Invesco Dorsey Wright Developed Markets Momentum ETF NASDAQ:PIZ Historical Prices

Below are the 3788 trading days of historical prices for PIZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3788	NASDAQ	PIZ	Thu, Jan 19, 2023	29.60	29.60	29.37	29.45
3787	NASDAQ	PIZ	Wed, Jan 18, 2023	29.95	29.95	29.52	29.52
3786	NASDAQ	PIZ	Tue, Jan 17, 2023	29.69	29.78	29.60	29.67
3785	NASDAQ	PIZ	Fri, Jan 13, 2023	29.22	29.60	29.22	29.52
3784	NASDAQ	PIZ	Thu, Jan 12, 2023	29.23	29.50	28.95	29.43
3783	NASDAQ	PIZ	Wed, Jan 11, 2023	29.00	29.00	28.83	28.97
3782	NASDAQ	PIZ	Tue, Jan 10, 2023	28.76	28.83	28.67	28.76
3781	NASDAQ	PIZ	Mon, Jan 9, 2023	28.93	29.06	28.71	28.79
3780	NASDAQ	PIZ	Fri, Jan 6, 2023	27.80	28.58	27.80	28.58
3779	NASDAQ	PIZ	Thu, Jan 5, 2023	27.64	27.76	27.59	27.66
3778	NASDAQ	PIZ	Wed, Jan 4, 2023	27.92	28.02	27.73	27.76
3777	NASDAQ	PIZ	Tue, Jan 3, 2023	27.59	27.59	27.37	27.45
3776	NASDAQ	PIZ	Fri, Dec 30, 2022	27.57	27.62	27.41	27.46
3775	NASDAQ	PIZ	Thu, Dec 29, 2022	27.68	27.87	27.68	27.75
3774	NASDAQ	PIZ	Wed, Dec 28, 2022	27.65	27.65	27.28	27.30
3773	NASDAQ	PIZ	Tue, Dec 27, 2022	27.77	27.85	27.35	27.70
3772	NASDAQ	PIZ	Fri, Dec 23, 2022	27.44	27.66	27.44	27.61
3771	NASDAQ	PIZ	Thu, Dec 22, 2022	27.75	27.75	27.29	27.48
3770	NASDAQ	PIZ	Wed, Dec 21, 2022	27.72	28.03	27.72	27.85
3769	NASDAQ	PIZ	Tue, Dec 20, 2022	27.53	27.71	27.45	27.45
3768	NASDAQ	PIZ	Mon, Dec 19, 2022	27.80	27.81	27.53	27.55
3767	NASDAQ	PIZ	Fri, Dec 16, 2022	27.82	27.83	27.65	27.70
3766	NASDAQ	PIZ	Thu, Dec 15, 2022	28.33	28.33	27.96	28.03
3765	NASDAQ	PIZ	Wed, Dec 14, 2022	28.86	29.05	28.60	28.92
3764	NASDAQ	PIZ	Tue, Dec 13, 2022	29.17	29.17	28.65	28.75
3763	NASDAQ	PIZ	Mon, Dec 12, 2022	28.37	28.56	28.27	28.49
3762	NASDAQ	PIZ	Fri, Dec 9, 2022	28.60	28.77	28.49	28.55
3761	NASDAQ	PIZ	Thu, Dec 8, 2022	28.33	28.52	28.32	28.39
3760	NASDAQ	PIZ	Wed, Dec 7, 2022	28.23	28.41	28.23	28.41
3759	NASDAQ	PIZ	Tue, Dec 6, 2022	28.57	28.60	28.23	28.23
3758	NASDAQ	PIZ	Mon, Dec 5, 2022	28.98	28.98	28.49	28.49
3757	NASDAQ	PIZ	Fri, Dec 2, 2022	28.92	29.23	28.92	29.09
3756	NASDAQ	PIZ	Thu, Dec 1, 2022	29.10	29.21	28.96	29.05
3755	NASDAQ	PIZ	Wed, Nov 30, 2022	28.37	28.74	28.13	28.73
3754	NASDAQ	PIZ	Tue, Nov 29, 2022	28.05	28.15	27.97	27.99
3753	NASDAQ	PIZ	Mon, Nov 28, 2022	28.31	28.36	28.02	28.02
3752	NASDAQ	PIZ	Fri, Nov 25, 2022	28.39	28.55	28.39	28.48
3751	NASDAQ	PIZ	Wed, Nov 23, 2022	28.20	28.50	28.20	28.44
3750	NASDAQ	PIZ	Tue, Nov 22, 2022	27.90	28.19	27.90	28.19
3749	NASDAQ	PIZ	Mon, Nov 21, 2022	27.69	27.75	27.49	27.68
3748	NASDAQ	PIZ	Fri, Nov 18, 2022	27.80	27.95	27.76	27.81
3747	NASDAQ	PIZ	Thu, Nov 17, 2022	27.68	27.88	27.68	27.81
3746	NASDAQ	PIZ	Wed, Nov 16, 2022	28.18	28.24	28.12	28.16
3745	NASDAQ	PIZ	Tue, Nov 15, 2022	28.33	28.35	28.08	28.19
3744	NASDAQ	PIZ	Mon, Nov 14, 2022	28.17	28.22	28.03	28.03
3743	NASDAQ	PIZ	Fri, Nov 11, 2022	28.25	28.32	28.15	28.27
3742	NASDAQ	PIZ	Thu, Nov 10, 2022	27.26	27.83	27.26	27.77
3741	NASDAQ	PIZ	Wed, Nov 9, 2022	26.64	26.71	26.35	26.36
3740	NASDAQ	PIZ	Tue, Nov 8, 2022	26.57	26.87	26.57	26.78
3739	NASDAQ	PIZ	Mon, Nov 7, 2022	26.33	26.49	26.31	26.38
3738	NASDAQ	PIZ	Fri, Nov 4, 2022	26.24	26.44	26.04	26.27
3737	NASDAQ	PIZ	Thu, Nov 3, 2022	25.37	25.71	25.26	25.60
3736	NASDAQ	PIZ	Wed, Nov 2, 2022	26.13	26.43	25.68	25.68
3735	NASDAQ	PIZ	Tue, Nov 1, 2022	26.48	26.48	26.02	26.15
3734	NASDAQ	PIZ	Mon, Oct 31, 2022	26.04	26.07	25.93	25.99
3733	NASDAQ	PIZ	Fri, Oct 28, 2022	25.93	26.15	25.86	26.15
3732	NASDAQ	PIZ	Thu, Oct 27, 2022	26.18	26.37	26.02	26.04
3731	NASDAQ	PIZ	Wed, Oct 26, 2022	25.96	26.28	25.96	26.20
3730	NASDAQ	PIZ	Tue, Oct 25, 2022	25.55	26.00	25.55	25.96
3729	NASDAQ	PIZ	Mon, Oct 24, 2022	25.28	25.47	25.16	25.42
3728	NASDAQ	PIZ	Fri, Oct 21, 2022	24.62	25.28	24.60	25.28
3727	NASDAQ	PIZ	Thu, Oct 20, 2022	24.84	25.07	24.64	24.68
3726	NASDAQ	PIZ	Wed, Oct 19, 2022	24.85	24.85	24.60	24.75
3725	NASDAQ	PIZ	Tue, Oct 18, 2022	25.18	25.18	24.82	24.97
3724	NASDAQ	PIZ	Mon, Oct 17, 2022	24.76	24.97	24.76	24.84
3723	NASDAQ	PIZ	Fri, Oct 14, 2022	24.85	24.85	24.17	24.17
3722	NASDAQ	PIZ	Thu, Oct 13, 2022	23.70	24.78	23.65	24.67
3721	NASDAQ	PIZ	Wed, Oct 12, 2022	24.25	24.34	24.22	24.22
3720	NASDAQ	PIZ	Tue, Oct 11, 2022	24.54	24.68	24.31	24.33
3719	NASDAQ	PIZ	Mon, Oct 10, 2022	24.78	24.78	24.44	24.63
3718	NASDAQ	PIZ	Fri, Oct 7, 2022	24.95	25.01	24.70	24.80
3717	NASDAQ	PIZ	Thu, Oct 6, 2022	25.43	25.49	25.22	25.25
3716	NASDAQ	PIZ	Wed, Oct 5, 2022	25.54	25.74	25.34	25.63
3715	NASDAQ	PIZ	Tue, Oct 4, 2022	25.58	25.92	25.58	25.90
3714	NASDAQ	PIZ	Mon, Oct 3, 2022	24.91	25.01	24.84	24.92
3713	NASDAQ	PIZ	Fri, Sep 30, 2022	24.50	24.59	24.28	24.28
3712	NASDAQ	PIZ	Thu, Sep 29, 2022	24.18	24.46	24.18	24.46
3711	NASDAQ	PIZ	Wed, Sep 28, 2022	24.26	24.91	24.20	24.86
3710	NASDAQ	PIZ	Tue, Sep 27, 2022	24.63	24.63	24.21	24.33
3709	NASDAQ	PIZ	Mon, Sep 26, 2022	24.68	24.74	24.32	24.47
3708	NASDAQ	PIZ	Fri, Sep 23, 2022	25.24	25.24	24.75	24.83
3707	NASDAQ	PIZ	Thu, Sep 22, 2022	25.97	25.97	25.67	25.81
3706	NASDAQ	PIZ	Wed, Sep 21, 2022	26.35	26.42	25.96	25.96
3705	NASDAQ	PIZ	Tue, Sep 20, 2022	26.45	26.45	26.09	26.36
3704	NASDAQ	PIZ	Mon, Sep 19, 2022	26.43	26.80	26.43	26.78
3703	NASDAQ	PIZ	Fri, Sep 16, 2022	26.95	27.04	26.79	26.93
3702	NASDAQ	PIZ	Thu, Sep 15, 2022	27.40	27.52	27.17	27.21
3701	NASDAQ	PIZ	Wed, Sep 14, 2022	27.57	27.69	27.42	27.55
3700	NASDAQ	PIZ	Tue, Sep 13, 2022	27.98	27.98	27.50	27.50
3699	NASDAQ	PIZ	Mon, Sep 12, 2022	28.30	28.49	28.30	28.43
3698	NASDAQ	PIZ	Fri, Sep 9, 2022	27.86	28.07	27.85	28.05
3697	NASDAQ	PIZ	Thu, Sep 8, 2022	27.03	27.38	26.99	27.33
3696	NASDAQ	PIZ	Wed, Sep 7, 2022	26.81	27.25	26.78	27.16
3695	NASDAQ	PIZ	Tue, Sep 6, 2022	27.10	27.25	27.00	27.03
3694	NASDAQ	PIZ	Fri, Sep 2, 2022	27.52	27.75	27.25	27.25
3693	NASDAQ	PIZ	Thu, Sep 1, 2022	27.44	27.46	27.10	27.34
3692	NASDAQ	PIZ	Wed, Aug 31, 2022	28.06	28.06	27.76	27.84
3691	NASDAQ	PIZ	Tue, Aug 30, 2022	28.21	28.21	27.96	27.98
3690	NASDAQ	PIZ	Mon, Aug 29, 2022	28.34	28.49	28.34	28.40
3689	NASDAQ	PIZ	Fri, Aug 26, 2022	29.11	29.15	28.42	28.50
3688	NASDAQ	PIZ	Thu, Aug 25, 2022	28.98	29.21	28.98	29.18
3687	NASDAQ	PIZ	Wed, Aug 24, 2022	28.74	28.94	28.35	28.81
3686	NASDAQ	PIZ	Tue, Aug 23, 2022	29.00	29.00	28.82	28.87
3685	NASDAQ	PIZ	Mon, Aug 22, 2022	28.92	28.92	28.67	28.78
3684	NASDAQ	PIZ	Fri, Aug 19, 2022	29.18	29.19	28.99	29.03
3683	NASDAQ	PIZ	Thu, Aug 18, 2022	29.42	29.53	29.35	29.37
3682	NASDAQ	PIZ	Wed, Aug 17, 2022	29.39	29.57	29.29	29.46
3681	NASDAQ	PIZ	Tue, Aug 16, 2022	29.43	29.67	29.43	29.55
3680	NASDAQ	PIZ	Mon, Aug 15, 2022	29.50	29.67	29.40	29.51
3679	NASDAQ	PIZ	Fri, Aug 12, 2022	29.68	29.83	29.68	29.80
3678	NASDAQ	PIZ	Thu, Aug 11, 2022	29.74	29.86	29.63	29.71
3677	NASDAQ	PIZ	Wed, Aug 10, 2022	29.47	29.67	29.47	29.55
3676	NASDAQ	PIZ	Tue, Aug 9, 2022	29.06	29.06	28.95	28.95
3675	NASDAQ	PIZ	Mon, Aug 8, 2022	29.19	29.19	29.00	29.10
3674	NASDAQ	PIZ	Fri, Aug 5, 2022	28.80	28.92	28.74	28.92
3673	NASDAQ	PIZ	Thu, Aug 4, 2022	29.16	29.20	29.02	29.16
3672	NASDAQ	PIZ	Wed, Aug 3, 2022	29.15	29.15	29.01	29.07
3671	NASDAQ	PIZ	Tue, Aug 2, 2022	29.30	29.30	29.11	29.11
3670	NASDAQ	PIZ	Mon, Aug 1, 2022	29.44	29.56	29.30	29.45
3669	NASDAQ	PIZ	Fri, Jul 29, 2022	29.16	29.55	29.16	29.42
3668	NASDAQ	PIZ	Thu, Jul 28, 2022	28.86	29.10	28.86	29.05
3667	NASDAQ	PIZ	Wed, Jul 27, 2022	28.42	28.92	28.42	28.92
3666	NASDAQ	PIZ	Tue, Jul 26, 2022	28.34	28.38	28.13	28.23
3665	NASDAQ	PIZ	Mon, Jul 25, 2022	28.36	28.56	28.35	28.45
3664	NASDAQ	PIZ	Fri, Jul 22, 2022	28.33	28.51	28.13	28.17
3663	NASDAQ	PIZ	Thu, Jul 21, 2022	28.03	28.30	27.89	28.29
3662	NASDAQ	PIZ	Wed, Jul 20, 2022	27.93	28.11	27.90	27.95
3661	NASDAQ	PIZ	Tue, Jul 19, 2022	27.73	28.02	27.73	28.01
3660	NASDAQ	PIZ	Mon, Jul 18, 2022	27.33	27.62	27.23	27.23
3659	NASDAQ	PIZ	Fri, Jul 15, 2022	27.01	27.04	26.88	26.98
3658	NASDAQ	PIZ	Thu, Jul 14, 2022	26.65	26.74	26.41	26.74
3657	NASDAQ	PIZ	Wed, Jul 13, 2022	26.86	27.22	26.71	27.12
3656	NASDAQ	PIZ	Tue, Jul 12, 2022	27.17	27.22	26.96	27.07
3655	NASDAQ	PIZ	Mon, Jul 11, 2022	27.34	27.44	27.23	27.24
3654	NASDAQ	PIZ	Fri, Jul 8, 2022	27.51	27.71	27.45	27.68
3653	NASDAQ	PIZ	Thu, Jul 7, 2022	27.45	27.59	27.45	27.57
3652	NASDAQ	PIZ	Wed, Jul 6, 2022	27.16	27.16	26.87	27.09
3651	NASDAQ	PIZ	Tue, Jul 5, 2022	26.96	27.20	26.86	27.20
3650	NASDAQ	PIZ	Fri, Jul 1, 2022	27.32	27.58	27.15	27.58
3649	NASDAQ	PIZ	Thu, Jun 30, 2022	27.36	27.67	27.14	27.63
3648	NASDAQ	PIZ	Wed, Jun 29, 2022	27.35	27.97	27.35	27.79
3647	NASDAQ	PIZ	Tue, Jun 28, 2022	28.35	28.46	27.97	27.97
3646	NASDAQ	PIZ	Mon, Jun 27, 2022	28.06	28.28	28.06	28.18
3645	NASDAQ	PIZ	Fri, Jun 24, 2022	27.53	28.06	27.53	28.06
3644	NASDAQ	PIZ	Thu, Jun 23, 2022	27.23	27.23	26.83	27.08
3643	NASDAQ	PIZ	Wed, Jun 22, 2022	27.37	27.66	27.35	27.47
3642	NASDAQ	PIZ	Tue, Jun 21, 2022	27.86	27.92	27.75	27.81
3641	NASDAQ	PIZ	Fri, Jun 17, 2022	27.69	27.73	27.34	27.57
3640	NASDAQ	PIZ	Thu, Jun 16, 2022	27.95	28.00	27.69	27.79
3639	NASDAQ	PIZ	Wed, Jun 15, 2022	28.49	28.70	28.29	28.64
3638	NASDAQ	PIZ	Tue, Jun 14, 2022	28.51	28.57	28.04	28.27
3637	NASDAQ	PIZ	Mon, Jun 13, 2022	28.88	28.88	28.44	28.51
3636	NASDAQ	PIZ	Fri, Jun 10, 2022	29.81	29.81	29.49	29.63
3635	NASDAQ	PIZ	Thu, Jun 9, 2022	30.81	30.86	30.39	30.39
3634	NASDAQ	PIZ	Wed, Jun 8, 2022	31.29	31.38	31.09	31.17
3633	NASDAQ	PIZ	Tue, Jun 7, 2022	31.14	31.65	31.14	31.63
3632	NASDAQ	PIZ	Mon, Jun 6, 2022	31.77	31.79	31.50	31.55
3631	NASDAQ	PIZ	Fri, Jun 3, 2022	31.51	31.60	31.40	31.49
3630	NASDAQ	PIZ	Thu, Jun 2, 2022	31.27	31.95	31.27	31.95
3629	NASDAQ	PIZ	Wed, Jun 1, 2022	31.48	31.48	30.90	31.07
3628	NASDAQ	PIZ	Tue, May 31, 2022	31.51	31.51	31.28	31.39
3627	NASDAQ	PIZ	Fri, May 27, 2022	31.26	31.45	31.20	31.40
3626	NASDAQ	PIZ	Thu, May 26, 2022	30.90	31.00	30.86	30.95
3625	NASDAQ	PIZ	Wed, May 25, 2022	30.29	30.66	30.22	30.52
3624	NASDAQ	PIZ	Tue, May 24, 2022	30.62	30.71	30.43	30.64
3623	NASDAQ	PIZ	Mon, May 23, 2022	30.59	30.91	30.59	30.84
3622	NASDAQ	PIZ	Fri, May 20, 2022	30.44	30.47	29.92	30.21
3621	NASDAQ	PIZ	Thu, May 19, 2022	29.75	30.26	29.69	30.14
3620	NASDAQ	PIZ	Wed, May 18, 2022	30.22	30.26	29.62	29.70
3619	NASDAQ	PIZ	Tue, May 17, 2022	30.45	30.58	30.32	30.52
3618	NASDAQ	PIZ	Mon, May 16, 2022	29.67	30.03	29.66	29.89
3617	NASDAQ	PIZ	Fri, May 13, 2022	29.35	29.75	29.35	29.66
3616	NASDAQ	PIZ	Thu, May 12, 2022	28.75	28.89	28.49	28.72
3615	NASDAQ	PIZ	Wed, May 11, 2022	29.14	29.67	28.91	29.03
3614	NASDAQ	PIZ	Tue, May 10, 2022	29.30	29.33	28.65	28.90
3613	NASDAQ	PIZ	Mon, May 9, 2022	29.58	29.58	28.78	28.88
3612	NASDAQ	PIZ	Fri, May 6, 2022	30.31	30.36	29.92	30.11
3611	NASDAQ	PIZ	Thu, May 5, 2022	31.33	31.40	30.46	30.62
3610	NASDAQ	PIZ	Wed, May 4, 2022	30.97	31.69	30.74	31.69
3609	NASDAQ	PIZ	Tue, May 3, 2022	30.88	31.15	30.88	31.03
3608	NASDAQ	PIZ	Mon, May 2, 2022	30.95	30.95	30.41	30.84
3607	NASDAQ	PIZ	Fri, Apr 29, 2022	31.91	31.91	31.09	31.09
3606	NASDAQ	PIZ	Thu, Apr 28, 2022	31.39	31.63	31.10	31.57
3605	NASDAQ	PIZ	Wed, Apr 27, 2022	31.19	31.42	30.98	31.21
3604	NASDAQ	PIZ	Tue, Apr 26, 2022	31.34	31.36	30.91	30.92
3603	NASDAQ	PIZ	Mon, Apr 25, 2022	31.54	31.90	31.38	31.83
3602	NASDAQ	PIZ	Fri, Apr 22, 2022	32.57	32.63	32.00	32.01
3601	NASDAQ	PIZ	Thu, Apr 21, 2022	33.76	33.76	32.74	32.82
3600	NASDAQ	PIZ	Wed, Apr 20, 2022	33.38	33.56	33.34	33.45
3599	NASDAQ	PIZ	Tue, Apr 19, 2022	32.86	33.11	32.86	33.11
3598	NASDAQ	PIZ	Mon, Apr 18, 2022	32.84	33.06	32.80	32.82
3597	NASDAQ	PIZ	Thu, Apr 14, 2022	33.14	33.14	32.86	32.93
3596	NASDAQ	PIZ	Wed, Apr 13, 2022	32.65	33.12	32.65	33.12
3595	NASDAQ	PIZ	Tue, Apr 12, 2022	32.86	32.95	32.50	32.50
3594	NASDAQ	PIZ	Mon, Apr 11, 2022	32.83	32.87	32.59	32.59
3593	NASDAQ	PIZ	Fri, Apr 8, 2022	33.15	33.27	32.99	33.17
3592	NASDAQ	PIZ	Thu, Apr 7, 2022	33.08	33.29	32.92	33.29
3591	NASDAQ	PIZ	Wed, Apr 6, 2022	33.17	33.17	32.92	33.04
3590	NASDAQ	PIZ	Tue, Apr 5, 2022	33.90	34.03	33.52	33.56
3589	NASDAQ	PIZ	Mon, Apr 4, 2022	33.70	33.92	33.70	33.89
3588	NASDAQ	PIZ	Fri, Apr 1, 2022	33.58	33.69	33.45	33.62
3587	NASDAQ	PIZ	Thu, Mar 31, 2022	33.98	34.06	33.50	33.62
3586	NASDAQ	PIZ	Wed, Mar 30, 2022	34.17	34.33	33.99	34.21
3585	NASDAQ	PIZ	Tue, Mar 29, 2022	34.30	34.36	34.10	34.35
3584	NASDAQ	PIZ	Mon, Mar 28, 2022	33.10	33.32	33.03	33.29
3583	NASDAQ	PIZ	Fri, Mar 25, 2022	33.52	33.52	33.11	33.31
3582	NASDAQ	PIZ	Thu, Mar 24, 2022	33.31	33.43	33.13	33.43
3581	NASDAQ	PIZ	Wed, Mar 23, 2022	33.49	33.56	33.28	33.36
3580	NASDAQ	PIZ	Tue, Mar 22, 2022	33.61	33.95	33.61	33.88
3579	NASDAQ	PIZ	Mon, Mar 21, 2022	33.72	33.85	33.46	33.55
3578	NASDAQ	PIZ	Fri, Mar 18, 2022	33.07	34.04	33.07	34.02
3577	NASDAQ	PIZ	Thu, Mar 17, 2022	32.78	33.31	32.78	33.24
3576	NASDAQ	PIZ	Wed, Mar 16, 2022	32.13	32.83	31.98	32.83
3575	NASDAQ	PIZ	Tue, Mar 15, 2022	31.00	31.21	30.92	31.21
3574	NASDAQ	PIZ	Mon, Mar 14, 2022	31.17	31.46	30.94	31.01
3573	NASDAQ	PIZ	Fri, Mar 11, 2022	31.38	31.42	30.61	30.70
3572	NASDAQ	PIZ	Thu, Mar 10, 2022	31.08	31.19	30.84	30.89
3571	NASDAQ	PIZ	Wed, Mar 9, 2022	31.00	31.84	30.89	31.61
3570	NASDAQ	PIZ	Tue, Mar 8, 2022	30.21	30.69	29.70	30.05
3569	NASDAQ	PIZ	Mon, Mar 7, 2022	31.26	31.26	29.71	30.34
3568	NASDAQ	PIZ	Fri, Mar 4, 2022	31.38	31.42	31.02	31.23
3567	NASDAQ	PIZ	Thu, Mar 3, 2022	32.86	32.86	32.19	32.25
3566	NASDAQ	PIZ	Wed, Mar 2, 2022	32.58	32.95	32.53	32.82
3565	NASDAQ	PIZ	Tue, Mar 1, 2022	32.96	32.96	32.12	32.28
3564	NASDAQ	PIZ	Mon, Feb 28, 2022	32.69	33.18	32.58	32.89
3563	NASDAQ	PIZ	Fri, Feb 25, 2022	32.55	33.02	32.44	32.94
3562	NASDAQ	PIZ	Thu, Feb 24, 2022	30.88	32.19	30.88	32.07
3561	NASDAQ	PIZ	Wed, Feb 23, 2022	32.74	32.74	31.96	32.01
3560	NASDAQ	PIZ	Tue, Feb 22, 2022	32.42	32.67	32.16	32.35
3559	NASDAQ	PIZ	Fri, Feb 18, 2022	32.84	33.00	32.46	32.65
3558	NASDAQ	PIZ	Thu, Feb 17, 2022	33.36	33.38	32.87	32.93
3557	NASDAQ	PIZ	Wed, Feb 16, 2022	33.46	33.79	33.31	33.68
3556	NASDAQ	PIZ	Tue, Feb 15, 2022	33.41	33.66	33.39	33.65
3555	NASDAQ	PIZ	Mon, Feb 14, 2022	32.69	32.95	32.51	32.76
3554	NASDAQ	PIZ	Fri, Feb 11, 2022	33.76	33.77	32.82	32.90
3553	NASDAQ	PIZ	Thu, Feb 10, 2022	33.72	34.31	33.72	33.84
3552	NASDAQ	PIZ	Wed, Feb 9, 2022	34.45	34.62	34.37	34.57
3551	NASDAQ	PIZ	Tue, Feb 8, 2022	33.44	33.76	33.36	33.72
3550	NASDAQ	PIZ	Mon, Feb 7, 2022	33.95	34.10	33.78	33.82
3549	NASDAQ	PIZ	Fri, Feb 4, 2022	33.97	34.19	33.83	34.10
3548	NASDAQ	PIZ	Thu, Feb 3, 2022	34.51	34.54	34.08	34.10
3547	NASDAQ	PIZ	Wed, Feb 2, 2022	35.33	35.46	35.05	35.30
3546	NASDAQ	PIZ	Tue, Feb 1, 2022	34.74	34.79	34.39	34.79
3545	NASDAQ	PIZ	Mon, Jan 31, 2022	33.74	34.52	33.74	34.48
3544	NASDAQ	PIZ	Fri, Jan 28, 2022	32.84	33.39	32.83	33.36
3543	NASDAQ	PIZ	Thu, Jan 27, 2022	33.52	33.60	33.06	33.12
3542	NASDAQ	PIZ	Wed, Jan 26, 2022	34.17	34.22	33.53	33.65
3541	NASDAQ	PIZ	Tue, Jan 25, 2022	33.53	33.90	33.38	33.57
3540	NASDAQ	PIZ	Mon, Jan 24, 2022	33.88	34.28	33.26	34.14
3539	NASDAQ	PIZ	Fri, Jan 21, 2022	35.34	35.35	34.92	34.98
3538	NASDAQ	PIZ	Thu, Jan 20, 2022	35.98	36.14	35.53	35.59
3537	NASDAQ	PIZ	Wed, Jan 19, 2022	36.11	36.33	35.84	35.86
3536	NASDAQ	PIZ	Tue, Jan 18, 2022	36.08	36.16	33.06	35.89
3535	NASDAQ	PIZ	Fri, Jan 14, 2022	36.80	36.92	36.41	36.60
3534	NASDAQ	PIZ	Thu, Jan 13, 2022	37.86	37.86	37.11	37.19
3533	NASDAQ	PIZ	Wed, Jan 12, 2022	37.62	37.80	37.55	37.70
3532	NASDAQ	PIZ	Tue, Jan 11, 2022	36.98	37.30	36.85	37.26
3531	NASDAQ	PIZ	Mon, Jan 10, 2022	36.80	36.89	36.49	36.81
3530	NASDAQ	PIZ	Fri, Jan 7, 2022	38.06	38.14	37.87	38.14
3529	NASDAQ	PIZ	Thu, Jan 6, 2022	38.21	38.38	38.06	38.12
3528	NASDAQ	PIZ	Wed, Jan 5, 2022	39.43	39.43	38.78	38.78
3527	NASDAQ	PIZ	Tue, Jan 4, 2022	40.12	40.12	39.46	39.53
3526	NASDAQ	PIZ	Mon, Jan 3, 2022	40.34	40.34	40.04	40.27
3525	NASDAQ	PIZ	Fri, Dec 31, 2021	40.38	40.45	40.31	40.31
3524	NASDAQ	PIZ	Thu, Dec 30, 2021	40.55	40.55	40.31	40.31
3523	NASDAQ	PIZ	Wed, Dec 29, 2021	40.33	40.41	40.24	40.40
3522	NASDAQ	PIZ	Tue, Dec 28, 2021	40.35	40.42	40.25	40.26
3521	NASDAQ	PIZ	Mon, Dec 27, 2021	39.82	40.27	39.82	40.15
3520	NASDAQ	PIZ	Thu, Dec 23, 2021	39.41	39.80	39.41	39.77
3519	NASDAQ	PIZ	Wed, Dec 22, 2021	38.88	39.42	38.88	39.34
3518	NASDAQ	PIZ	Tue, Dec 21, 2021	38.58	38.74	38.36	38.74
3517	NASDAQ	PIZ	Mon, Dec 20, 2021	38.21	38.31	38.04	38.30
3516	NASDAQ	PIZ	Fri, Dec 17, 2021	38.64	38.75	38.52	38.52
3515	NASDAQ	PIZ	Thu, Dec 16, 2021	39.66	39.66	39.04	39.15
3514	NASDAQ	PIZ	Wed, Dec 15, 2021	38.82	39.54	38.70	39.54
3513	NASDAQ	PIZ	Tue, Dec 14, 2021	38.87	38.87	38.31	38.49
3512	NASDAQ	PIZ	Mon, Dec 13, 2021	39.64	39.70	39.32	39.32
3511	NASDAQ	PIZ	Fri, Dec 10, 2021	39.55	39.55	39.34	39.45
3510	NASDAQ	PIZ	Thu, Dec 9, 2021	39.67	39.79	39.62	39.73
3509	NASDAQ	PIZ	Wed, Dec 8, 2021	39.83	39.96	39.76	39.90
3508	NASDAQ	PIZ	Tue, Dec 7, 2021	39.41	39.87	39.39	39.79
3507	NASDAQ	PIZ	Mon, Dec 6, 2021	38.50	38.50	38.15	38.39
3506	NASDAQ	PIZ	Fri, Dec 3, 2021	39.18	39.23	38.40	38.57
3505	NASDAQ	PIZ	Thu, Dec 2, 2021	38.68	39.00	38.68	38.86
3504	NASDAQ	PIZ	Wed, Dec 1, 2021	39.64	39.83	38.97	38.97
3503	NASDAQ	PIZ	Tue, Nov 30, 2021	39.82	40.03	39.14	39.56
3502	NASDAQ	PIZ	Mon, Nov 29, 2021	39.52	39.80	39.38	39.72
3501	NASDAQ	PIZ	Fri, Nov 26, 2021	39.40	39.46	38.94	39.12
3500	NASDAQ	PIZ	Wed, Nov 24, 2021	38.83	39.27	38.69	39.17
3499	NASDAQ	PIZ	Tue, Nov 23, 2021	39.83	39.99	39.36	39.59
3498	NASDAQ	PIZ	Mon, Nov 22, 2021	40.87	40.96	40.41	40.41
3497	NASDAQ	PIZ	Fri, Nov 19, 2021	41.15	41.21	41.00	41.05
3496	NASDAQ	PIZ	Thu, Nov 18, 2021	40.96	41.04	40.80	41.04
3495	NASDAQ	PIZ	Wed, Nov 17, 2021	40.96	41.05	40.84	41.05
3494	NASDAQ	PIZ	Tue, Nov 16, 2021	40.77	40.99	40.75	40.99
3493	NASDAQ	PIZ	Mon, Nov 15, 2021	41.15	41.18	40.94	40.96
3492	NASDAQ	PIZ	Fri, Nov 12, 2021	40.99	41.04	40.83	40.96
3491	NASDAQ	PIZ	Thu, Nov 11, 2021	40.65	40.70	40.56	40.65
3490	NASDAQ	PIZ	Wed, Nov 10, 2021	40.67	40.71	40.07	40.17
3489	NASDAQ	PIZ	Tue, Nov 9, 2021	41.43	41.43	41.18	41.28
3488	NASDAQ	PIZ	Mon, Nov 8, 2021	41.17	41.25	41.09	41.18
3487	NASDAQ	PIZ	Fri, Nov 5, 2021	41.05	41.08	40.88	40.97
3486	NASDAQ	PIZ	Thu, Nov 4, 2021	41.06	41.33	41.04	41.24
3485	NASDAQ	PIZ	Wed, Nov 3, 2021	40.59	41.10	40.54	41.04
3484	NASDAQ	PIZ	Tue, Nov 2, 2021	40.48	40.59	40.44	40.49
3483	NASDAQ	PIZ	Mon, Nov 1, 2021	40.42	40.49	40.24	40.40
3482	NASDAQ	PIZ	Fri, Oct 29, 2021	40.07	40.16	39.96	40.12
3481	NASDAQ	PIZ	Thu, Oct 28, 2021	40.09	40.47	40.09	40.39
3480	NASDAQ	PIZ	Wed, Oct 27, 2021	39.92	39.94	39.73	39.77
3479	NASDAQ	PIZ	Tue, Oct 26, 2021	39.92	39.95	39.72	39.79
3478	NASDAQ	PIZ	Mon, Oct 25, 2021	39.74	39.82	39.63	39.73
3477	NASDAQ	PIZ	Fri, Oct 22, 2021	39.79	39.99	39.78	39.87
3476	NASDAQ	PIZ	Thu, Oct 21, 2021	39.25	39.46	39.25	39.41
3475	NASDAQ	PIZ	Wed, Oct 20, 2021	39.42	39.42	39.25	39.37
3474	NASDAQ	PIZ	Tue, Oct 19, 2021	39.18	39.38	39.18	39.25
3473	NASDAQ	PIZ	Mon, Oct 18, 2021	38.66	38.93	38.56	38.93
3472	NASDAQ	PIZ	Fri, Oct 15, 2021	38.65	38.88	38.65	38.83
3471	NASDAQ	PIZ	Thu, Oct 14, 2021	38.36	38.51	38.27	38.46
3470	NASDAQ	PIZ	Wed, Oct 13, 2021	37.58	37.92	37.58	37.88
3469	NASDAQ	PIZ	Tue, Oct 12, 2021	37.02	37.02	36.88	36.96
3468	NASDAQ	PIZ	Mon, Oct 11, 2021	36.76	36.93	36.70	36.70
3467	NASDAQ	PIZ	Fri, Oct 8, 2021	37.25	37.25	36.92	36.99
3466	NASDAQ	PIZ	Thu, Oct 7, 2021	37.02	37.40	37.02	37.27
3465	NASDAQ	PIZ	Wed, Oct 6, 2021	36.73	37.06	36.71	37.04
3464	NASDAQ	PIZ	Tue, Oct 5, 2021	37.28	37.55	37.24	37.50
3463	NASDAQ	PIZ	Mon, Oct 4, 2021	37.54	37.57	36.95	37.08
3462	NASDAQ	PIZ	Fri, Oct 1, 2021	37.79	38.42	37.46	37.83
3461	NASDAQ	PIZ	Thu, Sep 30, 2021	37.98	38.03	37.85	37.97
3460	NASDAQ	PIZ	Wed, Sep 29, 2021	38.43	38.46	37.86	37.91
3459	NASDAQ	PIZ	Tue, Sep 28, 2021	38.53	38.53	38.19	38.25
3458	NASDAQ	PIZ	Mon, Sep 27, 2021	40.00	40.00	39.58	39.63
3457	NASDAQ	PIZ	Fri, Sep 24, 2021	40.72	40.75	40.59	40.66
