nov 5, 2012	17.45	17.56	17.42	17.54
1222	NASDAQ	PIE	Fri, Nov 2, 2012	17.65	17.65	17.40	17.42
1221	NASDAQ	PIE	Thu, Nov 1, 2012	17.59	17.65	17.50	17.62
1220	NASDAQ	PIE	Wed, Oct 31, 2012	17.50	17.52	17.40	17.49
1219	NASDAQ	PIE	Fri, Oct 26, 2012	17.47	17.47	17.38	17.44
1218	NASDAQ	PIE	Thu, Oct 25, 2012	17.55	17.56	17.45	17.50
1217	NASDAQ	PIE	Wed, Oct 24, 2012	17.52	17.54	17.42	17.44
1216	NASDAQ	PIE	Tue, Oct 23, 2012	17.38	17.42	17.26	17.40
1215	NASDAQ	PIE	Mon, Oct 22, 2012	17.59	17.63	17.51	17.62
1214	NASDAQ	PIE	Fri, Oct 19, 2012	17.58	17.58	17.33	17.36
1213	NASDAQ	PIE	Thu, Oct 18, 2012	17.62	17.70	17.57	17.63
1212	NASDAQ	PIE	Wed, Oct 17, 2012	17.67	17.79	17.64	17.75
1211	NASDAQ	PIE	Tue, Oct 16, 2012	17.57	17.66	17.57	17.61
1210	NASDAQ	PIE	Mon, Oct 15, 2012	17.49	17.57	17.45	17.55
1209	NASDAQ	PIE	Fri, Oct 12, 2012	17.51	17.53	17.41	17.45
1208	NASDAQ	PIE	Thu, Oct 11, 2012	17.40	17.45	17.38	17.39
1207	NASDAQ	PIE	Wed, Oct 10, 2012	17.30	17.34	17.23	17.25
1206	NASDAQ	PIE	Tue, Oct 9, 2012	17.40	17.40	17.23	17.28
1205	NASDAQ	PIE	Mon, Oct 8, 2012	17.46	17.48	17.41	17.46
1204	NASDAQ	PIE	Fri, Oct 5, 2012	17.66	17.71	17.53	17.55
1203	NASDAQ	PIE	Thu, Oct 4, 2012	17.47	17.57	17.43	17.54
1202	NASDAQ	PIE	Wed, Oct 3, 2012	17.50	17.50	17.35	17.41
1201	NASDAQ	PIE	Tue, Oct 2, 2012	17.48	17.49	17.36	17.43
1200	NASDAQ	PIE	Mon, Oct 1, 2012	17.42	17.45	17.31	17.37
1199	NASDAQ	PIE	Fri, Sep 28, 2012	17.34	17.36	17.26	17.26
1198	NASDAQ	PIE	Thu, Sep 27, 2012	17.36	17.50	17.29	17.46
1197	NASDAQ	PIE	Wed, Sep 26, 2012	17.22	17.27	17.10	17.20
1196	NASDAQ	PIE	Tue, Sep 25, 2012	17.40	17.51	17.25	17.25
1195	NASDAQ	PIE	Mon, Sep 24, 2012	17.30	17.37	17.28	17.35
1194	NASDAQ	PIE	Fri, Sep 21, 2012	17.47	17.53	17.36	17.37
1193	NASDAQ	PIE	Thu, Sep 20, 2012	17.27	17.33	17.19	17.30
1192	NASDAQ	PIE	Wed, Sep 19, 2012	17.38	17.43	17.33	17.39
1191	NASDAQ	PIE	Tue, Sep 18, 2012	17.37	17.40	17.31	17.36
1190	NASDAQ	PIE	Mon, Sep 17, 2012	17.47	17.48	17.37	17.39
1189	NASDAQ	PIE	Fri, Sep 14, 2012	17.45	17.65	17.45	17.54
1188	NASDAQ	PIE	Thu, Sep 13, 2012	17.06	17.49	17.01	17.45
1187	NASDAQ	PIE	Wed, Sep 12, 2012	17.09	17.09	16.96	17.07
1186	NASDAQ	PIE	Tue, Sep 11, 2012	17.05	17.11	17.03	17.08
1185	NASDAQ	PIE	Mon, Sep 10, 2012	17.08	17.09	16.95	16.96
1184	NASDAQ	PIE	Fri, Sep 7, 2012	17.05	17.13	17.05	17.10
1183	NASDAQ	PIE	Thu, Sep 6, 2012	16.71	16.96	16.71	16.94
1182	NASDAQ	PIE	Wed, Sep 5, 2012	16.74	16.74	16.65	16.66
1181	NASDAQ	PIE	Tue, Sep 4, 2012	16.81	16.89	16.71	16.76
1180	NASDAQ	PIE	Fri, Aug 31, 2012	16.85	16.88	16.76	16.83
1179	NASDAQ	PIE	Thu, Aug 30, 2012	16.73	16.73	16.56	16.65
1178	NASDAQ	PIE	Wed, Aug 29, 2012	16.90	16.90	16.78	16.81
1177	NASDAQ	PIE	Tue, Aug 28, 2012	16.94	16.96	16.89	16.90
1176	NASDAQ	PIE	Mon, Aug 27, 2012	17.06	17.06	16.96	16.96
1175	NASDAQ	PIE	Fri, Aug 24, 2012	16.97	17.10	16.95	17.06
1174	NASDAQ	PIE	Thu, Aug 23, 2012	17.05	17.05	16.95	16.97
1173	NASDAQ	PIE	Wed, Aug 22, 2012	16.99	17.10	16.93	17.08
1172	NASDAQ	PIE	Tue, Aug 21, 2012	17.13	17.19	16.99	17.04
1171	NASDAQ	PIE	Mon, Aug 20, 2012	16.97	17.10	16.60	17.05
1170	NASDAQ	PIE	Fri, Aug 17, 2012	17.06	17.06	16.97	17.03
1169	NASDAQ	PIE	Thu, Aug 16, 2012	17.09	17.17	17.01	17.09
1168	NASDAQ	PIE	Wed, Aug 15, 2012	17.02	17.14	17.02	17.12
1167	NASDAQ	PIE	Tue, Aug 14, 2012	17.12	17.14	17.03	17.04
1166	NASDAQ	PIE	Mon, Aug 13, 2012	17.07	17.12	16.97	17.04
1165	NASDAQ	PIE	Fri, Aug 10, 2012	17.07	17.18	17.02	17.17
1164	NASDAQ	PIE	Thu, Aug 9, 2012	17.08	17.12	17.03	17.09
1163	NASDAQ	PIE	Wed, Aug 8, 2012	16.98	17.09	16.95	17.08
1162	NASDAQ	PIE	Tue, Aug 7, 2012	17.09	17.14	17.05	17.05
1161	NASDAQ	PIE	Mon, Aug 6, 2012	17.03	17.13	17.03	17.06
1160	NASDAQ	PIE	Fri, Aug 3, 2012	16.90	17.05	16.87	17.01
1159	NASDAQ	PIE	Thu, Aug 2, 2012	16.66	16.78	16.54	16.64
1158	NASDAQ	PIE	Wed, Aug 1, 2012	16.94	16.94	16.79	16.82
1157	NASDAQ	PIE	Tue, Jul 31, 2012	16.91	16.97	16.78	16.78
1156	NASDAQ	PIE	Mon, Jul 30, 2012	16.79	16.83	16.77	16.78
1155	NASDAQ	PIE	Fri, Jul 27, 2012	16.58	16.87	16.57	16.83
1154	NASDAQ	PIE	Thu, Jul 26, 2012	16.49	16.61	16.49	16.57
1153	NASDAQ	PIE	Wed, Jul 25, 2012	16.35	16.38	16.24	16.31
1152	NASDAQ	PIE	Tue, Jul 24, 2012	16.34	16.34	16.16	16.27
1151	NASDAQ	PIE	Mon, Jul 23, 2012	16.28	16.35	16.16	16.31
1150	NASDAQ	PIE	Fri, Jul 20, 2012	16.72	16.72	16.60	16.63
1149	NASDAQ	PIE	Thu, Jul 19, 2012	16.81	16.89	16.78	16.87
1148	NASDAQ	PIE	Wed, Jul 18, 2012	16.61	16.84	16.61	16.81
1147	NASDAQ	PIE	Tue, Jul 17, 2012	16.72	16.78	16.53	16.76
1146	NASDAQ	PIE	Mon, Jul 16, 2012	16.65	16.72	16.60	16.69
1145	NASDAQ	PIE	Fri, Jul 13, 2012	16.55	16.74	16.55	16.71
1144	NASDAQ	PIE	Thu, Jul 12, 2012	16.45	16.53	16.33	16.49
1143	NASDAQ	PIE	Wed, Jul 11, 2012	16.67	16.73	16.56	16.64
1142	NASDAQ	PIE	Tue, Jul 10, 2012	16.80	16.80	16.51	16.55
1141	NASDAQ	PIE	Mon, Jul 9, 2012	16.72	16.72	16.58	16.67
1140	NASDAQ	PIE	Fri, Jul 6, 2012	16.78	16.78	16.67	16.76
1139	NASDAQ	PIE	Thu, Jul 5, 2012	16.99	17.00	16.82	16.93
1138	NASDAQ	PIE	Tue, Jul 3, 2012	16.98	17.05	16.93	17.03
1137	NASDAQ	PIE	Mon, Jul 2, 2012	16.95	16.95	16.80	16.90
1136	NASDAQ	PIE	Fri, Jun 29, 2012	17.00	17.01	16.85	16.99
1135	NASDAQ	PIE	Thu, Jun 28, 2012	16.57	16.64	16.46	16.62
1134	NASDAQ	PIE	Wed, Jun 27, 2012	16.64	16.71	16.58	16.69
1133	NASDAQ	PIE	Tue, Jun 26, 2012	16.46	16.54	16.34	16.52
1132	NASDAQ	PIE	Mon, Jun 25, 2012	16.24	16.30	16.19	16.27
1131	NASDAQ	PIE	Fri, Jun 22, 2012	16.54	16.54	16.40	16.50
1130	NASDAQ	PIE	Thu, Jun 21, 2012	16.72	16.72	16.33	16.34
1129	NASDAQ	PIE	Wed, Jun 20, 2012	16.87	16.91	16.71	16.84
1128	NASDAQ	PIE	Tue, Jun 19, 2012	16.74	16.93	16.66	16.84
1127	NASDAQ	PIE	Mon, Jun 18, 2012	16.43	16.58	16.41	16.55
1126	NASDAQ	PIE	Fri, Jun 15, 2012	16.33	16.45	16.31	16.45
1125	NASDAQ	PIE	Thu, Jun 14, 2012	16.21	16.43	16.21	16.40
1124	NASDAQ	PIE	Wed, Jun 13, 2012	16.33	16.38	16.21	16.26
1123	NASDAQ	PIE	Tue, Jun 12, 2012	16.27	16.34	16.15	16.34
1122	NASDAQ	PIE	Mon, Jun 11, 2012	16.40	16.40	16.04	16.08
1121	NASDAQ	PIE	Fri, Jun 8, 2012	16.12	16.28	16.09	16.28
1120	NASDAQ	PIE	Thu, Jun 7, 2012	16.51	16.62	16.26	16.26
1119	NASDAQ	PIE	Wed, Jun 6, 2012	16.03	16.28	16.03	16.28
1118	NASDAQ	PIE	Tue, Jun 5, 2012	15.72	15.79	15.69	15.78
1117	NASDAQ	PIE	Mon, Jun 4, 2012	15.72	15.72	15.58	15.66
1116	NASDAQ	PIE	Fri, Jun 1, 2012	15.86	15.87	15.74	15.76
1115	NASDAQ	PIE	Thu, May 31, 2012	16.13	16.16	15.98	16.11
1114	NASDAQ	PIE	Wed, May 30, 2012	16.19	16.19	16.07	16.15
1113	NASDAQ	PIE	Tue, May 29, 2012	16.32	16.43	16.25	16.35
1112	NASDAQ	PIE	Fri, May 25, 2012	16.11	16.11	15.95	15.96
1111	NASDAQ	PIE	Thu, May 24, 2012	16.24	16.24	15.99	16.09
1110	NASDAQ	PIE	Wed, May 23, 2012	16.12	16.17	15.92	16.16
1109	NASDAQ	PIE	Tue, May 22, 2012	16.40	16.50	16.22	16.29
1108	NASDAQ	PIE	Mon, May 21, 2012	16.08	16.34	16.01	16.33
1107	NASDAQ	PIE	Fri, May 18, 2012	16.23	16.26	16.00	16.04
1106	NASDAQ	PIE	Thu, May 17, 2012	16.49	16.50	16.23	16.25
1105	NASDAQ	PIE	Wed, May 16, 2012	16.69	16.71	16.46	16.46
1104	NASDAQ	PIE	Tue, May 15, 2012	16.93	16.93	16.63	16.72
1103	NASDAQ	PIE	Mon, May 14, 2012	17.04	17.04	16.78	16.85
1102	NASDAQ	PIE	Fri, May 11, 2012	17.30	17.43	17.24	17.29
1101	NASDAQ	PIE	Thu, May 10, 2012	17.53	17.54	17.39	17.42
1100	NASDAQ	PIE	Wed, May 9, 2012	17.40	17.45	17.19	17.37
1099	NASDAQ	PIE	Tue, May 8, 2012	17.71	17.82	17.51	17.67
1098	NASDAQ	PIE	Mon, May 7, 2012	17.82	17.89	17.72	17.84
1097	NASDAQ	PIE	Fri, May 4, 2012	18.00	18.07	17.78	17.80
1096	NASDAQ	PIE	Thu, May 3, 2012	18.20	18.20	17.93	17.95
1095	NASDAQ	PIE	Wed, May 2, 2012	18.03	18.12	17.97	18.12
1094	NASDAQ	PIE	Tue, May 1, 2012	17.97	18.27	17.95	18.15
1093	NASDAQ	PIE	Mon, Apr 30, 2012	18.00	18.00	17.91	17.98
1092	NASDAQ	PIE	Fri, Apr 27, 2012	17.99	18.00	17.92	17.93
1091	NASDAQ	PIE	Thu, Apr 26, 2012	17.92	17.96	17.82	17.95
1090	NASDAQ	PIE	Wed, Apr 25, 2012	17.91	17.95	17.85	17.95
1089	NASDAQ	PIE	Tue, Apr 24, 2012	17.81	17.91	17.79	17.82
1088	NASDAQ	PIE	Mon, Apr 23, 2012	17.76	17.76	17.59	17.76
1087	NASDAQ	PIE	Fri, Apr 20, 2012	17.83	17.98	17.83	17.90
1086	NASDAQ	PIE	Thu, Apr 19, 2012	17.79	17.82	17.61	17.72
1085	NASDAQ	PIE	Wed, Apr 18, 2012	17.78	17.83	17.74	17.76
1084	NASDAQ	PIE	Tue, Apr 17, 2012	17.77	17.85	17.68	17.83
1083	NASDAQ	PIE	Mon, Apr 16, 2012	17.74	17.78	17.55	17.61
1082	NASDAQ	PIE	Fri, Apr 13, 2012	17.80	17.80	17.60	17.71
1081	NASDAQ	PIE	Thu, Apr 12, 2012	17.62	17.92	17.62	17.89
1080	NASDAQ	PIE	Wed, Apr 11, 2012	17.52	17.58	17.48	17.50
1079	NASDAQ	PIE	Tue, Apr 10, 2012	17.62	17.64	17.31	17.33
1078	NASDAQ	PIE	Mon, Apr 9, 2012	17.67	17.77	17.63	17.71
1077	NASDAQ	PIE	Thu, Apr 5, 2012	17.81	17.96	17.81	17.94
1076	NASDAQ	PIE	Wed, Apr 4, 2012	17.89	17.89	17.75	17.82
1075	NASDAQ	PIE	Tue, Apr 3, 2012	18.24	18.27	18.08	18.14
1074	NASDAQ	PIE	Mon, Apr 2, 2012	17.95	18.23	17.90	18.22