3456	NASDAQ	PIZ	Thu, Sep 23, 2021	41.33	41.60	41.33	41.50
3455	NASDAQ	PIZ	Wed, Sep 22, 2021	40.77	41.14	40.77	40.93
3454	NASDAQ	PIZ	Tue, Sep 21, 2021	40.71	40.93	40.69	40.80
3453	NASDAQ	PIZ	Mon, Sep 20, 2021	40.11	43.09	37.84	40.14
3452	NASDAQ	PIZ	Fri, Sep 17, 2021	41.46	41.59	41.00	41.12
3451	NASDAQ	PIZ	Thu, Sep 16, 2021	41.55	41.74	41.46	41.74
3450	NASDAQ	PIZ	Wed, Sep 15, 2021	41.60	41.75	41.47	41.75
3449	NASDAQ	PIZ	Tue, Sep 14, 2021	41.79	41.93	41.64	41.64
3448	NASDAQ	PIZ	Mon, Sep 13, 2021	41.83	41.83	41.36	41.48
3447	NASDAQ	PIZ	Fri, Sep 10, 2021	42.04	42.04	41.66	41.80
3446	NASDAQ	PIZ	Thu, Sep 9, 2021	41.71	41.86	41.58	41.66
3445	NASDAQ	PIZ	Wed, Sep 8, 2021	41.80	41.84	41.52	41.70
3444	NASDAQ	PIZ	Tue, Sep 7, 2021	42.12	42.17	41.99	41.99
3443	NASDAQ	PIZ	Fri, Sep 3, 2021	41.85	42.13	41.85	42.01
3442	NASDAQ	PIZ	Thu, Sep 2, 2021	41.91	42.26	41.65	42.04
3441	NASDAQ	PIZ	Wed, Sep 1, 2021	41.39	41.71	41.39	41.53
3440	NASDAQ	PIZ	Tue, Aug 31, 2021	41.41	41.46	41.30	41.36
3439	NASDAQ	PIZ	Mon, Aug 30, 2021	41.29	41.48	41.29	41.43
3438	NASDAQ	PIZ	Fri, Aug 27, 2021	40.80	41.28	40.80	41.26
3437	NASDAQ	PIZ	Thu, Aug 26, 2021	40.80	40.82	40.62	40.74
3436	NASDAQ	PIZ	Wed, Aug 25, 2021	40.82	40.95	40.72	40.86
3435	NASDAQ	PIZ	Tue, Aug 24, 2021	40.86	41.18	40.71	40.91
3434	NASDAQ	PIZ	Mon, Aug 23, 2021	40.54	40.79	40.54	40.67
3433	NASDAQ	PIZ	Fri, Aug 20, 2021	40.03	40.36	40.03	40.36
3432	NASDAQ	PIZ	Thu, Aug 19, 2021	39.62	40.01	39.62	39.97
3431	NASDAQ	PIZ	Wed, Aug 18, 2021	40.41	40.52	40.32	40.32
3430	NASDAQ	PIZ	Tue, Aug 17, 2021	40.32	40.42	40.11	40.21
3429	NASDAQ	PIZ	Mon, Aug 16, 2021	40.43	40.62	40.33	40.53
3428	NASDAQ	PIZ	Fri, Aug 13, 2021	40.61	40.70	40.56	40.65
3427	NASDAQ	PIZ	Thu, Aug 12, 2021	40.23	40.50	40.23	40.35
3426	NASDAQ	PIZ	Wed, Aug 11, 2021	40.21	40.29	40.13	40.24
3425	NASDAQ	PIZ	Tue, Aug 10, 2021	40.21	40.29	40.03	40.16
3424	NASDAQ	PIZ	Mon, Aug 9, 2021	40.08	40.20	40.06	40.09
3423	NASDAQ	PIZ	Fri, Aug 6, 2021	40.37	40.37	40.05	40.19
3422	NASDAQ	PIZ	Thu, Aug 5, 2021	40.64	40.74	40.56	40.74
3421	NASDAQ	PIZ	Wed, Aug 4, 2021	40.54	40.60	40.34	40.36
3420	NASDAQ	PIZ	Tue, Aug 3, 2021	40.10	40.13	39.91	40.13
3419	NASDAQ	PIZ	Mon, Aug 2, 2021	40.04	40.15	39.88	39.93
3418	NASDAQ	PIZ	Fri, Jul 30, 2021	39.76	39.84	39.57	39.57
3417	NASDAQ	PIZ	Thu, Jul 29, 2021	39.62	39.82	39.62	39.76
3416	NASDAQ	PIZ	Wed, Jul 28, 2021	39.28	39.68	39.28	39.59
3415	NASDAQ	PIZ	Tue, Jul 27, 2021	39.31	39.37	39.06	39.16
3414	NASDAQ	PIZ	Mon, Jul 26, 2021	39.32	39.42	39.22	39.38
3413	NASDAQ	PIZ	Fri, Jul 23, 2021	39.24	39.43	39.23	39.36
3412	NASDAQ	PIZ	Thu, Jul 22, 2021	38.99	39.09	38.89	39.05
3411	NASDAQ	PIZ	Wed, Jul 21, 2021	38.36	38.53	38.32	38.49
3410	NASDAQ	PIZ	Tue, Jul 20, 2021	37.76	38.17	37.76	38.05
3409	NASDAQ	PIZ	Mon, Jul 19, 2021	37.79	37.79	37.63	37.78
3408	NASDAQ	PIZ	Fri, Jul 16, 2021	38.51	38.53	38.25	38.25
3407	NASDAQ	PIZ	Thu, Jul 15, 2021	38.52	38.60	38.32	38.49
3406	NASDAQ	PIZ	Wed, Jul 14, 2021	38.78	38.79	38.62	38.70
3405	NASDAQ	PIZ	Tue, Jul 13, 2021	38.60	38.78	38.58	38.66
3404	NASDAQ	PIZ	Mon, Jul 12, 2021	38.73	38.91	38.69	38.80
3403	NASDAQ	PIZ	Fri, Jul 9, 2021	38.23	38.55	38.23	38.40
3402	NASDAQ	PIZ	Thu, Jul 8, 2021	37.96	38.11	37.84	38.01
3401	NASDAQ	PIZ	Wed, Jul 7, 2021	38.54	38.62	38.39	38.52
3400	NASDAQ	PIZ	Tue, Jul 6, 2021	38.23	38.23	38.01	38.13
3399	NASDAQ	PIZ	Fri, Jul 2, 2021	37.88	38.09	37.86	38.04
3398	NASDAQ	PIZ	Thu, Jul 1, 2021	37.63	37.90	37.55	37.86
3397	NASDAQ	PIZ	Wed, Jun 30, 2021	37.71	37.84	37.46	37.70
3396	NASDAQ	PIZ	Tue, Jun 29, 2021	37.90	37.97	37.84	37.95
3395	NASDAQ	PIZ	Mon, Jun 28, 2021	37.88	37.88	37.69	37.75
3394	NASDAQ	PIZ	Fri, Jun 25, 2021	37.88	38.07	37.81	37.94
3393	NASDAQ	PIZ	Thu, Jun 24, 2021	37.79	37.85	37.68	37.77
3392	NASDAQ	PIZ	Wed, Jun 23, 2021	37.51	37.57	37.36	37.49
3391	NASDAQ	PIZ	Tue, Jun 22, 2021	37.26	37.65	37.26	37.65
3390	NASDAQ	PIZ	Mon, Jun 21, 2021	37.11	37.34	37.07	37.30
3389	NASDAQ	PIZ	Fri, Jun 18, 2021	37.14	37.29	36.86	36.86
3388	NASDAQ	PIZ	Thu, Jun 17, 2021	37.27	37.49	37.27	37.35
3387	NASDAQ	PIZ	Wed, Jun 16, 2021	38.02	38.18	37.61	37.83
3386	NASDAQ	PIZ	Tue, Jun 15, 2021	38.27	38.27	38.04	38.14
3385	NASDAQ	PIZ	Mon, Jun 14, 2021	38.13	38.22	38.12	38.19
3384	NASDAQ	PIZ	Fri, Jun 11, 2021	38.06	38.13	37.91	38.09
3383	NASDAQ	PIZ	Thu, Jun 10, 2021	37.69	37.99	37.69	37.86
3382	NASDAQ	PIZ	Wed, Jun 9, 2021	37.90	37.90	37.70	37.72
3381	NASDAQ	PIZ	Tue, Jun 8, 2021	37.96	38.00	37.81	37.92
3380	NASDAQ	PIZ	Mon, Jun 7, 2021	37.76	37.78	37.65	37.72
3379	NASDAQ	PIZ	Fri, Jun 4, 2021	37.69	37.81	37.68	37.81
3378	NASDAQ	PIZ	Thu, Jun 3, 2021	37.47	37.51	37.34	37.47
3377	NASDAQ	PIZ	Wed, Jun 2, 2021	37.60	37.75	37.49	37.62
3376	NASDAQ	PIZ	Tue, Jun 1, 2021	37.81	37.93	37.62	37.62
3375	NASDAQ	PIZ	Fri, May 28, 2021	37.32	37.55	37.27	37.36
3374	NASDAQ	PIZ	Thu, May 27, 2021	37.14	37.31	37.08	37.23
3373	NASDAQ	PIZ	Wed, May 26, 2021	37.00	37.05	36.85	36.98
3372	NASDAQ	PIZ	Tue, May 25, 2021	37.04	37.15	36.91	36.99
3371	NASDAQ	PIZ	Mon, May 24, 2021	36.66	36.84	36.64	36.72
3370	NASDAQ	PIZ	Fri, May 21, 2021	36.53	36.65	36.29	36.40
3369	NASDAQ	PIZ	Thu, May 20, 2021	36.04	36.58	36.04	36.58
3368	NASDAQ	PIZ	Wed, May 19, 2021	35.35	35.73	35.35	35.57
3367	NASDAQ	PIZ	Tue, May 18, 2021	36.05	36.10	35.94	35.99
3366	NASDAQ	PIZ	Mon, May 17, 2021	35.68	35.68	35.56	35.61
3365	NASDAQ	PIZ	Fri, May 14, 2021	35.70	35.90	35.63	35.89
3364	NASDAQ	PIZ	Thu, May 13, 2021	35.18	35.50	35.16	35.50
3363	NASDAQ	PIZ	Wed, May 12, 2021	35.82	35.82	35.11	35.27
3362	NASDAQ	PIZ	Tue, May 11, 2021	35.82	36.10	35.80	36.02
3361	NASDAQ	PIZ	Mon, May 10, 2021	37.10	37.10	36.69	36.70
3360	NASDAQ	PIZ	Fri, May 7, 2021	36.90	37.08	36.90	37.04
3359	NASDAQ	PIZ	Thu, May 6, 2021	36.28	36.49	36.14	36.42
3358	NASDAQ	PIZ	Wed, May 5, 2021	36.31	36.47	36.26	36.44
3357	NASDAQ	PIZ	Tue, May 4, 2021	35.93	35.93	35.64	35.73
3356	NASDAQ	PIZ	Mon, May 3, 2021	36.34	36.63	36.34	36.53
3355	NASDAQ	PIZ	Fri, Apr 30, 2021	36.11	36.17	36.01	36.13
3354	NASDAQ	PIZ	Thu, Apr 29, 2021	36.93	36.93	36.54	36.71
3353	NASDAQ	PIZ	Wed, Apr 28, 2021	36.61	39.17	36.32	36.77
3352	NASDAQ	PIZ	Tue, Apr 27, 2021	36.67	36.88	36.58	36.75
3351	NASDAQ	PIZ	Mon, Apr 26, 2021	36.59	36.69	36.53	36.66
3350	NASDAQ	PIZ	Fri, Apr 23, 2021	36.30	36.59	36.30	36.55
3349	NASDAQ	PIZ	Thu, Apr 22, 2021	36.31	36.31	36.04	36.07
3348	NASDAQ	PIZ	Wed, Apr 21, 2021	35.89	36.12	35.84	36.12
3347	NASDAQ	PIZ	Tue, Apr 20, 2021	36.08	36.08	35.70	35.80
3346	NASDAQ	PIZ	Mon, Apr 19, 2021	36.54	36.61	36.26	36.34
3345	NASDAQ	PIZ	Fri, Apr 16, 2021	36.22	36.48	36.22	36.47
3344	NASDAQ	PIZ	Thu, Apr 15, 2021	36.03	36.17	34.75	36.10
3343	NASDAQ	PIZ	Wed, Apr 14, 2021	35.96	36.04	35.83	35.90
3342	NASDAQ	PIZ	Tue, Apr 13, 2021	35.81	36.01	35.75	35.94
3341	NASDAQ	PIZ	Mon, Apr 12, 2021	35.62	35.62	35.48	35.57
3340	NASDAQ	PIZ	Fri, Apr 9, 2021	35.64	35.94	35.61	35.84
3339	NASDAQ	PIZ	Thu, Apr 8, 2021	35.44	35.64	35.41	35.64
3338	NASDAQ	PIZ	Wed, Apr 7, 2021	34.97	35.15	34.93	35.11
3337	NASDAQ	PIZ	Tue, Apr 6, 2021	35.05	35.16	35.00	35.10
3336	NASDAQ	PIZ	Mon, Apr 5, 2021	34.95	35.25	34.95	35.19
3335	NASDAQ	PIZ	Thu, Apr 1, 2021	34.53	34.74	34.43	34.74
3334	NASDAQ	PIZ	Wed, Mar 31, 2021	33.90	34.06	33.72	33.96
3333	NASDAQ	PIZ	Tue, Mar 30, 2021	33.77	33.89	33.67	33.80
3332	NASDAQ	PIZ	Mon, Mar 29, 2021	33.95	34.09	33.81	33.89
3331	NASDAQ	PIZ	Fri, Mar 26, 2021	33.73	34.15	33.73	34.15
3330	NASDAQ	PIZ	Thu, Mar 25, 2021	33.36	33.58	33.27	33.51
3329	NASDAQ	PIZ	Wed, Mar 24, 2021	33.77	33.80	33.59	33.59
3328	NASDAQ	PIZ	Tue, Mar 23, 2021	33.79	33.93	33.56	33.58
3327	NASDAQ	PIZ	Mon, Mar 22, 2021	33.83	33.99	33.72	33.86
3326	NASDAQ	PIZ	Fri, Mar 19, 2021	33.66	33.83	33.59	33.79
3325	NASDAQ	PIZ	Thu, Mar 18, 2021	33.80	34.00	33.66	33.66
3324	NASDAQ	PIZ	Wed, Mar 17, 2021	33.78	34.10	33.78	34.10
3323	NASDAQ	PIZ	Tue, Mar 16, 2021	34.01	34.16	33.96	33.96
3322	NASDAQ	PIZ	Mon, Mar 15, 2021	33.62	33.63	33.51	33.59
3321	NASDAQ	PIZ	Fri, Mar 12, 2021	33.37	33.75	33.37	33.75
3320	NASDAQ	PIZ	Thu, Mar 11, 2021	33.58	33.73	33.52	33.73
3319	NASDAQ	PIZ	Wed, Mar 10, 2021	33.30	33.30	33.08	33.19
3318	NASDAQ	PIZ	Tue, Mar 9, 2021	32.93	33.13	32.92	33.06
3317	NASDAQ	PIZ	Mon, Mar 8, 2021	32.41	32.58	32.30	32.30
3316	NASDAQ	PIZ	Fri, Mar 5, 2021	32.54	32.67	32.21	32.67
3315	NASDAQ	PIZ	Thu, Mar 4, 2021	33.08	33.08	32.45	32.66
3314	NASDAQ	PIZ	Wed, Mar 3, 2021	33.60	33.61	33.24	33.34
3313	NASDAQ	PIZ	Tue, Mar 2, 2021	33.90	33.92	33.78	33.88
3312	NASDAQ	PIZ	Mon, Mar 1, 2021	33.61	33.91	33.52	33.91
3311	NASDAQ	PIZ	Fri, Feb 26, 2021	33.56	33.56	33.20	33.20
3310	NASDAQ	PIZ	Thu, Feb 25, 2021	34.29	34.33	33.68	33.74
3309	NASDAQ	PIZ	Wed, Feb 24, 2021	33.96	34.21	33.78	34.19
3308	NASDAQ	PIZ	Tue, Feb 23, 2021	34.17	34.40	34.01	34.33
3307	NASDAQ	PIZ	Mon, Feb 22, 2021	34.74	34.78	34.38	34.38
3306	NASDAQ	PIZ	Fri, Feb 19, 2021	34.97	35.07	34.88	34.98
3305	NASDAQ	PIZ	Thu, Feb 18, 2021	34.65	34.79	34.48	34.75
3304	NASDAQ	PIZ	Wed, Feb 17, 2021	34.96	34.97	34.73	34.96
3303	NASDAQ	PIZ	Tue, Feb 16, 2021	35.54	35.58	35.35	35.50
3302	NASDAQ	PIZ	Fri, Feb 12, 2021	35.08	35.33	35.08	35.26
3301	NASDAQ	PIZ	Thu, Feb 11, 2021	34.94	35.03	34.89	34.98
3300	NASDAQ	PIZ	Wed, Feb 10, 2021	34.76	34.76	34.51	34.63
3299	NASDAQ	PIZ	Tue, Feb 9, 2021	34.74	34.93	34.71	34.87
3298	NASDAQ	PIZ	Mon, Feb 8, 2021	34.63	34.63	34.45	34.50
3297	NASDAQ	PIZ	Fri, Feb 5, 2021	34.34	34.44	34.31	34.40
3296	NASDAQ	PIZ	Thu, Feb 4, 2021	34.10	34.20	34.10	34.16
3295	NASDAQ	PIZ	Wed, Feb 3, 2021	34.44	34.44	34.19	34.29
3294	NASDAQ	PIZ	Tue, Feb 2, 2021	34.22	34.46	34.21	34.46
3293	NASDAQ	PIZ	Mon, Feb 1, 2021	33.90	34.00	33.80	33.94
3292	NASDAQ	PIZ	Fri, Jan 29, 2021	33.65	33.65	33.13	33.30
3291	NASDAQ	PIZ	Thu, Jan 28, 2021	33.87	34.20	33.87	34.05
3290	NASDAQ	PIZ	Wed, Jan 27, 2021	33.91	34.10	33.50	33.78
3289	NASDAQ	PIZ	Tue, Jan 26, 2021	34.81	34.84	34.65	34.73
3288	NASDAQ	PIZ	Mon, Jan 25, 2021	34.69	34.77	34.47	34.77
3287	NASDAQ	PIZ	Fri, Jan 22, 2021	34.66	34.79	34.66	34.76
3286	NASDAQ	PIZ	Thu, Jan 21, 2021	34.76	34.89	34.67	34.81
3285	NASDAQ	PIZ	Wed, Jan 20, 2021	34.43	34.65	34.43	34.62
3284	NASDAQ	PIZ	Tue, Jan 19, 2021	34.19	34.32	34.19	34.28
3283	NASDAQ	PIZ	Fri, Jan 15, 2021	33.95	34.05	33.78	33.82
3282	NASDAQ	PIZ	Thu, Jan 14, 2021	34.30	34.52	34.29	34.35
3281	NASDAQ	PIZ	Wed, Jan 13, 2021	34.25	34.32	34.21	34.21
3280	NASDAQ	PIZ	Tue, Jan 12, 2021	33.94	34.18	33.94	34.09
3279	NASDAQ	PIZ	Mon, Jan 11, 2021	34.00	34.22	34.00	34.06
3278	NASDAQ	PIZ	Fri, Jan 8, 2021	34.46	34.62	34.35	34.57
3277	NASDAQ	PIZ	Thu, Jan 7, 2021	33.98	34.12	33.49	34.11
3276	NASDAQ	PIZ	Wed, Jan 6, 2021	33.94	34.29	33.89	34.11
3275	NASDAQ	PIZ	Tue, Jan 5, 2021	34.06	34.42	34.04	34.32
3274	NASDAQ	PIZ	Mon, Jan 4, 2021	34.28	34.28	33.85	34.00
3273	NASDAQ	PIZ	Thu, Dec 31, 2020	33.80	33.98	33.76	33.80
3272	NASDAQ	PIZ	Wed, Dec 30, 2020	34.22	34.26	33.93	34.04
3271	NASDAQ	PIZ	Tue, Dec 29, 2020	34.11	34.18	33.97	34.05
3270	NASDAQ	PIZ	Mon, Dec 28, 2020	33.67	33.76	33.50	33.51
3269	NASDAQ	PIZ	Thu, Dec 24, 2020	33.45	33.47	33.33	33.46
3268	NASDAQ	PIZ	Wed, Dec 23, 2020	33.48	33.48	33.28	33.38
3267	NASDAQ	PIZ	Tue, Dec 22, 2020	33.20	33.37	33.06	33.35
3266	NASDAQ	PIZ	Mon, Dec 21, 2020	32.81	33.44	32.75	33.27
3265	NASDAQ	PIZ	Fri, Dec 18, 2020	33.68	33.71	33.52	33.55
3264	NASDAQ	PIZ	Thu, Dec 17, 2020	33.72	33.89	33.70	33.71
3263	NASDAQ	PIZ	Wed, Dec 16, 2020	33.29	33.56	33.28	33.42
3262	NASDAQ	PIZ	Tue, Dec 15, 2020	33.09	33.27	33.02	33.17
3261	NASDAQ	PIZ	Mon, Dec 14, 2020	33.13	33.20	33.05	33.06
3260	NASDAQ	PIZ	Fri, Dec 11, 2020	32.97	33.03	32.83	32.94
3259	NASDAQ	PIZ	Thu, Dec 10, 2020	33.02	33.18	33.01	33.08
3258	NASDAQ	PIZ	Wed, Dec 9, 2020	33.08	33.11	32.84	33.06
3257	NASDAQ	PIZ	Tue, Dec 8, 2020	32.88	33.06	32.88	32.99
3256	NASDAQ	PIZ	Mon, Dec 7, 2020	32.78	32.94	32.77	32.77
3255	NASDAQ	PIZ	Fri, Dec 4, 2020	32.83	32.90	32.72	32.82
3254	NASDAQ	PIZ	Thu, Dec 3, 2020	32.65	32.86	32.59	32.59
3253	NASDAQ	PIZ	Wed, Dec 2, 2020	32.54	32.70	32.53	32.68
3252	NASDAQ	PIZ	Tue, Dec 1, 2020	32.55	32.74	32.47	32.69
3251	NASDAQ	PIZ	Mon, Nov 30, 2020	32.54	32.63	32.09	32.25
3250	NASDAQ	PIZ	Fri, Nov 27, 2020	32.01	32.37	32.01	32.30
3249	NASDAQ	PIZ	Wed, Nov 25, 2020	31.67	31.87	31.67	31.82
3248	NASDAQ	PIZ	Tue, Nov 24, 2020	31.82	31.85	31.74	31.85
3247	NASDAQ	PIZ	Mon, Nov 23, 2020	32.33	32.33	31.98	32.09
3246	NASDAQ	PIZ	Fri, Nov 20, 2020	32.24	32.44	32.24	32.40
3245	NASDAQ	PIZ	Thu, Nov 19, 2020	32.02	32.28	32.00	32.28
3244	NASDAQ	PIZ	Wed, Nov 18, 2020	32.15	32.16	31.87	31.87
3243	NASDAQ	PIZ	Tue, Nov 17, 2020	32.15	32.22	32.13	32.17
3242	NASDAQ	PIZ	Mon, Nov 16, 2020	32.34	32.42	32.11	32.27
3241	NASDAQ	PIZ	Fri, Nov 13, 2020	32.09	32.19	32.05	32.19
3240	NASDAQ	PIZ	Thu, Nov 12, 2020	32.02	32.13	31.79	31.85
3239	NASDAQ	PIZ	Wed, Nov 11, 2020	32.03	32.28	32.03	32.22
3238	NASDAQ	PIZ	Tue, Nov 10, 2020	31.94	31.96	31.75	31.75
3237	NASDAQ	PIZ	Mon, Nov 9, 2020	33.08	33.08	32.35	32.44
3236	NASDAQ	PIZ	Fri, Nov 6, 2020	32.45	32.64	32.35	32.59
3235	NASDAQ	PIZ	Thu, Nov 5, 2020	32.39	32.44	32.22	32.44
3234	NASDAQ	PIZ	Wed, Nov 4, 2020	31.07	31.69	31.07	31.49
3233	NASDAQ	PIZ	Tue, Nov 3, 2020	30.55	30.86	30.55	30.82
3232	NASDAQ	PIZ	Mon, Nov 2, 2020	30.00	30.05	29.73	29.95
3231	NASDAQ	PIZ	Fri, Oct 30, 2020	29.71	29.80	29.64	29.78
3230	NASDAQ	PIZ	Thu, Oct 29, 2020	29.96	30.12	29.81	30.01
3229	NASDAQ	PIZ	Wed, Oct 28, 2020	29.97	30.00	29.75	29.75
3228	NASDAQ	PIZ	Tue, Oct 27, 2020	30.75	30.76	30.51	30.55
3227	NASDAQ	PIZ	Mon, Oct 26, 2020	30.94	31.01	30.51	30.65
3226	NASDAQ	PIZ	Fri, Oct 23, 2020	31.53	31.55	31.37	31.48
3225	NASDAQ	PIZ	Thu, Oct 22, 2020	31.58	31.61	31.35	31.56
3224	NASDAQ	PIZ	Wed, Oct 21, 2020	31.90	31.94	31.63	31.63
3223	NASDAQ	PIZ	Tue, Oct 20, 2020	31.90	32.06	31.81	31.86
3222	NASDAQ	PIZ	Mon, Oct 19, 2020	31.98	32.06	31.67	31.74
3221	NASDAQ	PIZ	Fri, Oct 16, 2020	31.91	32.05	31.75	31.75
3220	NASDAQ	PIZ	Thu, Oct 15, 2020	31.55	31.79	31.51	31.79
3219	NASDAQ	PIZ	Wed, Oct 14, 2020	32.33	32.33	32.06	32.10
3218	NASDAQ	PIZ	Tue, Oct 13, 2020	32.22	32.24	32.06	32.20
3217	NASDAQ	PIZ	Mon, Oct 12, 2020	32.39	32.56	32.35	32.43
3216	NASDAQ	PIZ	Fri, Oct 9, 2020	32.08	32.25	32.08	32.18
3215	NASDAQ	PIZ	Thu, Oct 8, 2020	31.76	31.78	31.67	31.78
3214	NASDAQ	PIZ	Wed, Oct 7, 2020	31.44	31.57	31.42	31.52
3213	NASDAQ	PIZ	Tue, Oct 6, 2020	31.57	31.60	31.14	31.18
3212	NASDAQ	PIZ	Mon, Oct 5, 2020	31.55	31.82	31.55	31.82
3211	NASDAQ	PIZ	Fri, Oct 2, 2020	31.06	31.41	31.06	31.30
3210	NASDAQ	PIZ	Thu, Oct 1, 2020	31.31	31.69	31.27	31.55
3209	NASDAQ	PIZ	Wed, Sep 30, 2020	31.09	31.21	30.92	31.02
3208	NASDAQ	PIZ	Tue, Sep 29, 2020	31.11	31.25	31.03	31.16
3207	NASDAQ	PIZ	Mon, Sep 28, 2020	31.01	31.03	30.83	30.97
3206	NASDAQ	PIZ	Fri, Sep 25, 2020	30.35	30.73	30.19	30.73
3205	NASDAQ	PIZ	Thu, Sep 24, 2020	30.39	30.70	30.23	30.51
3204	NASDAQ	PIZ	Wed, Sep 23, 2020	30.75	30.84	30.40	30.44
3203	NASDAQ	PIZ	Tue, Sep 22, 2020	30.55	30.60	30.30	30.59
3202	NASDAQ	PIZ	Mon, Sep 21, 2020	30.47	30.72	29.89	30.68
3201	NASDAQ	PIZ	Fri, Sep 18, 2020	31.29	31.30	31.08	31.15
3200	NASDAQ	PIZ	Thu, Sep 17, 2020	30.91	31.20	30.91	31.20
3199	NASDAQ	PIZ	Wed, Sep 16, 2020	31.26	31.35	31.09	31.09
3198	NASDAQ	PIZ	Tue, Sep 15, 2020	31.05	31.08	30.97	30.97
3197	NASDAQ	PIZ	Mon, Sep 14, 2020	30.73	30.84	30.68	30.72
3196	NASDAQ	PIZ	Fri, Sep 11, 2020	30.53	30.59	30.38	30.45
3195	NASDAQ	PIZ	Thu, Sep 10, 2020	30.66	30.66	30.12	30.12
3194	NASDAQ	PIZ	Wed, Sep 9, 2020	30.38	30.66	30.38	30.56
3193	NASDAQ	PIZ	Tue, Sep 8, 2020	29.67	30.15	29.67	29.86
3192	NASDAQ	PIZ	Fri, Sep 4, 2020	30.24	30.27	29.76	30.27
3191	NASDAQ	PIZ	Thu, Sep 3, 2020	31.13	31.13	30.32	30.42
3190	NASDAQ	PIZ	Wed, Sep 2, 2020	31.17	31.32	31.02	31.27
3189	NASDAQ	PIZ	Tue, Sep 1, 2020	30.80	30.88	30.72	30.79
3188	NASDAQ	PIZ	Mon, Aug 31, 2020	30.91	30.99	30.78	30.80
3187	NASDAQ	PIZ	Fri, Aug 28, 2020	30.93	30.93	30.75	30.92
3186	NASDAQ	PIZ	Thu, Aug 27, 2020	31.24	31.25	30.84	30.91
3185	NASDAQ	PIZ	Wed, Aug 26, 2020	30.87	31.07	30.87	31.06
3184	NASDAQ	PIZ	Tue, Aug 25, 2020	30.73	30.75	30.61	30.72
3183	NASDAQ	PIZ	Mon, Aug 24, 2020	30.89	30.89	30.60	30.70
3182	NASDAQ	PIZ	Fri, Aug 21, 2020	30.36	30.55	30.33	30.51
3181	NASDAQ	PIZ	Thu, Aug 20, 2020	30.50	30.68	30.50	30.68
3180	NASDAQ	PIZ	Wed, Aug 19, 2020	30.97	30.99	30.62	30.62
3179	NASDAQ	PIZ	Tue, Aug 18, 2020	30.72	30.84	30.61	30.69
3178	NASDAQ	PIZ	Mon, Aug 17, 2020	30.58	30.66	30.53	30.60
3177	NASDAQ	PIZ	Fri, Aug 14, 2020	30.31	30.40	30.19	30.25
3176	NASDAQ	PIZ	Thu, Aug 13, 2020	30.51	30.57	30.36	30.42
3175	NASDAQ	PIZ	Wed, Aug 12, 2020	30.11	30.43	30.11	30.38
3174	NASDAQ	PIZ	Tue, Aug 11, 2020	30.03	30.16	29.76	29.81
3173	NASDAQ	PIZ	Mon, Aug 10, 2020	29.87	29.89	29.74	29.83
3172	NASDAQ	PIZ	Fri, Aug 7, 2020	29.86	29.97	29.75	29.91
3171	NASDAQ	PIZ	Thu, Aug 6, 2020	29.93	30.12	29.83	30.01
3170	NASDAQ	PIZ	Wed, Aug 5, 2020	29.85	30.01	29.85	29.87
3169	NASDAQ	PIZ	Tue, Aug 4, 2020	29.41	29.59	29.41	29.56
3168	NASDAQ	PIZ	Mon, Aug 3, 2020	29.40	29.66	29.40	29.61
3167	NASDAQ	PIZ	Fri, Jul 31, 2020	29.56	29.56	28.93	29.08
3166	NASDAQ	PIZ	Thu, Jul 30, 2020	29.35	29.64	29.11	29.60
3165	NASDAQ	PIZ	Wed, Jul 29, 2020	29.70	29.92	29.66	29.83
3164	NASDAQ	PIZ	Tue, Jul 28, 2020	29.50	29.73	29.50	29.55
3163	NASDAQ	PIZ	Mon, Jul 27, 2020	29.66	29.74	29.64	29.72
3162	NASDAQ	PIZ	Fri, Jul 24, 2020	29.21	29.31	29.18	29.23
3161	NASDAQ	PIZ	Thu, Jul 23, 2020	29.71	29.82	29.48	29.58
3160	NASDAQ	PIZ	Wed, Jul 22, 2020	29.58	29.75	29.58	29.75
3159	NASDAQ	PIZ	Tue, Jul 21, 2020	29.68	29.73	29.55	29.55
3158	NASDAQ	PIZ	Mon, Jul 20, 2020	29.27	29.48	29.27	29.48
3157	NASDAQ	PIZ	Fri, Jul 17, 2020	28.96	29.08	28.93	29.08
3156	NASDAQ	PIZ	Thu, Jul 16, 2020	28.90	28.94	28.76	28.87
3155	NASDAQ	PIZ	Wed, Jul 15, 2020	29.08	29.21	28.97	29.08
3154	NASDAQ	PIZ	Tue, Jul 14, 2020	28.41	28.81	28.35	28.72
3153	NASDAQ	PIZ	Mon, Jul 13, 2020	28.69	28.87	28.38	28.38
3152	NASDAQ	PIZ	Fri, Jul 10, 2020	28.56	28.65	28.43	28.65
3151	NASDAQ	PIZ	Thu, Jul 9, 2020	28.60	28.64	28.31	28.42
3150	NASDAQ	PIZ	Wed, Jul 8, 2020	28.39	28.54	28.27	28.54
3149	NASDAQ	PIZ	Tue, Jul 7, 2020	28.30	28.49	28.15	28.20
3148	NASDAQ	PIZ	Mon, Jul 6, 2020	28.37	28.50	28.37	28.44
3147	NASDAQ	PIZ	Thu, Jul 2, 2020	28.06	28.09	27.92	27.96
3146	NASDAQ	PIZ	Wed, Jul 1, 2020	27.69	27.84	27.69	27.79
3145	NASDAQ	PIZ	Tue, Jun 30, 2020	27.46	27.65	27.42	27.62
3144	NASDAQ	PIZ	Mon, Jun 29, 2020	27.56	27.57	27.35	27.57
3143	NASDAQ	PIZ	Fri, Jun 26, 2020	27.52	27.52	27.33	27.35
3142	NASDAQ	PIZ	Thu, Jun 25, 2020	27.31	27.62	27.30	27.62
3141	NASDAQ	PIZ	Wed, Jun 24, 2020	27.50	27.51	27.18	27.26
3140	NASDAQ	PIZ	Tue, Jun 23, 2020	27.84	27.95	27.70	27.70
3139	NASDAQ	PIZ	Mon, Jun 22, 2020	27.55	27.75	27.25	27.68
3138	NASDAQ	PIZ	Fri, Jun 19, 2020	27.73	27.79	27.37	27.48
3137	NASDAQ	PIZ	Thu, Jun 18, 2020	27.48	27.59	27.48	27.53
3136	NASDAQ	PIZ	Wed, Jun 17, 2020	27.58	27.60	27.37	27.48
3135	NASDAQ	PIZ	Tue, Jun 16, 2020	27.30	27.31	26.96	27.19
3134	NASDAQ	PIZ	Mon, Jun 15, 2020	26.43	27.06	26.43	26.95
3133	NASDAQ	PIZ	Fri, Jun 12, 2020	27.02	27.02	26.46	26.74
3132	NASDAQ	PIZ	Thu, Jun 11, 2020	27.06	27.10	26.39	26.44
3131	NASDAQ	PIZ	Wed, Jun 10, 2020	27.46	27.65	27.40	27.49
3130	NASDAQ	PIZ	Tue, Jun 9, 2020	27.10	27.37	27.10	27.28
3129	NASDAQ	PIZ	Mon, Jun 8, 2020	27.33	27.47	27.19	27.47
3128	NASDAQ	PIZ	Fri, Jun 5, 2020	27.54	27.60	27.41	27.46
3127	NASDAQ	PIZ	Thu, Jun 4, 2020	27.44	27.64	27.42	27.47
3126	NASDAQ	PIZ	Wed, Jun 3, 2020	27.39	27.61	27.39	27.60
3125	NASDAQ	PIZ	Tue, Jun 2, 2020	27.10	27.26	27.09	27.26
3124	NASDAQ	PIZ	Mon, Jun 1, 2020	26.89	27.13	26.89	27.12
3123	NASDAQ	PIZ	Fri, May 29, 2020	26.75	26.82	26.50	26.80
3122	NASDAQ	PIZ	Thu, May 28, 2020	26.49	26.84	26.49	26.58
3121	NASDAQ	PIZ	Wed, May 27, 2020	26.37	26.37	26.00	26.31
3120	NASDAQ	PIZ	Tue, May 26, 2020	26.74	26.74	26.47	26.55
3119	NASDAQ	PIZ	Fri, May 22, 2020	25.77	26.01	25.77	26.00
3118	NASDAQ	PIZ	Thu, May 21, 2020	26.04	26.05	25.89	25.90
3117	NASDAQ	PIZ	Wed, May 20, 2020	26.03	26.12	26.01	26.10
3116	NASDAQ	PIZ	Tue, May 19, 2020	25.60	25.74	25.53	25.57
3115	NASDAQ	PIZ	Mon, May 18, 2020	25.43	25.82	25.38	25.80
3114	NASDAQ	PIZ	Fri, May 15, 2020	24.69	24.88	24.69	24.88
3113	NASDAQ	PIZ	Thu, May 14, 2020	24.45	24.70	24.39	24.70
3112	NASDAQ	PIZ	Wed, May 13, 2020	25.10	25.10	24.71	24.87
3111	NASDAQ	PIZ	Tue, May 12, 2020	25.10	25.21	24.86	24.87
3110	NASDAQ	PIZ	Mon, May 11, 2020	24.92	25.08	24.88	25.05
3109	NASDAQ	PIZ	Fri, May 8, 2020	24.91	25.10	24.91	25.02
3108	NASDAQ	PIZ	Thu, May 7, 2020	24.77	24.90	24.69	24.85
3107	NASDAQ	PIZ	Wed, May 6, 2020	24.51	24.51	24.32	24.35
3106	NASDAQ	PIZ	Tue, May 5, 2020	24.44	24.44	24.21	24.29
3105	NASDAQ	PIZ	Mon, May 4, 2020	24.01	24.21	24.00	24.15
3104	NASDAQ	PIZ	Fri, May 1, 2020	24.23	24.23	23.94	24.01
3103	NASDAQ	PIZ	Thu, Apr 30, 2020	24.70	24.71	24.37	24.53
3102	NASDAQ	PIZ	Wed, Apr 29, 2020	24.95	25.04	24.85	24.96
3101	NASDAQ	PIZ	Tue, Apr 28, 2020	24.82	24.82	24.57	24.60
3100	NASDAQ	PIZ	Mon, Apr 27, 2020	24.41	24.56	24.38	24.49
3099	NASDAQ	PIZ	Fri, Apr 24, 2020	24.15	24.33	24.07	24.30
3098	NASDAQ	PIZ	Thu, Apr 23, 2020	24.29	24.47	24.04	24.12
3097	NASDAQ	PIZ	Wed, Apr 22, 2020	24.23	24.32	24.16	24.23
3096	NASDAQ	PIZ	Tue, Apr 21, 2020	24.03	24.18	23.75	23.84
3095	NASDAQ	PIZ	Mon, Apr 20, 2020	24.22	24.59	24.22	24.30
3094	NASDAQ	PIZ	Fri, Apr 17, 2020	24.26	24.61	24.16	24.45
3093	NASDAQ	PIZ	Thu, Apr 16, 2020	23.78	23.79	23.60	23.76
3092	NASDAQ	PIZ	Wed, Apr 15, 2020	23.57	23.76	23.43	23.60
3091	NASDAQ	PIZ	Tue, Apr 14, 2020	23.96	24.19	23.96	24.15
3090	NASDAQ	PIZ	Mon, Apr 13, 2020	23.56	23.57	23.34	23.49
3089	NASDAQ	PIZ	Thu, Apr 9, 2020	23.56	23.76	23.44	23.63
3088	NASDAQ	PIZ	Wed, Apr 8, 2020	23.09	23.34	22.92	23.21
3087	NASDAQ	PIZ	Tue, Apr 7, 2020	23.40	23.40	22.79	22.91
3086	NASDAQ	PIZ	Mon, Apr 6, 2020	22.45	22.79	22.30	22.79
3085	NASDAQ	PIZ	Fri, Apr 3, 2020	21.93	21.97	21.60	21.78
3084	NASDAQ	PIZ	Thu, Apr 2, 2020	21.89	22.23	21.82	22.17
3083	NASDAQ	PIZ	Wed, Apr 1, 2020	21.98	22.37	21.80	21.81
3082	NASDAQ	PIZ	Tue, Mar 31, 2020	22.65	22.91	22.46	22.65
3081	NASDAQ	PIZ	Mon, Mar 30, 2020	22.32	22.81	22.28	22.81
3080	NASDAQ	PIZ	Fri, Mar 27, 2020	22.10	22.51	21.71	22.09
3079	NASDAQ	PIZ	Thu, Mar 26, 2020	21.81	23.16	21.81	23.06
3078	NASDAQ	PIZ	Wed, Mar 25, 2020	21.07	22.06	20.87	21.45
3077	NASDAQ	PIZ	Tue, Mar 24, 2020	20.35	21.01	20.13	20.84
3076	NASDAQ	PIZ	Mon, Mar 23, 2020	19.60	19.60	18.95	19.05
3075	NASDAQ	PIZ	Fri, Mar 20, 2020	20.39	20.84	19.47	19.65
3074	NASDAQ	PIZ	Thu, Mar 19, 2020	19.34	20.31	19.18	20.04
3073	NASDAQ	PIZ	Wed, Mar 18, 2020	19.38	19.98	18.78	19.12
3072	NASDAQ	PIZ	Tue, Mar 17, 2020	20.47	21.05	20.23	20.95
3071	NASDAQ	PIZ	Mon, Mar 16, 2020	20.10	21.13	19.50	20.24
3070	NASDAQ	PIZ	Fri, Mar 13, 2020	23.18	23.23	21.58	23.11
3069	NASDAQ	PIZ	Thu, Mar 12, 2020	22.39	22.43	20.00	21.72
3068	NASDAQ	PIZ	Wed, Mar 11, 2020	25.02	25.03	24.16	24.39
3067	NASDAQ	PIZ	Tue, Mar 10, 2020	25.96	25.99	25.16	25.89
3066	NASDAQ	PIZ	Mon, Mar 9, 2020	25.04	25.65	24.73	24.78
3065	NASDAQ	PIZ	Fri, Mar 6, 2020	26.70	26.99	26.67	26.95
3064	NASDAQ	PIZ	Thu, Mar 5, 2020	27.42	27.66	27.24	27.31
3063	NASDAQ	PIZ	Wed, Mar 4, 2020	27.63	28.06	27.56	28.01
3062	NASDAQ	PIZ	Tue, Mar 3, 2020	27.48	27.87	27.06	27.21
3061	NASDAQ	PIZ	Mon, Mar 2, 2020	26.78	27.23	26.56	27.14
3060	NASDAQ	PIZ	Fri, Feb 28, 2020	26.22	26.75	26.13	26.70
3059	NASDAQ	PIZ	Thu, Feb 27, 2020	27.41	27.75	27.12	27.12
3058	NASDAQ	PIZ	Wed, Feb 26, 2020	28.06	28.31	27.88	27.92
3057	NASDAQ	PIZ	Tue, Feb 25, 2020	28.48	28.48	27.85	27.91
3056	NASDAQ	PIZ	Mon, Feb 24, 2020	28.39	28.62	28.39	28.44
3055	NASDAQ	PIZ	Fri, Feb 21, 2020	29.68	29.72	29.59	29.68
3054	NASDAQ	PIZ	Thu, Feb 20, 2020	29.82	29.90	29.60	29.76
3053	NASDAQ	PIZ	Wed, Feb 19, 2020	29.90	30.01	29.90	29.95
3052	NASDAQ	PIZ	Tue, Feb 18, 2020	29.69	29.77	29.66	29.68
3051	NASDAQ	PIZ	Fri, Feb 14, 2020	30.00	30.02	29.93	29.95
3050	NASDAQ	PIZ	Thu, Feb 13, 2020	29.89	30.03	29.88	29.95
3049	NASDAQ	PIZ	Wed, Feb 12, 2020	30.03	30.11	30.00	30.04
3048	NASDAQ	PIZ	Tue, Feb 11, 2020	29.86	29.99	29.81	29.91
3047	NASDAQ	PIZ	Mon, Feb 10, 2020	29.45	29.65	29.45	29.65
3046	NASDAQ	PIZ	Fri, Feb 7, 2020	29.55	29.61	29.44	29.48
3045	NASDAQ	PIZ	Thu, Feb 6, 2020	29.66	29.73	29.58	29.69
3044	NASDAQ	PIZ	Wed, Feb 5, 2020	29.73	29.73	29.56	29.69
3043	NASDAQ	PIZ	Tue, Feb 4, 2020	29.42	29.54	29.33	29.50
3042	NASDAQ	PIZ	Mon, Feb 3, 2020	29.04	29.14	29.00	29.01
3041	NASDAQ	PIZ	Fri, Jan 31, 2020	29.20	29.20	28.87	28.87
3040	NASDAQ	PIZ	Thu, Jan 30, 2020	29.16	29.36	29.11	29.34
3039	NASDAQ	PIZ	Wed, Jan 29, 2020	29.44	29.55	29.38	29.49
3038	NASDAQ	PIZ	Tue, Jan 28, 2020	29.20	29.44	29.20	29.41
3037	NASDAQ	PIZ	Mon, Jan 27, 2020	29.18	29.39	29.11	29.13
3036	NASDAQ	PIZ	Fri, Jan 24, 2020	29.93	30.03	29.71	29.74
3035	NASDAQ	PIZ	Thu, Jan 23, 2020	29.80	29.82	29.67	29.80
3034	NASDAQ	PIZ	Wed, Jan 22, 2020	29.93	30.03	29.88	29.91
3033	NASDAQ	PIZ	Tue, Jan 21, 2020	29.77	29.87	29.76	29.80
3032	NASDAQ	PIZ	Fri, Jan 17, 2020	29.70	29.76	29.64	29.74
3031	NASDAQ	PIZ	Thu, Jan 16, 2020	29.46	29.59	29.46	29.55
3030	NASDAQ	PIZ	Wed, Jan 15, 2020	29.38	29.50	29.35	29.40
3029	NASDAQ	PIZ	Tue, Jan 14, 2020	29.21	29.34	29.21	29.29
3028	NASDAQ	PIZ	Mon, Jan 13, 2020	29.09	29.20	29.05	29.18
3027	NASDAQ	PIZ	Fri, Jan 10, 2020	29.04	29.09	28.97	28.97
3026	NASDAQ	PIZ	Thu, Jan 9, 2020	29.06	29.06	28.98	29.02
3025	NASDAQ	PIZ	Wed, Jan 8, 2020	28.86	29.03	28.86	28.99
3024	NASDAQ	PIZ	Tue, Jan 7, 2020	28.90	28.91	28.82	28.86
3023	NASDAQ	PIZ	Mon, Jan 6, 2020	28.80	28.93	28.80	28.90
3022	NASDAQ	PIZ	Fri, Jan 3, 2020	28.76	28.90	28.75	28.78
3021	NASDAQ	PIZ	Thu, Jan 2, 2020	28.92	29.10	28.91	29.05
3020	NASDAQ	PIZ	Tue, Dec 31, 2019	28.83	28.91	28.75	28.80
3019	NASDAQ	PIZ	Mon, Dec 30, 2019	28.90	28.99	28.86	28.86
3018	NASDAQ	PIZ	Fri, Dec 27, 2019	29.02	29.09	29.02	29.03
3017	NASDAQ	PIZ	Thu, Dec 26, 2019	28.83	28.96	28.83	28.90
3016	NASDAQ	PIZ	Tue, Dec 24, 2019	28.73	28.82	28.71	28.76
3015	NASDAQ	PIZ	Mon, Dec 23, 2019	28.65	28.74	28.63	28.68
3014	NASDAQ	PIZ	Fri, Dec 20, 2019	28.59	28.78	28.59	28.74
3013	NASDAQ	PIZ	Thu, Dec 19, 2019	28.53	28.64	28.51	28.60
3012	NASDAQ	PIZ	Wed, Dec 18, 2019	28.56	28.61	28.47	28.51
3011	NASDAQ	PIZ	Tue, Dec 17, 2019	28.64	28.65	28.56	28.62
3010	NASDAQ	PIZ	Mon, Dec 16, 2019	28.66	28.76	28.66	28.71
3009	NASDAQ	PIZ	Fri, Dec 13, 2019	28.28	28.36	28.23	28.32
3008	NASDAQ	PIZ	Thu, Dec 12, 2019	28.13	28.22	28.07	28.21
3007	NASDAQ	PIZ	Wed, Dec 11, 2019	28.04	28.22	28.04	28.22
3006	NASDAQ	PIZ	Tue, Dec 10, 2019	28.13	28.15	28.11	28.13
3005	NASDAQ	PIZ	Mon, Dec 9, 2019	28.29	28.31	28.16	28.18
3004	NASDAQ	PIZ	Fri, Dec 6, 2019	28.26	28.33	28.25	28.31
3003	NASDAQ	PIZ	Thu, Dec 5, 2019	28.09	28.11	28.02	28.11
3002	NASDAQ	PIZ	Wed, Dec 4, 2019	27.99	28.04	27.93	28.02
3001	NASDAQ	PIZ	Tue, Dec 3, 2019	27.75	27.86	27.72	27.86
3000	NASDAQ	PIZ	Mon, Dec 2, 2019	28.01	28.01	27.82	27.96
2999	NASDAQ	PIZ	Fri, Nov 29, 2019	28.06	28.08	28.00	28.01
2998	NASDAQ	PIZ	Wed, Nov 27, 2019	28.07	28.17	28.05	28.05
2997	NASDAQ	PIZ	Tue, Nov 26, 2019	27.88	28.01	27.88	28.00
2996	NASDAQ	PIZ	Mon, Nov 25, 2019	27.70	27.82	27.70	27.79
2995	NASDAQ	PIZ	Fri, Nov 22, 2019	27.59	27.59	27.49	27.52
2994	NASDAQ	PIZ	Thu, Nov 21, 2019	27.51	27.52	27.43	27.49
2993	NASDAQ	PIZ	Wed, Nov 20, 2019	27.68	27.68	27.49	27.55
2992	NASDAQ	PIZ	Tue, Nov 19, 2019	27.73	27.73	27.63	27.66
2991	NASDAQ	PIZ	Mon, Nov 18, 2019	27.53	27.69	27.53	27.67
2990	NASDAQ	PIZ	Fri, Nov 15, 2019	27.47	27.57	27.47	27.56
2989	NASDAQ	PIZ	Thu, Nov 14, 2019	27.24	27.38	27.19	27.38
2988	NASDAQ	PIZ	Wed, Nov 13, 2019	27.24	27.37	27.24	27.33
2987	NASDAQ	PIZ	Tue, Nov 12, 2019	27.27	27.27	27.21	27.23
2986	NASDAQ	PIZ	Mon, Nov 11, 2019	27.26	27.29	27.24	27.27
2985	NASDAQ	PIZ	Fri, Nov 8, 2019	27.11	27.17	27.11	27.16
2984	NASDAQ	PIZ	Thu, Nov 7, 2019	27.34	27.35	27.27	27.29
2983	NASDAQ	PIZ	Wed, Nov 6, 2019	27.21	27.25	27.15	27.22
2982	NASDAQ	PIZ	Tue, Nov 5, 2019	27.33	27.33	27.25	27.31
2981	NASDAQ	PIZ	Mon, Nov 4, 2019	27.50	27.50	27.37	27.39
2980	NASDAQ	PIZ	Fri, Nov 1, 2019	27.41	27.45	27.36	27.38
2979	NASDAQ	PIZ	Thu, Oct 31, 2019	27.14	27.21	27.06	27.13
2978	NASDAQ	PIZ	Wed, Oct 30, 2019	26.94	27.18	26.91	27.18
2977	NASDAQ	PIZ	Tue, Oct 29, 2019	26.92	26.98	26.85	26.93
2976	NASDAQ	PIZ	Mon, Oct 28, 2019	26.91	26.97	26.88	26.95
2975	NASDAQ	PIZ	Fri, Oct 25, 2019	26.66	26.78	26.66	26.76
2974	NASDAQ	PIZ	Thu, Oct 24, 2019	26.75	26.75	26.67	26.71
2973	NASDAQ	PIZ	Wed, Oct 23, 2019	26.53	26.63	26.53	26.63
2972	NASDAQ	PIZ	Tue, Oct 22, 2019	26.77	26.79	26.65	26.67
2971	NASDAQ	PIZ	Mon, Oct 21, 2019	26.71	26.74	26.67	26.71
2970	NASDAQ	PIZ	Fri, Oct 18, 2019	26.73	26.75	26.68	26.74
2969	NASDAQ	PIZ	Thu, Oct 17, 2019	26.82	26.85	26.72	26.77
2968	NASDAQ	PIZ	Wed, Oct 16, 2019	26.68	26.76	26.68	26.74
2967	NASDAQ	PIZ	Tue, Oct 15, 2019	26.58	26.87	26.58	26.77
2966	NASDAQ	PIZ	Mon, Oct 14, 2019	26.47	26.56	26.47	26.53
2965	NASDAQ	PIZ	Fri, Oct 11, 2019	26.57	26.74	26.57	26.57
2964	NASDAQ	PIZ	Thu, Oct 10, 2019	26.14	26.28	26.14	26.27
2963	NASDAQ	PIZ	Wed, Oct 9, 2019	26.13	26.26	26.09	26.21
2962	NASDAQ	PIZ	Tue, Oct 8, 2019	26.07	26.10	25.96	26.03
2961	NASDAQ	PIZ	Mon, Oct 7, 2019	26.21	26.33	26.21	26.28
2960	NASDAQ	PIZ	Fri, Oct 4, 2019	26.02	26.19	26.02	26.19
2959	NASDAQ	PIZ	Thu, Oct 3, 2019	25.71	25.94	25.63	25.94
2958	NASDAQ	PIZ	Wed, Oct 2, 2019	25.84	25.84	25.58	25.64
2957	NASDAQ	PIZ	Tue, Oct 1, 2019	26.37	26.41	26.15	26.19
2956	NASDAQ	PIZ	Mon, Sep 30, 2019	26.37	26.45	26.37	26.38
2955	NASDAQ	PIZ	Fri, Sep 27, 2019	26.41	26.48	26.27	26.33
2954	NASDAQ	PIZ	Thu, Sep 26, 2019	26.46	26.47	26.37	26.41
2953	NASDAQ	PIZ	Wed, Sep 25, 2019	26.32	26.37	26.21	26.37
2952	NASDAQ	PIZ	Tue, Sep 24, 2019	26.63	26.70	26.48	26.51
2951	NASDAQ	PIZ	Mon, Sep 23, 2019	26.50	26.59	26.46	26.59
2950	NASDAQ	PIZ	Fri, Sep 20, 2019	26.75	26.76	26.59	26.61
2949	NASDAQ	PIZ	Thu, Sep 19, 2019	26.73	26.81	26.73	26.74
2948	NASDAQ	PIZ	Wed, Sep 18, 2019	26.68	26.73	26.56	26.69
2947	NASDAQ	PIZ	Tue, Sep 17, 2019	26.53	26.73	26.53	26.73
2946	NASDAQ	PIZ	Mon, Sep 16, 2019	26.55	26.60	26.52	26.53
2945	NASDAQ	PIZ	Fri, Sep 13, 2019	26.78	26.84	26.71	26.71
2944	NASDAQ	PIZ	Thu, Sep 12, 2019	26.70	26.81	26.70	26.75
2943	NASDAQ	PIZ	Wed, Sep 11, 2019	26.60	26.70	26.60	26.69
2942	NASDAQ	PIZ	Tue, Sep 10, 2019	26.52	26.58	26.43	26.52
2941	NASDAQ	PIZ	Mon, Sep 9, 2019	26.93	26.93	26.85	26.91
2940	NASDAQ	PIZ	Fri, Sep 6, 2019	27.10	27.19	27.10	27.12
2939	NASDAQ	PIZ	Thu, Sep 5, 2019	27.03	27.05	26.97	26.98
2938	NASDAQ	PIZ	Wed, Sep 4, 2019	26.78	26.89	26.76	26.83
2937	NASDAQ	PIZ	Tue, Sep 3, 2019	26.40	26.49	26.35	26.46
2936	NASDAQ	PIZ	Fri, Aug 30, 2019	26.57	26.57	26.40	26.56
2935	NASDAQ	PIZ	Thu, Aug 29, 2019	26.37	26.42	26.27	26.35
2934	NASDAQ	PIZ	Wed, Aug 28, 2019	26.14	26.27	26.14	26.22
2933	NASDAQ	PIZ	Tue, Aug 27, 2019	26.32	26.40	26.26	26.34
2932	NASDAQ	PIZ	Mon, Aug 26, 2019	26.29	26.34	26.22	26.25
2931	NASDAQ	PIZ	Fri, Aug 23, 2019	26.36	26.56	26.13	26.14
2930	NASDAQ	PIZ	Thu, Aug 22, 2019	26.60	26.65	26.49	26.54
2929	NASDAQ	PIZ	Wed, Aug 21, 2019	26.75	26.80	26.74	26.77
2928	NASDAQ	PIZ	Tue, Aug 20, 2019	26.54	26.54	26.44	26.50
2927	NASDAQ	PIZ	Mon, Aug 19, 2019	26.52	26.53	26.41	26.41
2926	NASDAQ	PIZ	Fri, Aug 16, 2019	26.14	26.29	26.14	26.28
2925	NASDAQ	PIZ	Thu, Aug 15, 2019	25.96	26.07	25.93	26.00
2924	NASDAQ	PIZ	Wed, Aug 14, 2019	26.32	26.32	26.01	26.10
2923	NASDAQ	PIZ	Tue, Aug 13, 2019	26.50	26.78	26.50	26.77
2922	NASDAQ	PIZ	Mon, Aug 12, 2019	26.82	26.83	26.59	26.61
2921	NASDAQ	PIZ	Fri, Aug 9, 2019	26.98	26.98	26.79	26.88
2920	NASDAQ	PIZ	Thu, Aug 8, 2019	26.74	27.04	26.72	26.97
2919	NASDAQ	PIZ	Wed, Aug 7, 2019	26.45	26.73	26.43	26.73
2918	NASDAQ	PIZ	Tue, Aug 6, 2019	26.43	26.59	26.33	26.58
2917	NASDAQ	PIZ	Mon, Aug 5, 2019	26.56	26.56	26.25	26.36
2916	NASDAQ	PIZ	Fri, Aug 2, 2019	27.07	27.07	26.95	27.02
2915	NASDAQ	PIZ	Thu, Aug 1, 2019	27.21	27.48	27.12	27.19
2914	NASDAQ	PIZ	Wed, Jul 31, 2019	27.31	27.44	27.04	27.04
2913	NASDAQ	PIZ	Tue, Jul 30, 2019	27.24	27.32	27.23	27.25
2912	NASDAQ	PIZ	Mon, Jul 29, 2019	27.53	27.61	27.53	27.58
2911	NASDAQ	PIZ	Fri, Jul 26, 2019	27.45	27.52	27.45	27.48
2910	NASDAQ	PIZ	Thu, Jul 25, 2019	27.66	27.66	27.37	27.42
2909	NASDAQ	PIZ	Wed, Jul 24, 2019	27.53	27.60	27.51	27.60
2908	NASDAQ	PIZ	Tue, Jul 23, 2019	27.52	27.60	27.49	27.60
2907	NASDAQ	PIZ	Mon, Jul 22, 2019	27.53	27.58	27.51	27.56
2906	NASDAQ	PIZ	Fri, Jul 19, 2019	27.61	27.67	27.50	27.56
2905	NASDAQ	PIZ	Thu, Jul 18, 2019	27.39	27.54	27.32	27.54
2904	NASDAQ	PIZ	Wed, Jul 17, 2019	27.45	27.46	27.37	27.37
2903	NASDAQ	PIZ	Tue, Jul 16, 2019	27.35	27.35	27.26	27.28
2902	NASDAQ	PIZ	Mon, Jul 15, 2019	27.31	27.34	27.31	27.31
2901	NASDAQ	PIZ	Fri, Jul 12, 2019	27.17	27.23	27.08	27.23
2900	NASDAQ	PIZ	Thu, Jul 11, 2019	27.16	27.17	27.04	27.17
2899	NASDAQ	PIZ	Wed, Jul 10, 2019	27.13	27.13	27.05	27.09
2898	NASDAQ	PIZ	Tue, Jul 9, 2019	26.85	26.99	26.85	26.97
2897	NASDAQ	PIZ	Mon, Jul 8, 2019	27.03	27.08	26.97	27.02
2896	NASDAQ	PIZ	Fri, Jul 5, 2019	27.15	27.19	27.02	27.19
2895	NASDAQ	PIZ	Wed, Jul 3, 2019	27.42	27.49	27.41	27.49
2894	NASDAQ	PIZ	Tue, Jul 2, 2019	27.09	27.19	27.09	27.19
2893	NASDAQ	PIZ	Mon, Jul 1, 2019	27.28	27.28	27.08	27.15
2892	NASDAQ	PIZ	Fri, Jun 28, 2019	27.01	27.05	26.98	27.05
2891	NASDAQ	PIZ	Thu, Jun 27, 2019	26.82	26.88	26.80	26.87
2890	NASDAQ	PIZ	Wed, Jun 26, 2019	26.96	26.96	26.83	26.87
2889	NASDAQ	PIZ	Tue, Jun 25, 2019	27.08	27.08	26.86	26.87
2888	NASDAQ	PIZ	Mon, Jun 24, 2019	26.97	27.05	26.97	27.02
2887	NASDAQ	PIZ	Fri, Jun 21, 2019	27.08	27.09	27.00	27.09
2886	NASDAQ	PIZ	Thu, Jun 20, 2019	27.25	27.28	27.16	27.26
2885	NASDAQ	PIZ	Wed, Jun 19, 2019	26.79	26.97	26.78	26.96
2884	NASDAQ	PIZ	Tue, Jun 18, 2019	26.64	26.78	26.64	26.73
2883	NASDAQ	PIZ	Mon, Jun 17, 2019	26.46	26.52	26.44	26.45
2882	NASDAQ	PIZ	Fri, Jun 14, 2019	26.50	26.53	26.48	26.53
2881	NASDAQ	PIZ	Thu, Jun 13, 2019	26.69	26.76	26.65	26.69
2880	NASDAQ	PIZ	Wed, Jun 12, 2019	26.80	26.80	26.68	26.71
2879	NASDAQ	PIZ	Tue, Jun 11, 2019	26.82	26.82	26.67	26.76
2878	NASDAQ	PIZ	Mon, Jun 10, 2019	26.59	26.66	26.58	26.60
2877	NASDAQ	PIZ	Fri, Jun 7, 2019	26.56	26.63	26.53	26.59
2876	NASDAQ	PIZ	Thu, Jun 6, 2019	26.20	26.30	26.20	26.27
2875	NASDAQ	PIZ	Wed, Jun 5, 2019	26.15	26.15	26.06	26.09
2874	NASDAQ	PIZ	Tue, Jun 4, 2019	25.92	25.97	25.82	25.96
2873	NASDAQ	PIZ	Mon, Jun 3, 2019	25.81	25.96	25.81	25.89
2872	NASDAQ	PIZ	Fri, May 31, 2019	25.74	25.93	25.73	25.87
2871	NASDAQ	PIZ	Thu, May 30, 2019	25.91	25.96	25.87	25.93
2870	NASDAQ	PIZ	Wed, May 29, 2019	25.83	25.84	25.75	25.80
2869	NASDAQ	PIZ	Tue, May 28, 2019	26.33	26.34	26.10	26.12
2868	NASDAQ	PIZ	Fri, May 24, 2019	26.31	26.39	26.31	26.35
2867	NASDAQ	PIZ	Thu, May 23, 2019	26.11	26.25	26.10	26.18
2866	NASDAQ	PIZ	Wed, May 22, 2019	26.39	26.48	26.39	26.45
2865	NASDAQ	PIZ	Tue, May 21, 2019	26.27	26.37	26.24	26.31
2864	NASDAQ	PIZ	Mon, May 20, 2019	26.16	26.21	26.11	26.17
2863	NASDAQ	PIZ	Fri, May 17, 2019	26.26	26.36	26.26	26.31
2862	NASDAQ	PIZ	Thu, May 16, 2019	26.29	26.46	26.27	26.42
2861	NASDAQ	PIZ	Wed, May 15, 2019	25.99	26.23	25.85	26.20
2860	NASDAQ	PIZ	Tue, May 14, 2019	25.93	26.08	25.90	26.01
2859	NASDAQ	PIZ	Mon, May 13, 2019	25.93	25.93	25.76	25.80
2858	NASDAQ	PIZ	Fri, May 10, 2019	26.21	26.31	26.03	26.29
2857	NASDAQ	PIZ	Thu, May 9, 2019	26.10	26.30	26.04	26.28
2856	NASDAQ	PIZ	Wed, May 8, 2019	26.27	26.42	26.25	26.36
2855	NASDAQ	PIZ	Tue, May 7, 2019	26.37	26.43	26.15	26.21
2854	NASDAQ	PIZ	Mon, May 6, 2019	26.23	26.60	26.16	26.55
2853	NASDAQ	PIZ	Fri, May 3, 2019	26.60	26.76	26.60	26.72
2852	NASDAQ	PIZ	Thu, May 2, 2019	26.62	26.63	26.42	26.46
2851	NASDAQ	PIZ	Wed, May 1, 2019	26.72	26.95	26.60	26.60
2850	NASDAQ	PIZ	Tue, Apr 30, 2019	26.77	26.84	26.72	26.84
2849	NASDAQ	PIZ	Mon, Apr 29, 2019	26.63	26.72	26.62	26.71
2848	NASDAQ	PIZ	Fri, Apr 26, 2019	26.53	26.62	26.53	26.60
2847	NASDAQ	PIZ	Thu, Apr 25, 2019	26.49	26.50	26.43	26.50
2846	NASDAQ	PIZ	Wed, Apr 24, 2019	26.59	26.65	26.49	26.54
2845	NASDAQ	PIZ	Tue, Apr 23, 2019	26.55	26.61	26.55	26.60
2844	NASDAQ	PIZ	Mon, Apr 22, 2019	26.45	26.60	26.45	26.53
2843	NASDAQ	PIZ	Thu, Apr 18, 2019	26.52	26.57	26.44	26.51
2842	NASDAQ	PIZ	Wed, Apr 17, 2019	26.51	26.54	26.42	26.54
2841	NASDAQ	PIZ	Tue, Apr 16, 2019	26.61	26.66	26.52	26.53
2840	NASDAQ	PIZ	Mon, Apr 15, 2019	26.55	26.55	26.48	26.51
2839	NASDAQ	PIZ	Fri, Apr 12, 2019	26.41	26.48	26.41	26.45
2838	NASDAQ	PIZ	Thu, Apr 11, 2019	26.21	26.31	26.21	26.25
2837	NASDAQ	PIZ	Wed, Apr 10, 2019	26.20	26.32	26.20	26.32
2836	NASDAQ	PIZ	Tue, Apr 9, 2019	26.22	26.23	26.13	26.16
2835	NASDAQ	PIZ	Mon, Apr 8, 2019	26.24	26.30	26.20	26.30
2834	NASDAQ	PIZ	Fri, Apr 5, 2019	26.20	26.28	26.19	26.24
2833	NASDAQ	PIZ	Thu, Apr 4, 2019	26.21	26.24	26.14	26.18
2832	NASDAQ	PIZ	Wed, Apr 3, 2019	26.32	26.40	26.27	26.32
2831	NASDAQ	PIZ	Tue, Apr 2, 2019	26.03	26.16	26.00	26.15
2830	NASDAQ	PIZ	Mon, Apr 1, 2019	25.98	26.06	25.98	26.05
2829	NASDAQ	PIZ	Fri, Mar 29, 2019	25.88	25.88	25.78	25.86
2828	NASDAQ	PIZ	Thu, Mar 28, 2019	25.76	25.81	25.69	25.73
2827	NASDAQ	PIZ	Wed, Mar 27, 2019	25.72	25.83	25.54	25.72
2826	NASDAQ	PIZ	Tue, Mar 26, 2019	25.79	25.83	25.72	25.72
2825	NASDAQ	PIZ	Mon, Mar 25, 2019	25.57	25.57	25.49	25.52
2824	NASDAQ	PIZ	Fri, Mar 22, 2019	25.72	25.73	25.54	25.58
2823	NASDAQ	PIZ	Thu, Mar 21, 2019	25.79	25.91	25.74	25.86
2822	NASDAQ	PIZ	Wed, Mar 20, 2019	25.80	25.95	25.70	25.83
2821	NASDAQ	PIZ	Tue, Mar 19, 2019	25.91	25.96	25.81	25.82
2820	NASDAQ	PIZ	Mon, Mar 18, 2019	25.77	25.88	25.77	25.84
2819	NASDAQ	PIZ	Fri, Mar 15, 2019	25.82	25.89	25.77	25.89
2818	NASDAQ	PIZ	Thu, Mar 14, 2019	25.71	25.76	25.64	25.71
2817	NASDAQ	PIZ	Wed, Mar 13, 2019	25.65	25.79	25.60	25.75
2816	NASDAQ	PIZ	Tue, Mar 12, 2019	25.55	25.60	25.53	25.55
2815	NASDAQ	PIZ	Mon, Mar 11, 2019	25.34	25.58	25.34	25.53
2814	NASDAQ	PIZ	Fri, Mar 8, 2019	25.34	25.41	25.22	25.41
2813	NASDAQ	PIZ	Thu, Mar 7, 2019	25.45	25.50	25.26	25.34
2812	NASDAQ	PIZ	Wed, Mar 6, 2019	25.61	25.61	25.47	25.57
2811	NASDAQ	PIZ	Tue, Mar 5, 2019	25.55	25.66	25.52	25.66
2810	NASDAQ	PIZ	Mon, Mar 4, 2019	25.69	25.69	25.48	25.52
2809	NASDAQ	PIZ	Fri, Mar 1, 2019	25.63	25.66	25.52	25.64
2808	NASDAQ	PIZ	Thu, Feb 28, 2019	25.39	25.51	25.39	25.42
2807	NASDAQ	PIZ	Wed, Feb 27, 2019	25.48	25.49	25.39	25.46
2806	NASDAQ	PIZ	Tue, Feb 26, 2019	25.51	25.67	25.51	25.61
2805	NASDAQ	PIZ	Mon, Feb 25, 2019	25.60	25.61	25.48	25.52
2804	NASDAQ	PIZ	Fri, Feb 22, 2019	25.39	25.51	25.39	25.44
2803	NASDAQ	PIZ	Thu, Feb 21, 2019	25.35	25.42	25.27	25.38
2802	NASDAQ	PIZ	Wed, Feb 20, 2019	25.28	25.39	25.22	25.26
2801	NASDAQ	PIZ	Tue, Feb 19, 2019	24.99	25.23	24.98	25.19
2800	NASDAQ	PIZ	Fri, Feb 15, 2019	24.94	25.05	24.92	25.04
2799	NASDAQ	PIZ	Thu, Feb 14, 2019	24.68	24.92	24.68	24.85
2798	NASDAQ	PIZ	Wed, Feb 13, 2019	24.83	24.83	24.65	24.66
2797	NASDAQ	PIZ	Tue, Feb 12, 2019	24.54	24.62	24.51	24.62
2796	NASDAQ	PIZ	Mon, Feb 11, 2019	24.49	24.52	24.35	24.43
2795	NASDAQ	PIZ	Fri, Feb 8, 2019	24.39	24.52	24.35	24.49
2794	NASDAQ	PIZ	Thu, Feb 7, 2019	24.50	24.60	24.37	24.49
2793	NASDAQ	PIZ	Wed, Feb 6, 2019	24.73	24.79	24.62	24.65
2792	NASDAQ	PIZ	Tue, Feb 5, 2019	24.70	24.83	24.70	24.83
2791	NASDAQ	PIZ	Mon, Feb 4, 2019	24.51	24.65	24.49	24.62
2790	NASDAQ	PIZ	Fri, Feb 1, 2019	24.52	24.56	24.47	24.50
2789	NASDAQ	PIZ	Thu, Jan 31, 2019	24.41	24.55	24.40	24.51
2788	NASDAQ	PIZ	Wed, Jan 30, 2019	24.29	24.51	24.23	24.45
2787	NASDAQ	PIZ	Tue, Jan 29, 2019	24.35	24.40	24.27	24.31
2786	NASDAQ	PIZ	Mon, Jan 28, 2019	24.14	24.26	24.08	24.26
2785	NASDAQ	PIZ	Fri, Jan 25, 2019	24.19	24.28	24.19	24.28