1073	NASDAQ	PIE	Fri, Mar 30, 2012	17.93	17.96	17.80	17.94
1072	NASDAQ	PIE	Thu, Mar 29, 2012	17.62	17.76	17.53	17.75
1071	NASDAQ	PIE	Wed, Mar 28, 2012	17.94	17.94	17.63	17.75
1070	NASDAQ	PIE	Tue, Mar 27, 2012	17.97	17.98	17.86	17.89
1069	NASDAQ	PIE	Mon, Mar 26, 2012	17.86	18.03	17.84	18.03
1068	NASDAQ	PIE	Fri, Mar 23, 2012	17.65	17.78	17.60	17.76
1067	NASDAQ	PIE	Thu, Mar 22, 2012	17.70	17.70	17.56	17.66
1066	NASDAQ	PIE	Wed, Mar 21, 2012	17.85	17.88	17.77	17.84
1065	NASDAQ	PIE	Tue, Mar 20, 2012	17.73	17.82	17.64	17.80
1064	NASDAQ	PIE	Mon, Mar 19, 2012	17.89	18.00	17.89	17.94
1063	NASDAQ	PIE	Fri, Mar 16, 2012	18.00	18.01	17.92	17.96
1062	NASDAQ	PIE	Thu, Mar 15, 2012	17.88	17.97	17.81	17.97
1061	NASDAQ	PIE	Wed, Mar 14, 2012	17.93	17.93	17.72	17.75
1060	NASDAQ	PIE	Tue, Mar 13, 2012	17.79	18.04	17.78	18.04
1059	NASDAQ	PIE	Mon, Mar 12, 2012	17.75	17.76	17.67	17.74
1058	NASDAQ	PIE	Fri, Mar 9, 2012	17.90	17.92	17.83	17.85
1057	NASDAQ	PIE	Thu, Mar 8, 2012	17.82	17.93	17.74	17.85
1056	NASDAQ	PIE	Wed, Mar 7, 2012	17.49	17.58	17.43	17.55
1055	NASDAQ	PIE	Tue, Mar 6, 2012	17.48	17.48	17.28	17.32
1054	NASDAQ	PIE	Mon, Mar 5, 2012	17.85	17.86	17.75	17.80
1053	NASDAQ	PIE	Fri, Mar 2, 2012	18.01	18.01	17.92	17.97
1052	NASDAQ	PIE	Thu, Mar 1, 2012	17.88	18.03	17.87	18.00
1051	NASDAQ	PIE	Wed, Feb 29, 2012	17.94	17.98	17.74	17.74
1050	NASDAQ	PIE	Tue, Feb 28, 2012	17.67	17.74	17.63	17.74
1049	NASDAQ	PIE	Mon, Feb 27, 2012	17.41	17.59	17.39	17.54
1048	NASDAQ	PIE	Fri, Feb 24, 2012	17.61	17.73	17.61	17.64
1047	NASDAQ	PIE	Thu, Feb 23, 2012	17.66	17.67	17.60	17.66
1046	NASDAQ	PIE	Wed, Feb 22, 2012	17.67	17.67	17.57	17.62
1045	NASDAQ	PIE	Tue, Feb 21, 2012	17.76	17.76	17.60	17.64
1044	NASDAQ	PIE	Fri, Feb 17, 2012	17.75	17.75	17.62	17.67
1043	NASDAQ	PIE	Thu, Feb 16, 2012	17.33	17.57	17.32	17.57
1042	NASDAQ	PIE	Wed, Feb 15, 2012	17.60	17.60	17.42	17.45
1041	NASDAQ	PIE	Tue, Feb 14, 2012	17.50	17.51	17.40	17.50
1040	NASDAQ	PIE	Mon, Feb 13, 2012	17.64	17.72	17.58	17.63
1039	NASDAQ	PIE	Fri, Feb 10, 2012	17.43	17.45	17.34	17.43
1038	NASDAQ	PIE	Thu, Feb 9, 2012	17.71	17.71	17.57	17.68
1037	NASDAQ	PIE	Wed, Feb 8, 2012	17.65	17.74	17.62	17.70
1036	NASDAQ	PIE	Tue, Feb 7, 2012	17.49	17.61	17.44	17.59
1035	NASDAQ	PIE	Mon, Feb 6, 2012	17.50	17.55	17.47	17.55
1034	NASDAQ	PIE	Fri, Feb 3, 2012	17.79	17.79	17.66	17.77
1033	NASDAQ	PIE	Thu, Feb 2, 2012	17.46	17.64	17.46	17.57
1032	NASDAQ	PIE	Wed, Feb 1, 2012	17.37	17.46	17.29	17.40
1031	NASDAQ	PIE	Tue, Jan 31, 2012	17.10	17.14	16.94	17.08
1030	NASDAQ	PIE	Mon, Jan 30, 2012	16.80	16.96	16.73	16.94
1029	NASDAQ	PIE	Fri, Jan 27, 2012	17.04	17.17	17.02	17.14
1028	NASDAQ	PIE	Thu, Jan 26, 2012	17.18	17.24	16.97	17.03
1027	NASDAQ	PIE	Wed, Jan 25, 2012	16.79	17.10	16.75	17.09
1026	NASDAQ	PIE	Tue, Jan 24, 2012	16.77	16.91	16.76	16.88
1025	NASDAQ	PIE	Mon, Jan 23, 2012	16.95	17.05	16.89	16.95
1024	NASDAQ	PIE	Fri, Jan 20, 2012	16.82	16.87	16.76	16.85
1023	NASDAQ	PIE	Thu, Jan 19, 2012	16.85	16.92	16.79	16.90
1022	NASDAQ	PIE	Wed, Jan 18, 2012	16.59	16.85	16.57	16.83
1021	NASDAQ	PIE	Tue, Jan 17, 2012	16.48	16.58	16.45	16.50
1020	NASDAQ	PIE	Fri, Jan 13, 2012	16.31	16.31	16.17	16.26
1019	NASDAQ	PIE	Thu, Jan 12, 2012	16.39	16.46	16.30	16.45
1018	NASDAQ	PIE	Wed, Jan 11, 2012	16.23	16.37	16.19	16.36
1017	NASDAQ	PIE	Tue, Jan 10, 2012	16.38	16.47	16.36	16.39
1016	NASDAQ	PIE	Mon, Jan 9, 2012	16.17	16.17	16.07	16.14
1015	NASDAQ	PIE	Fri, Jan 6, 2012	16.19	16.19	16.03	16.03
1014	NASDAQ	PIE	Thu, Jan 5, 2012	16.12	16.29	16.08	16.26
1013	NASDAQ	PIE	Wed, Jan 4, 2012	16.11	16.24	16.11	16.23
1012	NASDAQ	PIE	Tue, Jan 3, 2012	16.21	16.36	16.21	16.29
1011	NASDAQ	PIE	Fri, Dec 30, 2011	15.91	15.98	15.88	15.94
1010	NASDAQ	PIE	Thu, Dec 29, 2011	15.86	15.93	15.80	15.89
1009	NASDAQ	PIE	Wed, Dec 28, 2011	15.84	15.84	15.72	15.73
1008	NASDAQ	PIE	Tue, Dec 27, 2011	15.92	15.94	15.86	15.86
1007	NASDAQ	PIE	Fri, Dec 23, 2011	16.00	16.05	15.94	16.05
1006	NASDAQ	PIE	Thu, Dec 22, 2011	15.92	16.06	15.92	16.06
1005	NASDAQ	PIE	Wed, Dec 21, 2011	15.80	15.89	15.67	15.85
1004	NASDAQ	PIE	Tue, Dec 20, 2011	15.70	15.94	15.70	15.90
1003	NASDAQ	PIE	Mon, Dec 19, 2011	15.62	15.62	15.38	15.43
1002	NASDAQ	PIE	Fri, Dec 16, 2011	15.68	15.76	15.57	15.65
1001	NASDAQ	PIE	Thu, Dec 15, 2011	15.82	15.82	15.55	15.58
1000	NASDAQ	PIE	Wed, Dec 14, 2011	15.69	15.69	15.48	15.51
999	NASDAQ	PIE	Tue, Dec 13, 2011	15.99	16.06	15.68	15.74
998	NASDAQ	PIE	Mon, Dec 12, 2011	15.95	16.00	15.75	15.84
997	NASDAQ	PIE	Fri, Dec 9, 2011	16.04	16.35	16.04	16.31
996	NASDAQ	PIE	Thu, Dec 8, 2011	16.24	16.29	15.98	16.03
995	NASDAQ	PIE	Wed, Dec 7, 2011	16.24	16.46	16.23	16.44
994	NASDAQ	PIE	Tue, Dec 6, 2011	16.25	16.45	16.25	16.39
993	NASDAQ	PIE	Mon, Dec 5, 2011	16.46	16.53	16.35	16.46
992	NASDAQ	PIE	Fri, Dec 2, 2011	16.41	16.48	16.26	16.27
991	NASDAQ	PIE	Thu, Dec 1, 2011	16.26	16.38	16.21	16.28
990	NASDAQ	PIE	Wed, Nov 30, 2011	16.24	16.46	16.17	16.44
989	NASDAQ	PIE	Tue, Nov 29, 2011	15.42	15.59	15.42	15.47
988	NASDAQ	PIE	Mon, Nov 28, 2011	15.40	15.45	15.29	15.38
987	NASDAQ	PIE	Fri, Nov 25, 2011	15.01	15.11	14.90	14.90
986	NASDAQ	PIE	Wed, Nov 23, 2011	15.21	15.21	14.94	14.95
985	NASDAQ	PIE	Tue, Nov 22, 2011	15.33	15.42	15.18	15.32
984	NASDAQ	PIE	Mon, Nov 21, 2011	15.47	15.47	15.05	15.23
983	NASDAQ	PIE	Fri, Nov 18, 2011	15.88	15.96	15.75	15.78
982	NASDAQ	PIE	Thu, Nov 17, 2011	16.16	16.16	15.65	15.74
981	NASDAQ	PIE	Wed, Nov 16, 2011	16.19	16.29	16.03	16.05
980	NASDAQ	PIE	Tue, Nov 15, 2011	16.23	16.36	16.18	16.27
979	NASDAQ	PIE	Mon, Nov 14, 2011	16.21	16.28	16.14	16.21
978	NASDAQ	PIE	Fri, Nov 11, 2011	16.20	16.37	16.19	16.31
977	NASDAQ	PIE	Thu, Nov 10, 2011	16.19	16.23	15.96	16.05
976	NASDAQ	PIE	Wed, Nov 9, 2011	16.18	16.21	15.83	15.90
975	NASDAQ	PIE	Tue, Nov 8, 2011	16.55	16.70	16.40	16.66
974	NASDAQ	PIE	Mon, Nov 7, 2011	16.35	16.48	16.24	16.43
973	NASDAQ	PIE	Fri, Nov 4, 2011	16.35	16.41	16.17	16.38
972	NASDAQ	PIE	Thu, Nov 3, 2011	16.46	16.48	16.17	16.48
971	NASDAQ	PIE	Wed, Nov 2, 2011	16.27	16.33	16.13	16.30
970	NASDAQ	PIE	Tue, Nov 1, 2011	15.82	15.97	15.62	15.80
969	NASDAQ	PIE	Mon, Oct 31, 2011	16.53	16.57	16.28	16.28
968	NASDAQ	PIE	Fri, Oct 28, 2011	16.67	16.94	16.56	16.82
967	NASDAQ	PIE	Thu, Oct 27, 2011	16.77	17.16	16.70	16.91
966	NASDAQ	PIE	Wed, Oct 26, 2011	16.14	16.16	15.82	16.09
965	NASDAQ	PIE	Tue, Oct 25, 2011	16.05	16.05	15.88	15.91
964	NASDAQ	PIE	Mon, Oct 24, 2011	15.74	16.28	15.74	16.23
963	NASDAQ	PIE	Fri, Oct 21, 2011	15.53	15.72	15.52	15.65
962	NASDAQ	PIE	Thu, Oct 20, 2011	15.45	15.48	15.15	15.37
961	NASDAQ	PIE	Wed, Oct 19, 2011	15.94	15.99	15.68	15.68
960	NASDAQ	PIE	Tue, Oct 18, 2011	15.69	16.00	15.40	15.91
959	NASDAQ	PIE	Mon, Oct 17, 2011	16.04	16.04	15.66	15.70
958	NASDAQ	PIE	Fri, Oct 14, 2011	15.94	15.99	15.82	15.98
957	NASDAQ	PIE	Thu, Oct 13, 2011	15.68	15.76	15.48	15.70
956	NASDAQ	PIE	Wed, Oct 12, 2011	15.64	15.99	15.60	15.78
955	NASDAQ	PIE	Tue, Oct 11, 2011	15.06	15.40	15.06	15.37
954	NASDAQ	PIE	Mon, Oct 10, 2011	15.01	15.23	14.97	15.20
953	NASDAQ	PIE	Fri, Oct 7, 2011	14.87	14.94	14.59	14.66
952	NASDAQ	PIE	Thu, Oct 6, 2011	14.50	14.85	14.47	14.85
951	NASDAQ	PIE	Wed, Oct 5, 2011	14.05	14.47	13.98	14.45
950	NASDAQ	PIE	Tue, Oct 4, 2011	13.70	14.14	13.56	14.14
949	NASDAQ	PIE	Mon, Oct 3, 2011	14.20	14.36	12.86	13.83
948	NASDAQ	PIE	Fri, Sep 30, 2011	14.65	14.74	14.28	14.29
947	NASDAQ	PIE	Thu, Sep 29, 2011	15.13	15.20	14.67	14.86
946	NASDAQ	PIE	Wed, Sep 28, 2011	15.18	15.25	14.78	14.78
945	NASDAQ	PIE	Tue, Sep 27, 2011	15.19	15.55	15.15	15.19
944	NASDAQ	PIE	Mon, Sep 26, 2011	14.44	14.64	14.22	14.62
943	NASDAQ	PIE	Fri, Sep 23, 2011	14.50	14.71	14.43	14.66
942	NASDAQ	PIE	Thu, Sep 22, 2011	14.89	15.15	14.30	14.40
941	NASDAQ	PIE	Wed, Sep 21, 2011	16.17	16.17	15.59	15.61
940	NASDAQ	PIE	Tue, Sep 20, 2011	16.40	16.59	16.16	16.23
939	NASDAQ	PIE	Mon, Sep 19, 2011	16.37	16.41	16.23	16.38
938	NASDAQ	PIE	Fri, Sep 16, 2011	16.89	16.92	16.76	16.84
937	NASDAQ	PIE	Thu, Sep 15, 2011	16.85	16.86	16.69	16.75
936	NASDAQ	PIE	Wed, Sep 14, 2011	16.83	16.89	16.50	16.77
935	NASDAQ	PIE	Tue, Sep 13, 2011	16.95	17.04	16.82	17.00
934	NASDAQ	PIE	Mon, Sep 12, 2011	16.94	17.04	16.75	17.01
933	NASDAQ	PIE	Fri, Sep 9, 2011	17.42	17.50	17.09	17.12
932	NASDAQ	PIE	Thu, Sep 8, 2011	17.70	17.87	17.60	17.63
931	NASDAQ	PIE	Wed, Sep 7, 2011	17.80	17.96	17.75	17.96
930	NASDAQ	PIE	Tue, Sep 6, 2011	17.25	17.57	17.14	17.53
929	NASDAQ	PIE	Fri, Sep 2, 2011	17.64	17.87	17.58	17.69
928	NASDAQ	PIE	Thu, Sep 1, 2011	18.14	18.24	17.93	17.93
927	NASDAQ	PIE	Wed, Aug 31, 2011	18.06	18.14	17.96	18.07
926	NASDAQ	PIE	Tue, Aug 30, 2011	17.63	17.78	17.40	17.71
925	NASDAQ	PIE	Mon, Aug 29, 2011	17.52	17.65	17.43	17.65
924	NASDAQ	PIE	Fri, Aug 26, 2011	16.88	17.15	16.70	17.12
923	NASDAQ	PIE	Thu, Aug 25, 2011	17.24	17.29	16.87	16.94
922	NASDAQ	PIE	Wed, Aug 24, 2011	17.22	17.39	17.09	17.31
921	NASDAQ	PIE	Tue, Aug 23, 2011	17.00	17.46	16.95	17.41
920	NASDAQ	PIE	Mon, Aug 22, 2011	17.18	17.18	16.83	16.86
919	NASDAQ	PIE	Fri, Aug 19, 2011	16.98	17.32	16.90	16.90
918	NASDAQ	PIE	Thu, Aug 18, 2011	17.52	17.53	17.13	17.23
917	NASDAQ	PIE	Wed, Aug 17, 2011	17.93	18.09	17.87	17.98
916	NASDAQ	PIE	Tue, Aug 16, 2011	17.86	17.92	17.64	17.71
915	NASDAQ	PIE	Mon, Aug 15, 2011	17.77	17.94	17.71	17.94
914	NASDAQ	PIE	Fri, Aug 12, 2011	17.59	17.60	17.33	17.49
913	NASDAQ	PIE	Thu, Aug 11, 2011	16.92	17.66	16.88	17.47
912	NASDAQ	PIE	Wed, Aug 10, 2011	16.89	17.04	16.53	16.54
911	NASDAQ	PIE	Tue, Aug 9, 2011	16.70	17.16	16.36	17.10
910	NASDAQ	PIE	Mon, Aug 8, 2011	16.34	17.26	16.21	16.25
909	NASDAQ	PIE	Fri, Aug 5, 2011	18.03	18.06	17.30	17.77
908	NASDAQ	PIE	Thu, Aug 4, 2011	18.54	18.54	17.89	17.91
907	NASDAQ	PIE	Wed, Aug 3, 2011	19.12	19.12	18.79	19.00
906	NASDAQ	PIE	Tue, Aug 2, 2011	19.53	19.59	19.03	19.04
905	NASDAQ	PIE	Mon, Aug 1, 2011	19.84	19.84	19.45	19.66
904	NASDAQ	PIE	Fri, Jul 29, 2011	19.30	19.52	19.30	19.46
903	NASDAQ	PIE	Thu, Jul 28, 2011	19.50	19.61	19.44	19.48
902	NASDAQ	PIE	Wed, Jul 27, 2011	19.60	19.72	19.40	19.45
901	NASDAQ	PIE	Tue, Jul 26, 2011	19.54	19.63	19.50	19.61
900	NASDAQ	PIE	Mon, Jul 25, 2011	19.44	19.52	19.42	19.45
899	NASDAQ	PIE	Fri, Jul 22, 2011	19.53	19.55	19.42	19.48
898	NASDAQ	PIE	Thu, Jul 21, 2011	19.29	19.48	19.29	19.43
897	NASDAQ	PIE	Wed, Jul 20, 2011	19.18	19.26	19.10	19.22
896	NASDAQ	PIE	Tue, Jul 19, 2011	19.04	19.19	19.02	19.16
895	NASDAQ	PIE	Mon, Jul 18, 2011	19.06	19.06	18.83	18.99
894	NASDAQ	PIE	Fri, Jul 15, 2011	19.18	19.22	19.07	19.18
893	NASDAQ	PIE	Thu, Jul 14, 2011	19.18	19.23	18.98	19.02
892	NASDAQ	PIE	Wed, Jul 13, 2011	19.04	19.27	18.93	19.11
891	NASDAQ	PIE	Tue, Jul 12, 2011	18.75	18.95	18.73	18.81
890	NASDAQ	PIE	Mon, Jul 11, 2011	19.06	19.08	18.83	18.87
889	NASDAQ	PIE	Fri, Jul 8, 2011	19.24	19.33	19.17	19.32
888	NASDAQ	PIE	Thu, Jul 7, 2011	19.31	19.44	19.28	19.40
887	NASDAQ	PIE	Wed, Jul 6, 2011	19.02	19.12	18.92	19.10
886	NASDAQ	PIE	Tue, Jul 5, 2011	19.00	19.09	18.97	19.05
885	NASDAQ	PIE	Fri, Jul 1, 2011	18.81	19.09	18.81	19.07
884	NASDAQ	PIE	Thu, Jun 30, 2011	18.68	18.83	18.62	18.81
883	NASDAQ	PIE	Wed, Jun 29, 2011	18.42	18.61	18.40	18.55
882	NASDAQ	PIE	Tue, Jun 28, 2011	18.15	18.43	18.13	18.43
881	NASDAQ	PIE	Mon, Jun 27, 2011	18.01	18.22	18.00	18.13
880	NASDAQ	PIE	Fri, Jun 24, 2011	18.13	18.19	17.98	18.02
879	NASDAQ	PIE	Thu, Jun 23, 2011	17.88	18.06	17.80	18.05
878	NASDAQ	PIE	Wed, Jun 22, 2011	18.15	18.29	18.08	18.12
877	NASDAQ	PIE	Tue, Jun 21, 2011	18.00	18.23	18.00	18.18
876	NASDAQ	PIE	Mon, Jun 20, 2011	17.78	17.88	17.66	17.85
875	NASDAQ	PIE	Fri, Jun 17, 2011	17.96	18.01	17.88	17.91
874	NASDAQ	PIE	Thu, Jun 16, 2011	17.91	17.93	17.70	17.82
873	NASDAQ	PIE	Wed, Jun 15, 2011	18.25	18.26	17.95	17.98
872	NASDAQ	PIE	Tue, Jun 14, 2011	18.39	18.48	18.35	18.39
871	NASDAQ	PIE	Mon, Jun 13, 2011	18.21	18.21	18.02	18.07
870	NASDAQ	PIE	Fri, Jun 10, 2011	18.36	18.36	18.14	18.16
869	NASDAQ	PIE	Thu, Jun 9, 2011	18.36	18.58	18.31	18.53
868	NASDAQ	PIE	Wed, Jun 8, 2011	18.37	18.45	18.27	18.31
867	NASDAQ	PIE	Tue, Jun 7, 2011	18.49	18.60	18.47	18.48
866	NASDAQ	PIE	Mon, Jun 6, 2011	18.58	18.60	18.29	18.33
865	NASDAQ	PIE	Fri, Jun 3, 2011	18.58	18.73	18.55	18.63
864	NASDAQ	PIE	Thu, Jun 2, 2011	18.58	18.74	18.50	18.70
863	NASDAQ	PIE	Wed, Jun 1, 2011	18.79	18.79	18.42	18.43
862	NASDAQ	PIE	Tue, May 31, 2011	18.84	18.84	18.64	18.78
861	NASDAQ	PIE	Fri, May 27, 2011	18.55	18.61	18.49	18.55
860	NASDAQ	PIE	Thu, May 26, 2011	18.27	18.43	18.26	18.43
859	NASDAQ	PIE	Wed, May 25, 2011	18.02	18.18	17.97	18.12
858	NASDAQ	PIE	Tue, May 24, 2011	18.12	18.14	18.02	18.05
857	NASDAQ	PIE	Mon, May 23, 2011	18.01	18.01	17.87	17.91
856	NASDAQ	PIE	Fri, May 20, 2011	18.59	18.61	18.42	18.48
855	NASDAQ	PIE	Thu, May 19, 2011	18.51	18.57	18.46	18.57
854	NASDAQ	PIE	Wed, May 18, 2011	18.50	18.62	18.38	18.60
853	NASDAQ	PIE	Tue, May 17, 2011	18.16	18.31	18.09	18.27
852	NASDAQ	PIE	Mon, May 16, 2011	18.25	18.45	18.21	18.29
851	NASDAQ	PIE	Fri, May 13, 2011	18.72	18.72	18.30	18.30
850	NASDAQ	PIE	Thu, May 12, 2011	18.73	18.90	18.56	18.86
849	NASDAQ	PIE	Wed, May 11, 2011	19.03	19.03	18.68	18.79
848	NASDAQ	PIE	Tue, May 10, 2011	18.86	19.00	18.85	18.98
847	NASDAQ	PIE	Mon, May 9, 2011	18.61	18.82	18.61	18.80
846	NASDAQ	PIE	Fri, May 6, 2011	18.73	18.87	18.55	18.69
845	NASDAQ	PIE	Thu, May 5, 2011	18.58	18.67	18.40	18.53
844	NASDAQ	PIE	Wed, May 4, 2011	18.83	18.83	18.52	18.66
843	NASDAQ	PIE	Tue, May 3, 2011	19.13	19.13	18.75	18.87
842	NASDAQ	PIE	Mon, May 2, 2011	19.46	19.48	19.20	19.22
841	NASDAQ	PIE	Fri, Apr 29, 2011	19.29	19.39	19.21	19.39
840	NASDAQ	PIE	Thu, Apr 28, 2011	19.09	19.23	19.09	19.17
839	NASDAQ	PIE	Wed, Apr 27, 2011	19.17	19.17	18.92	19.16
838	NASDAQ	PIE	Tue, Apr 26, 2011	19.11	19.19	19.04	19.18
837	NASDAQ	PIE	Mon, Apr 25, 2011	19.13	19.23	18.94	18.99
836	NASDAQ	PIE	Thu, Apr 21, 2011	18.95	19.08	18.90	19.05
835	NASDAQ	PIE	Wed, Apr 20, 2011	18.95	18.95	18.84	18.86
834	NASDAQ	PIE	Tue, Apr 19, 2011	18.53	18.67	18.48	18.67
833	NASDAQ	PIE	Mon, Apr 18, 2011	18.44	18.54	18.27	18.44
832	NASDAQ	PIE	Fri, Apr 15, 2011	18.63	18.76	18.61	18.76
831	NASDAQ	PIE	Thu, Apr 14, 2011	18.53	18.71	18.53	18.71
830	NASDAQ	PIE	Wed, Apr 13, 2011	18.73	18.85	18.60	18.68
829	NASDAQ	PIE	Tue, Apr 12, 2011	18.69	18.69	18.45	18.53
828	NASDAQ	PIE	Mon, Apr 11, 2011	19.00	19.00	18.75	18.79
827	NASDAQ	PIE	Fri, Apr 8, 2011	19.00	19.08	18.92	18.99
826	NASDAQ	PIE	Thu, Apr 7, 2011	19.01	19.05	18.87	18.97
825	NASDAQ	PIE	Wed, Apr 6, 2011	19.00	19.02	18.93	19.01
824	NASDAQ	PIE	Tue, Apr 5, 2011	18.75	18.92	18.75	18.86
823	NASDAQ	PIE	Mon, Apr 4, 2011	18.84	18.85	18.74	18.85
822	NASDAQ	PIE	Fri, Apr 1, 2011	18.63	18.82	18.62	18.79
821	NASDAQ	PIE	Thu, Mar 31, 2011	18.45	18.49	18.38	18.44
820	NASDAQ	PIE	Wed, Mar 30, 2011	18.30	18.46	18.27	18.44
819	NASDAQ	PIE	Tue, Mar 29, 2011	17.95	18.13	17.90	18.10
818	NASDAQ	PIE	Mon, Mar 28, 2011	18.02	18.04	17.89	17.90
817	NASDAQ	PIE	Fri, Mar 25, 2011	17.95	18.10	17.90	18.00
816	NASDAQ	PIE	Thu, Mar 24, 2011	17.84	18.05	17.83	18.02
815	NASDAQ	PIE	Wed, Mar 23, 2011	17.54	17.80	17.54	17.75
814	NASDAQ	PIE	Tue, Mar 22, 2011	17.44	17.54	17.39	17.46
813	NASDAQ	PIE	Mon, Mar 21, 2011	17.34	17.51	17.32	17.37
812	NASDAQ	PIE	Fri, Mar 18, 2011	17.25	17.25	17.01	17.04
811	NASDAQ	PIE	Thu, Mar 17, 2011	17.04	17.11	16.85	16.92
810	NASDAQ	PIE	Wed, Mar 16, 2011	17.20	17.23	16.70	16.79
809	NASDAQ	PIE	Tue, Mar 15, 2011	16.81	17.14	16.65	17.08
808	NASDAQ	PIE	Mon, Mar 14, 2011	17.33	17.48	17.33	17.45
807	NASDAQ	PIE	Fri, Mar 11, 2011	17.33	17.51	17.28	17.47
806	NASDAQ	PIE	Thu, Mar 10, 2011	17.65	17.65	17.42	17.47
805	NASDAQ	PIE	Wed, Mar 9, 2011	17.81	17.87	17.74	17.85
804	NASDAQ	PIE	Tue, Mar 8, 2011	17.63	17.80	17.49	17.70
803	NASDAQ	PIE	Mon, Mar 7, 2011	17.69	17.71	17.44	17.47
802	NASDAQ	PIE	Fri, Mar 4, 2011	17.62	17.67	17.49	17.65
801	NASDAQ	PIE	Thu, Mar 3, 2011	17.39	17.58	17.39	17.53
800	NASDAQ	PIE	Wed, Mar 2, 2011	17.12	17.27	17.12	17.17
799	NASDAQ	PIE	Tue, Mar 1, 2011	17.33	17.33	17.06	17.11
798	NASDAQ	PIE	Mon, Feb 28, 2011	17.23	17.35	16.76	17.26
797	NASDAQ	PIE	Fri, Feb 25, 2011	17.13	17.27	16.84	17.22
796	NASDAQ	PIE	Thu, Feb 24, 2011	16.98	17.00	16.80	16.98
795	NASDAQ	PIE	Wed, Feb 23, 2011	17.32	17.35	16.94	17.05
794	NASDAQ	PIE	Tue, Feb 22, 2011	17.36	17.50	17.14	17.18
793	NASDAQ	PIE	Fri, Feb 18, 2011	17.76	17.82	17.71	17.76
792	NASDAQ	PIE	Thu, Feb 17, 2011	17.60	17.71	17.52	17.65
791	NASDAQ	PIE	Wed, Feb 16, 2011	17.47	17.63	17.47	17.60
790	NASDAQ	PIE	Tue, Feb 15, 2011	17.50	17.51	17.42	17.43
789	NASDAQ	PIE	Mon, Feb 14, 2011	17.39	17.49	17.37	17.46
788	NASDAQ	PIE	Fri, Feb 11, 2011	17.07	17.37	17.06	17.33
787	NASDAQ	PIE	Thu, Feb 10, 2011	17.17	17.26	17.06	17.22
786	NASDAQ	PIE	Wed, Feb 9, 2011	17.64	17.64	17.29	17.36
785	NASDAQ	PIE	Tue, Feb 8, 2011	17.75	17.79	17.71	17.76
784	NASDAQ	PIE	Mon, Feb 7, 2011	17.84	17.93	17.81	17.81
783	NASDAQ	PIE	Fri, Feb 4, 2011	17.85	17.85	17.69	17.80
782	NASDAQ	PIE	Thu, Feb 3, 2011	17.83	17.83	17.63	17.77
781	NASDAQ	PIE	Wed, Feb 2, 2011	17.77	17.83	17.72	17.76
780	NASDAQ	PIE	Tue, Feb 1, 2011	17.35	17.73	17.30	17.72
779	NASDAQ	PIE	Mon, Jan 31, 2011	17.24	17.30	17.16	17.27
778	NASDAQ	PIE	Fri, Jan 28, 2011	17.60	17.60	17.06	17.07
777	NASDAQ	PIE	Thu, Jan 27, 2011	17.69	17.79	17.67	17.71
776	NASDAQ	PIE	Wed, Jan 26, 2011	17.51	17.66	17.51	17.62
775	NASDAQ	PIE	Tue, Jan 25, 2011	17.49	17.51	17.34	17.45
774	NASDAQ	PIE	Mon, Jan 24, 2011	17.41	17.46	17.28	17.46
773	NASDAQ	PIE	Fri, Jan 21, 2011	17.83	17.87	17.50	17.53
772	NASDAQ	PIE	Thu, Jan 20, 2011	18.00	18.02	17.71	17.85
771	NASDAQ	PIE	Wed, Jan 19, 2011	18.32	18.32	18.04	18.12