2784	NASDAQ	PIZ	Thu, Jan 24, 2019	24.09	24.15	24.03	24.10
2783	NASDAQ	PIZ	Wed, Jan 23, 2019	24.13	24.14	24.03	24.10
2782	NASDAQ	PIZ	Tue, Jan 22, 2019	24.07	24.07	23.86	23.88
2781	NASDAQ	PIZ	Fri, Jan 18, 2019	24.08	26.40	24.02	24.07
2780	NASDAQ	PIZ	Thu, Jan 17, 2019	23.72	23.99	23.72	23.88
2779	NASDAQ	PIZ	Wed, Jan 16, 2019	23.73	23.85	23.73	23.77
2778	NASDAQ	PIZ	Tue, Jan 15, 2019	23.67	23.79	23.65	23.77
2777	NASDAQ	PIZ	Mon, Jan 14, 2019	23.60	23.74	23.60	23.68
2776	NASDAQ	PIZ	Fri, Jan 11, 2019	23.78	23.83	23.72	23.75
2775	NASDAQ	PIZ	Thu, Jan 10, 2019	23.69	23.86	23.68	23.84
2774	NASDAQ	PIZ	Wed, Jan 9, 2019	23.78	23.94	23.76	23.88
2773	NASDAQ	PIZ	Tue, Jan 8, 2019	23.49	23.63	23.43	23.52
2772	NASDAQ	PIZ	Mon, Jan 7, 2019	23.25	23.46	23.23	23.39
2771	NASDAQ	PIZ	Fri, Jan 4, 2019	22.92	23.30	22.92	23.20
2770	NASDAQ	PIZ	Thu, Jan 3, 2019	22.75	22.78	22.62	22.71
2769	NASDAQ	PIZ	Wed, Jan 2, 2019	22.72	22.92	22.72	22.85
2768	NASDAQ	PIZ	Mon, Dec 31, 2018	23.00	23.09	22.88	22.97
2767	NASDAQ	PIZ	Fri, Dec 28, 2018	22.97	23.00	22.79	22.84
2766	NASDAQ	PIZ	Thu, Dec 27, 2018	22.38	22.66	22.26	22.65
2765	NASDAQ	PIZ	Wed, Dec 26, 2018	22.17	22.64	22.00	22.60
2764	NASDAQ	PIZ	Mon, Dec 24, 2018	22.13	22.41	22.12	22.12
2763	NASDAQ	PIZ	Fri, Dec 21, 2018	22.57	22.63	22.25	22.25
2762	NASDAQ	PIZ	Thu, Dec 20, 2018	22.88	22.95	22.61	22.67
2761	NASDAQ	PIZ	Wed, Dec 19, 2018	23.31	23.48	22.98	23.04
2760	NASDAQ	PIZ	Tue, Dec 18, 2018	23.15	23.22	23.04	23.09
2759	NASDAQ	PIZ	Mon, Dec 17, 2018	23.33	23.33	23.05	23.10
2758	NASDAQ	PIZ	Fri, Dec 14, 2018	23.45	23.53	23.37	23.37
2757	NASDAQ	PIZ	Thu, Dec 13, 2018	23.88	23.93	23.76	23.79
2756	NASDAQ	PIZ	Wed, Dec 12, 2018	23.82	24.00	23.82	23.88
2755	NASDAQ	PIZ	Tue, Dec 11, 2018	23.61	23.62	23.33	23.46
2754	NASDAQ	PIZ	Mon, Dec 10, 2018	23.49	23.50	23.15	23.42
2753	NASDAQ	PIZ	Fri, Dec 7, 2018	23.92	24.02	23.52	23.63
2752	NASDAQ	PIZ	Thu, Dec 6, 2018	23.57	23.76	22.96	23.73
2751	NASDAQ	PIZ	Tue, Dec 4, 2018	24.62	24.66	24.11	24.13
2750	NASDAQ	PIZ	Mon, Dec 3, 2018	24.75	24.76	24.61	24.69
2749	NASDAQ	PIZ	Fri, Nov 30, 2018	24.22	24.26	24.12	24.25
2748	NASDAQ	PIZ	Thu, Nov 29, 2018	24.52	24.52	24.40	24.49
2747	NASDAQ	PIZ	Wed, Nov 28, 2018	24.08	24.48	24.05	24.46
2746	NASDAQ	PIZ	Tue, Nov 27, 2018	23.97	24.13	23.97	24.05
2745	NASDAQ	PIZ	Mon, Nov 26, 2018	24.17	24.25	24.11	24.22
2744	NASDAQ	PIZ	Fri, Nov 23, 2018	23.92	24.00	23.92	23.97
2743	NASDAQ	PIZ	Wed, Nov 21, 2018	23.81	24.06	23.81	24.01
2742	NASDAQ	PIZ	Tue, Nov 20, 2018	23.66	23.76	23.54	23.56
2741	NASDAQ	PIZ	Mon, Nov 19, 2018	24.45	24.45	24.08	24.18
2740	NASDAQ	PIZ	Fri, Nov 16, 2018	24.34	24.47	24.34	24.42
2739	NASDAQ	PIZ	Thu, Nov 15, 2018	24.29	24.51	24.18	24.49
2738	NASDAQ	PIZ	Wed, Nov 14, 2018	24.61	24.66	24.36	24.45
2737	NASDAQ	PIZ	Tue, Nov 13, 2018	24.36	24.61	24.36	24.44
2736	NASDAQ	PIZ	Mon, Nov 12, 2018	24.53	24.53	24.30	24.33
2735	NASDAQ	PIZ	Fri, Nov 9, 2018	24.75	24.81	24.61	24.71
2734	NASDAQ	PIZ	Thu, Nov 8, 2018	25.11	25.13	24.90	24.90
2733	NASDAQ	PIZ	Wed, Nov 7, 2018	25.04	25.14	24.99	25.14
2732	NASDAQ	PIZ	Tue, Nov 6, 2018	24.63	24.78	24.63	24.76
2731	NASDAQ	PIZ	Mon, Nov 5, 2018	24.83	24.87	24.70	24.77
2730	NASDAQ	PIZ	Fri, Nov 2, 2018	25.12	25.20	24.82	24.93
2729	NASDAQ	PIZ	Thu, Nov 1, 2018	24.75	24.87	24.70	24.82
2728	NASDAQ	PIZ	Wed, Oct 31, 2018	24.38	24.60	24.38	24.49
2727	NASDAQ	PIZ	Tue, Oct 30, 2018	23.77	24.02	23.75	24.02
2726	NASDAQ	PIZ	Mon, Oct 29, 2018	24.07	24.17	23.59	23.81
2725	NASDAQ	PIZ	Fri, Oct 26, 2018	23.71	24.07	23.58	23.88
2724	NASDAQ	PIZ	Thu, Oct 25, 2018	23.92	24.18	23.92	24.08
2723	NASDAQ	PIZ	Wed, Oct 24, 2018	24.33	24.33	23.83	23.89
2722	NASDAQ	PIZ	Tue, Oct 23, 2018	24.25	24.40	24.07	24.32
2721	NASDAQ	PIZ	Mon, Oct 22, 2018	24.88	24.91	24.81	24.89
2720	NASDAQ	PIZ	Fri, Oct 19, 2018	24.94	25.96	24.88	24.95
2719	NASDAQ	PIZ	Thu, Oct 18, 2018	25.20	26.22	24.80	24.86
2718	NASDAQ	PIZ	Wed, Oct 17, 2018	25.41	25.96	25.18	25.40
2717	NASDAQ	PIZ	Tue, Oct 16, 2018	25.29	25.50	25.29	25.49
2716	NASDAQ	PIZ	Mon, Oct 15, 2018	24.81	24.94	24.78	24.85
2715	NASDAQ	PIZ	Fri, Oct 12, 2018	25.11	25.13	24.85	25.11
2714	NASDAQ	PIZ	Thu, Oct 11, 2018	25.07	25.70	24.72	24.79
2713	NASDAQ	PIZ	Wed, Oct 10, 2018	25.68	25.98	24.99	25.03
2712	NASDAQ	PIZ	Tue, Oct 9, 2018	25.76	26.18	25.64	25.98
2711	NASDAQ	PIZ	Mon, Oct 8, 2018	26.03	26.23	25.90	26.06
2710	NASDAQ	PIZ	Fri, Oct 5, 2018	26.62	26.64	26.49	26.55
2709	NASDAQ	PIZ	Thu, Oct 4, 2018	26.93	27.29	26.59	26.66
2708	NASDAQ	PIZ	Wed, Oct 3, 2018	27.36	27.38	27.21	27.34
2707	NASDAQ	PIZ	Tue, Oct 2, 2018	27.27	27.32	27.22	27.28
2706	NASDAQ	PIZ	Mon, Oct 1, 2018	27.57	27.75	27.50	27.50
2705	NASDAQ	PIZ	Fri, Sep 28, 2018	27.48	27.72	27.41	27.45
2704	NASDAQ	PIZ	Thu, Sep 27, 2018	27.59	27.73	27.57	27.64
2703	NASDAQ	PIZ	Wed, Sep 26, 2018	27.75	27.99	27.75	27.88
2702	NASDAQ	PIZ	Tue, Sep 25, 2018	27.83	27.90	27.83	27.83
2701	NASDAQ	PIZ	Mon, Sep 24, 2018	27.69	27.75	27.61	27.61
2700	NASDAQ	PIZ	Fri, Sep 21, 2018	27.84	27.90	27.77	27.80
2699	NASDAQ	PIZ	Thu, Sep 20, 2018	27.78	27.94	27.78	27.91
2698	NASDAQ	PIZ	Wed, Sep 19, 2018	27.62	27.65	27.55	27.55
2697	NASDAQ	PIZ	Tue, Sep 18, 2018	27.64	27.72	27.60	27.62
2696	NASDAQ	PIZ	Mon, Sep 17, 2018	27.63	27.67	27.52	27.56
2695	NASDAQ	PIZ	Fri, Sep 14, 2018	27.58	27.64	27.49	27.55
2694	NASDAQ	PIZ	Thu, Sep 13, 2018	27.53	27.65	27.41	27.48
2693	NASDAQ	PIZ	Wed, Sep 12, 2018	27.60	27.62	27.49	27.53
2692	NASDAQ	PIZ	Tue, Sep 11, 2018	27.38	27.49	27.35	27.47
2691	NASDAQ	PIZ	Mon, Sep 10, 2018	27.44	27.46	27.39	27.44
2690	NASDAQ	PIZ	Fri, Sep 7, 2018	27.20	27.43	27.20	27.32
2689	NASDAQ	PIZ	Thu, Sep 6, 2018	27.53	27.53	27.37	27.50
2688	NASDAQ	PIZ	Wed, Sep 5, 2018	27.74	27.74	27.48	27.52
2687	NASDAQ	PIZ	Tue, Sep 4, 2018	27.95	28.01	27.89	27.95
2686	NASDAQ	PIZ	Fri, Aug 31, 2018	28.23	28.32	28.15	28.18
2685	NASDAQ	PIZ	Thu, Aug 30, 2018	28.42	28.47	28.36	28.45
2684	NASDAQ	PIZ	Wed, Aug 29, 2018	28.38	28.60	28.38	28.59
2683	NASDAQ	PIZ	Tue, Aug 28, 2018	28.51	28.53	28.39	28.48
2682	NASDAQ	PIZ	Mon, Aug 27, 2018	28.28	28.46	28.26	28.45
2681	NASDAQ	PIZ	Fri, Aug 24, 2018	27.94	28.10	27.94	28.09
2680	NASDAQ	PIZ	Thu, Aug 23, 2018	27.80	27.85	27.68	27.68
2679	NASDAQ	PIZ	Wed, Aug 22, 2018	27.93	27.95	27.90	27.92
2678	NASDAQ	PIZ	Tue, Aug 21, 2018	27.89	27.95	27.82	27.93
2677	NASDAQ	PIZ	Mon, Aug 20, 2018	27.67	27.77	27.64	27.76
2676	NASDAQ	PIZ	Fri, Aug 17, 2018	27.34	27.57	27.29	27.57
2675	NASDAQ	PIZ	Thu, Aug 16, 2018	27.34	27.46	27.32	27.40
2674	NASDAQ	PIZ	Wed, Aug 15, 2018	27.20	27.24	27.04	27.14
2673	NASDAQ	PIZ	Tue, Aug 14, 2018	27.62	27.66	27.58	27.66
2672	NASDAQ	PIZ	Mon, Aug 13, 2018	27.53	27.63	27.50	27.57
2671	NASDAQ	PIZ	Fri, Aug 10, 2018	27.58	27.59	27.40	27.44
2670	NASDAQ	PIZ	Thu, Aug 9, 2018	27.99	28.03	27.96	27.97
2669	NASDAQ	PIZ	Wed, Aug 8, 2018	27.82	28.26	27.74	27.84
2668	NASDAQ	PIZ	Tue, Aug 7, 2018	28.16	28.16	27.86	27.89
2667	NASDAQ	PIZ	Mon, Aug 6, 2018	27.93	28.37	27.84	27.85
2666	NASDAQ	PIZ	Fri, Aug 3, 2018	27.95	28.41	27.87	28.16
2665	NASDAQ	PIZ	Thu, Aug 2, 2018	27.79	27.94	27.79	27.87
2664	NASDAQ	PIZ	Wed, Aug 1, 2018	28.33	28.38	27.93	27.95
2663	NASDAQ	PIZ	Tue, Jul 31, 2018	28.12	28.16	28.02	28.08
2662	NASDAQ	PIZ	Mon, Jul 30, 2018	28.35	28.36	28.13	28.14
2661	NASDAQ	PIZ	Fri, Jul 27, 2018	28.41	28.57	28.20	28.20
2660	NASDAQ	PIZ	Thu, Jul 26, 2018	28.36	28.45	28.31	28.31
2659	NASDAQ	PIZ	Wed, Jul 25, 2018	28.25	28.57	28.12	28.57
2658	NASDAQ	PIZ	Tue, Jul 24, 2018	28.34	28.35	28.16	28.16
2657	NASDAQ	PIZ	Mon, Jul 23, 2018	28.17	28.17	28.04	28.09
2656	NASDAQ	PIZ	Fri, Jul 20, 2018	28.12	28.30	28.09	28.27
2655	NASDAQ	PIZ	Thu, Jul 19, 2018	27.96	28.13	27.96	28.04
2654	NASDAQ	PIZ	Wed, Jul 18, 2018	28.23	28.28	28.13	28.16
2653	NASDAQ	PIZ	Tue, Jul 17, 2018	28.10	28.22	28.10	28.16
2652	NASDAQ	PIZ	Mon, Jul 16, 2018	28.22	28.25	28.17	28.22
2651	NASDAQ	PIZ	Fri, Jul 13, 2018	28.11	28.23	28.10	28.20
2650	NASDAQ	PIZ	Thu, Jul 12, 2018	27.92	28.13	27.92	28.12
2649	NASDAQ	PIZ	Wed, Jul 11, 2018	27.73	27.80	27.57	27.69
2648	NASDAQ	PIZ	Tue, Jul 10, 2018	27.89	27.96	27.89	27.96
2647	NASDAQ	PIZ	Mon, Jul 9, 2018	27.82	27.83	27.71	27.82
2646	NASDAQ	PIZ	Fri, Jul 6, 2018	27.39	27.60	27.37	27.54
2645	NASDAQ	PIZ	Thu, Jul 5, 2018	27.43	27.45	27.30	27.43
2644	NASDAQ	PIZ	Tue, Jul 3, 2018	27.37	27.37	27.20	27.20
2643	NASDAQ	PIZ	Mon, Jul 2, 2018	27.11	27.14	26.93	27.12
2642	NASDAQ	PIZ	Fri, Jun 29, 2018	27.53	27.62	27.44	27.49
2641	NASDAQ	PIZ	Thu, Jun 28, 2018	27.10	27.21	27.03	27.19
2640	NASDAQ	PIZ	Wed, Jun 27, 2018	27.66	27.77	27.34	27.34
2639	NASDAQ	PIZ	Tue, Jun 26, 2018	27.58	27.66	27.56	27.60
2638	NASDAQ	PIZ	Mon, Jun 25, 2018	27.87	27.87	27.61	27.61
2637	NASDAQ	PIZ	Fri, Jun 22, 2018	28.20	28.24	28.10	28.10
2636	NASDAQ	PIZ	Thu, Jun 21, 2018	28.03	28.16	27.95	27.95
2635	NASDAQ	PIZ	Wed, Jun 20, 2018	28.07	28.35	28.07	28.09
2634	NASDAQ	PIZ	Tue, Jun 19, 2018	27.91	28.00	27.84	27.94
2633	NASDAQ	PIZ	Mon, Jun 18, 2018	28.33	28.39	28.26	28.35
2632	NASDAQ	PIZ	Fri, Jun 15, 2018	28.73	28.78	28.65	28.75
2631	NASDAQ	PIZ	Thu, Jun 14, 2018	29.02	29.09	28.93	28.97
2630	NASDAQ	PIZ	Wed, Jun 13, 2018	29.05	29.06	28.95	28.96
2629	NASDAQ	PIZ	Tue, Jun 12, 2018	29.00	29.00	28.80	28.84
2628	NASDAQ	PIZ	Mon, Jun 11, 2018	28.85	28.99	28.85	28.97
2627	NASDAQ	PIZ	Fri, Jun 8, 2018	28.71	28.78	28.67	28.78
2626	NASDAQ	PIZ	Thu, Jun 7, 2018	28.95	28.97	28.67	28.67
2625	NASDAQ	PIZ	Wed, Jun 6, 2018	28.78	28.92	28.72	28.92
2624	NASDAQ	PIZ	Tue, Jun 5, 2018	28.71	28.75	28.66	28.75
2623	NASDAQ	PIZ	Mon, Jun 4, 2018	28.51	28.66	28.50	28.50
2622	NASDAQ	PIZ	Fri, Jun 1, 2018	28.33	28.43	28.29	28.39
2621	NASDAQ	PIZ	Thu, May 31, 2018	28.31	28.34	28.19	28.24
2620	NASDAQ	PIZ	Wed, May 30, 2018	28.16	28.37	28.02	28.37
2619	NASDAQ	PIZ	Tue, May 29, 2018	28.07	28.12	27.80	27.96
2618	NASDAQ	PIZ	Fri, May 25, 2018	28.35	28.45	28.35	28.36
2617	NASDAQ	PIZ	Thu, May 24, 2018	28.34	28.43	28.29	28.43
2616	NASDAQ	PIZ	Wed, May 23, 2018	28.18	28.35	28.14	28.35
2615	NASDAQ	PIZ	Tue, May 22, 2018	28.64	28.64	28.47	28.49
2614	NASDAQ	PIZ	Mon, May 21, 2018	28.55	28.58	28.48	28.56
2613	NASDAQ	PIZ	Fri, May 18, 2018	28.27	28.33	28.20	28.24
2612	NASDAQ	PIZ	Thu, May 17, 2018	28.19	28.31	28.19	28.28
2611	NASDAQ	PIZ	Wed, May 16, 2018	28.17	28.26	28.13	28.24
2610	NASDAQ	PIZ	Tue, May 15, 2018	28.13	28.27	28.13	28.19
2609	NASDAQ	PIZ	Mon, May 14, 2018	28.44	28.49	28.41	28.41
2608	NASDAQ	PIZ	Fri, May 11, 2018	28.40	28.52	28.38	28.41
2607	NASDAQ	PIZ	Thu, May 10, 2018	28.25	28.37	28.22	28.33
2606	NASDAQ	PIZ	Wed, May 9, 2018	28.11	28.23	28.10	28.19
2605	NASDAQ	PIZ	Tue, May 8, 2018	27.96	28.07	27.90	28.06
2604	NASDAQ	PIZ	Mon, May 7, 2018	27.93	28.02	27.88	27.95
2603	NASDAQ	PIZ	Fri, May 4, 2018	27.63	27.82	27.56	27.78
2602	NASDAQ	PIZ	Thu, May 3, 2018	27.65	27.66	27.37	27.64
2601	NASDAQ	PIZ	Wed, May 2, 2018	27.60	27.72	27.36	27.57
2600	NASDAQ	PIZ	Tue, May 1, 2018	27.36	27.36	27.11	27.30
2599	NASDAQ	PIZ	Mon, Apr 30, 2018	27.24	27.41	27.24	27.29
2598	NASDAQ	PIZ	Fri, Apr 27, 2018	27.44	27.47	27.22	27.40
2597	NASDAQ	PIZ	Thu, Apr 26, 2018	27.38	27.42	27.06	27.42
2596	NASDAQ	PIZ	Wed, Apr 25, 2018	27.27	27.32	27.13	27.26
2595	NASDAQ	PIZ	Tue, Apr 24, 2018	27.73	27.74	27.38	27.45
2594	NASDAQ	PIZ	Mon, Apr 23, 2018	27.86	27.91	27.74	27.81
2593	NASDAQ	PIZ	Fri, Apr 20, 2018	28.02	28.05	27.93	28.01
2592	NASDAQ	PIZ	Thu, Apr 19, 2018	28.33	28.33	28.08	28.14
2591	NASDAQ	PIZ	Wed, Apr 18, 2018	28.44	28.48	28.38	28.47
2590	NASDAQ	PIZ	Tue, Apr 17, 2018	28.15	28.37	28.15	28.36
2589	NASDAQ	PIZ	Mon, Apr 16, 2018	28.21	28.25	28.13	28.22
2588	NASDAQ	PIZ	Fri, Apr 13, 2018	28.19	28.19	28.01	28.05
2587	NASDAQ	PIZ	Thu, Apr 12, 2018	28.06	28.17	28.06	28.14
2586	NASDAQ	PIZ	Wed, Apr 11, 2018	28.02	28.11	27.97	27.97
2585	NASDAQ	PIZ	Tue, Apr 10, 2018	28.14	28.17	28.06	28.14
2584	NASDAQ	PIZ	Mon, Apr 9, 2018	27.98	28.07	27.92	28.04
2583	NASDAQ	PIZ	Fri, Apr 6, 2018	27.79	27.91	27.62	27.66
2582	NASDAQ	PIZ	Thu, Apr 5, 2018	27.76	27.85	27.69	27.82
2581	NASDAQ	PIZ	Wed, Apr 4, 2018	27.15	27.54	27.07	27.54
2580	NASDAQ	PIZ	Tue, Apr 3, 2018	27.56	27.64	27.50	27.50
2579	NASDAQ	PIZ	Mon, Apr 2, 2018	27.69	27.73	27.24	27.42
2578	NASDAQ	PIZ	Thu, Mar 29, 2018	27.79	27.94	27.73	27.88
2577	NASDAQ	PIZ	Wed, Mar 28, 2018	27.62	27.69	27.47	27.53
2576	NASDAQ	PIZ	Tue, Mar 27, 2018	27.81	27.94	27.52	27.55
2575	NASDAQ	PIZ	Mon, Mar 26, 2018	27.68	27.82	27.49	27.82
2574	NASDAQ	PIZ	Fri, Mar 23, 2018	27.70	27.73	27.43	27.43
2573	NASDAQ	PIZ	Thu, Mar 22, 2018	27.90	27.96	27.66	27.66
2572	NASDAQ	PIZ	Wed, Mar 21, 2018	28.11	28.22	28.08	28.12
2571	NASDAQ	PIZ	Tue, Mar 20, 2018	28.04	28.11	28.02	28.09
2570	NASDAQ	PIZ	Mon, Mar 19, 2018	28.19	28.20	27.96	28.05
2569	NASDAQ	PIZ	Fri, Mar 16, 2018	28.40	28.50	28.38	28.42
2568	NASDAQ	PIZ	Thu, Mar 15, 2018	28.56	28.62	28.49	28.49
2567	NASDAQ	PIZ	Wed, Mar 14, 2018	28.57	28.60	28.37	28.43
2566	NASDAQ	PIZ	Tue, Mar 13, 2018	28.71	28.71	28.40	28.40
2565	NASDAQ	PIZ	Mon, Mar 12, 2018	28.61	28.63	28.57	28.61
2564	NASDAQ	PIZ	Fri, Mar 9, 2018	28.52	28.63	28.48	28.60
2563	NASDAQ	PIZ	Thu, Mar 8, 2018	28.35	28.39	28.24	28.33
2562	NASDAQ	PIZ	Wed, Mar 7, 2018	28.02	28.15	27.96	28.15
2561	NASDAQ	PIZ	Tue, Mar 6, 2018	28.23	28.23	28.08	28.10
2560	NASDAQ	PIZ	Mon, Mar 5, 2018	27.51	27.84	27.51	27.83
2559	NASDAQ	PIZ	Fri, Mar 2, 2018	27.44	27.60	27.35	27.60
2558	NASDAQ	PIZ	Thu, Mar 1, 2018	27.82	27.82	27.43	27.58
2557	NASDAQ	PIZ	Wed, Feb 28, 2018	28.39	28.39	28.04	28.04
2556	NASDAQ	PIZ	Tue, Feb 27, 2018	28.59	28.64	28.35	28.37
2555	NASDAQ	PIZ	Mon, Feb 26, 2018	28.63	28.76	28.55	28.76
2554	NASDAQ	PIZ	Fri, Feb 23, 2018	28.28	28.49	28.28	28.48
2553	NASDAQ	PIZ	Thu, Feb 22, 2018	28.34	28.52	28.34	28.37
2552	NASDAQ	PIZ	Wed, Feb 21, 2018	28.42	28.62	28.37	28.37
2551	NASDAQ	PIZ	Tue, Feb 20, 2018	28.30	28.49	28.30	28.32
2550	NASDAQ	PIZ	Fri, Feb 16, 2018	28.42	28.63	28.42	28.54
2549	NASDAQ	PIZ	Thu, Feb 15, 2018	28.20	28.39	28.12	28.37
2548	NASDAQ	PIZ	Wed, Feb 14, 2018	27.51	27.99	27.47	27.99
2547	NASDAQ	PIZ	Tue, Feb 13, 2018	27.40	27.54	27.38	27.54
2546	NASDAQ	PIZ	Mon, Feb 12, 2018	27.27	27.58	27.27	27.54
2545	NASDAQ	PIZ	Fri, Feb 9, 2018	27.17	27.20	26.66	27.20
2544	NASDAQ	PIZ	Thu, Feb 8, 2018	27.74	27.74	27.00	27.00
2543	NASDAQ	PIZ	Wed, Feb 7, 2018	27.82	27.95	27.72	27.76
2542	NASDAQ	PIZ	Tue, Feb 6, 2018	27.30	27.86	27.30	27.83
2541	NASDAQ	PIZ	Mon, Feb 5, 2018	28.34	28.44	27.46	27.49
2540	NASDAQ	PIZ	Fri, Feb 2, 2018	29.06	29.06	28.72	28.72
2539	NASDAQ	PIZ	Thu, Feb 1, 2018	29.21	29.41	29.21	29.41
2538	NASDAQ	PIZ	Wed, Jan 31, 2018	29.41	29.45	29.28	29.37
2537	NASDAQ	PIZ	Tue, Jan 30, 2018	29.33	29.39	29.20	29.24
2536	NASDAQ	PIZ	Mon, Jan 29, 2018	29.48	29.53	29.37	29.40
2535	NASDAQ	PIZ	Fri, Jan 26, 2018	29.55	29.70	29.53	29.67
2534	NASDAQ	PIZ	Thu, Jan 25, 2018	29.64	29.64	29.30	29.36
2533	NASDAQ	PIZ	Wed, Jan 24, 2018	29.59	29.63	29.44	29.51
2532	NASDAQ	PIZ	Tue, Jan 23, 2018	29.36	29.49	29.36	29.46
2531	NASDAQ	PIZ	Mon, Jan 22, 2018	29.28	29.40	29.23	29.32
2530	NASDAQ	PIZ	Fri, Jan 19, 2018	29.28	29.39	29.24	29.30
2529	NASDAQ	PIZ	Thu, Jan 18, 2018	28.96	29.09	28.94	29.05
2528	NASDAQ	PIZ	Wed, Jan 17, 2018	28.88	29.09	28.86	29.00
2527	NASDAQ	PIZ	Tue, Jan 16, 2018	28.69	28.82	28.68	28.71
2526	NASDAQ	PIZ	Fri, Jan 12, 2018	28.43	28.56	28.38	28.55
2525	NASDAQ	PIZ	Thu, Jan 11, 2018	28.19	28.30	28.14	28.29
2524	NASDAQ	PIZ	Wed, Jan 10, 2018	28.24	28.25	28.09	28.16
2523	NASDAQ	PIZ	Tue, Jan 9, 2018	28.30	28.37	28.21	28.36
2522	NASDAQ	PIZ	Mon, Jan 8, 2018	28.32	28.37	28.26	28.31
2521	NASDAQ	PIZ	Fri, Jan 5, 2018	28.30	28.41	28.28	28.39
2520	NASDAQ	PIZ	Thu, Jan 4, 2018	28.14	28.23	28.11	28.22
2519	NASDAQ	PIZ	Wed, Jan 3, 2018	27.90	27.99	27.88	27.99
2518	NASDAQ	PIZ	Tue, Jan 2, 2018	27.65	27.77	27.65	27.77
2517	NASDAQ	PIZ	Fri, Dec 29, 2017	27.81	27.81	27.63	27.63
2516	NASDAQ	PIZ	Thu, Dec 28, 2017	27.67	27.71	27.67	27.69
2515	NASDAQ	PIZ	Wed, Dec 27, 2017	27.54	27.66	27.54	27.62
2514	NASDAQ	PIZ	Tue, Dec 26, 2017	27.50	27.66	27.50	27.52
2513	NASDAQ	PIZ	Fri, Dec 22, 2017	27.51	27.53	27.43	27.51
2512	NASDAQ	PIZ	Thu, Dec 21, 2017	27.51	27.56	27.41	27.53
2511	NASDAQ	PIZ	Wed, Dec 20, 2017	27.48	27.51	27.37	27.38
2510	NASDAQ	PIZ	Tue, Dec 19, 2017	27.50	27.55	27.45	27.51
2509	NASDAQ	PIZ	Mon, Dec 18, 2017	27.53	27.60	27.50	27.51
2508	NASDAQ	PIZ	Fri, Dec 15, 2017	27.34	27.36	27.29	27.33
2507	NASDAQ	PIZ	Thu, Dec 14, 2017	27.48	27.48	27.35	27.35
2506	NASDAQ	PIZ	Wed, Dec 13, 2017	27.38	27.49	27.38	27.43
2505	NASDAQ	PIZ	Tue, Dec 12, 2017	27.42	27.42	27.28	27.31
2504	NASDAQ	PIZ	Mon, Dec 11, 2017	27.43	27.43	27.38	27.42
2503	NASDAQ	PIZ	Fri, Dec 8, 2017	27.43	27.48	27.40	27.48
2502	NASDAQ	PIZ	Thu, Dec 7, 2017	27.20	27.32	27.20	27.29
2501	NASDAQ	PIZ	Wed, Dec 6, 2017	27.21	27.31	27.17	27.22
2500	NASDAQ	PIZ	Tue, Dec 5, 2017	27.28	27.39	27.25	27.34
2499	NASDAQ	PIZ	Mon, Dec 4, 2017	27.61	27.61	27.32	27.33
2498	NASDAQ	PIZ	Fri, Dec 1, 2017	27.40	27.52	27.39	27.50
2497	NASDAQ	PIZ	Thu, Nov 30, 2017	27.56	27.67	27.53	27.56
2496	NASDAQ	PIZ	Wed, Nov 29, 2017	27.84	27.84	27.53	27.56
2495	NASDAQ	PIZ	Tue, Nov 28, 2017	27.85	27.97	27.81	27.92
2494	NASDAQ	PIZ	Mon, Nov 27, 2017	27.91	27.98	27.75	27.75
2493	NASDAQ	PIZ	Fri, Nov 24, 2017	27.94	28.03	27.91	27.94
2492	NASDAQ	PIZ	Wed, Nov 22, 2017	27.68	27.74	27.61	27.69
2491	NASDAQ	PIZ	Tue, Nov 21, 2017	27.52	27.71	27.52	27.67
2490	NASDAQ	PIZ	Mon, Nov 20, 2017	27.33	27.47	27.33	27.43
2489	NASDAQ	PIZ	Fri, Nov 17, 2017	27.28	27.34	27.25	27.34
2488	NASDAQ	PIZ	Thu, Nov 16, 2017	27.20	27.32	27.20	27.32
2487	NASDAQ	PIZ	Wed, Nov 15, 2017	26.97	27.04	26.94	27.00
2486	NASDAQ	PIZ	Tue, Nov 14, 2017	27.12	27.18	27.02	27.16
2485	NASDAQ	PIZ	Mon, Nov 13, 2017	26.96	27.10	26.96	27.09
2484	NASDAQ	PIZ	Fri, Nov 10, 2017	27.21	27.25	27.16	27.24
2483	NASDAQ	PIZ	Thu, Nov 9, 2017	27.16	27.22	27.10	27.20
2482	NASDAQ	PIZ	Wed, Nov 8, 2017	27.43	27.50	27.38	27.48
2481	NASDAQ	PIZ	Tue, Nov 7, 2017	27.31	27.45	27.29	27.41
2480	NASDAQ	PIZ	Mon, Nov 6, 2017	27.45	27.53	27.41	27.49
2479	NASDAQ	PIZ	Fri, Nov 3, 2017	27.36	27.46	27.35	27.43
2478	NASDAQ	PIZ	Thu, Nov 2, 2017	27.31	27.33	27.26	27.32
2477	NASDAQ	PIZ	Wed, Nov 1, 2017	27.41	27.50	27.25	27.29
2476	NASDAQ	PIZ	Tue, Oct 31, 2017	27.31	27.40	27.28	27.33
2475	NASDAQ	PIZ	Mon, Oct 30, 2017	27.29	27.35	27.28	27.35
2474	NASDAQ	PIZ	Fri, Oct 27, 2017	27.14	27.24	27.10	27.24
2473	NASDAQ	PIZ	Thu, Oct 26, 2017	27.12	27.16	27.07	27.07
2472	NASDAQ	PIZ	Wed, Oct 25, 2017	27.16	27.25	27.04	27.09
2471	NASDAQ	PIZ	Tue, Oct 24, 2017	27.11	27.18	27.11	27.15
2470	NASDAQ	PIZ	Mon, Oct 23, 2017	27.05	27.14	27.05	27.09
2469	NASDAQ	PIZ	Fri, Oct 20, 2017	27.09	27.10	27.04	27.08
2468	NASDAQ	PIZ	Thu, Oct 19, 2017	27.07	27.17	27.07	27.14
2467	NASDAQ	PIZ	Wed, Oct 18, 2017	27.18	27.29	27.17	27.25
2466	NASDAQ	PIZ	Tue, Oct 17, 2017	27.18	27.26	27.11	27.20
2465	NASDAQ	PIZ	Mon, Oct 16, 2017	27.39	27.42	27.35	27.36
2464	NASDAQ	PIZ	Fri, Oct 13, 2017	27.50	27.59	27.50	27.54
2463	NASDAQ	PIZ	Thu, Oct 12, 2017	27.45	27.49	27.36	27.44
2462	NASDAQ	PIZ	Wed, Oct 11, 2017	27.31	27.41	27.29	27.37
2461	NASDAQ	PIZ	Tue, Oct 10, 2017	27.18	27.30	27.18	27.29
2460	NASDAQ	PIZ	Mon, Oct 9, 2017	26.92	27.01	26.92	26.97
2459	NASDAQ	PIZ	Fri, Oct 6, 2017	26.79	26.96	26.79	26.96
2458	NASDAQ	PIZ	Thu, Oct 5, 2017	27.00	27.07	26.97	26.99
2457	NASDAQ	PIZ	Wed, Oct 4, 2017	27.06	27.15	27.06	27.15
2456	NASDAQ	PIZ	Tue, Oct 3, 2017	27.12	27.16	27.10	27.14
2455	NASDAQ	PIZ	Mon, Oct 2, 2017	26.98	27.10	26.98	27.09
2454	NASDAQ	PIZ	Fri, Sep 29, 2017	26.89	27.06	26.87	27.06
2453	NASDAQ	PIZ	Thu, Sep 28, 2017	26.83	26.89	26.80	26.86
2452	NASDAQ	PIZ	Wed, Sep 27, 2017	26.56	26.70	26.47	26.70
2451	NASDAQ	PIZ	Tue, Sep 26, 2017	26.74	26.74	26.61	26.69
2450	NASDAQ	PIZ	Mon, Sep 25, 2017	26.92	26.95	26.80	26.87