770	NASDAQ	PIE	Tue, Jan 18, 2011	18.39	18.44	18.27	18.32
769	NASDAQ	PIE	Fri, Jan 14, 2011	18.50	18.50	18.32	18.46
768	NASDAQ	PIE	Thu, Jan 13, 2011	18.49	18.53	18.40	18.45
767	NASDAQ	PIE	Wed, Jan 12, 2011	18.38	18.56	18.38	18.53
766	NASDAQ	PIE	Tue, Jan 11, 2011	18.21	18.25	18.15	18.20
765	NASDAQ	PIE	Mon, Jan 10, 2011	18.14	18.14	18.00	18.07
764	NASDAQ	PIE	Fri, Jan 7, 2011	18.47	18.50	18.25	18.35
763	NASDAQ	PIE	Thu, Jan 6, 2011	18.70	18.70	18.43	18.50
762	NASDAQ	PIE	Wed, Jan 5, 2011	18.57	18.67	18.52	18.67
761	NASDAQ	PIE	Tue, Jan 4, 2011	18.65	18.65	18.47	18.61
760	NASDAQ	PIE	Mon, Jan 3, 2011	18.49	18.61	18.41	18.55
759	NASDAQ	PIE	Fri, Dec 31, 2010	18.24	18.38	18.24	18.37
758	NASDAQ	PIE	Thu, Dec 30, 2010	18.22	18.31	18.22	18.29
757	NASDAQ	PIE	Wed, Dec 29, 2010	18.29	18.35	18.27	18.30
756	NASDAQ	PIE	Tue, Dec 28, 2010	18.15	18.18	18.07	18.15
755	NASDAQ	PIE	Mon, Dec 27, 2010	18.04	18.09	17.96	18.05
754	NASDAQ	PIE	Thu, Dec 23, 2010	18.09	18.13	18.04	18.13
753	NASDAQ	PIE	Wed, Dec 22, 2010	18.09	18.14	18.06	18.11
752	NASDAQ	PIE	Tue, Dec 21, 2010	17.99	18.14	17.99	18.07
751	NASDAQ	PIE	Mon, Dec 20, 2010	17.88	17.88	17.73	17.83
750	NASDAQ	PIE	Fri, Dec 17, 2010	17.92	17.93	17.84	17.88
749	NASDAQ	PIE	Thu, Dec 16, 2010	17.98	18.01	17.88	18.01
748	NASDAQ	PIE	Wed, Dec 15, 2010	18.23	18.23	18.05	18.07
747	NASDAQ	PIE	Tue, Dec 14, 2010	18.32	18.33	18.21	18.26
746	NASDAQ	PIE	Mon, Dec 13, 2010	18.27	18.32	18.19	18.22
745	NASDAQ	PIE	Fri, Dec 10, 2010	18.24	18.26	18.15	18.23
744	NASDAQ	PIE	Thu, Dec 9, 2010	18.41	18.41	18.25	18.30
743	NASDAQ	PIE	Wed, Dec 8, 2010	18.44	18.48	18.29	18.38
742	NASDAQ	PIE	Tue, Dec 7, 2010	18.70	18.72	18.41	18.42
741	NASDAQ	PIE	Mon, Dec 6, 2010	18.51	18.60	18.42	18.53
740	NASDAQ	PIE	Fri, Dec 3, 2010	18.45	18.65	18.44	18.63
739	NASDAQ	PIE	Thu, Dec 2, 2010	18.29	18.55	18.27	18.54
738	NASDAQ	PIE	Wed, Dec 1, 2010	17.99	18.15	17.99	18.11
737	NASDAQ	PIE	Tue, Nov 30, 2010	17.58	17.64	17.47	17.52
736	NASDAQ	PIE	Mon, Nov 29, 2010	17.68	17.73	17.50	17.70
735	NASDAQ	PIE	Fri, Nov 26, 2010	17.75	17.79	17.62	17.71
734	NASDAQ	PIE	Wed, Nov 24, 2010	18.00	18.05	17.92	18.04
733	NASDAQ	PIE	Tue, Nov 23, 2010	17.87	17.89	17.66	17.74
732	NASDAQ	PIE	Mon, Nov 22, 2010	18.21	18.33	18.04	18.24
731	NASDAQ	PIE	Fri, Nov 19, 2010	18.24	18.32	18.10	18.30
730	NASDAQ	PIE	Thu, Nov 18, 2010	18.02	18.20	18.02	18.15
729	NASDAQ	PIE	Wed, Nov 17, 2010	17.71	17.81	17.52	17.73
728	NASDAQ	PIE	Tue, Nov 16, 2010	17.96	18.09	17.60	17.72
727	NASDAQ	PIE	Mon, Nov 15, 2010	18.20	18.24	18.10	18.12
726	NASDAQ	PIE	Fri, Nov 12, 2010	18.29	18.32	17.96	18.08
725	NASDAQ	PIE	Thu, Nov 11, 2010	18.53	18.53	18.38	18.46
724	NASDAQ	PIE	Wed, Nov 10, 2010	18.55	18.70	18.46	18.70
723	NASDAQ	PIE	Tue, Nov 9, 2010	18.83	18.83	18.48	18.54
722	NASDAQ	PIE	Mon, Nov 8, 2010	18.68	18.72	18.57	18.72
721	NASDAQ	PIE	Fri, Nov 5, 2010	18.71	18.75	18.64	18.74
720	NASDAQ	PIE	Thu, Nov 4, 2010	18.70	18.83	18.65	18.83
719	NASDAQ	PIE	Wed, Nov 3, 2010	18.47	18.50	18.29	18.49
718	NASDAQ	PIE	Tue, Nov 2, 2010	18.34	18.38	18.25	18.34
717	NASDAQ	PIE	Mon, Nov 1, 2010	18.22	18.25	18.06	18.14
716	NASDAQ	PIE	Fri, Oct 29, 2010	17.80	18.02	17.80	18.01
715	NASDAQ	PIE	Thu, Oct 28, 2010	17.94	17.97	17.74	17.85
714	NASDAQ	PIE	Wed, Oct 27, 2010	17.80	17.81	17.58	17.77
713	NASDAQ	PIE	Tue, Oct 26, 2010	17.99	18.04	17.92	18.01
712	NASDAQ	PIE	Mon, Oct 25, 2010	18.08	18.12	18.00	18.04
711	NASDAQ	PIE	Fri, Oct 22, 2010	17.76	17.83	17.74	17.83
710	NASDAQ	PIE	Thu, Oct 21, 2010	17.77	17.92	17.61	17.76
709	NASDAQ	PIE	Wed, Oct 20, 2010	17.58	17.79	17.57	17.73
708	NASDAQ	PIE	Tue, Oct 19, 2010	17.82	17.83	17.45	17.49
707	NASDAQ	PIE	Mon, Oct 18, 2010	17.96	18.18	17.81	18.18
706	NASDAQ	PIE	Fri, Oct 15, 2010	18.18	18.18	17.91	18.08
705	NASDAQ	PIE	Thu, Oct 14, 2010	17.99	18.11	17.93	18.04
704	NASDAQ	PIE	Wed, Oct 13, 2010	17.91	18.11	17.89	18.06
703	NASDAQ	PIE	Tue, Oct 12, 2010	17.69	17.77	17.57	17.76
702	NASDAQ	PIE	Mon, Oct 11, 2010	17.78	17.79	17.70	17.75
701	NASDAQ	PIE	Fri, Oct 8, 2010	17.62	17.80	17.51	17.78
700	NASDAQ	PIE	Thu, Oct 7, 2010	17.77	17.77	17.55	17.65
699	NASDAQ	PIE	Wed, Oct 6, 2010	17.80	17.82	17.67	17.78
698	NASDAQ	PIE	Tue, Oct 5, 2010	17.69	17.85	17.63	17.82
697	NASDAQ	PIE	Mon, Oct 4, 2010	17.56	17.62	17.40	17.52
696	NASDAQ	PIE	Fri, Oct 1, 2010	17.66	17.73	17.50	17.60
695	NASDAQ	PIE	Thu, Sep 30, 2010	17.62	17.65	17.41	17.51
694	NASDAQ	PIE	Wed, Sep 29, 2010	17.46	17.46	17.35	17.41
693	NASDAQ	PIE	Tue, Sep 28, 2010	17.36	17.42	17.20	17.38
692	NASDAQ	PIE	Mon, Sep 27, 2010	17.34	17.36	17.27	17.29
691	NASDAQ	PIE	Fri, Sep 24, 2010	17.23	17.28	17.16	17.25
690	NASDAQ	PIE	Thu, Sep 23, 2010	16.95	17.05	16.88	16.92
689	NASDAQ	PIE	Wed, Sep 22, 2010	17.13	17.17	17.03	17.11
688	NASDAQ	PIE	Tue, Sep 21, 2010	17.08	17.08	16.92	17.04
687	NASDAQ	PIE	Mon, Sep 20, 2010	16.91	17.06	16.84	17.02
686	NASDAQ	PIE	Fri, Sep 17, 2010	16.91	16.91	16.75	16.81
685	NASDAQ	PIE	Thu, Sep 16, 2010	16.75	16.76	16.60	16.76
684	NASDAQ	PIE	Wed, Sep 15, 2010	16.63	16.83	16.63	16.83
683	NASDAQ	PIE	Tue, Sep 14, 2010	16.61	16.81	16.61	16.75
682	NASDAQ	PIE	Mon, Sep 13, 2010	16.82	16.82	16.51	16.62
681	NASDAQ	PIE	Fri, Sep 10, 2010	16.31	16.39	16.20	16.38
680	NASDAQ	PIE	Thu, Sep 9, 2010	16.38	16.38	16.26	16.31
679	NASDAQ	PIE	Wed, Sep 8, 2010	16.09	16.21	16.08	16.15
678	NASDAQ	PIE	Tue, Sep 7, 2010	16.09	16.09	15.96	15.97
677	NASDAQ	PIE	Fri, Sep 3, 2010	16.02	16.17	16.02	16.10
676	NASDAQ	PIE	Thu, Sep 2, 2010	15.83	15.95	15.81	15.93
675	NASDAQ	PIE	Wed, Sep 1, 2010	15.64	15.84	15.62	15.82
674	NASDAQ	PIE	Tue, Aug 31, 2010	15.30	15.39	15.22	15.32
673	NASDAQ	PIE	Mon, Aug 30, 2010	15.32	15.38	15.22	15.25
672	NASDAQ	PIE	Fri, Aug 27, 2010	15.38	15.44	15.13	15.42
671	NASDAQ	PIE	Thu, Aug 26, 2010	15.39	15.40	15.17	15.22
670	NASDAQ	PIE	Wed, Aug 25, 2010	15.17	15.30	15.00	15.27
669	NASDAQ	PIE	Tue, Aug 24, 2010	15.40	15.43	15.29	15.37
668	NASDAQ	PIE	Mon, Aug 23, 2010	15.66	15.67	15.47	15.49
667	NASDAQ	PIE	Fri, Aug 20, 2010	15.61	15.63	15.49	15.63
666	NASDAQ	PIE	Thu, Aug 19, 2010	15.75	15.75	15.52	15.59
665	NASDAQ	PIE	Wed, Aug 18, 2010	15.65	15.75	15.59	15.72
664	NASDAQ	PIE	Tue, Aug 17, 2010	15.65	15.71	15.57	15.64
663	NASDAQ	PIE	Mon, Aug 16, 2010	15.32	15.46	15.28	15.39
662	NASDAQ	PIE	Fri, Aug 13, 2010	15.32	15.38	15.27	15.32
661	NASDAQ	PIE	Thu, Aug 12, 2010	15.08	15.24	15.02	15.20
660	NASDAQ	PIE	Wed, Aug 11, 2010	15.33	15.34	15.11	15.15
659	NASDAQ	PIE	Tue, Aug 10, 2010	15.62	15.66	15.46	15.61
658	NASDAQ	PIE	Mon, Aug 9, 2010	15.80	15.82	15.70	15.78
657	NASDAQ	PIE	Fri, Aug 6, 2010	15.65	15.71	15.54	15.70
656	NASDAQ	PIE	Thu, Aug 5, 2010	15.73	15.80	15.71	15.75
655	NASDAQ	PIE	Wed, Aug 4, 2010	15.74	15.79	15.64	15.77
654	NASDAQ	PIE	Tue, Aug 3, 2010	15.72	15.77	15.62	15.72
653	NASDAQ	PIE	Mon, Aug 2, 2010	15.72	15.87	15.71	15.84
652	NASDAQ	PIE	Fri, Jul 30, 2010	15.36	15.57	15.31	15.51
651	NASDAQ	PIE	Thu, Jul 29, 2010	15.57	15.63	15.30	15.41
650	NASDAQ	PIE	Wed, Jul 28, 2010	15.36	15.45	15.33	15.38
649	NASDAQ	PIE	Tue, Jul 27, 2010	15.55	15.61	15.36	15.46
648	NASDAQ	PIE	Mon, Jul 26, 2010	15.39	15.50	15.36	15.47
647	NASDAQ	PIE	Fri, Jul 23, 2010	15.16	15.39	15.16	15.34
646	NASDAQ	PIE	Thu, Jul 22, 2010	15.09	15.29	15.09	15.26
645	NASDAQ	PIE	Wed, Jul 21, 2010	14.98	15.02	14.80	14.85
644	NASDAQ	PIE	Tue, Jul 20, 2010	14.57	14.98	14.57	14.98
643	NASDAQ	PIE	Mon, Jul 19, 2010	14.62	14.75	14.60	14.72
642	NASDAQ	PIE	Fri, Jul 16, 2010	14.59	14.59	14.38	14.41
641	NASDAQ	PIE	Thu, Jul 15, 2010	14.81	14.83	14.66	14.83
640	NASDAQ	PIE	Wed, Jul 14, 2010	14.66	14.79	14.62	14.74
639	NASDAQ	PIE	Tue, Jul 13, 2010	14.68	14.76	14.64	14.71
638	NASDAQ	PIE	Mon, Jul 12, 2010	14.58	14.67	14.56	14.56
637	NASDAQ	PIE	Fri, Jul 9, 2010	14.47	14.69	14.47	14.65
636	NASDAQ	PIE	Thu, Jul 8, 2010	14.50	14.50	14.35	14.48
635	NASDAQ	PIE	Wed, Jul 7, 2010	14.15	14.51	14.15	14.48
634	NASDAQ	PIE	Tue, Jul 6, 2010	14.25	14.36	14.10	14.10
633	NASDAQ	PIE	Fri, Jul 2, 2010	13.89	13.99	13.88	13.94
632	NASDAQ	PIE	Thu, Jul 1, 2010	13.97	14.00	13.64	13.86
631	NASDAQ	PIE	Wed, Jun 30, 2010	14.00	14.21	13.91	13.97
630	NASDAQ	PIE	Tue, Jun 29, 2010	14.18	14.19	13.93	14.05
629	NASDAQ	PIE	Mon, Jun 28, 2010	14.59	14.71	14.59	14.63
628	NASDAQ	PIE	Fri, Jun 25, 2010	14.52	14.76	14.51	14.72
627	NASDAQ	PIE	Thu, Jun 24, 2010	14.70	14.70	14.48	14.48
626	NASDAQ	PIE	Wed, Jun 23, 2010	14.67	14.78	13.98	14.76
625	NASDAQ	PIE	Tue, Jun 22, 2010	15.01	15.04	14.67	14.67
624	NASDAQ	PIE	Mon, Jun 21, 2010	15.13	15.20	14.91	14.97
623	NASDAQ	PIE	Fri, Jun 18, 2010	14.31	14.81	14.31	14.75
622	NASDAQ	PIE	Thu, Jun 17, 2010	14.70	14.70	14.59	14.69
621	NASDAQ	PIE	Wed, Jun 16, 2010	14.67	14.79	14.63	14.74
620	NASDAQ	PIE	Tue, Jun 15, 2010	14.47	14.69	14.42	14.67
619	NASDAQ	PIE	Mon, Jun 14, 2010	14.39	14.52	14.25	14.27
618	NASDAQ	PIE	Fri, Jun 11, 2010	14.00	14.31	14.00	14.30
617	NASDAQ	PIE	Thu, Jun 10, 2010	14.03	14.17	13.96	14.17
616	NASDAQ	PIE	Wed, Jun 9, 2010	13.68	13.89	13.57	13.63
615	NASDAQ	PIE	Tue, Jun 8, 2010	13.47	13.62	13.39	13.62
614	NASDAQ	PIE	Mon, Jun 7, 2010	13.80	13.80	13.38	13.38
613	NASDAQ	PIE	Fri, Jun 4, 2010	13.86	13.95	13.62	13.64
612	NASDAQ	PIE	Thu, Jun 3, 2010	14.13	14.25	13.93	14.07
611	NASDAQ	PIE	Wed, Jun 2, 2010	13.79	14.19	13.79	14.19
610	NASDAQ	PIE	Tue, Jun 1, 2010	14.13	14.13	13.77	13.81
609	NASDAQ	PIE	Fri, May 28, 2010	14.10	14.22	14.01	14.01
608	NASDAQ	PIE	Thu, May 27, 2010	13.84	14.23	13.82	14.23
607	NASDAQ	PIE	Wed, May 26, 2010	13.49	13.73	13.36	13.36
606	NASDAQ	PIE	Tue, May 25, 2010	12.79	13.18	12.50	13.18
605	NASDAQ	PIE	Mon, May 24, 2010	13.45	13.67	13.43	13.43
604	NASDAQ	PIE	Fri, May 21, 2010	12.91	13.55	12.81	13.55
603	NASDAQ	PIE	Thu, May 20, 2010	13.16	13.36	12.94	13.18
602	NASDAQ	PIE	Wed, May 19, 2010	13.94	14.00	13.60	13.85
601	NASDAQ	PIE	Tue, May 18, 2010	14.81	14.81	14.02	14.05
600	NASDAQ	PIE	Mon, May 17, 2010	14.61	14.61	14.08	14.37
599	NASDAQ	PIE	Fri, May 14, 2010	14.74	14.74	14.38	14.50
598	NASDAQ	PIE	Thu, May 13, 2010	14.92	15.04	14.81	14.81
597	NASDAQ	PIE	Wed, May 12, 2010	14.97	15.04	14.75	15.01
596	NASDAQ	PIE	Tue, May 11, 2010	14.45	14.93	14.45	14.68
595	NASDAQ	PIE	Mon, May 10, 2010	15.29	15.29	14.64	14.79
594	NASDAQ	PIE	Fri, May 7, 2010	13.79	14.18	13.38	13.71
593	NASDAQ	PIE	Thu, May 6, 2010	14.40	14.54	0.10	13.71
592	NASDAQ	PIE	Wed, May 5, 2010	14.70	14.77	14.33	14.61
591	NASDAQ	PIE	Tue, May 4, 2010	15.26	15.26	14.83	14.88
590	NASDAQ	PIE	Mon, May 3, 2010	15.52	15.64	15.47	15.62
589	NASDAQ	PIE	Fri, Apr 30, 2010	15.75	15.90	15.50	15.50
588	NASDAQ	PIE	Thu, Apr 29, 2010	15.59	15.71	15.58	15.68
587	NASDAQ	PIE	Wed, Apr 28, 2010	15.47	15.50	15.28	15.46
586	NASDAQ	PIE	Tue, Apr 27, 2010	15.68	15.74	15.25	15.29
585	NASDAQ	PIE	Mon, Apr 26, 2010	15.91	16.01	15.87	15.87
584	NASDAQ	PIE	Fri, Apr 23, 2010	15.74	15.88	15.69	15.88
583	NASDAQ	PIE	Thu, Apr 22, 2010	15.52	15.82	15.50	15.78
582	NASDAQ	PIE	Wed, Apr 21, 2010	15.64	15.79	15.64	15.75
581	NASDAQ	PIE	Tue, Apr 20, 2010	15.67	15.80	15.62	15.78
580	NASDAQ	PIE	Mon, Apr 19, 2010	15.29	15.53	15.16	15.53
579	NASDAQ	PIE	Fri, Apr 16, 2010	16.00	16.00	15.49	15.59
578	NASDAQ	PIE	Thu, Apr 15, 2010	16.00	16.23	15.87	16.04
577	NASDAQ	PIE	Wed, Apr 14, 2010	15.89	16.15	15.89	16.14
576	NASDAQ	PIE	Tue, Apr 13, 2010	15.95	16.15	15.69	15.83
575	NASDAQ	PIE	Mon, Apr 12, 2010	15.99	16.06	15.96	15.98
574	NASDAQ	PIE	Fri, Apr 9, 2010	16.03	16.10	16.00	16.10
573	NASDAQ	PIE	Thu, Apr 8, 2010	15.85	16.03	15.73	16.00
572	NASDAQ	PIE	Wed, Apr 7, 2010	16.07	16.30	15.85	15.94
571	NASDAQ	PIE	Tue, Apr 6, 2010	15.90	16.06	15.90	16.03
570	NASDAQ	PIE	Mon, Apr 5, 2010	15.90	16.08	15.90	16.03
569	NASDAQ	PIE	Thu, Apr 1, 2010	15.55	15.76	15.55	15.74
568	NASDAQ	PIE	Wed, Mar 31, 2010	15.30	15.47	14.63	15.39
567	NASDAQ	PIE	Tue, Mar 30, 2010	15.30	15.40	15.30	15.38
566	NASDAQ	PIE	Mon, Mar 29, 2010	15.08	15.29	15.08	15.29
565	NASDAQ	PIE	Fri, Mar 26, 2010	15.12	15.12	14.92	15.03
564	NASDAQ	PIE	Thu, Mar 25, 2010	15.15	15.15	14.95	14.95
563	NASDAQ	PIE	Wed, Mar 24, 2010	15.01	15.05	14.94	14.97
562	NASDAQ	PIE	Tue, Mar 23, 2010	15.00	15.11	14.95	15.11
561	NASDAQ	PIE	Mon, Mar 22, 2010	14.89	15.03	14.67	15.02
560	NASDAQ	PIE	Fri, Mar 19, 2010	15.00	15.00	14.89	14.95
559	NASDAQ	PIE	Thu, Mar 18, 2010	15.10	15.10	14.89	15.03
558	NASDAQ	PIE	Wed, Mar 17, 2010	15.07	15.17	15.07	15.07
557	NASDAQ	PIE	Tue, Mar 16, 2010	14.93	14.96	14.88	14.96
556	NASDAQ	PIE	Mon, Mar 15, 2010	14.80	14.88	14.72	14.86
555	NASDAQ	PIE	Fri, Mar 12, 2010	15.13	15.13	14.95	14.98
554	NASDAQ	PIE	Thu, Mar 11, 2010	14.83	14.98	14.73	14.98
553	NASDAQ	PIE	Wed, Mar 10, 2010	14.90	15.06	14.88	14.99
552	NASDAQ	PIE	Tue, Mar 9, 2010	14.58	14.90	14.58	14.84
551	NASDAQ	PIE	Mon, Mar 8, 2010	14.70	14.78	14.70	14.75
550	NASDAQ	PIE	Fri, Mar 5, 2010	14.56	14.78	14.51	14.74
549	NASDAQ	PIE	Thu, Mar 4, 2010	14.48	14.51	14.41	14.49
548	NASDAQ	PIE	Wed, Mar 3, 2010	14.62	14.67	14.53	14.54
547	NASDAQ	PIE	Tue, Mar 2, 2010	14.49	14.51	14.38	14.38
546	NASDAQ	PIE	Mon, Mar 1, 2010	14.21	14.29	14.21	14.28
545	NASDAQ	PIE	Fri, Feb 26, 2010	13.85	14.01	13.85	14.01
544	NASDAQ	PIE	Thu, Feb 25, 2010	13.55	13.82	13.53	13.80
543	NASDAQ	PIE	Wed, Feb 24, 2010	13.82	13.97	13.78	13.88
542	NASDAQ	PIE	Tue, Feb 23, 2010	13.88	13.90	13.70	13.75
541	NASDAQ	PIE	Mon, Feb 22, 2010	14.00	14.01	13.96	13.98
540	NASDAQ	PIE	Fri, Feb 19, 2010	13.99	14.07	13.96	14.07
539	NASDAQ	PIE	Thu, Feb 18, 2010	13.89	14.14	13.89	14.14
538	NASDAQ	PIE	Wed, Feb 17, 2010	14.10	14.13	14.02	14.04
537	NASDAQ	PIE	Tue, Feb 16, 2010	13.88	14.02	13.88	14.01
536	NASDAQ	PIE	Fri, Feb 12, 2010	13.42	13.73	13.42	13.69
535	NASDAQ	PIE	Thu, Feb 11, 2010	13.51	13.74	13.44	13.73
534	NASDAQ	PIE	Wed, Feb 10, 2010	13.43	13.51	13.32	13.40
533	NASDAQ	PIE	Tue, Feb 9, 2010	13.46	13.50	13.21	13.42
532	NASDAQ	PIE	Mon, Feb 8, 2010	13.30	13.30	12.99	13.02
531	NASDAQ	PIE	Fri, Feb 5, 2010	13.13	13.16	12.76	13.15
530	NASDAQ	PIE	Thu, Feb 4, 2010	13.89	13.89	13.30	13.31
529	NASDAQ	PIE	Wed, Feb 3, 2010	14.21	14.21	13.96	13.96
528	NASDAQ	PIE	Tue, Feb 2, 2010	13.95	14.08	13.85	14.04
527	NASDAQ	PIE	Mon, Feb 1, 2010	13.60	13.87	13.53	13.80
526	NASDAQ	PIE	Fri, Jan 29, 2010	13.79	13.86	13.41	13.43
525	NASDAQ	PIE	Thu, Jan 28, 2010	13.84	14.03	13.50	13.57
524	NASDAQ	PIE	Wed, Jan 27, 2010	13.68	13.73	13.43	13.65
523	NASDAQ	PIE	Tue, Jan 26, 2010	13.98	14.00	13.25	13.78
522	NASDAQ	PIE	Mon, Jan 25, 2010	14.28	14.28	14.00	14.16
521	NASDAQ	PIE	Fri, Jan 22, 2010	14.50	14.50	14.17	14.20
520	NASDAQ	PIE	Thu, Jan 21, 2010	14.95	14.95	14.23	14.52
519	NASDAQ	PIE	Wed, Jan 20, 2010	15.16	15.19	14.90	14.97
518	NASDAQ	PIE	Tue, Jan 19, 2010	15.11	15.43	15.00	15.42
517	NASDAQ	PIE	Fri, Jan 15, 2010	15.24	15.24	15.07	15.10
516	NASDAQ	PIE	Thu, Jan 14, 2010	15.33	15.43	15.33	15.38
515	NASDAQ	PIE	Wed, Jan 13, 2010	15.40	15.40	15.24	15.36
514	NASDAQ	PIE	Tue, Jan 12, 2010	15.45	15.45	15.24	15.31
513	NASDAQ	PIE	Mon, Jan 11, 2010	15.62	15.68	15.42	15.53
512	NASDAQ	PIE	Fri, Jan 8, 2010	15.46	15.56	15.38	15.56
511	NASDAQ	PIE	Thu, Jan 7, 2010	15.47	15.50	15.35	15.47
510	NASDAQ	PIE	Wed, Jan 6, 2010	15.50	15.57	15.40	15.54
509	NASDAQ	PIE	Tue, Jan 5, 2010	15.37	15.48	15.30	15.48
508	NASDAQ	PIE	Mon, Jan 4, 2010	15.17	15.26	14.85	15.22
507	NASDAQ	PIE	Thu, Dec 31, 2009	14.85	14.85	14.59	14.73
506	NASDAQ	PIE	Wed, Dec 30, 2009	14.72	14.78	14.70	14.76
505	NASDAQ	PIE	Tue, Dec 29, 2009	14.71	14.84	14.71	14.74
504	NASDAQ	PIE	Mon, Dec 28, 2009	14.76	14.83	14.61	14.71
503	NASDAQ	PIE	Thu, Dec 24, 2009	14.68	14.73	14.66	14.73
502	NASDAQ	PIE	Wed, Dec 23, 2009	13.94	14.54	13.94	14.46
501	NASDAQ	PIE	Tue, Dec 22, 2009	14.35	14.43	14.28	14.43
500	NASDAQ	PIE	Mon, Dec 21, 2009	14.08	14.82	14.00	14.32
499	NASDAQ	PIE	Fri, Dec 18, 2009	14.06	14.19	13.94	13.97
498	NASDAQ	PIE	Thu, Dec 17, 2009	14.44	14.44	14.23	14.38
497	NASDAQ	PIE	Wed, Dec 16, 2009	14.75	14.80	14.69	14.78
496	NASDAQ	PIE	Tue, Dec 15, 2009	14.75	14.82	14.67	14.73
495	NASDAQ	PIE	Mon, Dec 14, 2009	14.80	14.82	14.68	14.78
494	NASDAQ	PIE	Fri, Dec 11, 2009	14.68	14.68	14.50	14.61
493	NASDAQ	PIE	Thu, Dec 10, 2009	14.36	14.50	14.36	14.41
492	NASDAQ	PIE	Wed, Dec 9, 2009	14.41	14.44	14.25	14.44
491	NASDAQ	PIE	Tue, Dec 8, 2009	14.42	14.45	14.33	14.33
490	NASDAQ	PIE	Mon, Dec 7, 2009	14.78	14.80	14.65	14.65
489	NASDAQ	PIE	Fri, Dec 4, 2009	14.93	14.95	14.56	14.71
488	NASDAQ	PIE	Thu, Dec 3, 2009	14.85	14.86	14.73	14.73
487	NASDAQ	PIE	Wed, Dec 2, 2009	14.49	14.70	14.49	14.67
486	NASDAQ	PIE	Tue, Dec 1, 2009	14.48	14.57	14.46	14.51
485	NASDAQ	PIE	Mon, Nov 30, 2009	14.15	14.16	14.00	14.16
484	NASDAQ	PIE	Fri, Nov 27, 2009	13.65	14.00	13.30	13.92
483	NASDAQ	PIE	Wed, Nov 25, 2009	14.51	14.56	14.37	14.44
482	NASDAQ	PIE	Tue, Nov 24, 2009	14.44	14.46	14.18	14.43
481	NASDAQ	PIE	Mon, Nov 23, 2009	14.27	15.00	14.27	14.43
480	NASDAQ	PIE	Fri, Nov 20, 2009	14.08	14.27	14.06	14.14
479	NASDAQ	PIE	Thu, Nov 19, 2009	14.36	14.36	14.00	14.23
478	NASDAQ	PIE	Wed, Nov 18, 2009	14.59	14.66	14.54	14.55
477	NASDAQ	PIE	Tue, Nov 17, 2009	14.63	14.84	14.27	14.74
476	NASDAQ	PIE	Mon, Nov 16, 2009	14.65	15.06	14.65	14.84
475	NASDAQ	PIE	Fri, Nov 13, 2009	14.14	14.48	14.14	14.43
474	NASDAQ	PIE	Thu, Nov 12, 2009	14.42	14.46	14.08	14.08
473	NASDAQ	PIE	Wed, Nov 11, 2009	14.53	14.93	14.30	14.48
472	NASDAQ	PIE	Tue, Nov 10, 2009	14.28	14.58	14.02	14.32
471	NASDAQ	PIE	Mon, Nov 9, 2009	14.22	14.73	14.22	14.50
470	NASDAQ	PIE	Fri, Nov 6, 2009	13.96	14.47	13.77	13.93
469	NASDAQ	PIE	Thu, Nov 5, 2009	13.63	14.09	13.55	13.84
468	NASDAQ	PIE	Wed, Nov 4, 2009	13.63	13.74	13.45	13.56
467	NASDAQ	PIE	Tue, Nov 3, 2009	13.00	13.29	12.41	13.29
466	NASDAQ	PIE	Mon, Nov 2, 2009	13.34	13.51	12.91	13.13