2449	NASDAQ	PIZ	Fri, Sep 22, 2017	27.04	27.11	26.99	27.05
2448	NASDAQ	PIZ	Thu, Sep 21, 2017	27.02	27.10	26.96	27.02
2447	NASDAQ	PIZ	Wed, Sep 20, 2017	27.23	27.32	27.00	27.17
2446	NASDAQ	PIZ	Tue, Sep 19, 2017	27.17	27.49	27.15	27.24
2445	NASDAQ	PIZ	Mon, Sep 18, 2017	27.11	27.14	27.00	27.05
2444	NASDAQ	PIZ	Fri, Sep 15, 2017	27.07	27.08	26.97	27.00
2443	NASDAQ	PIZ	Thu, Sep 14, 2017	26.92	27.07	26.92	27.07
2442	NASDAQ	PIZ	Wed, Sep 13, 2017	27.05	27.06	26.94	26.99
2441	NASDAQ	PIZ	Tue, Sep 12, 2017	27.06	27.16	27.06	27.16
2440	NASDAQ	PIZ	Mon, Sep 11, 2017	27.15	27.16	27.10	27.13
2439	NASDAQ	PIZ	Fri, Sep 8, 2017	26.91	27.02	26.91	26.98
2438	NASDAQ	PIZ	Thu, Sep 7, 2017	26.77	26.91	26.77	26.91
2437	NASDAQ	PIZ	Wed, Sep 6, 2017	26.52	26.60	26.51	26.57
2436	NASDAQ	PIZ	Tue, Sep 5, 2017	26.51	26.55	26.34	26.42
2435	NASDAQ	PIZ	Fri, Sep 1, 2017	26.59	26.59	26.51	26.56
2434	NASDAQ	PIZ	Thu, Aug 31, 2017	26.32	26.49	26.23	26.48
2433	NASDAQ	PIZ	Wed, Aug 30, 2017	26.15	26.23	26.15	26.21
2432	NASDAQ	PIZ	Tue, Aug 29, 2017	26.23	26.28	26.20	26.24
2431	NASDAQ	PIZ	Mon, Aug 28, 2017	26.37	26.43	26.34	26.42
2430	NASDAQ	PIZ	Fri, Aug 25, 2017	26.39	26.47	26.36	26.46
2429	NASDAQ	PIZ	Thu, Aug 24, 2017	26.29	26.35	26.24	26.27
2428	NASDAQ	PIZ	Wed, Aug 23, 2017	26.18	26.25	26.18	26.20
2427	NASDAQ	PIZ	Tue, Aug 22, 2017	26.20	26.24	26.18	26.21
2426	NASDAQ	PIZ	Mon, Aug 21, 2017	26.03	26.08	26.03	26.08
2425	NASDAQ	PIZ	Fri, Aug 18, 2017	26.11	26.11	25.99	26.00
2424	NASDAQ	PIZ	Thu, Aug 17, 2017	26.22	26.26	26.04	26.08
2423	NASDAQ	PIZ	Wed, Aug 16, 2017	26.13	26.31	26.13	26.26
2422	NASDAQ	PIZ	Tue, Aug 15, 2017	26.03	26.10	25.99	26.05
2421	NASDAQ	PIZ	Mon, Aug 14, 2017	26.08	26.14	26.08	26.11
2420	NASDAQ	PIZ	Fri, Aug 11, 2017	25.91	25.97	25.84	25.95
2419	NASDAQ	PIZ	Thu, Aug 10, 2017	26.09	26.09	25.89	25.89
2418	NASDAQ	PIZ	Wed, Aug 9, 2017	26.15	26.26	26.12	26.26
2417	NASDAQ	PIZ	Tue, Aug 8, 2017	26.38	26.38	26.25	26.26
2416	NASDAQ	PIZ	Mon, Aug 7, 2017	26.38	26.44	26.38	26.43
2415	NASDAQ	PIZ	Fri, Aug 4, 2017	26.37	26.42	26.32	26.42
2414	NASDAQ	PIZ	Thu, Aug 3, 2017	26.39	26.43	26.36	26.38
2413	NASDAQ	PIZ	Wed, Aug 2, 2017	26.44	26.49	26.41	26.46
2412	NASDAQ	PIZ	Tue, Aug 1, 2017	26.40	26.48	26.40	26.43
2411	NASDAQ	PIZ	Mon, Jul 31, 2017	26.25	26.32	26.21	26.32
2410	NASDAQ	PIZ	Fri, Jul 28, 2017	26.10	26.25	26.10	26.20
2409	NASDAQ	PIZ	Thu, Jul 27, 2017	26.36	26.36	26.17	26.21
2408	NASDAQ	PIZ	Wed, Jul 26, 2017	26.17	26.41	26.17	26.41
2407	NASDAQ	PIZ	Tue, Jul 25, 2017	26.25	26.25	26.10	26.12
2406	NASDAQ	PIZ	Mon, Jul 24, 2017	26.17	26.28	26.11	26.28
2405	NASDAQ	PIZ	Fri, Jul 21, 2017	26.36	26.36	26.19	26.30
2404	NASDAQ	PIZ	Thu, Jul 20, 2017	26.34	26.42	26.29	26.40
2403	NASDAQ	PIZ	Wed, Jul 19, 2017	26.26	26.33	26.23	26.27
2402	NASDAQ	PIZ	Tue, Jul 18, 2017	26.14	26.23	26.14	26.23
2401	NASDAQ	PIZ	Mon, Jul 17, 2017	26.18	26.19	26.13	26.18
2400	NASDAQ	PIZ	Fri, Jul 14, 2017	25.96	26.17	25.96	26.17
2399	NASDAQ	PIZ	Thu, Jul 13, 2017	25.85	25.88	25.79	25.88
2398	NASDAQ	PIZ	Wed, Jul 12, 2017	25.70	25.83	25.70	25.83
2397	NASDAQ	PIZ	Tue, Jul 11, 2017	25.46	25.58	25.38	25.55
2396	NASDAQ	PIZ	Mon, Jul 10, 2017	25.45	25.54	25.45	25.53
2395	NASDAQ	PIZ	Fri, Jul 7, 2017	25.31	25.47	25.30	25.43
2394	NASDAQ	PIZ	Thu, Jul 6, 2017	25.34	25.43	25.29	25.34
2393	NASDAQ	PIZ	Wed, Jul 5, 2017	25.46	25.55	25.42	25.53
2392	NASDAQ	PIZ	Mon, Jul 3, 2017	25.77	25.77	25.53	25.53
2391	NASDAQ	PIZ	Fri, Jun 30, 2017	25.70	25.72	25.54	25.68
2390	NASDAQ	PIZ	Thu, Jun 29, 2017	25.69	25.69	25.43	25.51
2389	NASDAQ	PIZ	Wed, Jun 28, 2017	25.86	25.87	25.73	25.84
2388	NASDAQ	PIZ	Tue, Jun 27, 2017	25.75	25.80	25.67	25.78
2387	NASDAQ	PIZ	Mon, Jun 26, 2017	25.85	25.91	25.74	25.78
2386	NASDAQ	PIZ	Fri, Jun 23, 2017	25.66	25.79	25.66	25.77
2385	NASDAQ	PIZ	Thu, Jun 22, 2017	25.64	25.65	25.58	25.65
2384	NASDAQ	PIZ	Wed, Jun 21, 2017	25.53	25.60	25.51	25.60
2383	NASDAQ	PIZ	Tue, Jun 20, 2017	25.60	25.70	25.47	25.50
2382	NASDAQ	PIZ	Mon, Jun 19, 2017	25.59	25.72	25.59	25.71
2381	NASDAQ	PIZ	Fri, Jun 16, 2017	25.33	25.56	25.33	25.56
2380	NASDAQ	PIZ	Thu, Jun 15, 2017	25.31	25.49	25.31	25.45
2379	NASDAQ	PIZ	Wed, Jun 14, 2017	25.85	25.88	25.68	25.75
2378	NASDAQ	PIZ	Tue, Jun 13, 2017	25.67	25.71	25.63	25.71
2377	NASDAQ	PIZ	Mon, Jun 12, 2017	25.43	25.43	25.31	25.42
2376	NASDAQ	PIZ	Fri, Jun 9, 2017	25.71	25.80	25.61	25.75
2375	NASDAQ	PIZ	Thu, Jun 8, 2017	25.65	25.78	25.65	25.78
2374	NASDAQ	PIZ	Wed, Jun 7, 2017	25.85	25.86	25.70	25.83
2373	NASDAQ	PIZ	Tue, Jun 6, 2017	25.71	25.86	25.71	25.86
2372	NASDAQ	PIZ	Mon, Jun 5, 2017	25.83	25.90	25.83	25.88
2371	NASDAQ	PIZ	Fri, Jun 2, 2017	25.92	25.99	25.85	25.97
2370	NASDAQ	PIZ	Thu, Jun 1, 2017	25.67	25.77	25.67	25.77
2369	NASDAQ	PIZ	Wed, May 31, 2017	25.60	25.67	25.51	25.59
2368	NASDAQ	PIZ	Tue, May 30, 2017	25.44	25.53	25.33	25.50
2367	NASDAQ	PIZ	Fri, May 26, 2017	25.46	25.56	25.45	25.56
2366	NASDAQ	PIZ	Thu, May 25, 2017	25.50	25.54	25.43	25.51
2365	NASDAQ	PIZ	Wed, May 24, 2017	25.32	25.47	25.32	25.42
2364	NASDAQ	PIZ	Tue, May 23, 2017	25.42	25.42	25.32	25.33
2363	NASDAQ	PIZ	Mon, May 22, 2017	25.34	25.37	25.29	25.33
2362	NASDAQ	PIZ	Fri, May 19, 2017	25.22	25.33	25.21	25.33
2361	NASDAQ	PIZ	Thu, May 18, 2017	24.82	24.99	24.74	24.99
2360	NASDAQ	PIZ	Wed, May 17, 2017	25.17	25.21	24.91	24.91
2359	NASDAQ	PIZ	Tue, May 16, 2017	25.26	25.35	25.26	25.33
2358	NASDAQ	PIZ	Mon, May 15, 2017	25.14	25.20	25.11	25.20
2357	NASDAQ	PIZ	Fri, May 12, 2017	25.02	25.08	24.93	25.03
2356	NASDAQ	PIZ	Thu, May 11, 2017	24.89	24.95	24.88	24.92
2355	NASDAQ	PIZ	Wed, May 10, 2017	24.99	25.09	24.99	25.09
2354	NASDAQ	PIZ	Tue, May 9, 2017	25.00	25.02	24.91	24.95
2353	NASDAQ	PIZ	Mon, May 8, 2017	25.17	25.17	24.99	25.04
2352	NASDAQ	PIZ	Fri, May 5, 2017	24.98	25.29	24.98	25.29
2351	NASDAQ	PIZ	Thu, May 4, 2017	24.83	25.03	24.83	25.03
2350	NASDAQ	PIZ	Wed, May 3, 2017	24.81	24.88	24.78	24.84
2349	NASDAQ	PIZ	Tue, May 2, 2017	24.76	24.93	24.76	24.93
2348	NASDAQ	PIZ	Mon, May 1, 2017	24.62	24.70	24.62	24.66
2347	NASDAQ	PIZ	Fri, Apr 28, 2017	24.48	24.58	24.48	24.50
2346	NASDAQ	PIZ	Thu, Apr 27, 2017	24.45	24.51	24.42	24.50
2345	NASDAQ	PIZ	Wed, Apr 26, 2017	24.34	24.45	24.34	24.40
2344	NASDAQ	PIZ	Tue, Apr 25, 2017	24.22	24.38	24.22	24.31
2343	NASDAQ	PIZ	Mon, Apr 24, 2017	23.97	24.08	23.97	24.07
2342	NASDAQ	PIZ	Fri, Apr 21, 2017	23.44	23.55	23.44	23.55
2341	NASDAQ	PIZ	Thu, Apr 20, 2017	23.45	23.56	23.45	23.48
2340	NASDAQ	PIZ	Wed, Apr 19, 2017	23.41	23.46	23.29	23.30
2339	NASDAQ	PIZ	Tue, Apr 18, 2017	23.30	23.38	23.27	23.35
2338	NASDAQ	PIZ	Mon, Apr 17, 2017	23.28	23.47	23.28	23.43
2337	NASDAQ	PIZ	Thu, Apr 13, 2017	23.31	23.39	23.29	23.31
2336	NASDAQ	PIZ	Wed, Apr 12, 2017	23.29	23.37	23.26	23.34
2335	NASDAQ	PIZ	Tue, Apr 11, 2017	23.29	23.29	23.20	23.28
2334	NASDAQ	PIZ	Mon, Apr 10, 2017	23.21	23.31	23.21	23.25
2333	NASDAQ	PIZ	Fri, Apr 7, 2017	23.22	23.28	23.22	23.26
2332	NASDAQ	PIZ	Thu, Apr 6, 2017	23.19	23.29	23.19	23.27
2331	NASDAQ	PIZ	Wed, Apr 5, 2017	23.25	23.34	23.21	23.21
2330	NASDAQ	PIZ	Tue, Apr 4, 2017	23.18	23.31	23.18	23.30
2329	NASDAQ	PIZ	Mon, Apr 3, 2017	23.33	23.34	23.13	23.25
2328	NASDAQ	PIZ	Fri, Mar 31, 2017	23.33	23.35	23.25	23.32
2327	NASDAQ	PIZ	Thu, Mar 30, 2017	23.31	23.38	23.29	23.32
2326	NASDAQ	PIZ	Wed, Mar 29, 2017	23.23	23.37	23.23	23.37
2325	NASDAQ	PIZ	Tue, Mar 28, 2017	23.24	23.40	23.24	23.38
2324	NASDAQ	PIZ	Mon, Mar 27, 2017	23.25	23.32	23.19	23.30
2323	NASDAQ	PIZ	Fri, Mar 24, 2017	23.22	23.29	23.20	23.22
2322	NASDAQ	PIZ	Thu, Mar 23, 2017	23.07	23.25	23.07	23.21
2321	NASDAQ	PIZ	Wed, Mar 22, 2017	22.99	23.13	22.96	23.10
2320	NASDAQ	PIZ	Tue, Mar 21, 2017	23.42	23.42	23.12	23.13
2319	NASDAQ	PIZ	Mon, Mar 20, 2017	23.24	23.31	23.20	23.23
2318	NASDAQ	PIZ	Fri, Mar 17, 2017	23.24	23.31	23.16	23.27
2317	NASDAQ	PIZ	Thu, Mar 16, 2017	23.23	23.23	23.18	23.21
2316	NASDAQ	PIZ	Wed, Mar 15, 2017	22.76	23.10	22.76	23.10
2315	NASDAQ	PIZ	Tue, Mar 14, 2017	22.71	22.76	22.71	22.73
2314	NASDAQ	PIZ	Mon, Mar 13, 2017	22.78	22.89	22.78	22.89
2313	NASDAQ	PIZ	Fri, Mar 10, 2017	22.75	22.80	22.72	22.78
2312	NASDAQ	PIZ	Thu, Mar 9, 2017	22.62	22.66	22.59	22.64
2311	NASDAQ	PIZ	Wed, Mar 8, 2017	22.65	22.68	22.58	22.59
2310	NASDAQ	PIZ	Tue, Mar 7, 2017	22.64	22.69	22.64	22.66
2309	NASDAQ	PIZ	Mon, Mar 6, 2017	22.68	22.71	22.66	22.69
2308	NASDAQ	PIZ	Fri, Mar 3, 2017	22.64	22.80	22.64	22.80
2307	NASDAQ	PIZ	Thu, Mar 2, 2017	22.65	22.74	22.65	22.65
2306	NASDAQ	PIZ	Wed, Mar 1, 2017	22.61	22.84	22.61	22.81
2305	NASDAQ	PIZ	Tue, Feb 28, 2017	22.57	22.66	22.53	22.57
2304	NASDAQ	PIZ	Mon, Feb 27, 2017	22.56	22.67	22.56	22.67
2303	NASDAQ	PIZ	Fri, Feb 24, 2017	22.57	22.63	22.55	22.59
2302	NASDAQ	PIZ	Thu, Feb 23, 2017	22.77	22.85	22.77	22.81
2301	NASDAQ	PIZ	Wed, Feb 22, 2017	22.64	22.76	22.64	22.76
2300	NASDAQ	PIZ	Tue, Feb 21, 2017	22.64	22.77	22.62	22.77
2299	NASDAQ	PIZ	Fri, Feb 17, 2017	22.67	22.73	22.67	22.73
2298	NASDAQ	PIZ	Thu, Feb 16, 2017	22.80	22.83	22.77	22.82
2297	NASDAQ	PIZ	Wed, Feb 15, 2017	22.58	22.72	22.58	22.71
2296	NASDAQ	PIZ	Tue, Feb 14, 2017	22.73	22.73	22.61	22.70
2295	NASDAQ	PIZ	Mon, Feb 13, 2017	22.67	22.78	22.67	22.70
2294	NASDAQ	PIZ	Fri, Feb 10, 2017	22.49	22.66	22.49	22.63
2293	NASDAQ	PIZ	Thu, Feb 9, 2017	22.48	22.49	22.44	22.49
2292	NASDAQ	PIZ	Wed, Feb 8, 2017	22.34	22.44	22.34	22.43
2291	NASDAQ	PIZ	Tue, Feb 7, 2017	22.20	22.39	22.20	22.39
2290	NASDAQ	PIZ	Mon, Feb 6, 2017	22.35	22.35	22.27	22.32
2289	NASDAQ	PIZ	Fri, Feb 3, 2017	22.41	22.52	22.41	22.48
2288	NASDAQ	PIZ	Thu, Feb 2, 2017	22.48	22.52	22.40	22.43
2287	NASDAQ	PIZ	Wed, Feb 1, 2017	22.47	22.47	22.35	22.40
2286	NASDAQ	PIZ	Tue, Jan 31, 2017	22.36	22.43	22.31	22.40
2285	NASDAQ	PIZ	Mon, Jan 30, 2017	22.20	22.29	22.20	22.29
2284	NASDAQ	PIZ	Fri, Jan 27, 2017	22.42	22.46	22.38	22.42
2283	NASDAQ	PIZ	Thu, Jan 26, 2017	22.40	22.42	22.33	22.37
2282	NASDAQ	PIZ	Wed, Jan 25, 2017	22.41	22.51	22.41	22.50
2281	NASDAQ	PIZ	Tue, Jan 24, 2017	22.17	22.29	22.15	22.26
2280	NASDAQ	PIZ	Mon, Jan 23, 2017	22.00	22.12	22.00	22.09
2279	NASDAQ	PIZ	Fri, Jan 20, 2017	21.93	22.04	21.93	22.04
2278	NASDAQ	PIZ	Thu, Jan 19, 2017	21.88	21.93	21.86	21.92
2277	NASDAQ	PIZ	Wed, Jan 18, 2017	21.96	22.03	21.90	21.91
2276	NASDAQ	PIZ	Tue, Jan 17, 2017	22.06	22.06	21.98	22.00
2275	NASDAQ	PIZ	Fri, Jan 13, 2017	21.97	22.04	21.95	22.01
2274	NASDAQ	PIZ	Thu, Jan 12, 2017	21.90	21.95	21.88	21.94
2273	NASDAQ	PIZ	Wed, Jan 11, 2017	21.65	21.88	21.65	21.88
2272	NASDAQ	PIZ	Tue, Jan 10, 2017	21.73	21.78	21.70	21.73
2271	NASDAQ	PIZ	Mon, Jan 9, 2017	21.62	21.75	21.62	21.73
2270	NASDAQ	PIZ	Fri, Jan 6, 2017	21.78	21.79	21.73	21.73
2269	NASDAQ	PIZ	Thu, Jan 5, 2017	21.69	21.88	21.69	21.85
2268	NASDAQ	PIZ	Wed, Jan 4, 2017	21.51	21.67	21.51	21.67
2267	NASDAQ	PIZ	Tue, Jan 3, 2017	21.42	21.48	21.42	21.46
2266	NASDAQ	PIZ	Fri, Dec 30, 2016	21.50	21.50	21.32	21.39
2265	NASDAQ	PIZ	Thu, Dec 29, 2016	21.27	21.36	21.27	21.35
2264	NASDAQ	PIZ	Wed, Dec 28, 2016	21.25	21.26	21.16	21.18
2263	NASDAQ	PIZ	Tue, Dec 27, 2016	21.25	21.28	21.24	21.24
2262	NASDAQ	PIZ	Fri, Dec 23, 2016	21.15	21.22	21.15	21.22
2261	NASDAQ	PIZ	Thu, Dec 22, 2016	21.15	21.23	21.15	21.15
2260	NASDAQ	PIZ	Wed, Dec 21, 2016	21.13	21.22	21.13	21.15
2259	NASDAQ	PIZ	Tue, Dec 20, 2016	21.13	21.18	21.08	21.16
2258	NASDAQ	PIZ	Mon, Dec 19, 2016	21.05	21.18	21.05	21.09
2257	NASDAQ	PIZ	Fri, Dec 16, 2016	21.06	21.16	21.03	21.11
2256	NASDAQ	PIZ	Thu, Dec 15, 2016	21.14	21.23	21.14	21.22
2255	NASDAQ	PIZ	Wed, Dec 14, 2016	21.49	21.60	21.18	21.22
2254	NASDAQ	PIZ	Tue, Dec 13, 2016	21.36	21.61	21.36	21.56
2253	NASDAQ	PIZ	Mon, Dec 12, 2016	21.29	21.40	21.29	21.36
2252	NASDAQ	PIZ	Fri, Dec 9, 2016	21.35	21.46	21.35	21.45
2251	NASDAQ	PIZ	Thu, Dec 8, 2016	21.44	21.44	21.27	21.33
2250	NASDAQ	PIZ	Wed, Dec 7, 2016	21.40	21.60	21.30	21.59
2249	NASDAQ	PIZ	Tue, Dec 6, 2016	21.36	21.43	21.29	21.41
2248	NASDAQ	PIZ	Mon, Dec 5, 2016	21.46	21.49	21.41	21.47
2247	NASDAQ	PIZ	Fri, Dec 2, 2016	21.30	21.44	21.30	21.39
2246	NASDAQ	PIZ	Thu, Dec 1, 2016	21.36	21.38	21.29	21.33
2245	NASDAQ	PIZ	Wed, Nov 30, 2016	21.57	21.57	21.37	21.39
2244	NASDAQ	PIZ	Tue, Nov 29, 2016	21.36	21.56	21.36	21.53
2243	NASDAQ	PIZ	Mon, Nov 28, 2016	21.40	21.43	21.36	21.37
2242	NASDAQ	PIZ	Fri, Nov 25, 2016	21.44	21.44	21.41	21.43
2241	NASDAQ	PIZ	Wed, Nov 23, 2016	21.26	21.37	21.25	21.34
2240	NASDAQ	PIZ	Tue, Nov 22, 2016	21.40	21.41	21.33	21.38
2239	NASDAQ	PIZ	Mon, Nov 21, 2016	21.32	21.40	21.30	21.40
2238	NASDAQ	PIZ	Fri, Nov 18, 2016	21.26	21.26	21.17	21.22
2237	NASDAQ	PIZ	Thu, Nov 17, 2016	21.24	21.35	21.24	21.29
2236	NASDAQ	PIZ	Wed, Nov 16, 2016	21.08	21.16	21.08	21.13
2235	NASDAQ	PIZ	Tue, Nov 15, 2016	21.11	21.29	21.09	21.27
2234	NASDAQ	PIZ	Mon, Nov 14, 2016	21.17	21.17	21.02	21.10
2233	NASDAQ	PIZ	Fri, Nov 11, 2016	21.48	21.50	21.38	21.43
2232	NASDAQ	PIZ	Thu, Nov 10, 2016	21.83	21.83	21.60	21.72
2231	NASDAQ	PIZ	Wed, Nov 9, 2016	21.88	22.09	21.88	22.07
2230	NASDAQ	PIZ	Tue, Nov 8, 2016	22.04	22.17	22.03	22.11
2229	NASDAQ	PIZ	Mon, Nov 7, 2016	22.15	22.15	22.02	22.08
2228	NASDAQ	PIZ	Fri, Nov 4, 2016	21.85	21.93	21.80	21.82
2227	NASDAQ	PIZ	Thu, Nov 3, 2016	22.07	22.10	21.98	22.02
2226	NASDAQ	PIZ	Wed, Nov 2, 2016	22.13	22.19	21.98	22.04
2225	NASDAQ	PIZ	Tue, Nov 1, 2016	22.27	22.28	22.13	22.17
2224	NASDAQ	PIZ	Mon, Oct 31, 2016	22.20	22.29	22.19	22.27
2223	NASDAQ	PIZ	Fri, Oct 28, 2016	22.13	22.24	22.12	22.20
2222	NASDAQ	PIZ	Thu, Oct 27, 2016	22.28	22.28	22.13	22.14
2221	NASDAQ	PIZ	Wed, Oct 26, 2016	22.32	22.36	22.25	22.26
2220	NASDAQ	PIZ	Tue, Oct 25, 2016	22.48	22.50	22.44	22.45
2219	NASDAQ	PIZ	Mon, Oct 24, 2016	22.61	22.63	22.50	22.53
2218	NASDAQ	PIZ	Fri, Oct 21, 2016	22.59	22.63	22.53	22.63
2217	NASDAQ	PIZ	Thu, Oct 20, 2016	22.83	22.85	22.75	22.81
2216	NASDAQ	PIZ	Wed, Oct 19, 2016	22.88	22.97	22.87	22.92
2215	NASDAQ	PIZ	Tue, Oct 18, 2016	22.92	22.96	22.86	22.91
2214	NASDAQ	PIZ	Mon, Oct 17, 2016	22.68	22.76	22.66	22.70
2213	NASDAQ	PIZ	Fri, Oct 14, 2016	22.84	22.90	22.75	22.76
2212	NASDAQ	PIZ	Thu, Oct 13, 2016	22.59	22.83	22.54	22.76
2211	NASDAQ	PIZ	Wed, Oct 12, 2016	22.73	22.79	22.66	22.73
2210	NASDAQ	PIZ	Tue, Oct 11, 2016	23.01	23.01	22.72	22.76
2209	NASDAQ	PIZ	Mon, Oct 10, 2016	23.21	23.23	23.15	23.17
2208	NASDAQ	PIZ	Fri, Oct 7, 2016	23.20	23.27	23.00	23.17
2207	NASDAQ	PIZ	Thu, Oct 6, 2016	23.33	23.40	23.32	23.36
2206	NASDAQ	PIZ	Wed, Oct 5, 2016	23.58	23.59	23.50	23.57
2205	NASDAQ	PIZ	Tue, Oct 4, 2016	23.66	23.74	23.50	23.58
2204	NASDAQ	PIZ	Mon, Oct 3, 2016	23.68	23.70	23.60	23.65
2203	NASDAQ	PIZ	Fri, Sep 30, 2016	23.58	23.73	23.58	23.68
2202	NASDAQ	PIZ	Thu, Sep 29, 2016	23.64	23.70	23.39	23.44
2201	NASDAQ	PIZ	Wed, Sep 28, 2016	23.59	23.75	23.51	23.73
2200	NASDAQ	PIZ	Tue, Sep 27, 2016	23.34	23.59	23.34	23.54
2199	NASDAQ	PIZ	Mon, Sep 26, 2016	23.48	23.50	23.43	23.43
2198	NASDAQ	PIZ	Fri, Sep 23, 2016	23.60	23.66	23.57	23.60
2197	NASDAQ	PIZ	Thu, Sep 22, 2016	23.75	23.83	23.67	23.70
2196	NASDAQ	PIZ	Wed, Sep 21, 2016	23.31	23.53	23.25	23.49
2195	NASDAQ	PIZ	Tue, Sep 20, 2016	23.37	23.39	23.29	23.31
2194	NASDAQ	PIZ	Mon, Sep 19, 2016	23.28	23.34	23.19	23.25
2193	NASDAQ	PIZ	Fri, Sep 16, 2016	23.06	23.10	23.00	23.10
2192	NASDAQ	PIZ	Thu, Sep 15, 2016	23.20	23.41	23.17	23.31
2191	NASDAQ	PIZ	Wed, Sep 14, 2016	23.17	23.20	23.08	23.08
2190	NASDAQ	PIZ	Tue, Sep 13, 2016	23.17	23.17	22.95	23.04
2189	NASDAQ	PIZ	Mon, Sep 12, 2016	23.07	23.45	23.07	23.40
2188	NASDAQ	PIZ	Fri, Sep 9, 2016	23.55	23.55	23.21	23.25
2187	NASDAQ	PIZ	Thu, Sep 8, 2016	23.96	23.97	23.85	23.89
2186	NASDAQ	PIZ	Wed, Sep 7, 2016	24.03	24.04	23.91	23.95
2185	NASDAQ	PIZ	Tue, Sep 6, 2016	23.88	24.01	23.85	23.99
2184	NASDAQ	PIZ	Fri, Sep 2, 2016	23.73	23.79	23.68	23.74
2183	NASDAQ	PIZ	Thu, Sep 1, 2016	23.43	23.56	23.43	23.54
2182	NASDAQ	PIZ	Wed, Aug 31, 2016	23.33	23.37	23.26	23.34
2181	NASDAQ	PIZ	Tue, Aug 30, 2016	23.51	23.51	23.40	23.42
2180	NASDAQ	PIZ	Mon, Aug 29, 2016	23.41	23.54	23.40	23.52
2179	NASDAQ	PIZ	Fri, Aug 26, 2016	23.75	23.88	23.39	23.50
2178	NASDAQ	PIZ	Thu, Aug 25, 2016	23.63	23.67	23.59	23.61
2177	NASDAQ	PIZ	Wed, Aug 24, 2016	23.75	23.81	23.70	23.70
2176	NASDAQ	PIZ	Tue, Aug 23, 2016	23.83	23.88	23.77	23.81
2175	NASDAQ	PIZ	Mon, Aug 22, 2016	23.53	23.67	23.52	23.65
2174	NASDAQ	PIZ	Fri, Aug 19, 2016	23.48	23.55	23.47	23.55
2173	NASDAQ	PIZ	Thu, Aug 18, 2016	23.63	23.72	23.61	23.72
2172	NASDAQ	PIZ	Wed, Aug 17, 2016	23.52	23.64	23.42	23.57
2171	NASDAQ	PIZ	Tue, Aug 16, 2016	23.64	23.68	23.59	23.65
2170	NASDAQ	PIZ	Mon, Aug 15, 2016	23.64	23.69	23.64	23.68
2169	NASDAQ	PIZ	Fri, Aug 12, 2016	23.70	23.70	23.55	23.58
2168	NASDAQ	PIZ	Thu, Aug 11, 2016	23.57	23.66	23.57	23.62
2167	NASDAQ	PIZ	Wed, Aug 10, 2016	23.50	23.51	23.42	23.45
2166	NASDAQ	PIZ	Tue, Aug 9, 2016	23.28	23.43	23.27	23.35
2165	NASDAQ	PIZ	Mon, Aug 8, 2016	23.19	23.21	23.16	23.19
2164	NASDAQ	PIZ	Fri, Aug 5, 2016	23.11	23.23	23.07	23.21
2163	NASDAQ	PIZ	Thu, Aug 4, 2016	23.18	23.23	23.16	23.22
2162	NASDAQ	PIZ	Wed, Aug 3, 2016	23.14	23.19	23.11	23.19
2161	NASDAQ	PIZ	Tue, Aug 2, 2016	23.35	23.35	23.24	23.33
2160	NASDAQ	PIZ	Mon, Aug 1, 2016	23.34	23.36	23.22	23.24
2159	NASDAQ	PIZ	Fri, Jul 29, 2016	23.31	23.49	23.29	23.43
2158	NASDAQ	PIZ	Thu, Jul 28, 2016	23.24	23.27	23.17	23.25
2157	NASDAQ	PIZ	Wed, Jul 27, 2016	23.18	23.21	23.02	23.18
2156	NASDAQ	PIZ	Tue, Jul 26, 2016	23.06	23.12	22.99	23.06
2155	NASDAQ	PIZ	Mon, Jul 25, 2016	22.98	23.02	22.95	22.99
2154	NASDAQ	PIZ	Fri, Jul 22, 2016	22.97	22.98	22.91	22.96
2153	NASDAQ	PIZ	Thu, Jul 21, 2016	22.97	23.08	22.95	22.99
2152	NASDAQ	PIZ	Wed, Jul 20, 2016	22.98	23.14	22.97	23.10
2151	NASDAQ	PIZ	Tue, Jul 19, 2016	22.95	22.99	22.91	22.98
2150	NASDAQ	PIZ	Mon, Jul 18, 2016	23.04	23.09	23.00	23.04
2149	NASDAQ	PIZ	Fri, Jul 15, 2016	22.91	22.95	22.84	22.88
2148	NASDAQ	PIZ	Thu, Jul 14, 2016	23.08	23.13	23.05	23.06
2147	NASDAQ	PIZ	Wed, Jul 13, 2016	22.93	23.03	22.87	22.92
2146	NASDAQ	PIZ	Tue, Jul 12, 2016	22.93	23.04	22.89	22.93
2145	NASDAQ	PIZ	Mon, Jul 11, 2016	22.73	22.78	22.73	22.73
2144	NASDAQ	PIZ	Fri, Jul 8, 2016	22.41	22.48	22.37	22.47
2143	NASDAQ	PIZ	Thu, Jul 7, 2016	22.40	22.42	22.11	22.20
2142	NASDAQ	PIZ	Wed, Jul 6, 2016	22.04	22.29	21.99	22.29
2141	NASDAQ	PIZ	Tue, Jul 5, 2016	22.40	22.40	22.23	22.28
2140	NASDAQ	PIZ	Fri, Jul 1, 2016	22.89	22.97	22.76	22.86
2139	NASDAQ	PIZ	Thu, Jun 30, 2016	22.50	22.75	22.44	22.71
2138	NASDAQ	PIZ	Wed, Jun 29, 2016	22.26	22.42	22.25	22.37
2137	NASDAQ	PIZ	Tue, Jun 28, 2016	21.81	21.89	21.68	21.89
2136	NASDAQ	PIZ	Mon, Jun 27, 2016	21.34	21.34	21.02	21.21
2135	NASDAQ	PIZ	Fri, Jun 24, 2016	21.97	22.27	21.76	21.78
2134	NASDAQ	PIZ	Thu, Jun 23, 2016	23.84	23.89	23.65	23.88
2133	NASDAQ	PIZ	Wed, Jun 22, 2016	23.38	23.49	23.36	23.36
2132	NASDAQ	PIZ	Tue, Jun 21, 2016	23.29	23.45	23.23	23.31
2131	NASDAQ	PIZ	Mon, Jun 20, 2016	23.31	23.41	23.21	23.22
2130	NASDAQ	PIZ	Fri, Jun 17, 2016	22.54	22.69	22.47	22.65
2129	NASDAQ	PIZ	Thu, Jun 16, 2016	22.35	22.66	22.18	22.39
2128	NASDAQ	PIZ	Wed, Jun 15, 2016	22.71	22.77	22.63	22.67
2127	NASDAQ	PIZ	Tue, Jun 14, 2016	22.62	22.68	22.44	22.52
2126	NASDAQ	PIZ	Mon, Jun 13, 2016	22.97	23.14	22.89	22.95
2125	NASDAQ	PIZ	Fri, Jun 10, 2016	23.43	23.43	23.16	23.25
2124	NASDAQ	PIZ	Thu, Jun 9, 2016	23.87	23.91	23.81	23.88
2123	NASDAQ	PIZ	Wed, Jun 8, 2016	24.13	24.16	24.07	24.11
2122	NASDAQ	PIZ	Tue, Jun 7, 2016	24.10	24.17	24.10	24.13
2121	NASDAQ	PIZ	Mon, Jun 6, 2016	23.91	24.00	23.87	23.92
2120	NASDAQ	PIZ	Fri, Jun 3, 2016	23.72	23.87	23.66	23.83
2119	NASDAQ	PIZ	Thu, Jun 2, 2016	23.50	23.60	23.45	23.58
2118	NASDAQ	PIZ	Wed, Jun 1, 2016	23.41	23.57	23.41	23.56
2117	NASDAQ	PIZ	Tue, May 31, 2016	23.77	23.77	23.51	23.54
2116	NASDAQ	PIZ	Fri, May 27, 2016	23.54	23.63	23.54	23.58
2115	NASDAQ	PIZ	Thu, May 26, 2016	23.60	23.65	23.55	23.61
2114	NASDAQ	PIZ	Wed, May 25, 2016	23.48	23.57	23.47	23.54
2113	NASDAQ	PIZ	Tue, May 24, 2016	23.29	23.47	23.29	23.45
2112	NASDAQ	PIZ	Mon, May 23, 2016	23.09	23.22	23.09	23.14
2111	NASDAQ	PIZ	Fri, May 20, 2016	23.15	23.18	23.10	23.14
2110	NASDAQ	PIZ	Thu, May 19, 2016	22.87	22.97	22.80	22.91
2109	NASDAQ	PIZ	Wed, May 18, 2016	22.97	23.22	22.92	23.00
2108	NASDAQ	PIZ	Tue, May 17, 2016	23.10	23.18	22.96	22.98
2107	NASDAQ	PIZ	Mon, May 16, 2016	22.91	23.12	22.91	23.09
2106	NASDAQ	PIZ	Fri, May 13, 2016	22.93	23.00	22.84	22.86
2105	NASDAQ	PIZ	Thu, May 12, 2016	23.17	23.20	22.96	23.05
2104	NASDAQ	PIZ	Wed, May 11, 2016	23.09	23.19	23.05	23.06
2103	NASDAQ	PIZ	Tue, May 10, 2016	23.13	23.24	23.13	23.22
2102	NASDAQ	PIZ	Mon, May 9, 2016	23.03	23.07	22.96	23.00
2101	NASDAQ	PIZ	Fri, May 6, 2016	22.87	22.96	22.82	22.95
2100	NASDAQ	PIZ	Thu, May 5, 2016	22.98	22.98	22.83	22.87
2099	NASDAQ	PIZ	Wed, May 4, 2016	22.97	22.98	22.89	22.98
2098	NASDAQ	PIZ	Tue, May 3, 2016	23.24	23.24	23.12	23.12
2097	NASDAQ	PIZ	Mon, May 2, 2016	23.26	23.37	23.23	23.34
2096	NASDAQ	PIZ	Fri, Apr 29, 2016	23.04	23.16	23.02	23.09
2095	NASDAQ	PIZ	Thu, Apr 28, 2016	23.02	23.20	23.01	23.04
2094	NASDAQ	PIZ	Wed, Apr 27, 2016	23.09	23.20	23.09	23.18
2093	NASDAQ	PIZ	Tue, Apr 26, 2016	23.14	23.14	23.05	23.09
2092	NASDAQ	PIZ	Mon, Apr 25, 2016	23.06	23.08	23.00	23.05
2091	NASDAQ	PIZ	Fri, Apr 22, 2016	23.09	23.11	22.98	23.08
2090	NASDAQ	PIZ	Thu, Apr 21, 2016	23.28	23.29	23.11	23.13
2089	NASDAQ	PIZ	Wed, Apr 20, 2016	23.45	23.50	23.35	23.40
2088	NASDAQ	PIZ	Tue, Apr 19, 2016	23.52	23.60	23.47	23.59
2087	NASDAQ	PIZ	Mon, Apr 18, 2016	23.15	23.26	23.11	23.21
2086	NASDAQ	PIZ	Fri, Apr 15, 2016	23.06	23.07	22.98	22.99
2085	NASDAQ	PIZ	Thu, Apr 14, 2016	23.04	23.11	23.02	23.03
2084	NASDAQ	PIZ	Wed, Apr 13, 2016	23.05	23.10	23.01	23.07
2083	NASDAQ	PIZ	Tue, Apr 12, 2016	22.88	23.12	22.82	23.07
2082	NASDAQ	PIZ	Mon, Apr 11, 2016	23.00	23.10	22.89	22.89
2081	NASDAQ	PIZ	Fri, Apr 8, 2016	22.96	23.00	22.88	22.94
2080	NASDAQ	PIZ	Thu, Apr 7, 2016	22.79	22.82	22.60	22.66
2079	NASDAQ	PIZ	Wed, Apr 6, 2016	22.78	23.03	22.76	23.00
2078	NASDAQ	PIZ	Tue, Apr 5, 2016	22.92	22.92	22.92	22.69
2077	NASDAQ	PIZ	Mon, Apr 4, 2016	23.08	23.08	22.92	22.92
2076	NASDAQ	PIZ	Fri, Apr 1, 2016	22.74	22.98	22.74	22.97
2075	NASDAQ	PIZ	Thu, Mar 31, 2016	23.19	23.20	23.18	23.06
2074	NASDAQ	PIZ	Wed, Mar 30, 2016	23.17	23.26	23.14	23.20
2073	NASDAQ	PIZ	Tue, Mar 29, 2016	22.60	22.97	22.54	22.99
2072	NASDAQ	PIZ	Mon, Mar 28, 2016	22.65	22.71	22.47	22.63
2071	NASDAQ	PIZ	Thu, Mar 24, 2016	22.45	22.55	22.44	22.52
2070	NASDAQ	PIZ	Wed, Mar 23, 2016	22.63	22.65	22.55	22.58
2069	NASDAQ	PIZ	Tue, Mar 22, 2016	22.58	22.72	22.58	22.67
2068	NASDAQ	PIZ	Mon, Mar 21, 2016	22.68	22.76	22.68	22.72
2067	NASDAQ	PIZ	Fri, Mar 18, 2016	22.85	22.85	22.77	22.79
2066	NASDAQ	PIZ	Thu, Mar 17, 2016	22.77	22.96	22.77	22.90
2065	NASDAQ	PIZ	Wed, Mar 16, 2016	22.32	22.75	22.32	22.75
2064	NASDAQ	PIZ	Tue, Mar 15, 2016	22.57	22.57	22.57	22.38
2063	NASDAQ	PIZ	Mon, Mar 14, 2016	22.56	22.64	22.54	22.61
2062	NASDAQ	PIZ	Fri, Mar 11, 2016	22.09	22.09	22.09	22.51
2061	NASDAQ	PIZ	Thu, Mar 10, 2016	22.17	22.17	22.17	22.09
2060	NASDAQ	PIZ	Wed, Mar 9, 2016	22.18	22.26	22.11	22.17
2059	NASDAQ	PIZ	Tue, Mar 8, 2016	22.13	22.17	22.02	22.02
2058	NASDAQ	PIZ	Mon, Mar 7, 2016	22.21	22.41	22.07	22.31
2057	NASDAQ	PIZ	Fri, Mar 4, 2016	22.45	22.49	22.35	22.40
2056	NASDAQ	PIZ	Thu, Mar 3, 2016	22.25	22.25	22.25	22.35
2055	NASDAQ	PIZ	Wed, Mar 2, 2016	22.11	22.26	22.08	22.25
2054	NASDAQ	PIZ	Tue, Mar 1, 2016	22.08	22.35	22.05	22.34
2053	NASDAQ	PIZ	Mon, Feb 29, 2016	21.91	22.01	21.80	21.84
2052	NASDAQ	PIZ	Fri, Feb 26, 2016	22.03	22.03	21.81	21.83
2051	NASDAQ	PIZ	Thu, Feb 25, 2016	21.82	22.00	21.77	22.00
2050	NASDAQ	PIZ	Wed, Feb 24, 2016	21.45	21.73	21.34	21.69
2049	NASDAQ	PIZ	Tue, Feb 23, 2016	21.98	22.02	21.79	21.79
2048	NASDAQ	PIZ	Mon, Feb 22, 2016	21.97	22.08	21.97	22.07
2047	NASDAQ	PIZ	Fri, Feb 19, 2016	21.75	21.94	21.69	21.92
2046	NASDAQ	PIZ	Thu, Feb 18, 2016	21.90	21.93	21.78	21.79
2045	NASDAQ	PIZ	Wed, Feb 17, 2016	21.52	21.72	21.52	21.69
2044	NASDAQ	PIZ	Tue, Feb 16, 2016	21.27	21.34	21.13	21.34
2043	NASDAQ	PIZ	Fri, Feb 12, 2016	20.71	20.91	20.66	20.90
2042	NASDAQ	PIZ	Thu, Feb 11, 2016	20.77	20.83	20.62	20.76
2041	NASDAQ	PIZ	Wed, Feb 10, 2016	21.13	21.16	20.98	21.00
2040	NASDAQ	PIZ	Tue, Feb 9, 2016	20.53	21.00	20.52	20.91
2039	NASDAQ	PIZ	Mon, Feb 8, 2016	21.04	21.04	20.73	20.94
2038	NASDAQ	PIZ	Fri, Feb 5, 2016	21.93	21.93	21.53	21.57
2037	NASDAQ	PIZ	Thu, Feb 4, 2016	21.99	22.10	21.97	22.01
2036	NASDAQ	PIZ	Wed, Feb 3, 2016	22.14	22.23	21.91	22.20
2035	NASDAQ	PIZ	Tue, Feb 2, 2016	22.09	22.09	21.86	21.94
2034	NASDAQ	PIZ	Mon, Feb 1, 2016	22.19	22.41	22.15	22.37
2033	NASDAQ	PIZ	Fri, Jan 29, 2016	21.92	22.22	21.91	22.19
2032	NASDAQ	PIZ	Thu, Jan 28, 2016	21.99	21.99	21.68	21.81
2031	NASDAQ	PIZ	Wed, Jan 27, 2016	21.94	22.12	21.74	21.82
2030	NASDAQ	PIZ	Tue, Jan 26, 2016	21.72	22.00	21.72	21.98
2029	NASDAQ	PIZ	Mon, Jan 25, 2016	21.81	21.91	21.69	21.72
2028	NASDAQ	PIZ	Fri, Jan 22, 2016	21.63	21.80	21.63	21.74
2027	NASDAQ	PIZ	Thu, Jan 21, 2016	21.03	21.34	20.89	21.23
2026	NASDAQ	PIZ	Wed, Jan 20, 2016	21.16	21.29	20.76	21.19
2025	NASDAQ	PIZ	Tue, Jan 19, 2016	21.69	21.72	21.41	21.54
2024	NASDAQ	PIZ	Fri, Jan 15, 2016	21.41	21.55	21.26	21.36
2023	NASDAQ	PIZ	Thu, Jan 14, 2016	21.98	22.20	21.82	22.08
2022	NASDAQ	PIZ	Wed, Jan 13, 2016	22.47	22.47	21.99	22.02
2021	NASDAQ	PIZ	Tue, Jan 12, 2016	22.48	22.51	22.23	22.45
2020	NASDAQ	PIZ	Mon, Jan 11, 2016	22.36	22.41	22.08	22.24
2019	NASDAQ	PIZ	Fri, Jan 8, 2016	22.56	22.56	22.17	22.18
2018	NASDAQ	PIZ	Thu, Jan 7, 2016	22.36	22.58	22.36	22.41
2017	NASDAQ	PIZ	Wed, Jan 6, 2016	22.76	22.92	22.75	22.85
2016	NASDAQ	PIZ	Tue, Jan 5, 2016	23.17	23.20	23.03	23.19
2015	NASDAQ	PIZ	Mon, Jan 4, 2016	23.32	23.33	23.04	23.33
2014	NASDAQ	PIZ	Thu, Dec 31, 2015	23.89	23.93	23.70	23.70
2013	NASDAQ	PIZ	Wed, Dec 30, 2015	24.04	24.08	23.99	24.04
2012	NASDAQ	PIZ	Tue, Dec 29, 2015	24.08	24.22	24.01	24.15
2011	NASDAQ	PIZ	Mon, Dec 28, 2015	23.92	23.92	23.77	23.83
2010	NASDAQ	PIZ	Thu, Dec 24, 2015	24.04	24.04	23.96	24.00
2009	NASDAQ	PIZ	Wed, Dec 23, 2015	23.83	23.99	23.79	23.99
2008	NASDAQ	PIZ	Tue, Dec 22, 2015	23.69	23.78	23.58	23.74
2007	NASDAQ	PIZ	Mon, Dec 21, 2015	23.76	23.82	23.51	23.60
2006	NASDAQ	PIZ	Fri, Dec 18, 2015	23.70	23.74	23.56	23.57
2005	NASDAQ	PIZ	Thu, Dec 17, 2015	24.13	24.13	23.89	23.89
2004	NASDAQ	PIZ	Wed, Dec 16, 2015	23.99	24.28	23.95	24.21
2003	NASDAQ	PIZ	Tue, Dec 15, 2015	24.00	24.00	23.86	23.88
2002	NASDAQ	PIZ	Mon, Dec 14, 2015	23.63	23.69	23.47	23.64
2001	NASDAQ	PIZ	Fri, Dec 11, 2015	23.58	23.58	23.38	23.40
2000	NASDAQ	PIZ	Thu, Dec 10, 2015	23.87	23.93	23.81	23.81
1999	NASDAQ	PIZ	Wed, Dec 9, 2015	23.99	24.11	23.76	23.88
1998	NASDAQ	PIZ	Tue, Dec 8, 2015	23.89	24.01	23.87	23.99
1997	NASDAQ	PIZ	Mon, Dec 7, 2015	24.08	24.10	24.01	24.05
1996	NASDAQ	PIZ	Fri, Dec 4, 2015	23.84	24.16	23.84	24.15
1995	NASDAQ	PIZ	Thu, Dec 3, 2015	24.03	24.04	23.79	23.90
1994	NASDAQ	PIZ	Wed, Dec 2, 2015	23.96	24.00	23.85	23.89
1993	NASDAQ	PIZ	Tue, Dec 1, 2015	23.93	24.00	23.89	23.99
1992	NASDAQ	PIZ	Mon, Nov 30, 2015	23.77	23.85	23.75	23.78
1991	NASDAQ	PIZ	Fri, Nov 27, 2015	23.66	23.68	23.60	23.66
1990	NASDAQ	PIZ	Wed, Nov 25, 2015	23.51	23.64	23.50	23.57
1989	NASDAQ	PIZ	Tue, Nov 24, 2015	23.22	23.43	23.21	23.36
1988	NASDAQ	PIZ	Mon, Nov 23, 2015	23.50	23.60	23.40	23.45
1987	NASDAQ	PIZ	Fri, Nov 20, 2015	23.70	23.74	23.59	23.60
1986	NASDAQ	PIZ	Thu, Nov 19, 2015	23.65	23.71	23.62	23.65
1985	NASDAQ	PIZ	Wed, Nov 18, 2015	23.40	23.53	23.35	23.51
1984	NASDAQ	PIZ	Tue, Nov 17, 2015	23.42	23.43	23.29	23.30
1983	NASDAQ	PIZ	Mon, Nov 16, 2015	22.99	23.33	22.99	23.33
1982	NASDAQ	PIZ	Fri, Nov 13, 2015	23.02	23.03	22.91	22.95
1981	NASDAQ	PIZ	Thu, Nov 12, 2015	23.25	23.29	23.14	23.15
1980	NASDAQ	PIZ	Wed, Nov 11, 2015	23.41	23.51	23.35	23.35
1979	NASDAQ	PIZ	Tue, Nov 10, 2015	23.07	23.19	23.02	23.14
1978	NASDAQ	PIZ	Mon, Nov 9, 2015	23.20	23.20	23.05	23.12
1977	NASDAQ	PIZ	Fri, Nov 6, 2015	23.24	23.30	23.16	23.27
1976	NASDAQ	PIZ	Thu, Nov 5, 2015	23.41	23.44	23.27	23.38
1975	NASDAQ	PIZ	Wed, Nov 4, 2015	23.35	23.35	23.16	23.22
1974	NASDAQ	PIZ	Tue, Nov 3, 2015	23.34	23.49	23.27	23.45
1973	NASDAQ	PIZ	Mon, Nov 2, 2015	23.40	23.52	23.36	23.48
1972	NASDAQ	PIZ	Fri, Oct 30, 2015	23.22	23.35	23.17	23.22
1971	NASDAQ	PIZ	Thu, Oct 29, 2015	23.10	23.29	23.10	23.24
1970	NASDAQ	PIZ	Wed, Oct 28, 2015	23.14	23.51	23.05	23.24
1969	NASDAQ	PIZ	Tue, Oct 27, 2015	23.18	23.23	23.03	23.05
1968	NASDAQ	PIZ	Mon, Oct 26, 2015	23.29	23.35	23.25	23.28
1967	NASDAQ	PIZ	Fri, Oct 23, 2015	23.32	23.41	23.26	23.35
1966	NASDAQ	PIZ	Thu, Oct 22, 2015	23.07	23.24	23.07	23.20
1965	NASDAQ	PIZ	Wed, Oct 21, 2015	23.29	23.30	23.02	23.11
1964	NASDAQ	PIZ	Tue, Oct 20, 2015	23.20	23.30	23.17	23.24
1963	NASDAQ	PIZ	Mon, Oct 19, 2015	23.18	23.25	23.14	23.20
1962	NASDAQ	PIZ	Fri, Oct 16, 2015	23.13	23.21	23.08	23.19
1961	NASDAQ	PIZ	Thu, Oct 15, 2015	23.05	23.27	23.00	23.27
1960	NASDAQ	PIZ	Wed, Oct 14, 2015	22.88	23.00	22.83	22.91
1959	NASDAQ	PIZ	Tue, Oct 13, 2015	22.78	22.98	22.78	22.79
1958	NASDAQ	PIZ	Mon, Oct 12, 2015	22.97	23.02	22.92	22.98
1957	NASDAQ	PIZ	Fri, Oct 9, 2015	23.04	23.22	23.04	23.12
1956	NASDAQ	PIZ	Thu, Oct 8, 2015	22.91	23.19	22.91	23.19
1955	NASDAQ	PIZ	Wed, Oct 7, 2015	23.09	23.13	22.93	23.05
1954	NASDAQ	PIZ	Tue, Oct 6, 2015	23.21	23.25	23.08	23.13
1953	NASDAQ	PIZ	Mon, Oct 5, 2015	23.08	23.20	23.07	23.19
1952	NASDAQ	PIZ	Fri, Oct 2, 2015	22.47	22.86	22.40	22.86
1951	NASDAQ	PIZ	Thu, Oct 1, 2015	22.61	22.61	22.39	22.60
1950	NASDAQ	PIZ	Wed, Sep 30, 2015	22.32	22.50	22.21	22.46
1949	NASDAQ	PIZ	Tue, Sep 29, 2015	22.01	22.10	21.91	22.01
1948	NASDAQ	PIZ	Mon, Sep 28, 2015	22.46	22.52	22.10	22.11
1947	NASDAQ	PIZ	Fri, Sep 25, 2015	22.72	22.75	22.50	22.56
1946	NASDAQ	PIZ	Thu, Sep 24, 2015	22.35	22.51	22.23	22.47
1945	NASDAQ	PIZ	Wed, Sep 23, 2015	22.64	22.69	22.46	22.52
1944	NASDAQ	PIZ	Tue, Sep 22, 2015	22.64	22.64	22.44	22.62
1943	NASDAQ	PIZ	Mon, Sep 21, 2015	23.28	23.30	23.12	23.15
1942	NASDAQ	PIZ	Fri, Sep 18, 2015	23.21	23.36	23.12	23.13
1941	NASDAQ	PIZ	Thu, Sep 17, 2015	23.32	23.75	23.30	23.51
1940	NASDAQ	PIZ	Wed, Sep 16, 2015	23.15	23.39	23.15	23.39
1939	NASDAQ	PIZ	Tue, Sep 15, 2015	22.89	23.06	22.84	23.01
1938	NASDAQ	PIZ	Mon, Sep 14, 2015	22.94	22.95	22.86	22.93
1937	NASDAQ	PIZ	Fri, Sep 11, 2015	22.91	23.09	22.88	23.09
1936	NASDAQ	PIZ	Thu, Sep 10, 2015	23.00	23.21	22.96	23.12
1935	NASDAQ	PIZ	Wed, Sep 9, 2015	23.19	23.20	22.80	22.82
1934	NASDAQ	PIZ	Tue, Sep 8, 2015	22.88	22.99	22.81	22.99
1933	NASDAQ	PIZ	Fri, Sep 4, 2015	22.41	22.50	22.32	22.40
1932	NASDAQ	PIZ	Thu, Sep 3, 2015	22.90	22.98	22.71	22.82
1931	NASDAQ	PIZ	Wed, Sep 2, 2015	22.65	22.83	22.55	22.81
1930	NASDAQ	PIZ	Tue, Sep 1, 2015	22.52	22.56	22.34	22.40
1929	NASDAQ	PIZ	Mon, Aug 31, 2015	23.00	23.09	22.91	22.99
1928	NASDAQ	PIZ	Fri, Aug 28, 2015	23.04	23.20	22.99	23.11
1927	NASDAQ	PIZ	Thu, Aug 27, 2015	23.06	23.29	23.03	23.20
1926	NASDAQ	PIZ	Wed, Aug 26, 2015	22.85	22.95	22.38	22.92
1925	NASDAQ	PIZ	Tue, Aug 25, 2015	22.97	23.00	22.30	22.32
1924	NASDAQ	PIZ	Mon, Aug 24, 2015	21.62	22.62	20.93	22.19
1923	NASDAQ	PIZ	Fri, Aug 21, 2015	23.20	23.22	22.63	22.66
1922	NASDAQ	PIZ	Thu, Aug 20, 2015	23.57	23.65	23.26	23.26
1921	NASDAQ	PIZ	Wed, Aug 19, 2015	23.88	24.06	23.78	23.94
1920	NASDAQ	PIZ	Tue, Aug 18, 2015	24.09	24.14	24.07	24.09
1919	NASDAQ	PIZ	Mon, Aug 17, 2015	24.04	24.21	24.04	24.20
1918	NASDAQ	PIZ	Fri, Aug 14, 2015	24.13	24.27	24.13	24.27
1917	NASDAQ	PIZ	Thu, Aug 13, 2015	24.02	24.16	24.01	24.10
1916	NASDAQ	PIZ	Wed, Aug 12, 2015	23.96	24.03	23.71	24.00
1915	NASDAQ	PIZ	Tue, Aug 11, 2015	24.27	24.27	24.12	24.24
1914	NASDAQ	PIZ	Mon, Aug 10, 2015	24.36	24.58	24.36	24.56
1913	NASDAQ	PIZ	Fri, Aug 7, 2015	24.22	24.29	24.11	24.26
1912	NASDAQ	PIZ	Thu, Aug 6, 2015	24.67	24.67	24.41	24.44
1911	NASDAQ	PIZ	Wed, Aug 5, 2015	24.66	24.74	24.61	24.65
1910	NASDAQ	PIZ	Tue, Aug 4, 2015	24.58	24.69	24.51	24.58
1909	NASDAQ	PIZ	Mon, Aug 3, 2015	24.56	24.60	24.43	24.49
1908	NASDAQ	PIZ	Fri, Jul 31, 2015	24.59	24.63	24.45	24.49
1907	NASDAQ	PIZ	Thu, Jul 30, 2015	24.23	24.23	24.06	24.21
1906	NASDAQ	PIZ	Wed, Jul 29, 2015	24.28	24.51	24.27	24.36
1905	NASDAQ	PIZ	Tue, Jul 28, 2015	24.09	24.30	24.04	24.30
1904	NASDAQ	PIZ	Mon, Jul 27, 2015	24.09	24.10	23.95	24.00
1903	NASDAQ	PIZ	Fri, Jul 24, 2015	24.40	24.46	24.20	24.25
1902	NASDAQ	PIZ	Thu, Jul 23, 2015	24.42	24.50	24.36	24.38
1901	NASDAQ	PIZ	Wed, Jul 22, 2015	24.30	24.39	24.29	24.38
1900	NASDAQ	PIZ	Tue, Jul 21, 2015	24.52	24.54	24.47	24.53
1899	NASDAQ	PIZ	Mon, Jul 20, 2015	24.60	24.64	24.53	24.58
1898	NASDAQ	PIZ	Fri, Jul 17, 2015	24.46	24.48	24.41	24.46
1897	NASDAQ	PIZ	Thu, Jul 16, 2015	24.40	24.49	24.36	24.37
1896	NASDAQ	PIZ	Wed, Jul 15, 2015	24.18	24.26	24.09	24.19
1895	NASDAQ	PIZ	Tue, Jul 14, 2015	24.09	24.27	24.06	24.25
1894	NASDAQ	PIZ	Mon, Jul 13, 2015	23.98	24.09	23.97	24.08
1893	NASDAQ	PIZ	Fri, Jul 10, 2015	23.85	23.98	23.79	23.94
1892	NASDAQ	PIZ	Thu, Jul 9, 2015	23.42	23.42	23.10	23.19
1891	NASDAQ	PIZ	Wed, Jul 8, 2015	23.19	23.22	22.92	22.95
1890	NASDAQ	PIZ	Tue, Jul 7, 2015	23.38	23.58	23.09	23.57
1889	NASDAQ	PIZ	Mon, Jul 6, 2015	23.45	23.76	23.13	23.60
1888	NASDAQ	PIZ	Thu, Jul 2, 2015	23.99	24.06	23.92	23.98
1887	NASDAQ	PIZ	Wed, Jul 1, 2015	24.20	24.23	23.85	23.98
1886	NASDAQ	PIZ	Tue, Jun 30, 2015	24.13	24.13	23.77	23.88
1885	NASDAQ	PIZ	Mon, Jun 29, 2015	24.21	24.36	23.86	23.88
1884	NASDAQ	PIZ	Fri, Jun 26, 2015	24.62	24.74	24.57	24.66
1883	NASDAQ	PIZ	Thu, Jun 25, 2015	24.78	24.81	24.69	24.77
1882	NASDAQ	PIZ	Wed, Jun 24, 2015	24.77	24.83	24.66	24.68
1881	NASDAQ	PIZ	Tue, Jun 23, 2015	24.87	24.96	24.84	24.89
1880	NASDAQ	PIZ	Mon, Jun 22, 2015	24.81	24.93	24.78	24.79
1879	NASDAQ	PIZ	Fri, Jun 19, 2015	24.53	24.64	24.53	24.56
1878	NASDAQ	PIZ	Thu, Jun 18, 2015	24.67	24.92	24.67	24.78
1877	NASDAQ	PIZ	Wed, Jun 17, 2015	24.55	24.65	24.41	24.61
1876	NASDAQ	PIZ	Tue, Jun 16, 2015	24.54	24.65	24.49	24.62
1875	NASDAQ	PIZ	Mon, Jun 15, 2015	24.61	24.65	24.54	24.65
1874	NASDAQ	PIZ	Fri, Jun 12, 2015	24.89	25.04	24.83	25.00
1873	NASDAQ	PIZ	Thu, Jun 11, 2015	25.14	25.23	25.07	25.18
1872	NASDAQ	PIZ	Wed, Jun 10, 2015	24.95	25.15	24.90	25.12
1871	NASDAQ	PIZ	Tue, Jun 9, 2015	24.63	24.66	24.48	24.61
1870	NASDAQ	PIZ	Mon, Jun 8, 2015	24.68	24.74	24.65	24.73
1869	NASDAQ	PIZ	Fri, Jun 5, 2015	24.69	24.80	24.56	24.74
1868	NASDAQ	PIZ	Thu, Jun 4, 2015	25.19	25.24	24.91	25.02
1867	NASDAQ	PIZ	Wed, Jun 3, 2015	25.19	25.42	25.19	25.34
1866	NASDAQ	PIZ	Tue, Jun 2, 2015	25.22	25.39	25.19	25.24
1865	NASDAQ	PIZ	Mon, Jun 1, 2015	25.33	25.33	25.06	25.14
1864	NASDAQ	PIZ	Fri, May 29, 2015	25.36	25.38	25.10	25.18
1863	NASDAQ	PIZ	Thu, May 28, 2015	25.49	25.56	25.37	25.50
1862	NASDAQ	PIZ	Wed, May 27, 2015	25.45	25.64	25.43	25.63
1861	NASDAQ	PIZ	Tue, May 26, 2015	25.68	25.68	25.38	25.45
1860	NASDAQ	PIZ	Fri, May 22, 2015	25.85	25.86	25.74	25.79
1859	NASDAQ	PIZ	Thu, May 21, 2015	25.91	25.99	25.84	25.97
1858	NASDAQ	PIZ	Wed, May 20, 2015	26.19	26.20	26.03	26.12
1857	NASDAQ	PIZ	Tue, May 19, 2015	26.65	26.67	26.58	26.62
1856	NASDAQ	PIZ	Mon, May 18, 2015	26.60	26.67	26.53	26.63
1855	NASDAQ	PIZ	Fri, May 15, 2015	26.53	26.75	26.53	26.75
1854	NASDAQ	PIZ	Thu, May 14, 2015	26.41	26.52	26.36	26.51
1853	NASDAQ	PIZ	Wed, May 13, 2015	26.31	26.38	26.22	26.26
1852	NASDAQ	PIZ	Tue, May 12, 2015	25.98	26.01	25.88	25.97
1851	NASDAQ	PIZ	Mon, May 11, 2015	26.14	26.21	26.08	26.09
1850	NASDAQ	PIZ	Fri, May 8, 2015	26.12	26.24	26.11	26.20
1849	NASDAQ	PIZ	Thu, May 7, 2015	25.52	25.69	25.51	25.68
1848	NASDAQ	PIZ	Wed, May 6, 2015	25.72	25.72	25.44	25.52
1847	NASDAQ	PIZ	Tue, May 5, 2015	25.85	25.85	25.55	25.61
1846	NASDAQ	PIZ	Mon, May 4, 2015	25.81	25.87	25.78	25.87
1845	NASDAQ	PIZ	Fri, May 1, 2015	25.64	25.81	25.64	25.81
1844	NASDAQ	PIZ	Thu, Apr 30, 2015	25.78	25.79	25.61	25.65
1843	NASDAQ	PIZ	Wed, Apr 29, 2015	25.93	26.07	25.85	25.97
1842	NASDAQ	PIZ	Tue, Apr 28, 2015	26.02	26.11	25.90	26.11
1841	NASDAQ	PIZ	Mon, Apr 27, 2015	26.22	26.27	26.12	26.14
1840	NASDAQ	PIZ	Fri, Apr 24, 2015	26.01	26.07	25.90	26.00
1839	NASDAQ	PIZ	Thu, Apr 23, 2015	25.70	26.00	25.70	25.97
1838	NASDAQ	PIZ	Wed, Apr 22, 2015	25.88	25.88	25.71	25.83
1837	NASDAQ	PIZ	Tue, Apr 21, 2015	25.73	25.81	25.68	25.76
1836	NASDAQ	PIZ	Mon, Apr 20, 2015	25.44	25.49	25.37	25.41
1835	NASDAQ	PIZ	Fri, Apr 17, 2015	25.40	25.40	25.16	25.28
1834	NASDAQ	PIZ	Thu, Apr 16, 2015	25.72	25.86	25.68	25.78
1833	NASDAQ	PIZ	Wed, Apr 15, 2015	25.73	25.82	25.64	25.79
1832	NASDAQ	PIZ	Tue, Apr 14, 2015	25.70	25.73	25.65	25.71
1831	NASDAQ	PIZ	Mon, Apr 13, 2015	25.59	25.65	25.50	25.55
1830	NASDAQ	PIZ	Fri, Apr 10, 2015	25.63	25.73	25.61	25.73
1829	NASDAQ	PIZ	Thu, Apr 9, 2015	25.54	25.60	25.48	25.59
1828	NASDAQ	PIZ	Wed, Apr 8, 2015	25.57	25.61	25.43	25.52
1827	NASDAQ	PIZ	Tue, Apr 7, 2015	25.44	25.56	25.42	25.43
1826	NASDAQ	PIZ	Mon, Apr 6, 2015	25.25	25.61	25.25	25.49
1825	NASDAQ	PIZ	Thu, Apr 2, 2015	25.09	25.25	24.93	25.24
1824	NASDAQ	PIZ	Wed, Apr 1, 2015	25.01	25.01	24.76	24.92
1823	NASDAQ	PIZ	Tue, Mar 31, 2015	24.85	24.99	24.80	24.89
1822	NASDAQ	PIZ	Mon, Mar 30, 2015	25.19	25.29	25.18	25.22
1821	NASDAQ	PIZ	Fri, Mar 27, 2015	25.19	25.19	25.10	25.15
1820	NASDAQ	PIZ	Thu, Mar 26, 2015	25.20	25.20	24.90	25.15
1819	NASDAQ	PIZ	Wed, Mar 25, 2015	25.68	25.68	25.32	25.36
1818	NASDAQ	PIZ	Tue, Mar 24, 2015	25.61	25.73	25.58	25.63
1817	NASDAQ	PIZ	Mon, Mar 23, 2015	25.59	25.61	25.44	25.55
1816	NASDAQ	PIZ	Fri, Mar 20, 2015	25.50	25.67	25.38	25.54
1815	NASDAQ	PIZ	Thu, Mar 19, 2015	25.15	25.20	25.06	25.13
1814	NASDAQ	PIZ	Wed, Mar 18, 2015	24.82	25.45	24.80	25.35
1813	NASDAQ	PIZ	Tue, Mar 17, 2015	24.74	24.86	24.68	24.82
1812	NASDAQ	PIZ	Mon, Mar 16, 2015	24.74	24.95	24.74	24.92
1811	NASDAQ	PIZ	Fri, Mar 13, 2015	24.52	24.61	24.45	24.60
1810	NASDAQ	PIZ	Thu, Mar 12, 2015	24.78	24.78	24.65	24.72
1809	NASDAQ	PIZ	Wed, Mar 11, 2015	24.52	24.63	24.43	24.51
1808	NASDAQ	PIZ	Tue, Mar 10, 2015	24.73	24.74	24.53	24.54
1807	NASDAQ	PIZ	Mon, Mar 9, 2015	24.97	25.04	24.93	25.03
1806	NASDAQ	PIZ	Fri, Mar 6, 2015	25.18	25.21	24.92	24.96
1805	NASDAQ	PIZ	Thu, Mar 5, 2015	25.32	25.44	25.30	25.37
1804	NASDAQ	PIZ	Wed, Mar 4, 2015	25.27	25.33	25.09	25.30
1803	NASDAQ	PIZ	Tue, Mar 3, 2015	25.55	25.55	25.33	25.36
1802	NASDAQ	PIZ	Mon, Mar 2, 2015	25.48	25.59	25.48	25.58
1801	NASDAQ	PIZ	Fri, Feb 27, 2015	25.50	25.61	25.46	25.47
1800	NASDAQ	PIZ	Thu, Feb 26, 2015	25.38	25.52	25.38	25.45
1799	NASDAQ	PIZ	Wed, Feb 25, 2015	25.40	25.53	25.35	25.47
1798	NASDAQ	PIZ	Tue, Feb 24, 2015	25.26	25.36	25.15	25.35
1797	NASDAQ	PIZ	Mon, Feb 23, 2015	25.16	25.26	25.14	25.24
1796	NASDAQ	PIZ	Fri, Feb 20, 2015	24.81	25.20	24.81	25.15
1795	NASDAQ	PIZ	Thu, Feb 19, 2015	24.81	24.99	24.81	24.87
1794	NASDAQ	PIZ	Wed, Feb 18, 2015	24.74	24.89	24.72	24.87
1793	NASDAQ	PIZ	Tue, Feb 17, 2015	24.65	24.75	24.56	24.72
1792	NASDAQ	PIZ	Fri, Feb 13, 2015	24.66	24.70	24.57	24.64
1791	NASDAQ	PIZ	Thu, Feb 12, 2015	24.60	24.71	24.53	24.69
1790	NASDAQ	PIZ	Wed, Feb 11, 2015	24.18	24.29	24.10	24.23
1789	NASDAQ	PIZ	Tue, Feb 10, 2015	24.24	24.41	24.24	24.38
1788	NASDAQ	PIZ	Mon, Feb 9, 2015	24.05	24.20	24.04	24.09
1787	NASDAQ	PIZ	Fri, Feb 6, 2015	24.27	24.36	24.11	24.20
1786	NASDAQ	PIZ	Thu, Feb 5, 2015	24.29	24.49	24.29	24.49
1785	NASDAQ	PIZ	Wed, Feb 4, 2015	24.18	24.28	24.07	24.07
1784	NASDAQ	PIZ	Tue, Feb 3, 2015	24.12	24.38	24.08	24.34
1783	NASDAQ	PIZ	Mon, Feb 2, 2015	23.89	24.06	23.81	24.05
1782	NASDAQ	PIZ	Fri, Jan 30, 2015	24.00	24.06	23.85	23.87
1781	NASDAQ	PIZ	Thu, Jan 29, 2015	24.02	24.15	23.92	24.15
1780	NASDAQ	PIZ	Wed, Jan 28, 2015	24.22	24.26	23.84	23.86
1779	NASDAQ	PIZ	Tue, Jan 27, 2015	24.16	24.31	24.09	24.27
1778	NASDAQ	PIZ	Mon, Jan 26, 2015	24.06	24.28	24.06	24.19