465	NASDAQ	PIE	Fri, Oct 30, 2009	13.57	13.58	13.03	13.16
464	NASDAQ	PIE	Thu, Oct 29, 2009	13.39	13.66	13.23	13.64
463	NASDAQ	PIE	Wed, Oct 28, 2009	13.86	13.86	13.04	13.19
462	NASDAQ	PIE	Tue, Oct 27, 2009	14.28	14.48	14.00	14.00
461	NASDAQ	PIE	Mon, Oct 26, 2009	14.39	14.60	14.16	14.24
460	NASDAQ	PIE	Fri, Oct 23, 2009	14.58	14.73	14.38	14.38
459	NASDAQ	PIE	Thu, Oct 22, 2009	14.56	14.75	14.35	14.70
458	NASDAQ	PIE	Wed, Oct 21, 2009	14.66	14.82	14.58	14.58
457	NASDAQ	PIE	Tue, Oct 20, 2009	14.70	14.70	14.32	14.53
456	NASDAQ	PIE	Mon, Oct 19, 2009	14.85	15.03	14.60	14.67
455	NASDAQ	PIE	Fri, Oct 16, 2009	14.51	14.96	14.22	14.52
454	NASDAQ	PIE	Thu, Oct 15, 2009	14.85	14.85	14.60	14.79
453	NASDAQ	PIE	Wed, Oct 14, 2009	14.75	15.12	13.96	14.89
452	NASDAQ	PIE	Tue, Oct 13, 2009	14.30	14.56	14.21	14.38
451	NASDAQ	PIE	Mon, Oct 12, 2009	14.49	14.54	14.27	14.39
450	NASDAQ	PIE	Fri, Oct 9, 2009	14.37	14.37	14.11	14.22
449	NASDAQ	PIE	Thu, Oct 8, 2009	14.54	14.54	13.91	14.20
448	NASDAQ	PIE	Wed, Oct 7, 2009	13.85	13.85	13.66	13.74
447	NASDAQ	PIE	Tue, Oct 6, 2009	13.79	14.01	13.79	13.90
446	NASDAQ	PIE	Mon, Oct 5, 2009	13.30	13.78	13.28	13.61
445	NASDAQ	PIE	Fri, Oct 2, 2009	13.00	13.36	12.92	13.28
444	NASDAQ	PIE	Thu, Oct 1, 2009	13.73	13.73	13.20	13.27
443	NASDAQ	PIE	Wed, Sep 30, 2009	13.88	13.93	13.50	13.68
442	NASDAQ	PIE	Tue, Sep 29, 2009	13.80	13.85	13.52	13.65
441	NASDAQ	PIE	Mon, Sep 28, 2009	13.55	13.77	13.55	13.74
440	NASDAQ	PIE	Fri, Sep 25, 2009	13.69	13.75	13.57	13.62
439	NASDAQ	PIE	Thu, Sep 24, 2009	14.46	14.46	13.51	13.66
438	NASDAQ	PIE	Wed, Sep 23, 2009	14.04	14.10	13.89	13.92
437	NASDAQ	PIE	Tue, Sep 22, 2009	13.96	14.11	13.91	13.98
436	NASDAQ	PIE	Mon, Sep 21, 2009	13.95	14.69	13.50	13.87
435	NASDAQ	PIE	Fri, Sep 18, 2009	14.61	14.61	13.87	13.94
434	NASDAQ	PIE	Thu, Sep 17, 2009	14.07	14.09	13.95	13.97
433	NASDAQ	PIE	Wed, Sep 16, 2009	13.83	14.06	13.79	14.01
432	NASDAQ	PIE	Tue, Sep 15, 2009	13.81	13.81	13.41	13.66
431	NASDAQ	PIE	Mon, Sep 14, 2009	13.32	13.57	13.16	13.47
430	NASDAQ	PIE	Fri, Sep 11, 2009	13.46	13.49	13.27	13.43
429	NASDAQ	PIE	Thu, Sep 10, 2009	13.33	13.38	13.18	13.31
428	NASDAQ	PIE	Wed, Sep 9, 2009	13.10	13.35	13.10	13.25
427	NASDAQ	PIE	Tue, Sep 8, 2009	13.05	13.11	13.05	13.11
426	NASDAQ	PIE	Fri, Sep 4, 2009	12.71	12.90	12.68	12.90
425	NASDAQ	PIE	Thu, Sep 3, 2009	12.58	12.66	12.49	12.52
424	NASDAQ	PIE	Wed, Sep 2, 2009	12.25	12.62	12.25	12.40
423	NASDAQ	PIE	Tue, Sep 1, 2009	12.46	12.63	12.25	12.26
422	NASDAQ	PIE	Mon, Aug 31, 2009	12.74	12.76	12.51	12.60
421	NASDAQ	PIE	Fri, Aug 28, 2009	12.73	12.98	12.70	12.70
420	NASDAQ	PIE	Thu, Aug 27, 2009	12.69	12.80	12.42	12.70
419	NASDAQ	PIE	Wed, Aug 26, 2009	12.85	12.85	12.53	12.78
418	NASDAQ	PIE	Tue, Aug 25, 2009	12.92	13.25	12.91	12.93
417	NASDAQ	PIE	Mon, Aug 24, 2009	13.03	13.08	12.91	12.94
416	NASDAQ	PIE	Fri, Aug 21, 2009	12.72	13.11	12.69	12.94
415	NASDAQ	PIE	Thu, Aug 20, 2009	12.59	12.82	12.48	12.68
414	NASDAQ	PIE	Wed, Aug 19, 2009	12.20	12.51	12.14	12.34
413	NASDAQ	PIE	Tue, Aug 18, 2009	12.25	12.50	12.25	12.50
412	NASDAQ	PIE	Mon, Aug 17, 2009	12.43	12.43	12.01	12.18
411	NASDAQ	PIE	Fri, Aug 14, 2009	13.17	13.17	12.66	12.78
410	NASDAQ	PIE	Thu, Aug 13, 2009	13.25	13.25	12.88	12.98
409	NASDAQ	PIE	Wed, Aug 12, 2009	12.90	13.14	12.76	13.08
408	NASDAQ	PIE	Tue, Aug 11, 2009	12.79	12.81	12.64	12.80
407	NASDAQ	PIE	Mon, Aug 10, 2009	13.11	13.12	12.85	12.95
406	NASDAQ	PIE	Fri, Aug 7, 2009	12.95	13.07	12.94	13.01
405	NASDAQ	PIE	Thu, Aug 6, 2009	13.10	13.14	12.80	12.90
404	NASDAQ	PIE	Wed, Aug 5, 2009	13.01	13.02	12.50	13.02
403	NASDAQ	PIE	Tue, Aug 4, 2009	13.09	13.22	13.00	13.04
402	NASDAQ	PIE	Mon, Aug 3, 2009	13.00	13.18	12.97	13.13
401	NASDAQ	PIE	Fri, Jul 31, 2009	12.71	12.78	12.49	12.62
400	NASDAQ	PIE	Thu, Jul 30, 2009	12.45	12.65	12.34	12.61
399	NASDAQ	PIE	Wed, Jul 29, 2009	12.13	12.23	12.08	12.19
398	NASDAQ	PIE	Tue, Jul 28, 2009	12.44	12.49	12.17	12.46
397	NASDAQ	PIE	Mon, Jul 27, 2009	12.39	12.46	12.33	12.42
396	NASDAQ	PIE	Fri, Jul 24, 2009	12.36	12.64	12.17	12.29
395	NASDAQ	PIE	Thu, Jul 23, 2009	12.14	12.54	12.14	12.45
394	NASDAQ	PIE	Wed, Jul 22, 2009	11.92	12.35	11.91	12.05
393	NASDAQ	PIE	Tue, Jul 21, 2009	11.98	12.31	11.84	11.95
392	NASDAQ	PIE	Mon, Jul 20, 2009	11.75	12.03	11.74	11.84
391	NASDAQ	PIE	Fri, Jul 17, 2009	11.42	11.58	11.38	11.53
390	NASDAQ	PIE	Thu, Jul 16, 2009	11.27	11.41	11.27	11.40
389	NASDAQ	PIE	Wed, Jul 15, 2009	11.22	11.39	11.06	11.29
388	NASDAQ	PIE	Tue, Jul 14, 2009	10.65	10.74	10.53	10.70
387	NASDAQ	PIE	Mon, Jul 13, 2009	10.55	10.65	10.35	10.55
386	NASDAQ	PIE	Fri, Jul 10, 2009	10.47	10.57	10.45	10.54
385	NASDAQ	PIE	Thu, Jul 9, 2009	10.76	10.89	10.61	10.65
384	NASDAQ	PIE	Wed, Jul 8, 2009	10.75	10.75	10.47	10.74
383	NASDAQ	PIE	Tue, Jul 7, 2009	10.87	11.07	10.74	10.74
382	NASDAQ	PIE	Mon, Jul 6, 2009	10.79	11.13	10.75	11.05
381	NASDAQ	PIE	Thu, Jul 2, 2009	11.06	11.16	10.89	10.89
380	NASDAQ	PIE	Wed, Jul 1, 2009	11.51	11.57	11.32	11.51
379	NASDAQ	PIE	Tue, Jun 30, 2009	11.41	11.41	11.04	11.17
378	NASDAQ	PIE	Mon, Jun 29, 2009	11.44	11.50	11.25	11.44
377	NASDAQ	PIE	Fri, Jun 26, 2009	11.43	11.49	11.26	11.44
376	NASDAQ	PIE	Thu, Jun 25, 2009	11.19	11.40	11.14	11.39
375	NASDAQ	PIE	Wed, Jun 24, 2009	12.40	12.40	10.95	11.00
374	NASDAQ	PIE	Tue, Jun 23, 2009	12.32	12.40	10.66	10.77
373	NASDAQ	PIE	Mon, Jun 22, 2009	11.63	11.63	10.72	10.84
372	NASDAQ	PIE	Fri, Jun 19, 2009	11.02	11.04	10.78	10.81
371	NASDAQ	PIE	Thu, Jun 18, 2009	10.95	10.98	10.80	10.84
370	NASDAQ	PIE	Wed, Jun 17, 2009	11.00	11.15	10.95	11.09
369	NASDAQ	PIE	Tue, Jun 16, 2009	11.25	11.25	10.98	11.12
368	NASDAQ	PIE	Mon, Jun 15, 2009	11.55	11.55	11.18	11.21
367	NASDAQ	PIE	Fri, Jun 12, 2009	11.64	11.74	11.61	11.74
366	NASDAQ	PIE	Thu, Jun 11, 2009	11.51	11.84	11.51	11.79
365	NASDAQ	PIE	Wed, Jun 10, 2009	12.20	12.20	11.48	11.63
364	NASDAQ	PIE	Tue, Jun 9, 2009	11.52	12.56	11.45	11.48
363	NASDAQ	PIE	Mon, Jun 8, 2009	11.70	11.70	11.46	11.67
362	NASDAQ	PIE	Fri, Jun 5, 2009	11.69	11.79	11.64	11.79
361	NASDAQ	PIE	Thu, Jun 4, 2009	11.51	11.60	11.43	11.60
360	NASDAQ	PIE	Wed, Jun 3, 2009	11.73	11.73	11.35	11.44
359	NASDAQ	PIE	Tue, Jun 2, 2009	11.83	11.83	11.50	11.74
358	NASDAQ	PIE	Mon, Jun 1, 2009	11.58	12.01	11.58	11.74
357	NASDAQ	PIE	Fri, May 29, 2009	11.52	11.52	11.32	11.40
356	NASDAQ	PIE	Thu, May 28, 2009	11.14	11.51	11.04	11.41
355	NASDAQ	PIE	Wed, May 27, 2009	11.09	11.15	10.94	10.94
354	NASDAQ	PIE	Tue, May 26, 2009	10.89	11.08	10.72	11.03
353	NASDAQ	PIE	Fri, May 22, 2009	10.91	11.00	10.88	10.94
352	NASDAQ	PIE	Thu, May 21, 2009	11.01	11.03	10.76	10.77
351	NASDAQ	PIE	Wed, May 20, 2009	11.15	11.28	11.08	11.08
350	NASDAQ	PIE	Tue, May 19, 2009	11.01	11.14	10.84	11.13
349	NASDAQ	PIE	Mon, May 18, 2009	10.72	10.90	10.19	10.90
348	NASDAQ	PIE	Fri, May 15, 2009	10.69	10.72	10.44	10.44
347	NASDAQ	PIE	Thu, May 14, 2009	10.38	10.55	10.38	10.54
346	NASDAQ	PIE	Wed, May 13, 2009	10.60	10.67	10.38	10.40
345	NASDAQ	PIE	Tue, May 12, 2009	10.75	10.75	10.60	10.66
344	NASDAQ	PIE	Mon, May 11, 2009	10.91	10.91	10.71	10.72
343	NASDAQ	PIE	Fri, May 8, 2009	11.09	11.15	10.84	11.04
342	NASDAQ	PIE	Thu, May 7, 2009	11.03	11.03	10.60	10.80
341	NASDAQ	PIE	Wed, May 6, 2009	10.71	10.99	10.68	10.80
340	NASDAQ	PIE	Tue, May 5, 2009	10.55	10.72	10.52	10.64
339	NASDAQ	PIE	Mon, May 4, 2009	10.49	10.88	10.49	10.88
338	NASDAQ	PIE	Fri, May 1, 2009	10.24	10.27	10.03	10.24
337	NASDAQ	PIE	Thu, Apr 30, 2009	10.18	10.33	10.00	10.16
336	NASDAQ	PIE	Wed, Apr 29, 2009	9.82	10.07	9.81	9.94
335	NASDAQ	PIE	Tue, Apr 28, 2009	9.52	9.61	9.51	9.61
334	NASDAQ	PIE	Mon, Apr 27, 2009	9.83	9.83	9.66	9.72
333	NASDAQ	PIE	Fri, Apr 24, 2009	9.79	10.06	9.79	10.06
332	NASDAQ	PIE	Thu, Apr 23, 2009	9.72	9.80	9.56	9.78
331	NASDAQ	PIE	Wed, Apr 22, 2009	9.52	9.74	9.52	9.64
330	NASDAQ	PIE	Tue, Apr 21, 2009	9.52	9.64	9.51	9.64
329	NASDAQ	PIE	Mon, Apr 20, 2009	9.81	9.81	9.42	9.54
328	NASDAQ	PIE	Fri, Apr 17, 2009	9.91	9.99	9.75	9.89
327	NASDAQ	PIE	Thu, Apr 16, 2009	9.97	10.04	9.77	10.00
326	NASDAQ	PIE	Wed, Apr 15, 2009	9.91	9.91	9.78	9.91
325	NASDAQ	PIE	Tue, Apr 14, 2009	9.89	9.97	9.69	9.84
324	NASDAQ	PIE	Mon, Apr 13, 2009	9.56	9.84	9.56	9.75
323	NASDAQ	PIE	Thu, Apr 9, 2009	9.50	9.73	9.50	9.73
322	NASDAQ	PIE	Wed, Apr 8, 2009	9.30	9.34	9.21	9.21
321	NASDAQ	PIE	Tue, Apr 7, 2009	9.21	9.41	9.21	9.29
320	NASDAQ	PIE	Mon, Apr 6, 2009	9.42	9.46	9.28	9.46
319	NASDAQ	PIE	Fri, Apr 3, 2009	9.42	9.42	9.26	9.26
318	NASDAQ	PIE	Thu, Apr 2, 2009	9.36	9.86	9.25	9.43
317	NASDAQ	PIE	Wed, Apr 1, 2009	8.74	8.91	8.65	8.86
316	NASDAQ	PIE	Tue, Mar 31, 2009	8.54	8.74	8.54	8.68
315	NASDAQ	PIE	Mon, Mar 30, 2009	8.66	8.66	8.40	8.52
314	NASDAQ	PIE	Fri, Mar 27, 2009	8.86	9.00	8.83	8.90
313	NASDAQ	PIE	Thu, Mar 26, 2009	9.00	9.07	8.99	9.02
312	NASDAQ	PIE	Wed, Mar 25, 2009	8.91	8.94	8.67	8.92