1777	NASDAQ	PIZ	Fri, Jan 23, 2015	24.04	24.08	23.90	23.92
1776	NASDAQ	PIZ	Thu, Jan 22, 2015	23.90	24.11	23.85	24.02
1775	NASDAQ	PIZ	Wed, Jan 21, 2015	23.84	23.96	23.84	23.95
1774	NASDAQ	PIZ	Tue, Jan 20, 2015	23.91	23.97	23.72	23.79
1773	NASDAQ	PIZ	Fri, Jan 16, 2015	23.55	23.82	23.51	23.79
1772	NASDAQ	PIZ	Thu, Jan 15, 2015	23.66	23.74	23.57	23.63
1771	NASDAQ	PIZ	Wed, Jan 14, 2015	23.54	23.65	23.44	23.62
1770	NASDAQ	PIZ	Tue, Jan 13, 2015	23.77	23.90	23.49	23.65
1769	NASDAQ	PIZ	Mon, Jan 12, 2015	23.71	23.74	23.54	23.58
1768	NASDAQ	PIZ	Fri, Jan 9, 2015	23.79	23.80	23.58	23.67
1767	NASDAQ	PIZ	Thu, Jan 8, 2015	23.48	23.72	23.48	23.67
1766	NASDAQ	PIZ	Wed, Jan 7, 2015	23.35	23.47	23.16	23.38
1765	NASDAQ	PIZ	Tue, Jan 6, 2015	23.49	23.52	23.14	23.27
1764	NASDAQ	PIZ	Mon, Jan 5, 2015	23.86	23.89	23.51	23.57
1763	NASDAQ	PIZ	Fri, Jan 2, 2015	24.08	24.16	23.89	23.98
1762	NASDAQ	PIZ	Wed, Dec 31, 2014	24.28	24.30	24.03	24.03
1761	NASDAQ	PIZ	Tue, Dec 30, 2014	24.32	24.35	24.24	24.26
1760	NASDAQ	PIZ	Mon, Dec 29, 2014	24.38	24.48	24.37	24.37
1759	NASDAQ	PIZ	Fri, Dec 26, 2014	24.63	24.63	24.46	24.50
1758	NASDAQ	PIZ	Wed, Dec 24, 2014	24.39	24.54	24.34	24.43
1757	NASDAQ	PIZ	Tue, Dec 23, 2014	24.34	24.38	24.25	24.35
1756	NASDAQ	PIZ	Mon, Dec 22, 2014	24.36	24.46	24.29	24.42
1755	NASDAQ	PIZ	Fri, Dec 19, 2014	24.28	24.34	24.09	24.28
1754	NASDAQ	PIZ	Thu, Dec 18, 2014	24.24	24.39	24.16	24.36
1753	NASDAQ	PIZ	Wed, Dec 17, 2014	23.73	24.12	23.73	23.93
1752	NASDAQ	PIZ	Tue, Dec 16, 2014	23.60	24.06	23.54	23.73
1751	NASDAQ	PIZ	Mon, Dec 15, 2014	23.94	24.06	23.58	23.62
1750	NASDAQ	PIZ	Fri, Dec 12, 2014	24.15	24.26	23.88	23.88
1749	NASDAQ	PIZ	Thu, Dec 11, 2014	24.31	24.49	24.24	24.25
1748	NASDAQ	PIZ	Wed, Dec 10, 2014	24.56	24.56	24.23	24.31
1747	NASDAQ	PIZ	Tue, Dec 9, 2014	24.40	24.52	24.35	24.49
1746	NASDAQ	PIZ	Mon, Dec 8, 2014	24.80	24.80	24.59	24.64
1745	NASDAQ	PIZ	Fri, Dec 5, 2014	24.89	24.99	24.83	24.95
1744	NASDAQ	PIZ	Thu, Dec 4, 2014	24.86	25.00	24.82	24.88
1743	NASDAQ	PIZ	Wed, Dec 3, 2014	24.78	24.89	24.77	24.87
1742	NASDAQ	PIZ	Tue, Dec 2, 2014	24.77	24.83	24.73	24.81
1741	NASDAQ	PIZ	Mon, Dec 1, 2014	24.89	24.89	24.75	24.83
1740	NASDAQ	PIZ	Fri, Nov 28, 2014	24.93	24.94	24.83	24.84
1739	NASDAQ	PIZ	Wed, Nov 26, 2014	24.95	25.07	24.94	25.06
1738	NASDAQ	PIZ	Tue, Nov 25, 2014	24.88	24.98	24.87	24.93
1737	NASDAQ	PIZ	Mon, Nov 24, 2014	24.73	24.82	24.73	24.82
1736	NASDAQ	PIZ	Fri, Nov 21, 2014	24.76	24.78	24.59	24.67
1735	NASDAQ	PIZ	Thu, Nov 20, 2014	24.46	24.59	24.46	24.55
1734	NASDAQ	PIZ	Wed, Nov 19, 2014	24.57	24.67	24.50	24.56
1733	NASDAQ	PIZ	Tue, Nov 18, 2014	24.53	24.68	24.53	24.65
1732	NASDAQ	PIZ	Mon, Nov 17, 2014	24.31	24.46	24.31	24.44
1731	NASDAQ	PIZ	Fri, Nov 14, 2014	24.35	24.55	24.35	24.52
1730	NASDAQ	PIZ	Thu, Nov 13, 2014	24.47	24.55	24.42	24.51
1729	NASDAQ	PIZ	Wed, Nov 12, 2014	24.46	24.46	24.35	24.39
1728	NASDAQ	PIZ	Tue, Nov 11, 2014	24.41	24.61	24.41	24.58
1727	NASDAQ	PIZ	Mon, Nov 10, 2014	24.37	24.45	24.35	24.44
1726	NASDAQ	PIZ	Fri, Nov 7, 2014	24.26	24.32	24.17	24.32
1725	NASDAQ	PIZ	Thu, Nov 6, 2014	24.41	24.41	24.24	24.26
1724	NASDAQ	PIZ	Wed, Nov 5, 2014	24.43	24.46	24.33	24.38
1723	NASDAQ	PIZ	Tue, Nov 4, 2014	24.27	24.35	24.18	24.35
1722	NASDAQ	PIZ	Mon, Nov 3, 2014	24.47	24.47	24.29	24.31
1721	NASDAQ	PIZ	Fri, Oct 31, 2014	24.43	24.56	24.43	24.52
1720	NASDAQ	PIZ	Thu, Oct 30, 2014	24.08	24.33	24.02	24.26
1719	NASDAQ	PIZ	Wed, Oct 29, 2014	24.30	24.35	23.97	24.08
1718	NASDAQ	PIZ	Tue, Oct 28, 2014	24.14	24.30	24.13	24.30
1717	NASDAQ	PIZ	Mon, Oct 27, 2014	23.88	23.95	23.80	23.91
1716	NASDAQ	PIZ	Fri, Oct 24, 2014	23.94	23.94	23.84	23.94
1715	NASDAQ	PIZ	Thu, Oct 23, 2014	23.74	23.95	23.70	23.84
1714	NASDAQ	PIZ	Wed, Oct 22, 2014	23.65	23.78	23.50	23.50
1713	NASDAQ	PIZ	Tue, Oct 21, 2014	23.49	23.69	23.48	23.66
1712	NASDAQ	PIZ	Mon, Oct 20, 2014	23.09	23.28	23.05	23.24
1711	NASDAQ	PIZ	Fri, Oct 17, 2014	23.05	23.24	23.04	23.15
1710	NASDAQ	PIZ	Thu, Oct 16, 2014	22.28	22.85	22.28	22.68
1709	NASDAQ	PIZ	Wed, Oct 15, 2014	22.67	22.75	22.26	22.74
1708	NASDAQ	PIZ	Tue, Oct 14, 2014	22.89	23.00	22.75	22.80
1707	NASDAQ	PIZ	Mon, Oct 13, 2014	23.03	23.11	22.76	22.76
1706	NASDAQ	PIZ	Fri, Oct 10, 2014	23.09	23.12	22.82	22.82
1705	NASDAQ	PIZ	Thu, Oct 9, 2014	23.70	23.73	23.22	23.22
1704	NASDAQ	PIZ	Wed, Oct 8, 2014	23.56	23.91	23.42	23.89
1703	NASDAQ	PIZ	Tue, Oct 7, 2014	23.84	23.87	23.56	23.56
1702	NASDAQ	PIZ	Mon, Oct 6, 2014	24.00	24.13	23.94	24.05
1701	NASDAQ	PIZ	Fri, Oct 3, 2014	23.83	23.94	23.78	23.92
1700	NASDAQ	PIZ	Thu, Oct 2, 2014	24.01	24.04	23.66	23.92
1699	NASDAQ	PIZ	Wed, Oct 1, 2014	24.29	24.29	23.99	24.08
1698	NASDAQ	PIZ	Tue, Sep 30, 2014	24.37	24.48	24.25	24.39
1697	NASDAQ	PIZ	Mon, Sep 29, 2014	24.38	24.51	24.36	24.47
1696	NASDAQ	PIZ	Fri, Sep 26, 2014	24.56	24.66	24.52	24.60
1695	NASDAQ	PIZ	Thu, Sep 25, 2014	24.74	24.75	24.49	24.50
1694	NASDAQ	PIZ	Wed, Sep 24, 2014	24.74	24.87	24.65	24.85
1693	NASDAQ	PIZ	Tue, Sep 23, 2014	24.87	24.95	24.76	24.81
1692	NASDAQ	PIZ	Mon, Sep 22, 2014	25.21	25.23	25.06	25.11
1691	NASDAQ	PIZ	Fri, Sep 19, 2014	25.43	25.45	25.26	25.29
1690	NASDAQ	PIZ	Thu, Sep 18, 2014	25.35	25.44	25.35	25.41
1689	NASDAQ	PIZ	Wed, Sep 17, 2014	25.25	25.34	25.17	25.21
1688	NASDAQ	PIZ	Tue, Sep 16, 2014	25.15	25.36	25.12	25.32
1687	NASDAQ	PIZ	Mon, Sep 15, 2014	25.35	25.40	25.34	25.36
1686	NASDAQ	PIZ	Fri, Sep 12, 2014	25.39	25.43	25.34	25.39
1685	NASDAQ	PIZ	Thu, Sep 11, 2014	25.36	25.41	25.29	25.40
1684	NASDAQ	PIZ	Wed, Sep 10, 2014	25.33	25.50	25.33	25.49
1683	NASDAQ	PIZ	Tue, Sep 9, 2014	25.39	25.47	25.35	25.43
1682	NASDAQ	PIZ	Mon, Sep 8, 2014	25.55	25.60	25.39	25.46
1681	NASDAQ	PIZ	Fri, Sep 5, 2014	25.77	25.81	25.69	25.79
1680	NASDAQ	PIZ	Thu, Sep 4, 2014	25.90	25.95	25.72	25.77
1679	NASDAQ	PIZ	Wed, Sep 3, 2014	25.92	26.03	25.88	25.94
1678	NASDAQ	PIZ	Tue, Sep 2, 2014	25.73	25.79	25.70	25.76
1677	NASDAQ	PIZ	Fri, Aug 29, 2014	25.71	25.79	25.67	25.76
1676	NASDAQ	PIZ	Thu, Aug 28, 2014	25.75	25.81	25.75	25.81
1675	NASDAQ	PIZ	Wed, Aug 27, 2014	26.01	26.04	25.98	26.00
1674	NASDAQ	PIZ	Tue, Aug 26, 2014	25.91	25.97	25.85	25.88
1673	NASDAQ	PIZ	Mon, Aug 25, 2014	25.82	25.96	25.82	25.90
1672	NASDAQ	PIZ	Fri, Aug 22, 2014	25.81	25.81	25.68	25.72
1671	NASDAQ	PIZ	Thu, Aug 21, 2014	25.77	25.82	25.73	25.80
1670	NASDAQ	PIZ	Wed, Aug 20, 2014	25.67	25.79	25.66	25.73
1669	NASDAQ	PIZ	Tue, Aug 19, 2014	25.82	25.82	25.74	25.78
1668	NASDAQ	PIZ	Mon, Aug 18, 2014	25.56	25.67	25.56	25.64
1667	NASDAQ	PIZ	Fri, Aug 15, 2014	25.50	25.61	25.21	25.44
1666	NASDAQ	PIZ	Thu, Aug 14, 2014	25.41	25.49	25.39	25.47
1665	NASDAQ	PIZ	Wed, Aug 13, 2014	25.33	25.38	25.28	25.34
1664	NASDAQ	PIZ	Tue, Aug 12, 2014	25.24	25.37	25.24	25.33
1663	NASDAQ	PIZ	Mon, Aug 11, 2014	25.15	25.37	25.15	25.28
1662	NASDAQ	PIZ	Fri, Aug 8, 2014	24.83	25.06	24.82	25.06
1661	NASDAQ	PIZ	Thu, Aug 7, 2014	25.05	25.18	24.86	24.93
1660	NASDAQ	PIZ	Wed, Aug 6, 2014	24.85	25.10	24.62	25.04
1659	NASDAQ	PIZ	Tue, Aug 5, 2014	25.21	25.28	25.04	25.13
1658	NASDAQ	PIZ	Mon, Aug 4, 2014	25.27	25.41	25.16	25.34
1657	NASDAQ	PIZ	Fri, Aug 1, 2014	25.23	25.33	25.02	25.23
1656	NASDAQ	PIZ	Thu, Jul 31, 2014	25.41	25.50	25.33	25.33
1655	NASDAQ	PIZ	Wed, Jul 30, 2014	25.79	25.83	25.64	25.76
1654	NASDAQ	PIZ	Tue, Jul 29, 2014	25.95	25.99	25.81	25.83
1653	NASDAQ	PIZ	Mon, Jul 28, 2014	25.96	25.97	25.79	25.91
1652	NASDAQ	PIZ	Fri, Jul 25, 2014	26.08	26.08	25.93	25.96
1651	NASDAQ	PIZ	Thu, Jul 24, 2014	26.13	26.19	26.10	26.13
1650	NASDAQ	PIZ	Wed, Jul 23, 2014	26.14	26.25	26.05	26.11
1649	NASDAQ	PIZ	Tue, Jul 22, 2014	26.07	26.10	25.99	26.03
1648	NASDAQ	PIZ	Mon, Jul 21, 2014	25.81	25.90	25.78	25.86
1647	NASDAQ	PIZ	Fri, Jul 18, 2014	25.82	26.00	25.80	25.97
1646	NASDAQ	PIZ	Thu, Jul 17, 2014	25.93	26.04	25.77	25.79
1645	NASDAQ	PIZ	Wed, Jul 16, 2014	26.01	26.08	26.00	26.03
1644	NASDAQ	PIZ	Tue, Jul 15, 2014	25.89	25.90	25.68	25.79
1643	NASDAQ	PIZ	Mon, Jul 14, 2014	25.92	26.04	25.91	25.92
1642	NASDAQ	PIZ	Fri, Jul 11, 2014	25.63	25.78	25.42	25.74
1641	NASDAQ	PIZ	Thu, Jul 10, 2014	25.54	25.72	25.47	25.69
1640	NASDAQ	PIZ	Wed, Jul 9, 2014	25.97	26.04	25.89	26.02
1639	NASDAQ	PIZ	Tue, Jul 8, 2014	26.22	26.22	25.97	26.06
1638	NASDAQ	PIZ	Mon, Jul 7, 2014	26.39	26.49	26.35	26.41
1637	NASDAQ	PIZ	Thu, Jul 3, 2014	26.60	26.76	26.60	26.73
1636	NASDAQ	PIZ	Wed, Jul 2, 2014	26.61	26.64	26.53	26.62
1635	NASDAQ	PIZ	Tue, Jul 1, 2014	26.57	26.71	26.53	26.66
1634	NASDAQ	PIZ	Mon, Jun 30, 2014	26.45	26.45	26.33	26.36
1633	NASDAQ	PIZ	Fri, Jun 27, 2014	26.31	26.43	26.24	26.43
1632	NASDAQ	PIZ	Thu, Jun 26, 2014	26.20	26.34	26.11	26.33
1631	NASDAQ	PIZ	Wed, Jun 25, 2014	25.90	26.06	25.88	26.05
1630	NASDAQ	PIZ	Tue, Jun 24, 2014	26.21	26.27	26.07	26.08
1629	NASDAQ	PIZ	Mon, Jun 23, 2014	26.40	26.45	26.34	26.42
1628	NASDAQ	PIZ	Fri, Jun 20, 2014	26.45	26.66	26.45	26.58
1627	NASDAQ	PIZ	Thu, Jun 19, 2014	26.85	26.85	26.71	26.72
1626	NASDAQ	PIZ	Wed, Jun 18, 2014	26.60	26.64	26.34	26.63
1625	NASDAQ	PIZ	Tue, Jun 17, 2014	26.50	26.57	26.49	26.53
1624	NASDAQ	PIZ	Mon, Jun 16, 2014	26.57	26.67	26.57	26.63
1623	NASDAQ	PIZ	Fri, Jun 13, 2014	26.75	26.76	26.65	26.69
1622	NASDAQ	PIZ	Thu, Jun 12, 2014	26.90	27.03	26.84	26.85
1621	NASDAQ	PIZ	Wed, Jun 11, 2014	26.90	26.94	26.80	26.84
1620	NASDAQ	PIZ	Tue, Jun 10, 2014	26.98	26.99	26.91	26.99
1619	NASDAQ	PIZ	Mon, Jun 9, 2014	27.03	27.20	27.03	27.14
1618	NASDAQ	PIZ	Fri, Jun 6, 2014	27.01	27.21	27.01	27.21
1617	NASDAQ	PIZ	Thu, Jun 5, 2014	26.88	26.99	26.77	26.98
1616	NASDAQ	PIZ	Wed, Jun 4, 2014	26.62	26.80	26.58	26.76
1615	NASDAQ	PIZ	Tue, Jun 3, 2014	26.71	26.73	26.62	26.71
1614	NASDAQ	PIZ	Mon, Jun 2, 2014	26.83	26.89	26.76	26.89
1613	NASDAQ	PIZ	Fri, May 30, 2014	26.79	26.83	26.71	26.81
1612	NASDAQ	PIZ	Thu, May 29, 2014	26.64	26.71	26.60	26.71
1611	NASDAQ	PIZ	Wed, May 28, 2014	26.59	26.62	26.49	26.59
1610	NASDAQ	PIZ	Tue, May 27, 2014	26.58	26.61	26.51	26.59
1609	NASDAQ	PIZ	Fri, May 23, 2014	26.21	26.31	26.21	26.30
1608	NASDAQ	PIZ	Thu, May 22, 2014	26.29	26.32	26.20	26.29
1607	NASDAQ	PIZ	Wed, May 21, 2014	25.97	26.12	25.97	26.10
1606	NASDAQ	PIZ	Tue, May 20, 2014	25.88	25.95	25.79	25.88
1605	NASDAQ	PIZ	Mon, May 19, 2014	25.80	25.87	25.77	25.83
1604	NASDAQ	PIZ	Fri, May 16, 2014	25.80	25.84	25.73	25.82
1603	NASDAQ	PIZ	Thu, May 15, 2014	26.21	26.21	25.90	26.02
1602	NASDAQ	PIZ	Wed, May 14, 2014	26.53	26.53	26.39	26.42
1601	NASDAQ	PIZ	Tue, May 13, 2014	26.61	26.63	26.52	26.60
1600	NASDAQ	PIZ	Mon, May 12, 2014	26.48	26.65	26.48	26.61
1599	NASDAQ	PIZ	Fri, May 9, 2014	26.32	26.42	26.23	26.35
1598	NASDAQ	PIZ	Thu, May 8, 2014	26.38	26.50	26.30	26.38
1597	NASDAQ	PIZ	Wed, May 7, 2014	26.67	26.67	26.43	26.56
1596	NASDAQ	PIZ	Tue, May 6, 2014	26.64	26.64	26.49	26.56
1595	NASDAQ	PIZ	Mon, May 5, 2014	26.35	26.56	26.25	26.53
1594	NASDAQ	PIZ	Fri, May 2, 2014	26.53	26.61	26.47	26.53
1593	NASDAQ	PIZ	Thu, May 1, 2014	26.49	26.60	26.41	26.52
1592	NASDAQ	PIZ	Wed, Apr 30, 2014	26.20	26.42	26.20	26.40
1591	NASDAQ	PIZ	Tue, Apr 29, 2014	26.28	26.34	26.21	26.26
1590	NASDAQ	PIZ	Mon, Apr 28, 2014	26.29	26.33	26.01	26.17
1589	NASDAQ	PIZ	Fri, Apr 25, 2014	26.45	26.45	26.24	26.34
1588	NASDAQ	PIZ	Thu, Apr 24, 2014	26.55	26.55	26.32	26.47
1587	NASDAQ	PIZ	Wed, Apr 23, 2014	26.51	26.56	26.47	26.54
1586	NASDAQ	PIZ	Tue, Apr 22, 2014	26.48	26.68	26.47	26.64
1585	NASDAQ	PIZ	Mon, Apr 21, 2014	26.32	26.38	26.18	26.31
1584	NASDAQ	PIZ	Thu, Apr 17, 2014	26.17	26.35	26.13	26.32
1583	NASDAQ	PIZ	Wed, Apr 16, 2014	25.95	26.00	25.85	25.99
1582	NASDAQ	PIZ	Tue, Apr 15, 2014	25.75	25.78	25.32	25.60
1581	NASDAQ	PIZ	Mon, Apr 14, 2014	25.86	25.86	25.65	25.78
1580	NASDAQ	PIZ	Fri, Apr 11, 2014	26.16	26.25	26.02	26.05
1579	NASDAQ	PIZ	Thu, Apr 10, 2014	27.03	27.03	26.47	26.54
1578	NASDAQ	PIZ	Wed, Apr 9, 2014	26.73	27.01	26.71	26.99
1577	NASDAQ	PIZ	Tue, Apr 8, 2014	26.29	26.39	26.20	26.38
1576	NASDAQ	PIZ	Mon, Apr 7, 2014	26.80	26.80	26.51	26.60
1575	NASDAQ	PIZ	Fri, Apr 4, 2014	27.37	27.37	26.96	27.01
1574	NASDAQ	PIZ	Thu, Apr 3, 2014	27.45	27.45	27.11	27.17
1573	NASDAQ	PIZ	Wed, Apr 2, 2014	27.39	27.42	27.26	27.32
1572	NASDAQ	PIZ	Tue, Apr 1, 2014	27.18	27.29	27.18	27.28
1571	NASDAQ	PIZ	Mon, Mar 31, 2014	26.87	26.97	26.84	26.94
1570	NASDAQ	PIZ	Fri, Mar 28, 2014	26.72	26.77	26.61	26.66
1569	NASDAQ	PIZ	Thu, Mar 27, 2014	26.67	26.68	26.53	26.60
1568	NASDAQ	PIZ	Wed, Mar 26, 2014	26.71	26.83	26.58	26.60
1567	NASDAQ	PIZ	Tue, Mar 25, 2014	26.40	26.64	26.40	26.56
1566	NASDAQ	PIZ	Mon, Mar 24, 2014	26.55	26.55	26.10	26.33
1565	NASDAQ	PIZ	Fri, Mar 21, 2014	26.75	26.75	26.35	26.38
1564	NASDAQ	PIZ	Thu, Mar 20, 2014	26.52	26.67	26.40	26.60
1563	NASDAQ	PIZ	Wed, Mar 19, 2014	27.05	27.05	26.53	26.70
1562	NASDAQ	PIZ	Tue, Mar 18, 2014	26.86	27.03	26.82	27.00
1561	NASDAQ	PIZ	Mon, Mar 17, 2014	26.73	26.93	26.73	26.86
1560	NASDAQ	PIZ	Fri, Mar 14, 2014	26.28	26.51	26.25	26.40
1559	NASDAQ	PIZ	Thu, Mar 13, 2014	27.06	27.06	26.40	26.49
1558	NASDAQ	PIZ	Wed, Mar 12, 2014	26.89	26.96	26.75	26.94
1557	NASDAQ	PIZ	Tue, Mar 11, 2014	27.13	27.28	27.01	27.07
1556	NASDAQ	PIZ	Mon, Mar 10, 2014	27.25	27.30	27.07	27.20
1555	NASDAQ	PIZ	Fri, Mar 7, 2014	27.74	27.74	27.35	27.52
1554	NASDAQ	PIZ	Thu, Mar 6, 2014	27.67	27.78	27.61	27.64
1553	NASDAQ	PIZ	Wed, Mar 5, 2014	27.47	27.47	27.37	27.40
1552	NASDAQ	PIZ	Tue, Mar 4, 2014	27.50	27.55	27.39	27.42
1551	NASDAQ	PIZ	Mon, Mar 3, 2014	27.11	27.19	26.77	26.88
1550	NASDAQ	PIZ	Fri, Feb 28, 2014	27.46	27.61	27.35	27.45
1549	NASDAQ	PIZ	Thu, Feb 27, 2014	27.12	27.24	26.98	27.21
1548	NASDAQ	PIZ	Wed, Feb 26, 2014	27.12	27.12	26.94	27.02
1547	NASDAQ	PIZ	Tue, Feb 25, 2014	27.31	27.31	27.03	27.06
1546	NASDAQ	PIZ	Mon, Feb 24, 2014	27.02	27.22	26.99	27.10
1545	NASDAQ	PIZ	Fri, Feb 21, 2014	27.02	27.04	26.86	26.86
1544	NASDAQ	PIZ	Thu, Feb 20, 2014	26.71	26.91	26.63	26.88
1543	NASDAQ	PIZ	Wed, Feb 19, 2014	26.89	26.97	26.72	26.73
1542	NASDAQ	PIZ	Tue, Feb 18, 2014	26.85	26.90	26.68	26.87
1541	NASDAQ	PIZ	Fri, Feb 14, 2014	26.68	26.74	26.52	26.67
1540	NASDAQ	PIZ	Thu, Feb 13, 2014	26.15	26.61	26.06	26.58
1539	NASDAQ	PIZ	Wed, Feb 12, 2014	26.45	26.52	26.33	26.45
1538	NASDAQ	PIZ	Tue, Feb 11, 2014	26.10	26.35	26.07	26.33
1537	NASDAQ	PIZ	Mon, Feb 10, 2014	25.75	25.83	25.72	25.82
1536	NASDAQ	PIZ	Fri, Feb 7, 2014	25.67	25.98	25.67	25.93
1535	NASDAQ	PIZ	Thu, Feb 6, 2014	25.42	25.62	25.38	25.60
1534	NASDAQ	PIZ	Wed, Feb 5, 2014	24.95	25.08	24.90	25.03
1533	NASDAQ	PIZ	Tue, Feb 4, 2014	25.06	25.14	24.91	25.10
1532	NASDAQ	PIZ	Mon, Feb 3, 2014	25.41	25.41	24.83	24.83
1531	NASDAQ	PIZ	Fri, Jan 31, 2014	25.18	25.49	25.00	25.33
1530	NASDAQ	PIZ	Thu, Jan 30, 2014	25.58	25.72	25.52	25.68
1529	NASDAQ	PIZ	Wed, Jan 29, 2014	25.52	25.62	25.41	25.46
1528	NASDAQ	PIZ	Tue, Jan 28, 2014	25.43	25.73	25.43	25.71
1527	NASDAQ	PIZ	Mon, Jan 27, 2014	25.66	25.66	25.14	25.29
1526	NASDAQ	PIZ	Fri, Jan 24, 2014	26.09	26.09	25.64	25.64
1525	NASDAQ	PIZ	Thu, Jan 23, 2014	26.52	26.52	26.34	26.43
1524	NASDAQ	PIZ	Wed, Jan 22, 2014	26.70	26.70	26.56	26.65
1523	NASDAQ	PIZ	Tue, Jan 21, 2014	26.76	26.76	26.54	26.64
1522	NASDAQ	PIZ	Fri, Jan 17, 2014	26.53	26.60	26.45	26.48
1521	NASDAQ	PIZ	Thu, Jan 16, 2014	26.55	26.60	26.46	26.60
1520	NASDAQ	PIZ	Wed, Jan 15, 2014	26.67	26.70	26.59	26.68
1519	NASDAQ	PIZ	Tue, Jan 14, 2014	26.54	26.67	26.45	26.62
1518	NASDAQ	PIZ	Mon, Jan 13, 2014	26.62	26.62	26.32	26.34
1517	NASDAQ	PIZ	Fri, Jan 10, 2014	26.54	26.68	26.49	26.64
1516	NASDAQ	PIZ	Thu, Jan 9, 2014	26.53	26.53	26.20	26.39
1515	NASDAQ	PIZ	Wed, Jan 8, 2014	26.51	26.52	26.40	26.47
1514	NASDAQ	PIZ	Tue, Jan 7, 2014	26.62	26.62	26.39	26.48
1513	NASDAQ	PIZ	Mon, Jan 6, 2014	26.42	26.57	26.28	26.32
1512	NASDAQ	PIZ	Fri, Jan 3, 2014	26.33	26.35	26.20	26.24
1511	NASDAQ	PIZ	Thu, Jan 2, 2014	26.21	26.36	26.05	26.14
1510	NASDAQ	PIZ	Tue, Dec 31, 2013	26.55	26.58	26.35	26.50
1509	NASDAQ	PIZ	Mon, Dec 30, 2013	26.19	26.37	26.14	26.30
1508	NASDAQ	PIZ	Fri, Dec 27, 2013	26.21	26.45	26.13	26.23
1507	NASDAQ	PIZ	Thu, Dec 26, 2013	26.18	26.37	26.00	26.30
1506	NASDAQ	PIZ	Tue, Dec 24, 2013	25.96	26.11	25.91	26.02
1505	NASDAQ	PIZ	Mon, Dec 23, 2013	25.86	25.90	25.78	25.86
1504	NASDAQ	PIZ	Fri, Dec 20, 2013	25.68	25.71	25.51	25.64
1503	NASDAQ	PIZ	Thu, Dec 19, 2013	26.07	26.14	25.96	26.13
1502	NASDAQ	PIZ	Wed, Dec 18, 2013	25.89	26.22	25.74	26.14
1501	NASDAQ	PIZ	Tue, Dec 17, 2013	25.68	25.78	25.67	25.74
1500	NASDAQ	PIZ	Mon, Dec 16, 2013	25.80	25.83	25.71	25.80
1499	NASDAQ	PIZ	Fri, Dec 13, 2013	25.61	25.63	25.46	25.52
1498	NASDAQ	PIZ	Thu, Dec 12, 2013	25.54	25.56	25.37	25.42
1497	NASDAQ	PIZ	Wed, Dec 11, 2013	25.98	25.98	25.67	25.68
1496	NASDAQ	PIZ	Tue, Dec 10, 2013	25.87	25.90	25.82	25.88
1495	NASDAQ	PIZ	Mon, Dec 9, 2013	25.87	25.92	25.80	25.88
1494	NASDAQ	PIZ	Fri, Dec 6, 2013	25.74	25.83	25.67	25.80
1493	NASDAQ	PIZ	Thu, Dec 5, 2013	25.51	25.59	25.45	25.51
1492	NASDAQ	PIZ	Wed, Dec 4, 2013	25.49	25.59	25.36	25.56
1491	NASDAQ	PIZ	Tue, Dec 3, 2013	25.76	25.77	25.61	25.70
1490	NASDAQ	PIZ	Mon, Dec 2, 2013	26.02	26.02	25.87	25.89
1489	NASDAQ	PIZ	Fri, Nov 29, 2013	26.08	26.11	25.98	25.98
1488	NASDAQ	PIZ	Wed, Nov 27, 2013	25.81	25.96	25.81	25.87
1487	NASDAQ	PIZ	Tue, Nov 26, 2013	25.61	25.75	25.56	25.70
1486	NASDAQ	PIZ	Mon, Nov 25, 2013	25.69	25.69	25.57	25.63
1485	NASDAQ	PIZ	Fri, Nov 22, 2013	25.54	25.65	25.52	25.64
1484	NASDAQ	PIZ	Thu, Nov 21, 2013	25.36	25.46	25.34	25.46
1483	NASDAQ	PIZ	Wed, Nov 20, 2013	25.50	25.51	25.19	25.23
1482	NASDAQ	PIZ	Tue, Nov 19, 2013	25.58	25.62	25.41	25.54
1481	NASDAQ	PIZ	Mon, Nov 18, 2013	25.80	25.80	25.57	25.59
1480	NASDAQ	PIZ	Fri, Nov 15, 2013	25.58	25.63	25.48	25.59
1479	NASDAQ	PIZ	Thu, Nov 14, 2013	25.43	25.53	25.38	25.49
1478	NASDAQ	PIZ	Wed, Nov 13, 2013	25.07	25.29	24.98	25.29
1477	NASDAQ	PIZ	Tue, Nov 12, 2013	25.27	25.30	25.13	25.22
1476	NASDAQ	PIZ	Mon, Nov 11, 2013	25.40	25.40	25.32	25.38
1475	NASDAQ	PIZ	Fri, Nov 8, 2013	25.21	25.38	25.15	25.37
1474	NASDAQ	PIZ	Thu, Nov 7, 2013	25.59	25.59	25.17	25.22
1473	NASDAQ	PIZ	Wed, Nov 6, 2013	25.54	25.66	25.52	25.56
1472	NASDAQ	PIZ	Tue, Nov 5, 2013	25.24	25.36	25.17	25.34
1471	NASDAQ	PIZ	Mon, Nov 4, 2013	25.50	25.50	25.37	25.50
1470	NASDAQ	PIZ	Fri, Nov 1, 2013	25.44	25.44	25.29	25.41
1469	NASDAQ	PIZ	Thu, Oct 31, 2013	25.58	25.59	25.39	25.46
1468	NASDAQ	PIZ	Wed, Oct 30, 2013	25.68	25.68	25.39	25.52
1467	NASDAQ	PIZ	Tue, Oct 29, 2013	25.53	25.53	25.41	25.47
1466	NASDAQ	PIZ	Mon, Oct 28, 2013	25.60	25.60	25.48	25.52
1465	NASDAQ	PIZ	Fri, Oct 25, 2013	25.75	25.75	25.65	25.70
1464	NASDAQ	PIZ	Thu, Oct 24, 2013	25.88	25.88	25.71	25.86
1463	NASDAQ	PIZ	Wed, Oct 23, 2013	25.77	25.77	25.62	25.71
1462	NASDAQ	PIZ	Tue, Oct 22, 2013	25.82	25.84	25.71	25.81
1461	NASDAQ	PIZ	Mon, Oct 21, 2013	25.68	25.73	25.58	25.68
1460	NASDAQ	PIZ	Fri, Oct 18, 2013	25.50	25.53	25.40	25.52
1459	NASDAQ	PIZ	Thu, Oct 17, 2013	25.02	25.30	25.02	25.28
1458	NASDAQ	PIZ	Wed, Oct 16, 2013	24.68	24.87	24.68	24.86
1457	NASDAQ	PIZ	Tue, Oct 15, 2013	24.78	24.79	24.68	24.71
1456	NASDAQ	PIZ	Mon, Oct 14, 2013	24.58	24.76	24.54	24.72
1455	NASDAQ	PIZ	Fri, Oct 11, 2013	24.59	24.66	24.52	24.66
1454	NASDAQ	PIZ	Thu, Oct 10, 2013	24.29	24.55	24.26	24.53
1453	NASDAQ	PIZ	Wed, Oct 9, 2013	23.93	24.07	23.86	23.99
1452	NASDAQ	PIZ	Tue, Oct 8, 2013	24.25	24.34	23.99	23.99
1451	NASDAQ	PIZ	Mon, Oct 7, 2013	24.35	24.37	24.16	24.27
1450	NASDAQ	PIZ	Fri, Oct 4, 2013	24.74	24.81	24.60	24.75
1449	NASDAQ	PIZ	Thu, Oct 3, 2013	25.22	25.31	25.08	25.16
1448	NASDAQ	PIZ	Wed, Oct 2, 2013	25.26	25.29	25.12	25.25
1447	NASDAQ	PIZ	Tue, Oct 1, 2013	25.27	25.35	25.19	25.33
1446	NASDAQ	PIZ	Mon, Sep 30, 2013	25.00	25.11	24.94	25.04
1445	NASDAQ	PIZ	Fri, Sep 27, 2013	25.19	25.32	25.19	25.25
1444	NASDAQ	PIZ	Thu, Sep 26, 2013	25.22	25.25	25.11	25.19
1443	NASDAQ	PIZ	Wed, Sep 25, 2013	25.09	25.21	25.08	25.12