311	NASDAQ	PIE	Tue, Mar 24, 2009	9.86	9.86	8.71	8.84
310	NASDAQ	PIE	Mon, Mar 23, 2009	8.80	8.99	8.66	8.99
309	NASDAQ	PIE	Fri, Mar 20, 2009	8.49	8.49	8.34	8.34
308	NASDAQ	PIE	Thu, Mar 19, 2009	8.43	8.52	8.41	8.41
307	NASDAQ	PIE	Wed, Mar 18, 2009	8.24	8.46	8.15	8.41
306	NASDAQ	PIE	Tue, Mar 17, 2009	7.98	8.18	7.98	8.15
305	NASDAQ	PIE	Mon, Mar 16, 2009	8.00	8.22	8.00	8.06
304	NASDAQ	PIE	Fri, Mar 13, 2009	8.00	8.00	7.91	7.97
303	NASDAQ	PIE	Thu, Mar 12, 2009	7.70	7.95	7.65	7.80
302	NASDAQ	PIE	Wed, Mar 11, 2009	7.76	7.78	7.65	7.65
301	NASDAQ	PIE	Tue, Mar 10, 2009	7.36	7.74	7.36	7.59
300	NASDAQ	PIE	Mon, Mar 9, 2009	7.33	7.42	7.11	7.13
299	NASDAQ	PIE	Fri, Mar 6, 2009	7.33	7.34	7.15	7.15
298	NASDAQ	PIE	Thu, Mar 5, 2009	7.19	7.32	7.15	7.15
297	NASDAQ	PIE	Wed, Mar 4, 2009	7.20	7.65	7.20	7.65
296	NASDAQ	PIE	Tue, Mar 3, 2009	7.01	7.13	6.96	7.13
295	NASDAQ	PIE	Mon, Mar 2, 2009	7.21	7.23	6.66	6.93
294	NASDAQ	PIE	Fri, Feb 27, 2009	7.60	7.61	7.24	7.47
293	NASDAQ	PIE	Thu, Feb 26, 2009	7.86	7.86	7.56	7.59
292	NASDAQ	PIE	Wed, Feb 25, 2009	7.73	7.82	7.72	7.78
291	NASDAQ	PIE	Tue, Feb 24, 2009	7.76	7.89	7.63	7.87
290	NASDAQ	PIE	Mon, Feb 23, 2009	7.92	7.92	7.64	7.64
289	NASDAQ	PIE	Fri, Feb 20, 2009	7.96	7.97	7.73	7.80
288	NASDAQ	PIE	Thu, Feb 19, 2009	8.31	8.31	8.06	8.09
287	NASDAQ	PIE	Wed, Feb 18, 2009	8.11	8.26	8.08	8.26
286	NASDAQ	PIE	Tue, Feb 17, 2009	8.19	8.19	8.06	8.08
285	NASDAQ	PIE	Fri, Feb 13, 2009	8.80	8.80	8.42	8.54
284	NASDAQ	PIE	Thu, Feb 12, 2009	8.19	8.39	8.19	8.35
283	NASDAQ	PIE	Wed, Feb 11, 2009	8.58	8.58	8.39	8.54
282	NASDAQ	PIE	Tue, Feb 10, 2009	9.13	9.13	8.50	8.50
281	NASDAQ	PIE	Mon, Feb 9, 2009	8.93	8.93	8.75	8.77
280	NASDAQ	PIE	Fri, Feb 6, 2009	8.91	9.00	8.80	8.97
279	NASDAQ	PIE	Thu, Feb 5, 2009	8.54	8.66	8.39	8.66
278	NASDAQ	PIE	Wed, Feb 4, 2009	8.40	8.65	8.40	8.52
277	NASDAQ	PIE	Tue, Feb 3, 2009	8.24	8.34	8.24	8.34
276	NASDAQ	PIE	Mon, Feb 2, 2009	8.16	8.24	8.15	8.24
275	NASDAQ	PIE	Fri, Jan 30, 2009	8.21	8.22	8.21	8.22
274	NASDAQ	PIE	Thu, Jan 29, 2009	8.48	8.48	8.27	8.38
273	NASDAQ	PIE	Wed, Jan 28, 2009	8.20	8.43	8.17	8.35
272	NASDAQ	PIE	Tue, Jan 27, 2009	8.27	8.27	8.09	8.16
271	NASDAQ	PIE	Mon, Jan 26, 2009	8.12	8.22	8.10	8.14
270	NASDAQ	PIE	Fri, Jan 23, 2009	7.93	7.95	7.70	7.85
269	NASDAQ	PIE	Thu, Jan 22, 2009	8.11	8.11	7.89	7.99
268	NASDAQ	PIE	Wed, Jan 21, 2009	8.12	8.20	7.92	8.18
267	NASDAQ	PIE	Tue, Jan 20, 2009	8.12	8.22	7.88	8.02
266	NASDAQ	PIE	Fri, Jan 16, 2009	8.30	8.44	7.88	8.35
265	NASDAQ	PIE	Thu, Jan 15, 2009	8.20	8.31	7.53	8.28
264	NASDAQ	PIE	Wed, Jan 14, 2009	8.54	8.54	8.26	8.34
263	NASDAQ	PIE	Tue, Jan 13, 2009	8.62	8.84	8.57	8.63
262	NASDAQ	PIE	Mon, Jan 12, 2009	9.13	9.14	8.65	8.84
261	NASDAQ	PIE	Fri, Jan 9, 2009	9.25	9.51	9.16	9.27
260	NASDAQ	PIE	Thu, Jan 8, 2009	9.25	9.25	9.12	9.21
259	NASDAQ	PIE	Wed, Jan 7, 2009	9.93	9.93	9.38	9.44
258	NASDAQ	PIE	Tue, Jan 6, 2009	9.68	9.95	9.68	9.90
257	NASDAQ	PIE	Mon, Jan 5, 2009	9.77	9.85	9.69	9.83
256	NASDAQ	PIE	Fri, Jan 2, 2009	9.43	9.69	9.41	9.69
255	NASDAQ	PIE	Wed, Dec 31, 2008	9.34	9.45	9.28	9.41
254	NASDAQ	PIE	Tue, Dec 30, 2008	9.26	9.41	9.23	9.32
253	NASDAQ	PIE	Mon, Dec 29, 2008	9.40	9.50	9.05	9.26
252	NASDAQ	PIE	Fri, Dec 26, 2008	9.40	10.16	9.09	9.36
251	NASDAQ	PIE	Wed, Dec 24, 2008	9.18	9.34	9.18	9.32
250	NASDAQ	PIE	Tue, Dec 23, 2008	9.33	9.34	9.16	9.21
249	NASDAQ	PIE	Mon, Dec 22, 2008	9.26	9.58	9.15	9.19
248	NASDAQ	PIE	Fri, Dec 19, 2008	9.48	9.60	9.31	9.31
247	NASDAQ	PIE	Thu, Dec 18, 2008	9.38	9.62	9.33	9.33
246	NASDAQ	PIE	Wed, Dec 17, 2008	9.41	9.48	9.29	9.43
245	NASDAQ	PIE	Tue, Dec 16, 2008	8.90	9.33	8.88	9.32
244	NASDAQ	PIE	Mon, Dec 15, 2008	8.91	8.91	8.68	8.78
243	NASDAQ	PIE	Fri, Dec 12, 2008	8.83	8.91	8.70	8.79
242	NASDAQ	PIE	Thu, Dec 11, 2008	8.89	9.05	8.81	8.83
241	NASDAQ	PIE	Wed, Dec 10, 2008	8.87	8.89	8.64	8.89
240	NASDAQ	PIE	Tue, Dec 9, 2008	8.70	8.70	8.62	8.67
239	NASDAQ	PIE	Mon, Dec 8, 2008	8.79	8.89	7.03	8.59
238	NASDAQ	PIE	Fri, Dec 5, 2008	8.11	8.38	7.95	8.32
237	NASDAQ	PIE	Thu, Dec 4, 2008	8.28	8.28	8.01	8.01
236	NASDAQ	PIE	Wed, Dec 3, 2008	8.00	8.30	8.00	8.30
235	NASDAQ	PIE	Tue, Dec 2, 2008	8.21	8.22	8.04	8.21
234	NASDAQ	PIE	Mon, Dec 1, 2008	8.24	8.25	8.01	8.01
233	NASDAQ	PIE	Fri, Nov 28, 2008	8.29	8.36	8.27	8.36
232	NASDAQ	PIE	Wed, Nov 26, 2008	8.16	8.48	8.16	8.48
231	NASDAQ	PIE	Tue, Nov 25, 2008	8.13	8.22	7.95	8.12
230	NASDAQ	PIE	Mon, Nov 24, 2008	7.86	8.20	7.86	8.10
229	NASDAQ	PIE	Fri, Nov 21, 2008	7.58	7.75	7.50	7.69
228	NASDAQ	PIE	Thu, Nov 20, 2008	7.74	7.79	7.29	7.29
227	NASDAQ	PIE	Wed, Nov 19, 2008	8.10	8.18	7.92	7.92
226	NASDAQ	PIE	Tue, Nov 18, 2008	8.27	8.42	8.06	8.21
225	NASDAQ	PIE	Mon, Nov 17, 2008	8.47	8.66	8.44	8.48
224	NASDAQ	PIE	Fri, Nov 14, 2008	8.82	8.82	8.50	8.69
223	NASDAQ	PIE	Thu, Nov 13, 2008	8.50	8.61	8.18	8.36
222	NASDAQ	PIE	Wed, Nov 12, 2008	8.79	8.89	8.49	8.49
221	NASDAQ	PIE	Tue, Nov 11, 2008	9.11	9.11	8.83	9.07
220	NASDAQ	PIE	Mon, Nov 10, 2008	9.57	9.57	9.11	9.11
219	NASDAQ	PIE	Fri, Nov 7, 2008	9.26	9.44	9.21	9.33
218	NASDAQ	PIE	Thu, Nov 6, 2008	9.52	9.52	8.89	8.89
217	NASDAQ	PIE	Wed, Nov 5, 2008	10.00	10.70	9.78	9.83
216	NASDAQ	PIE	Tue, Nov 4, 2008	9.84	10.07	9.70	9.96
215	NASDAQ	PIE	Mon, Nov 3, 2008	9.62	9.64	9.50	9.59
214	NASDAQ	PIE	Fri, Oct 31, 2008	9.22	9.53	9.22	9.50
213	NASDAQ	PIE	Thu, Oct 30, 2008	8.95	9.33	8.91	9.08
212	NASDAQ	PIE	Wed, Oct 29, 2008	8.53	8.70	8.53	8.70
211	NASDAQ	PIE	Tue, Oct 28, 2008	8.22	8.58	8.05	8.58
210	NASDAQ	PIE	Mon, Oct 27, 2008	8.20	8.20	7.98	8.05
209	NASDAQ	PIE	Fri, Oct 24, 2008	8.41	8.59	8.30	8.59
208	NASDAQ	PIE	Thu, Oct 23, 2008	8.77	8.83	8.47	8.70
207	NASDAQ	PIE	Wed, Oct 22, 2008	9.29	9.40	8.97	8.97
206	NASDAQ	PIE	Tue, Oct 21, 2008	9.85	9.91	9.75	9.75
205	NASDAQ	PIE	Mon, Oct 20, 2008	9.84	10.05	9.84	10.00
204	NASDAQ	PIE	Fri, Oct 17, 2008	9.68	10.01	9.68	9.84
203	NASDAQ	PIE	Thu, Oct 16, 2008	10.04	10.04	9.53	10.00
202	NASDAQ	PIE	Wed, Oct 15, 2008	10.82	10.82	10.01	10.35
201	NASDAQ	PIE	Tue, Oct 14, 2008	11.40	12.00	10.88	11.06
200	NASDAQ	PIE	Mon, Oct 13, 2008	10.48	10.91	10.37	10.88
199	NASDAQ	PIE	Fri, Oct 10, 2008	9.68	10.10	9.32	9.95
198	NASDAQ	PIE	Thu, Oct 9, 2008	10.86	10.89	9.95	9.98
197	NASDAQ	PIE	Wed, Oct 8, 2008	10.47	11.10	10.44	10.84
196	NASDAQ	PIE	Tue, Oct 7, 2008	11.71	11.78	10.94	10.94
195	NASDAQ	PIE	Mon, Oct 6, 2008	11.89	11.89	10.93	11.45
194	NASDAQ	PIE	Fri, Oct 3, 2008	13.23	13.27	12.63	12.66
193	NASDAQ	PIE	Thu, Oct 2, 2008	13.29	13.38	12.98	12.98
192	NASDAQ	PIE	Wed, Oct 1, 2008	13.51	13.73	13.46	13.56
191	NASDAQ	PIE	Tue, Sep 30, 2008	13.23	13.67	13.22	13.67
190	NASDAQ	PIE	Mon, Sep 29, 2008	13.93	13.93	12.58	12.61
189	NASDAQ	PIE	Fri, Sep 26, 2008	14.29	14.35	14.15	14.35
188	NASDAQ	PIE	Thu, Sep 25, 2008	14.49	14.95	14.49	14.76
187	NASDAQ	PIE	Wed, Sep 24, 2008	14.38	14.38	14.26	14.33
186	NASDAQ	PIE	Tue, Sep 23, 2008	14.82	14.82	14.24	14.38
185	NASDAQ	PIE	Mon, Sep 22, 2008	15.19	15.19	14.68	14.68
184	NASDAQ	PIE	Fri, Sep 19, 2008	14.85	15.47	14.52	15.10
183	NASDAQ	PIE	Thu, Sep 18, 2008	13.34	13.92	12.95	13.87
182	NASDAQ	PIE	Wed, Sep 17, 2008	13.76	13.76	13.09	13.22
181	NASDAQ	PIE	Tue, Sep 16, 2008	13.75	14.18	13.62	14.18
180	NASDAQ	PIE	Mon, Sep 15, 2008	14.55	14.66	14.15	14.15
179	NASDAQ	PIE	Fri, Sep 12, 2008	14.91	15.19	14.91	15.11
178	NASDAQ	PIE	Thu, Sep 11, 2008	14.52	14.92	14.41	14.77
177	NASDAQ	PIE	Wed, Sep 10, 2008	15.21	15.21	14.73	15.08
176	NASDAQ	PIE	Tue, Sep 9, 2008	15.14	15.63	15.04	15.04
175	NASDAQ	PIE	Mon, Sep 8, 2008	16.09	16.33	15.84	15.89
174	NASDAQ	PIE	Fri, Sep 5, 2008	15.94	15.97	15.59	15.88
173	NASDAQ	PIE	Thu, Sep 4, 2008	16.49	16.51	16.00	16.06
172	NASDAQ	PIE	Wed, Sep 3, 2008	16.74	16.78	16.38	16.45
171	NASDAQ	PIE	Tue, Sep 2, 2008	17.24	17.24	16.90	16.91
170	NASDAQ	PIE	Fri, Aug 29, 2008	17.69	17.69	17.42	17.49
169	NASDAQ	PIE	Thu, Aug 28, 2008	17.66	17.77	17.61	17.62
168	NASDAQ	PIE	Wed, Aug 27, 2008	17.32	17.60	17.32	17.48
167	NASDAQ	PIE	Tue, Aug 26, 2008	17.25	17.30	16.80	17.12
166	NASDAQ	PIE	Mon, Aug 25, 2008	17.45	17.47	17.30	17.32
165	NASDAQ	PIE	Fri, Aug 22, 2008	17.59	17.75	17.57	17.62
164	NASDAQ	PIE	Thu, Aug 21, 2008	17.30	17.58	17.30	17.56
163	NASDAQ	PIE	Wed, Aug 20, 2008	17.15	17.44	17.12	17.37
162	NASDAQ	PIE	Tue, Aug 19, 2008	16.79	16.97	16.72	16.97
161	NASDAQ	PIE	Mon, Aug 18, 2008	17.41	17.41	16.71	17.04
160	NASDAQ	PIE	Fri, Aug 15, 2008	17.61	17.61	17.16	17.42
159	NASDAQ	PIE	Thu, Aug 14, 2008	17.63	17.88	17.55	17.65
158	NASDAQ	PIE	Wed, Aug 13, 2008	17.46	17.46	16.90	17.42
157	NASDAQ	PIE	Tue, Aug 12, 2008	17.48	17.48	17.15	17.25
156	NASDAQ	PIE	Mon, Aug 11, 2008	17.84	18.14	17.23	17.69
155	NASDAQ	PIE	Fri, Aug 8, 2008	18.60	18.60	18.10	18.33
154	NASDAQ	PIE	Thu, Aug 7, 2008	18.67	18.67	18.33	18.33
153	NASDAQ	PIE	Wed, Aug 6, 2008	18.59	18.86	18.57	18.69
152	NASDAQ	PIE	Tue, Aug 5, 2008	18.62	18.62	18.37	18.60
151	NASDAQ	PIE	Mon, Aug 4, 2008	19.02	19.02	18.35	18.48
150	NASDAQ	PIE	Fri, Aug 1, 2008	19.25	19.25	18.98	19.02
149	NASDAQ	PIE	Thu, Jul 31, 2008	19.44	19.50	19.26	19.31
148	NASDAQ	PIE	Wed, Jul 30, 2008	19.34	19.45	19.25	19.31
147	NASDAQ	PIE	Tue, Jul 29, 2008	19.08	19.25	18.78	19.25
146	NASDAQ	PIE	Mon, Jul 28, 2008	19.20	19.20	18.71	18.77
145	NASDAQ	PIE	Fri, Jul 25, 2008	19.15	19.21	18.81	18.92
144	NASDAQ	PIE	Thu, Jul 24, 2008	19.60	19.60	18.85	18.85
143	NASDAQ	PIE	Wed, Jul 23, 2008	19.18	19.84	19.18	19.50
142	NASDAQ	PIE	Tue, Jul 22, 2008	19.52	19.73	19.21	19.60
141	NASDAQ	PIE	Mon, Jul 21, 2008	19.80	19.80	19.45	19.47
140	NASDAQ	PIE	Fri, Jul 18, 2008	19.47	19.52	19.22	19.43
139	NASDAQ	PIE	Thu, Jul 17, 2008	19.63	19.85	19.58	19.60
138	NASDAQ	PIE	Wed, Jul 16, 2008	19.24	19.66	19.24	19.63
137	NASDAQ	PIE	Tue, Jul 15, 2008	19.56	19.56	19.02	19.40
136	NASDAQ	PIE	Mon, Jul 14, 2008	19.76	19.89	19.58	19.75
135	NASDAQ	PIE	Fri, Jul 11, 2008	19.29	19.85	19.28	19.82
134	NASDAQ	PIE	Thu, Jul 10, 2008	19.42	19.81	19.40	19.64
133	NASDAQ	PIE	Wed, Jul 9, 2008	19.68	20.10	19.32	19.53
132	NASDAQ	PIE	Tue, Jul 8, 2008	20.04	20.04	19.56	19.82
131	NASDAQ	PIE	Mon, Jul 7, 2008	19.97	20.40	19.73	19.95
130	NASDAQ	PIE	Thu, Jul 3, 2008	20.20	20.42	20.02	20.34
129	NASDAQ	PIE	Wed, Jul 2, 2008	20.90	21.18	20.53	20.53
128	NASDAQ	PIE	Tue, Jul 1, 2008	21.14	21.37	20.84	21.37
127	NASDAQ	PIE	Mon, Jun 30, 2008	21.55	21.82	21.52	21.60
126	NASDAQ	PIE	Fri, Jun 27, 2008	21.28	21.58	21.28	21.50
125	NASDAQ	PIE	Thu, Jun 26, 2008	21.78	21.78	21.30	21.30
124	NASDAQ	PIE	Wed, Jun 25, 2008	21.59	21.90	21.40	21.80
123	NASDAQ	PIE	Tue, Jun 24, 2008	21.56	21.67	21.25	21.56
122	NASDAQ	PIE	Mon, Jun 23, 2008	21.59	21.63	21.32	21.45
121	NASDAQ	PIE	Fri, Jun 20, 2008	21.90	21.90	21.29	21.65
120	NASDAQ	PIE	Thu, Jun 19, 2008	22.10	22.30	22.10	22.22
119	NASDAQ	PIE	Wed, Jun 18, 2008	22.23	22.23	21.93	22.08
118	NASDAQ	PIE	Tue, Jun 17, 2008	22.48	22.48	22.21	22.24
117	NASDAQ	PIE	Mon, Jun 16, 2008	21.79	22.21	21.79	22.13
116	NASDAQ	PIE	Fri, Jun 13, 2008	21.85	22.08	21.72	21.95
115	NASDAQ	PIE	Thu, Jun 12, 2008	22.18	22.28	20.71	21.86
114	NASDAQ	PIE	Wed, Jun 11, 2008	22.39	23.02	22.00	22.00
113	NASDAQ	PIE	Tue, Jun 10, 2008	22.74	22.74	22.39	22.45
112	NASDAQ	PIE	Mon, Jun 9, 2008	22.88	22.88	22.54	22.82
111	NASDAQ	PIE	Fri, Jun 6, 2008	22.98	22.99	22.33	22.33
110	NASDAQ	PIE	Thu, Jun 5, 2008	22.84	23.20	22.84	23.18
109	NASDAQ	PIE	Wed, Jun 4, 2008	22.94	22.94	22.57	22.67
108	NASDAQ	PIE	Tue, Jun 3, 2008	23.46	23.46	22.80	23.00
107	NASDAQ	PIE	Mon, Jun 2, 2008	23.16	23.23	22.79	23.01
106	NASDAQ	PIE	Fri, May 30, 2008	23.12	23.46	23.09	23.28
105	NASDAQ	PIE	Thu, May 29, 2008	23.09	23.25	22.96	23.09
104	NASDAQ	PIE	Wed, May 28, 2008	22.97	23.20	22.83	23.20
103	NASDAQ	PIE	Tue, May 27, 2008	22.91	22.95	22.76	22.95
102	NASDAQ	PIE	Fri, May 23, 2008	23.14	23.14	22.79	23.00
101	NASDAQ	PIE	Thu, May 22, 2008	23.37	23.37	23.03	23.15
100	NASDAQ	PIE	Wed, May 21, 2008	23.45	23.45	22.86	22.97
99	NASDAQ	PIE	Tue, May 20, 2008	23.33	23.34	23.10	23.28
98	NASDAQ	PIE	Mon, May 19, 2008	23.13	23.69	23.03	23.49
97	NASDAQ	PIE	Fri, May 16, 2008	23.40	23.60	23.26	23.57
96	NASDAQ	PIE	Thu, May 15, 2008	23.01	23.46	23.01	23.43
95	NASDAQ	PIE	Wed, May 14, 2008	23.02	23.11	22.91	23.01
94	NASDAQ	PIE	Tue, May 13, 2008	22.83	23.07	22.83	23.05
93	NASDAQ	PIE	Mon, May 12, 2008	22.84	22.96	22.61	22.88
92	NASDAQ	PIE	Fri, May 9, 2008	22.69	22.79	22.63	22.77
91	NASDAQ	PIE	Thu, May 8, 2008	22.84	22.98	22.75	22.89
90	NASDAQ	PIE	Wed, May 7, 2008	23.00	23.00	22.50	22.61
89	NASDAQ	PIE	Tue, May 6, 2008	22.99	23.09	22.65	23.09
88	NASDAQ	PIE	Mon, May 5, 2008	22.95	22.95	22.71	22.87
87	NASDAQ	PIE	Fri, May 2, 2008	22.88	23.21	22.63	22.75
86	NASDAQ	PIE	Thu, May 1, 2008	22.29	22.68	22.29	22.61
85	NASDAQ	PIE	Wed, Apr 30, 2008	22.28	22.60	22.23	22.55
84	NASDAQ	PIE	Tue, Apr 29, 2008	22.31	22.40	21.89	21.98
83	NASDAQ	PIE	Mon, Apr 28, 2008	22.84	22.84	22.40	22.51
82	NASDAQ	PIE	Fri, Apr 25, 2008	22.54	22.63	22.36	22.60
81	NASDAQ	PIE	Thu, Apr 24, 2008	22.81	22.81	22.49	22.70
80	NASDAQ	PIE	Wed, Apr 23, 2008	22.83	22.83	22.54	22.75
79	NASDAQ	PIE	Tue, Apr 22, 2008	22.66	22.80	22.33	22.64
78	NASDAQ	PIE	Mon, Apr 21, 2008	22.59	22.65	22.45	22.65
77	NASDAQ	PIE	Fri, Apr 18, 2008	22.72	22.77	22.58	22.67
76	NASDAQ	PIE	Thu, Apr 17, 2008	22.64	22.76	22.47	22.55
75	NASDAQ	PIE	Wed, Apr 16, 2008	22.35	22.89	22.33	22.89
74	NASDAQ	PIE	Tue, Apr 15, 2008	22.17	22.22	21.90	22.07
73	NASDAQ	PIE	Mon, Apr 14, 2008	22.01	22.09	21.91	21.92
72	NASDAQ	PIE	Fri, Apr 11, 2008	22.32	22.35	21.99	22.08
71	NASDAQ	PIE	Thu, Apr 10, 2008	22.27	22.72	22.17	22.46
70	NASDAQ	PIE	Wed, Apr 9, 2008	22.46	22.47	22.06	22.18
69	NASDAQ	PIE	Tue, Apr 8, 2008	22.41	22.46	22.23	22.42
68	NASDAQ	PIE	Mon, Apr 7, 2008	22.31	22.51	22.29	22.39
67	NASDAQ	PIE	Fri, Apr 4, 2008	22.17	22.17	21.77	22.03
66	NASDAQ	PIE	Thu, Apr 3, 2008	21.81	22.30	21.75	21.85
65	NASDAQ	PIE	Wed, Apr 2, 2008	22.04	22.15	21.90	22.02
64	NASDAQ	PIE	Tue, Apr 1, 2008	21.76	22.47	21.73	22.47
63	NASDAQ	PIE	Mon, Mar 31, 2008	21.96	22.02	21.77	22.02
62	NASDAQ	PIE	Fri, Mar 28, 2008	22.23	22.99	21.86	21.86
61	NASDAQ	PIE	Thu, Mar 27, 2008	22.04	23.63	21.94	21.99
60	NASDAQ	PIE	Wed, Mar 26, 2008	21.99	22.62	21.70	21.94
59	NASDAQ	PIE	Tue, Mar 25, 2008	21.90	22.30	21.68	22.13
58	NASDAQ	PIE	Mon, Mar 24, 2008	20.93	21.76	20.93	21.56
57	NASDAQ	PIE	Thu, Mar 20, 2008	20.56	20.97	20.55	20.97
56	NASDAQ	PIE	Wed, Mar 19, 2008	21.57	21.58	20.73	20.73
55	NASDAQ	PIE	Tue, Mar 18, 2008	21.18	21.82	21.13	21.82
54	NASDAQ	PIE	Mon, Mar 17, 2008	20.62	20.89	20.25	20.78
53	NASDAQ	PIE	Fri, Mar 14, 2008	22.19	22.32	18.65	21.65
52	NASDAQ	PIE	Thu, Mar 13, 2008	21.43	22.27	21.17	22.23
51	NASDAQ	PIE	Wed, Mar 12, 2008	22.54	22.74	21.99	22.05
50	NASDAQ	PIE	Tue, Mar 11, 2008	21.70	22.49	21.54	22.49
49	NASDAQ	PIE	Mon, Mar 10, 2008	20.72	20.72	19.72	19.93
48	NASDAQ	PIE	Fri, Mar 7, 2008	22.52	22.78	21.78	22.01
47	NASDAQ	PIE	Thu, Mar 6, 2008	23.60	23.70	22.90	22.90
46	NASDAQ	PIE	Wed, Mar 5, 2008	22.98	23.71	22.98	23.59
45	NASDAQ	PIE	Tue, Mar 4, 2008	23.73	23.73	23.08	23.08
44	NASDAQ	PIE	Mon, Mar 3, 2008	23.81	24.03	23.61	23.88
43	NASDAQ	PIE	Fri, Feb 29, 2008	23.53	25.30	23.15	24.27
42	NASDAQ	PIE	Thu, Feb 28, 2008	25.08	25.08	24.87	24.87
41	NASDAQ	PIE	Wed, Feb 27, 2008	24.34	24.55	24.25	24.54
40	NASDAQ	PIE	Tue, Feb 26, 2008	24.59	24.59	23.89	24.40
39	NASDAQ	PIE	Mon, Feb 25, 2008	23.67	23.87	23.55	23.78
38	NASDAQ	PIE	Fri, Feb 22, 2008	23.85	24.14	23.37	23.68
37	NASDAQ	PIE	Thu, Feb 21, 2008	23.73	23.89	23.57	23.63
36	NASDAQ	PIE	Wed, Feb 20, 2008	23.98	24.52	23.98	24.52
35	NASDAQ	PIE	Tue, Feb 19, 2008	23.74	23.82	23.49	23.54
34	NASDAQ	PIE	Fri, Feb 15, 2008	23.31	23.42	23.21	23.25
33	NASDAQ	PIE	Thu, Feb 14, 2008	23.77	23.91	23.30	23.30
32	NASDAQ	PIE	Wed, Feb 13, 2008	23.41	23.63	23.25	23.59
31	NASDAQ	PIE	Tue, Feb 12, 2008	23.34	23.55	23.04	23.25
30	NASDAQ	PIE	Mon, Feb 11, 2008	22.94	23.64	22.72	23.09
29	NASDAQ	PIE	Fri, Feb 8, 2008	26.72	26.72	22.81	22.95
28	NASDAQ	PIE	Thu, Feb 7, 2008	22.75	23.17	22.75	22.99
27	NASDAQ	PIE	Wed, Feb 6, 2008	23.35	23.35	22.88	22.90
26	NASDAQ	PIE	Tue, Feb 5, 2008	23.93	23.93	23.26	23.27
25	NASDAQ	PIE	Mon, Feb 4, 2008	23.84	24.14	23.79	23.86
24	NASDAQ	PIE	Fri, Feb 1, 2008	23.90	23.98	23.49	23.82
23	NASDAQ	PIE	Thu, Jan 31, 2008	22.88	23.70	22.80	23.57
22	NASDAQ	PIE	Wed, Jan 30, 2008	23.34	23.38	22.89	23.02
21	NASDAQ	PIE	Tue, Jan 29, 2008	23.27	23.95	23.05	99510.50
20	NASDAQ	PIE	Mon, Jan 28, 2008	22.56	23.05	22.42	23.05
19	NASDAQ	PIE	Fri, Jan 25, 2008	24.28	24.28	22.80	22.88
18	NASDAQ	PIE	Thu, Jan 24, 2008	22.15	22.60	21.88	22.60
17	NASDAQ	PIE	Wed, Jan 23, 2008	21.43	23.19	20.88	22.08
16	NASDAQ	PIE	Tue, Jan 22, 2008	23.02	23.49	20.41	21.64
15	NASDAQ	PIE	Fri, Jan 18, 2008	22.84	23.00	22.70	22.91
14	NASDAQ	PIE	Thu, Jan 17, 2008	23.33	23.66	22.40	22.55
13	NASDAQ	PIE	Wed, Jan 16, 2008	23.33	23.60	22.92	23.24
12	NASDAQ	PIE	Tue, Jan 15, 2008	24.98	25.04	24.06	24.14
11	NASDAQ	PIE	Mon, Jan 14, 2008	25.50	25.75	25.34	25.56
10	NASDAQ	PIE	Fri, Jan 11, 2008	25.53	30.52	25.30	25.38
9	NASDAQ	PIE	Thu, Jan 10, 2008	25.21	26.98	25.11	25.72
8	NASDAQ	PIE	Wed, Jan 9, 2008	25.94	25.95	24.70	25.12
7	NASDAQ	PIE	Tue, Jan 8, 2008	25.47	25.60	25.21	25.21
6	NASDAQ	PIE	Mon, Jan 7, 2008	25.74	28.00	25.30	25.44
5	NASDAQ	PIE	Fri, Jan 4, 2008	25.48	25.48	25.12	25.12
4	NASDAQ	PIE	Thu, Jan 3, 2008	25.11	26.42	25.07	25.22
3	NASDAQ	PIE	Wed, Jan 2, 2008	25.23	25.30	24.89	24.97
2	NASDAQ	PIE	Mon, Dec 31, 2007	25.25	25.41	25.21	25.34
1	NASDAQ	PIE	Fri, Dec 28, 2007	25.11	25.91	25.09	25.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Emerging Markets Momentum ETF NASDAQ:PIE 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