1442	NASDAQ	PIZ	Tue, Sep 24, 2013	25.13	25.14	24.97	25.03
1441	NASDAQ	PIZ	Mon, Sep 23, 2013	25.09	25.12	24.97	25.05
1440	NASDAQ	PIZ	Fri, Sep 20, 2013	25.35	25.35	25.09	25.11
1439	NASDAQ	PIZ	Thu, Sep 19, 2013	25.56	25.58	25.42	25.42
1438	NASDAQ	PIZ	Wed, Sep 18, 2013	24.85	25.69	24.85	25.50
1437	NASDAQ	PIZ	Tue, Sep 17, 2013	24.45	24.54	24.45	24.54
1436	NASDAQ	PIZ	Mon, Sep 16, 2013	24.34	24.34	24.15	24.19
1435	NASDAQ	PIZ	Fri, Sep 13, 2013	23.90	23.93	23.80	23.92
1434	NASDAQ	PIZ	Thu, Sep 12, 2013	23.88	23.88	23.73	23.80
1433	NASDAQ	PIZ	Wed, Sep 11, 2013	23.85	23.96	23.77	23.96
1432	NASDAQ	PIZ	Tue, Sep 10, 2013	23.74	23.80	23.68	23.80
1431	NASDAQ	PIZ	Mon, Sep 9, 2013	23.27	23.53	23.27	23.51
1430	NASDAQ	PIZ	Fri, Sep 6, 2013	23.10	23.15	22.90	23.08
1429	NASDAQ	PIZ	Thu, Sep 5, 2013	23.00	23.03	22.92	23.01
1428	NASDAQ	PIZ	Wed, Sep 4, 2013	22.80	22.98	22.66	22.94
1427	NASDAQ	PIZ	Tue, Sep 3, 2013	22.81	23.01	22.72	22.81
1426	NASDAQ	PIZ	Fri, Aug 30, 2013	22.43	22.51	22.36	22.41
1425	NASDAQ	PIZ	Thu, Aug 29, 2013	22.33	22.58	22.33	22.49
1424	NASDAQ	PIZ	Wed, Aug 28, 2013	22.40	22.43	22.24	22.35
1423	NASDAQ	PIZ	Tue, Aug 27, 2013	22.63	22.76	22.44	22.52
1422	NASDAQ	PIZ	Mon, Aug 26, 2013	23.01	23.06	22.95	22.97
1421	NASDAQ	PIZ	Fri, Aug 23, 2013	23.00	23.14	22.98	23.10
1420	NASDAQ	PIZ	Thu, Aug 22, 2013	22.99	23.00	22.88	22.94
1419	NASDAQ	PIZ	Wed, Aug 21, 2013	22.91	22.92	22.69	22.72
1418	NASDAQ	PIZ	Tue, Aug 20, 2013	22.91	23.00	22.80	22.95
1417	NASDAQ	PIZ	Mon, Aug 19, 2013	22.98	23.10	22.96	22.99
1416	NASDAQ	PIZ	Fri, Aug 16, 2013	22.99	23.03	22.92	22.99
1415	NASDAQ	PIZ	Thu, Aug 15, 2013	22.93	22.97	22.76	22.95
1414	NASDAQ	PIZ	Wed, Aug 14, 2013	23.22	23.26	23.17	23.23
1413	NASDAQ	PIZ	Tue, Aug 13, 2013	23.19	23.26	23.06	23.22
1412	NASDAQ	PIZ	Mon, Aug 12, 2013	23.01	23.15	23.01	23.13
1411	NASDAQ	PIZ	Fri, Aug 9, 2013	23.26	23.34	23.19	23.29
1410	NASDAQ	PIZ	Thu, Aug 8, 2013	23.21	23.34	23.16	23.33
1409	NASDAQ	PIZ	Wed, Aug 7, 2013	23.07	23.08	23.00	23.06
1408	NASDAQ	PIZ	Tue, Aug 6, 2013	23.23	23.23	23.06	23.14
1407	NASDAQ	PIZ	Mon, Aug 5, 2013	23.14	23.16	23.03	23.15
1406	NASDAQ	PIZ	Fri, Aug 2, 2013	23.00	23.15	22.95	23.14
1405	NASDAQ	PIZ	Thu, Aug 1, 2013	22.90	22.99	22.85	22.95
1404	NASDAQ	PIZ	Wed, Jul 31, 2013	22.57	22.83	22.57	22.70
1403	NASDAQ	PIZ	Tue, Jul 30, 2013	22.63	22.68	22.53	22.62
1402	NASDAQ	PIZ	Mon, Jul 29, 2013	22.52	22.54	22.41	22.48
1401	NASDAQ	PIZ	Fri, Jul 26, 2013	22.65	22.72	22.53	22.72
1400	NASDAQ	PIZ	Thu, Jul 25, 2013	22.58	22.82	22.49	22.79
1399	NASDAQ	PIZ	Wed, Jul 24, 2013	22.77	22.77	22.57	22.66
1398	NASDAQ	PIZ	Tue, Jul 23, 2013	22.75	22.82	22.65	22.77
1397	NASDAQ	PIZ	Mon, Jul 22, 2013	22.76	22.82	22.74	22.81
1396	NASDAQ	PIZ	Fri, Jul 19, 2013	22.70	22.75	22.62	22.74
1395	NASDAQ	PIZ	Thu, Jul 18, 2013	22.59	22.72	22.59	22.67
1394	NASDAQ	PIZ	Wed, Jul 17, 2013	22.48	22.55	22.40	22.46
1393	NASDAQ	PIZ	Tue, Jul 16, 2013	22.34	22.45	22.34	22.43
1392	NASDAQ	PIZ	Mon, Jul 15, 2013	22.46	22.47	22.34	22.42
1391	NASDAQ	PIZ	Fri, Jul 12, 2013	22.29	22.35	22.24	22.31
1390	NASDAQ	PIZ	Thu, Jul 11, 2013	22.14	22.42	22.13	22.41
1389	NASDAQ	PIZ	Wed, Jul 10, 2013	21.60	21.93	21.60	21.78
1388	NASDAQ	PIZ	Tue, Jul 9, 2013	21.71	21.72	21.55	21.70
1387	NASDAQ	PIZ	Mon, Jul 8, 2013	21.62	21.69	21.58	21.65
1386	NASDAQ	PIZ	Fri, Jul 5, 2013	21.42	21.49	21.33	21.44
1385	NASDAQ	PIZ	Wed, Jul 3, 2013	21.10	21.41	21.10	21.37
1384	NASDAQ	PIZ	Tue, Jul 2, 2013	21.28	21.45	21.15	21.29
1383	NASDAQ	PIZ	Mon, Jul 1, 2013	21.43	21.44	21.32	21.36
1382	NASDAQ	PIZ	Fri, Jun 28, 2013	21.10	21.18	21.04	21.10
1381	NASDAQ	PIZ	Thu, Jun 27, 2013	21.14	21.29	21.14	21.27
1380	NASDAQ	PIZ	Wed, Jun 26, 2013	21.08	21.08	20.88	21.01
1379	NASDAQ	PIZ	Tue, Jun 25, 2013	20.65	20.84	20.54	20.78
1378	NASDAQ	PIZ	Mon, Jun 24, 2013	20.28	20.47	20.13	20.30
1377	NASDAQ	PIZ	Fri, Jun 21, 2013	21.20	21.20	20.69	20.85
1376	NASDAQ	PIZ	Thu, Jun 20, 2013	21.55	21.55	21.13	21.13
1375	NASDAQ	PIZ	Wed, Jun 19, 2013	22.27	22.42	21.96	21.98
1374	NASDAQ	PIZ	Tue, Jun 18, 2013	22.24	22.34	22.24	22.29
1373	NASDAQ	PIZ	Mon, Jun 17, 2013	22.14	22.20	21.96	22.07
1372	NASDAQ	PIZ	Fri, Jun 14, 2013	21.99	22.07	21.82	21.87
1371	NASDAQ	PIZ	Thu, Jun 13, 2013	21.80	22.06	21.77	22.05
1370	NASDAQ	PIZ	Wed, Jun 12, 2013	22.16	22.18	21.88	21.91
1369	NASDAQ	PIZ	Tue, Jun 11, 2013	21.83	22.01	21.83	21.90
1368	NASDAQ	PIZ	Mon, Jun 10, 2013	22.10	22.16	22.03	22.08
1367	NASDAQ	PIZ	Fri, Jun 7, 2013	21.90	22.07	21.86	22.05
1366	NASDAQ	PIZ	Thu, Jun 6, 2013	21.77	21.91	21.70	21.91
1365	NASDAQ	PIZ	Wed, Jun 5, 2013	21.89	21.97	21.77	21.77
1364	NASDAQ	PIZ	Tue, Jun 4, 2013	22.18	22.23	21.99	22.07
1363	NASDAQ	PIZ	Mon, Jun 3, 2013	22.04	22.20	21.96	22.17
1362	NASDAQ	PIZ	Fri, May 31, 2013	22.11	22.15	21.93	21.93
1361	NASDAQ	PIZ	Thu, May 30, 2013	22.32	22.48	22.32	22.43
1360	NASDAQ	PIZ	Wed, May 29, 2013	22.31	22.31	22.18	22.27
1359	NASDAQ	PIZ	Tue, May 28, 2013	22.60	22.67	22.41	22.46
1358	NASDAQ	PIZ	Fri, May 24, 2013	22.08	22.23	22.05	22.23
1357	NASDAQ	PIZ	Thu, May 23, 2013	22.14	22.30	21.98	22.28
1356	NASDAQ	PIZ	Wed, May 22, 2013	22.76	22.97	22.46	22.54
1355	NASDAQ	PIZ	Tue, May 21, 2013	22.75	22.88	22.68	22.83
1354	NASDAQ	PIZ	Mon, May 20, 2013	22.74	22.85	22.73	22.84
1353	NASDAQ	PIZ	Fri, May 17, 2013	22.55	22.72	22.55	22.72
1352	NASDAQ	PIZ	Thu, May 16, 2013	22.71	22.79	22.59	22.60
1351	NASDAQ	PIZ	Wed, May 15, 2013	22.50	22.59	22.48	22.58
1350	NASDAQ	PIZ	Tue, May 14, 2013	22.42	22.56	22.42	22.53
1349	NASDAQ	PIZ	Mon, May 13, 2013	22.39	22.42	22.34	22.41
1348	NASDAQ	PIZ	Fri, May 10, 2013	22.25	22.37	22.24	22.36
1347	NASDAQ	PIZ	Thu, May 9, 2013	22.41	22.42	22.22	22.28
1346	NASDAQ	PIZ	Wed, May 8, 2013	22.29	22.42	22.29	22.41
1345	NASDAQ	PIZ	Tue, May 7, 2013	22.12	22.17	22.04	22.16
1344	NASDAQ	PIZ	Mon, May 6, 2013	22.11	22.14	22.08	22.12
1343	NASDAQ	PIZ	Fri, May 3, 2013	22.08	22.16	22.07	22.11
1342	NASDAQ	PIZ	Thu, May 2, 2013	21.76	21.87	21.72	21.83
1341	NASDAQ	PIZ	Wed, May 1, 2013	21.87	21.99	21.81	21.84
1340	NASDAQ	PIZ	Tue, Apr 30, 2013	21.89	21.99	21.85	21.98
1339	NASDAQ	PIZ	Mon, Apr 29, 2013	21.82	21.96	21.80	21.92
1338	NASDAQ	PIZ	Fri, Apr 26, 2013	21.65	21.73	21.63	21.71
1337	NASDAQ	PIZ	Thu, Apr 25, 2013	21.72	21.82	21.70	21.71
1336	NASDAQ	PIZ	Wed, Apr 24, 2013	21.46	21.55	21.45	21.51
1335	NASDAQ	PIZ	Tue, Apr 23, 2013	21.21	21.41	21.21	21.39
1334	NASDAQ	PIZ	Mon, Apr 22, 2013	20.99	21.04	20.83	21.00
1333	NASDAQ	PIZ	Fri, Apr 19, 2013	20.97	21.01	20.91	20.98
1332	NASDAQ	PIZ	Thu, Apr 18, 2013	20.96	20.98	20.80	20.86
1331	NASDAQ	PIZ	Wed, Apr 17, 2013	21.09	21.11	20.81	20.92
1330	NASDAQ	PIZ	Tue, Apr 16, 2013	21.30	21.35	21.19	21.32
1329	NASDAQ	PIZ	Mon, Apr 15, 2013	21.35	21.35	21.07	21.07
1328	NASDAQ	PIZ	Fri, Apr 12, 2013	21.57	21.59	21.46	21.59
1327	NASDAQ	PIZ	Thu, Apr 11, 2013	21.63	21.75	21.61	21.67
1326	NASDAQ	PIZ	Wed, Apr 10, 2013	21.33	21.43	21.30	21.39
1325	NASDAQ	PIZ	Tue, Apr 9, 2013	21.11	21.24	21.01	21.15
1324	NASDAQ	PIZ	Mon, Apr 8, 2013	21.09	21.10	21.00	21.10
1323	NASDAQ	PIZ	Fri, Apr 5, 2013	20.84	21.02	20.76	21.00
1322	NASDAQ	PIZ	Thu, Apr 4, 2013	21.12	21.24	21.07	21.22
1321	NASDAQ	PIZ	Wed, Apr 3, 2013	21.51	21.52	21.26	21.29
1320	NASDAQ	PIZ	Tue, Apr 2, 2013	21.33	21.45	21.33	21.34
1319	NASDAQ	PIZ	Mon, Apr 1, 2013	21.31	21.36	21.15	21.17
1318	NASDAQ	PIZ	Thu, Mar 28, 2013	21.28	21.36	21.19	21.33
1317	NASDAQ	PIZ	Wed, Mar 27, 2013	21.05	21.17	21.00	21.15
1316	NASDAQ	PIZ	Tue, Mar 26, 2013	21.23	21.30	21.18	21.28
1315	NASDAQ	PIZ	Mon, Mar 25, 2013	21.34	21.37	21.08	21.16
1314	NASDAQ	PIZ	Fri, Mar 22, 2013	21.16	21.28	21.16	21.24
1313	NASDAQ	PIZ	Thu, Mar 21, 2013	21.09	21.20	21.06	21.11
1312	NASDAQ	PIZ	Wed, Mar 20, 2013	21.32	21.32	21.23	21.27
1311	NASDAQ	PIZ	Tue, Mar 19, 2013	21.33	21.33	21.07	21.20
1310	NASDAQ	PIZ	Mon, Mar 18, 2013	21.16	21.39	21.16	21.25
1309	NASDAQ	PIZ	Fri, Mar 15, 2013	21.46	21.46	21.36	21.40
1308	NASDAQ	PIZ	Thu, Mar 14, 2013	21.32	21.42	21.27	21.40
1307	NASDAQ	PIZ	Wed, Mar 13, 2013	21.25	21.28	21.13	21.24
1306	NASDAQ	PIZ	Tue, Mar 12, 2013	21.28	21.38	21.23	21.28
1305	NASDAQ	PIZ	Mon, Mar 11, 2013	21.24	21.32	21.18	21.32
1304	NASDAQ	PIZ	Fri, Mar 8, 2013	21.34	21.34	21.21	21.32
1303	NASDAQ	PIZ	Thu, Mar 7, 2013	21.42	21.46	21.36	21.37
1302	NASDAQ	PIZ	Wed, Mar 6, 2013	21.45	21.45	21.31	21.37
1301	NASDAQ	PIZ	Tue, Mar 5, 2013	21.20	21.34	21.20	21.29
1300	NASDAQ	PIZ	Mon, Mar 4, 2013	20.90	21.07	20.87	21.06
1299	NASDAQ	PIZ	Fri, Mar 1, 2013	20.88	21.06	20.85	21.05
1298	NASDAQ	PIZ	Thu, Feb 28, 2013	21.09	21.17	21.02	21.02
1297	NASDAQ	PIZ	Wed, Feb 27, 2013	20.81	21.11	20.74	21.09
1296	NASDAQ	PIZ	Tue, Feb 26, 2013	20.78	20.84	20.68	20.81
1295	NASDAQ	PIZ	Mon, Feb 25, 2013	21.08	21.13	20.52	20.56
1294	NASDAQ	PIZ	Fri, Feb 22, 2013	21.00	21.07	20.92	21.07
1293	NASDAQ	PIZ	Thu, Feb 21, 2013	20.84	20.84	20.70	20.81
1292	NASDAQ	PIZ	Wed, Feb 20, 2013	21.30	21.30	20.97	21.01
1291	NASDAQ	PIZ	Tue, Feb 19, 2013	21.26	21.28	21.16	21.22
1290	NASDAQ	PIZ	Fri, Feb 15, 2013	21.06	21.10	20.98	21.04
1289	NASDAQ	PIZ	Thu, Feb 14, 2013	21.03	21.05	20.97	21.03
1288	NASDAQ	PIZ	Wed, Feb 13, 2013	21.20	21.25	21.14	21.17
1287	NASDAQ	PIZ	Tue, Feb 12, 2013	20.98	21.11	20.92	21.05
1286	NASDAQ	PIZ	Mon, Feb 11, 2013	21.01	21.01	20.89	20.93
1285	NASDAQ	PIZ	Fri, Feb 8, 2013	21.12	21.17	21.11	21.14
1284	NASDAQ	PIZ	Thu, Feb 7, 2013	21.08	21.08	20.86	20.97
1283	NASDAQ	PIZ	Wed, Feb 6, 2013	20.95	21.07	20.93	21.07
1282	NASDAQ	PIZ	Tue, Feb 5, 2013	21.08	21.16	21.06	21.10
1281	NASDAQ	PIZ	Mon, Feb 4, 2013	21.11	21.13	20.95	20.99
1280	NASDAQ	PIZ	Fri, Feb 1, 2013	21.21	21.34	21.15	21.29
1279	NASDAQ	PIZ	Thu, Jan 31, 2013	21.00	21.00	20.90	20.92
1278	NASDAQ	PIZ	Wed, Jan 30, 2013	21.00	21.04	20.94	20.95
1277	NASDAQ	PIZ	Tue, Jan 29, 2013	20.85	20.96	20.84	20.93
1276	NASDAQ	PIZ	Mon, Jan 28, 2013	20.90	20.90	20.80	20.84
1275	NASDAQ	PIZ	Fri, Jan 25, 2013	20.84	20.93	20.81	20.90
1274	NASDAQ	PIZ	Thu, Jan 24, 2013	20.70	20.75	20.64	20.71
1273	NASDAQ	PIZ	Wed, Jan 23, 2013	20.55	20.62	20.55	20.60
1272	NASDAQ	PIZ	Tue, Jan 22, 2013	20.56	20.60	20.47	20.60
1271	NASDAQ	PIZ	Fri, Jan 18, 2013	20.65	20.67	20.56	20.66
1270	NASDAQ	PIZ	Thu, Jan 17, 2013	20.65	20.71	20.60	20.66
1269	NASDAQ	PIZ	Wed, Jan 16, 2013	20.38	20.50	20.37	20.49
1268	NASDAQ	PIZ	Tue, Jan 15, 2013	20.37	20.47	20.34	20.46
1267	NASDAQ	PIZ	Mon, Jan 14, 2013	20.51	20.53	20.42	20.48
1266	NASDAQ	PIZ	Fri, Jan 11, 2013	20.58	20.58	20.46	20.55
1265	NASDAQ	PIZ	Thu, Jan 10, 2013	20.48	20.54	20.42	20.52
1264	NASDAQ	PIZ	Wed, Jan 9, 2013	20.26	20.28	20.21	20.24
1263	NASDAQ	PIZ	Tue, Jan 8, 2013	20.16	20.21	20.07	20.16
1262	NASDAQ	PIZ	Mon, Jan 7, 2013	20.15	20.20	20.10	20.17
1261	NASDAQ	PIZ	Fri, Jan 4, 2013	20.16	20.31	20.10	20.24
1260	NASDAQ	PIZ	Thu, Jan 3, 2013	20.28	20.36	20.18	20.20
1259	NASDAQ	PIZ	Wed, Jan 2, 2013	20.40	20.49	20.26	20.35
1258	NASDAQ	PIZ	Mon, Dec 31, 2012	19.83	20.15	19.83	20.11
1257	NASDAQ	PIZ	Fri, Dec 28, 2012	19.84	19.91	19.74	19.77
1256	NASDAQ	PIZ	Thu, Dec 27, 2012	20.01	20.05	19.83	19.96
1255	NASDAQ	PIZ	Wed, Dec 26, 2012	20.02	20.08	19.79	19.93
1254	NASDAQ	PIZ	Mon, Dec 24, 2012	20.60	20.60	19.88	19.93
1253	NASDAQ	PIZ	Fri, Dec 21, 2012	19.94	19.99	19.84	19.96
1252	NASDAQ	PIZ	Thu, Dec 20, 2012	20.18	20.28	20.14	20.26
1251	NASDAQ	PIZ	Wed, Dec 19, 2012	20.18	20.23	20.05	20.07
1250	NASDAQ	PIZ	Tue, Dec 18, 2012	20.03	20.11	19.98	20.08
1249	NASDAQ	PIZ	Mon, Dec 17, 2012	19.98	20.00	19.88	19.96
1248	NASDAQ	PIZ	Fri, Dec 14, 2012	20.02	20.10	19.99	20.05
1247	NASDAQ	PIZ	Thu, Dec 13, 2012	20.05	20.05	19.90	19.98
1246	NASDAQ	PIZ	Wed, Dec 12, 2012	20.19	20.28	20.11	20.16
1245	NASDAQ	PIZ	Tue, Dec 11, 2012	20.07	20.14	20.06	20.11
1244	NASDAQ	PIZ	Mon, Dec 10, 2012	19.96	20.07	19.96	20.03
1243	NASDAQ	PIZ	Fri, Dec 7, 2012	20.05	20.10	19.98	20.08
1242	NASDAQ	PIZ	Thu, Dec 6, 2012	20.09	20.10	19.98	20.09
1241	NASDAQ	PIZ	Wed, Dec 5, 2012	20.02	20.12	19.93	19.99
1240	NASDAQ	PIZ	Tue, Dec 4, 2012	19.96	20.04	19.96	19.99
1239	NASDAQ	PIZ	Mon, Dec 3, 2012	20.09	20.09	19.96	19.97
1238	NASDAQ	PIZ	Fri, Nov 30, 2012	19.98	20.03	19.96	20.00
1237	NASDAQ	PIZ	Thu, Nov 29, 2012	19.97	20.25	19.84	19.95
1236	NASDAQ	PIZ	Wed, Nov 28, 2012	19.58	19.86	19.57	19.84
1235	NASDAQ	PIZ	Tue, Nov 27, 2012	19.74	19.77	19.66	19.68
1234	NASDAQ	PIZ	Mon, Nov 26, 2012	19.54	19.70	19.54	19.70
1233	NASDAQ	PIZ	Fri, Nov 23, 2012	19.60	19.74	19.60	19.73
1232	NASDAQ	PIZ	Wed, Nov 21, 2012	19.24	19.33	19.24	19.33
1231	NASDAQ	PIZ	Tue, Nov 20, 2012	19.23	19.30	19.18	19.28
1230	NASDAQ	PIZ	Mon, Nov 19, 2012	19.09	19.23	19.09	19.22
1229	NASDAQ	PIZ	Fri, Nov 16, 2012	18.77	18.85	18.61	18.84
1228	NASDAQ	PIZ	Thu, Nov 15, 2012	18.87	18.92	18.74	18.79
1227	NASDAQ	PIZ	Wed, Nov 14, 2012	19.22	19.25	18.91	18.91
1226	NASDAQ	PIZ	Tue, Nov 13, 2012	19.08	19.26	19.08	19.11
1225	NASDAQ	PIZ	Mon, Nov 12, 2012	19.25	19.28	19.15	19.18
1224	NASDAQ	PIZ	Fri, Nov 9, 2012	19.12	19.28	19.12	19.16
1223	NASDAQ	PIZ	Thu, Nov 8, 2012	19.28	19.32	19.13	19.13
1222	NASDAQ	PIZ	Wed, Nov 7, 2012	19.37	19.40	19.25	19.35
1221	NASDAQ	PIZ	Tue, Nov 6, 2012	19.46	19.60	19.43	19.57
1220	NASDAQ	PIZ	Mon, Nov 5, 2012	19.41	19.45	19.34	19.43
1219	NASDAQ	PIZ	Fri, Nov 2, 2012	19.69	19.69	19.43	19.48
1218	NASDAQ	PIZ	Thu, Nov 1, 2012	19.60	19.67	19.53	19.66
1217	NASDAQ	PIZ	Wed, Oct 31, 2012	19.36	19.96	19.36	19.46
1216	NASDAQ	PIZ	Fri, Oct 26, 2012	19.28	19.35	19.21	19.28
1215	NASDAQ	PIZ	Thu, Oct 25, 2012	19.40	19.44	19.26	19.26
1214	NASDAQ	PIZ	Wed, Oct 24, 2012	19.20	19.21	19.12	19.12
1213	NASDAQ	PIZ	Tue, Oct 23, 2012	19.12	19.15	19.00	19.12
1212	NASDAQ	PIZ	Mon, Oct 22, 2012	19.44	19.51	19.37	19.45
1211	NASDAQ	PIZ	Fri, Oct 19, 2012	19.50	19.51	19.34	19.37
1210	NASDAQ	PIZ	Thu, Oct 18, 2012	19.59	19.71	19.55	19.61
1209	NASDAQ	PIZ	Wed, Oct 17, 2012	19.64	19.75	19.64	19.74
1208	NASDAQ	PIZ	Tue, Oct 16, 2012	19.53	19.65	19.53	19.62
1207	NASDAQ	PIZ	Mon, Oct 15, 2012	19.32	19.44	19.32	19.44
1206	NASDAQ	PIZ	Fri, Oct 12, 2012	19.31	19.35	19.20	19.25
1205	NASDAQ	PIZ	Thu, Oct 11, 2012	19.32	19.40	19.25	19.27
1204	NASDAQ	PIZ	Wed, Oct 10, 2012	19.12	19.19	19.08	19.14
1203	NASDAQ	PIZ	Tue, Oct 9, 2012	19.33	19.33	19.20	19.21
1202	NASDAQ	PIZ	Mon, Oct 8, 2012	19.40	19.44	19.37	19.43
1201	NASDAQ	PIZ	Fri, Oct 5, 2012	19.74	19.78	19.55	19.59
1200	NASDAQ	PIZ	Thu, Oct 4, 2012	19.47	19.58	19.47	19.57
1199	NASDAQ	PIZ	Wed, Oct 3, 2012	19.25	19.28	19.18	19.23
1198	NASDAQ	PIZ	Tue, Oct 2, 2012	19.43	19.43	19.28	19.33
1197	NASDAQ	PIZ	Mon, Oct 1, 2012	19.27	19.35	19.21	19.22
1196	NASDAQ	PIZ	Fri, Sep 28, 2012	19.11	19.14	19.03	19.06
1195	NASDAQ	PIZ	Thu, Sep 27, 2012	19.17	19.31	19.08	19.24
1194	NASDAQ	PIZ	Wed, Sep 26, 2012	19.08	19.08	18.93	18.99
1193	NASDAQ	PIZ	Tue, Sep 25, 2012	19.40	19.40	19.07	19.07
1192	NASDAQ	PIZ	Mon, Sep 24, 2012	19.30	19.35	19.23	19.35
1191	NASDAQ	PIZ	Fri, Sep 21, 2012	19.59	19.59	19.42	19.42
1190	NASDAQ	PIZ	Thu, Sep 20, 2012	19.35	19.55	19.27	19.41
1189	NASDAQ	PIZ	Wed, Sep 19, 2012	19.50	19.58	19.42	19.54
1188	NASDAQ	PIZ	Tue, Sep 18, 2012	19.41	19.53	19.41	19.48
1187	NASDAQ	PIZ	Mon, Sep 17, 2012	19.63	19.68	19.51	19.54
1186	NASDAQ	PIZ	Fri, Sep 14, 2012	19.78	19.89	19.71	19.76
1185	NASDAQ	PIZ	Thu, Sep 13, 2012	19.20	19.68	19.20	19.61
1184	NASDAQ	PIZ	Wed, Sep 12, 2012	19.27	19.27	19.18	19.23
1183	NASDAQ	PIZ	Tue, Sep 11, 2012	19.11	19.20	19.11	19.14
1182	NASDAQ	PIZ	Mon, Sep 10, 2012	19.11	19.16	19.02	19.03
1181	NASDAQ	PIZ	Fri, Sep 7, 2012	19.20	19.27	19.19	19.23
1180	NASDAQ	PIZ	Thu, Sep 6, 2012	18.81	19.07	18.81	19.04
1179	NASDAQ	PIZ	Wed, Sep 5, 2012	18.69	18.72	18.65	18.69
1178	NASDAQ	PIZ	Tue, Sep 4, 2012	18.65	18.71	18.60	18.64
1177	NASDAQ	PIZ	Fri, Aug 31, 2012	18.72	18.77	18.58	18.70
1176	NASDAQ	PIZ	Thu, Aug 30, 2012	18.50	18.57	18.42	18.44
1175	NASDAQ	PIZ	Wed, Aug 29, 2012	18.66	18.67	18.62	18.66
1174	NASDAQ	PIZ	Tue, Aug 28, 2012	18.59	18.65	18.59	18.60
1173	NASDAQ	PIZ	Mon, Aug 27, 2012	18.65	18.66	18.59	18.59
1172	NASDAQ	PIZ	Fri, Aug 24, 2012	18.50	18.67	18.50	18.60
1171	NASDAQ	PIZ	Thu, Aug 23, 2012	18.69	18.69	18.59	18.63
1170	NASDAQ	PIZ	Wed, Aug 22, 2012	18.61	18.77	18.56	18.76
1169	NASDAQ	PIZ	Tue, Aug 21, 2012	18.81	18.87	18.67	18.74
1168	NASDAQ	PIZ	Mon, Aug 20, 2012	18.61	18.66	18.57	18.66
1167	NASDAQ	PIZ	Fri, Aug 17, 2012	18.58	18.70	18.56	18.62
1166	NASDAQ	PIZ	Thu, Aug 16, 2012	18.42	18.62	18.41	18.54
1165	NASDAQ	PIZ	Wed, Aug 15, 2012	18.30	18.46	18.30	18.42
1164	NASDAQ	PIZ	Tue, Aug 14, 2012	18.35	18.43	18.35	18.38
1163	NASDAQ	PIZ	Mon, Aug 13, 2012	18.36	18.40	18.27	18.34
1162	NASDAQ	PIZ	Fri, Aug 10, 2012	18.26	18.41	18.12	18.41
1161	NASDAQ	PIZ	Thu, Aug 9, 2012	18.30	18.34	18.25	18.31
1160	NASDAQ	PIZ	Wed, Aug 8, 2012	18.27	18.36	18.27	18.32
1159	NASDAQ	PIZ	Tue, Aug 7, 2012	18.24	18.42	18.24	18.36
1158	NASDAQ	PIZ	Mon, Aug 6, 2012	18.20	18.30	18.20	18.25
1157	NASDAQ	PIZ	Fri, Aug 3, 2012	18.10	18.17	18.08	18.12
1156	NASDAQ	PIZ	Thu, Aug 2, 2012	17.60	17.70	17.43	17.59
1155	NASDAQ	PIZ	Wed, Aug 1, 2012	17.87	17.94	17.78	17.78
1154	NASDAQ	PIZ	Tue, Jul 31, 2012	17.87	17.93	17.80	17.80
1153	NASDAQ	PIZ	Mon, Jul 30, 2012	17.89	17.95	17.86	17.93
1152	NASDAQ	PIZ	Fri, Jul 27, 2012	17.68	18.03	17.68	18.01
1151	NASDAQ	PIZ	Thu, Jul 26, 2012	17.53	17.64	17.53	17.61
1150	NASDAQ	PIZ	Wed, Jul 25, 2012	17.25	17.25	17.13	17.15
1149	NASDAQ	PIZ	Tue, Jul 24, 2012	17.17	17.17	16.97	17.08
1148	NASDAQ	PIZ	Mon, Jul 23, 2012	17.08	17.17	17.00	17.17
1147	NASDAQ	PIZ	Fri, Jul 20, 2012	17.71	17.71	17.60	17.63
1146	NASDAQ	PIZ	Thu, Jul 19, 2012	17.85	17.94	17.85	17.94
1145	NASDAQ	PIZ	Wed, Jul 18, 2012	17.65	17.74	17.60	17.69
1144	NASDAQ	PIZ	Tue, Jul 17, 2012	17.49	17.59	17.32	17.57
1143	NASDAQ	PIZ	Mon, Jul 16, 2012	17.42	17.45	17.27	17.38
1142	NASDAQ	PIZ	Fri, Jul 13, 2012	17.32	17.37	17.31	17.36
1141	NASDAQ	PIZ	Thu, Jul 12, 2012	16.98	17.11	16.97	17.11
1140	NASDAQ	PIZ	Wed, Jul 11, 2012	17.30	17.30	17.16	17.22
1139	NASDAQ	PIZ	Tue, Jul 10, 2012	17.44	17.45	17.20	17.27
1138	NASDAQ	PIZ	Mon, Jul 9, 2012	17.20	17.28	17.18	17.28
1137	NASDAQ	PIZ	Fri, Jul 6, 2012	17.43	17.43	17.28	17.32
1136	NASDAQ	PIZ	Thu, Jul 5, 2012	17.55	17.63	17.52	17.54
1135	NASDAQ	PIZ	Tue, Jul 3, 2012	17.61	17.79	17.61	17.79
1134	NASDAQ	PIZ	Mon, Jul 2, 2012	17.50	17.54	17.43	17.48
1133	NASDAQ	PIZ	Fri, Jun 29, 2012	17.46	17.54	17.35	17.49
1132	NASDAQ	PIZ	Thu, Jun 28, 2012	16.69	16.84	16.61	16.83
1131	NASDAQ	PIZ	Wed, Jun 27, 2012	16.84	16.89	16.80	16.86
1130	NASDAQ	PIZ	Tue, Jun 26, 2012	16.69	16.77	16.57	16.72
1129	NASDAQ	PIZ	Mon, Jun 25, 2012	16.73	16.73	16.62	16.64
1128	NASDAQ	PIZ	Fri, Jun 22, 2012	17.04	17.07	16.95	17.07
1127	NASDAQ	PIZ	Thu, Jun 21, 2012	17.43	17.43	17.01	17.01
1126	NASDAQ	PIZ	Wed, Jun 20, 2012	17.55	17.58	17.39	17.52
1125	NASDAQ	PIZ	Tue, Jun 19, 2012	17.38	17.57	17.35	17.49
1124	NASDAQ	PIZ	Mon, Jun 18, 2012	17.11	17.22	17.11	17.16
1123	NASDAQ	PIZ	Fri, Jun 15, 2012	17.03	17.11	17.03	17.10
1122	NASDAQ	PIZ	Thu, Jun 14, 2012	16.99	17.18	16.99	17.11
1121	NASDAQ	PIZ	Wed, Jun 13, 2012	17.03	17.22	17.03	17.05
1120	NASDAQ	PIZ	Tue, Jun 12, 2012	17.16	17.21	16.97	17.21
1119	NASDAQ	PIZ	Mon, Jun 11, 2012	17.34	17.34	17.07	17.07
1118	NASDAQ	PIZ	Fri, Jun 8, 2012	17.02	17.23	16.95	17.23
1117	NASDAQ	PIZ	Thu, Jun 7, 2012	17.55	17.57	17.29	17.29
1116	NASDAQ	PIZ	Wed, Jun 6, 2012	16.81	17.19	16.81	17.19
1115	NASDAQ	PIZ	Tue, Jun 5, 2012	16.43	16.57	16.43	16.57
1114	NASDAQ	PIZ	Mon, Jun 4, 2012	16.44	16.45	16.31	16.45
1113	NASDAQ	PIZ	Fri, Jun 1, 2012	16.48	16.54	16.37	16.40
1112	NASDAQ	PIZ	Thu, May 31, 2012	16.78	17.00	16.78	17.00
1111	NASDAQ	PIZ	Wed, May 30, 2012	17.12	17.12	16.94	16.95
1110	NASDAQ	PIZ	Tue, May 29, 2012	17.42	17.45	17.30	17.39
1109	NASDAQ	PIZ	Fri, May 25, 2012	17.00	17.08	16.99	17.01
1108	NASDAQ	PIZ	Thu, May 24, 2012	17.23	17.23	17.00	17.10
1107	NASDAQ	PIZ	Wed, May 23, 2012	17.20	17.25	16.99	17.24
1106	NASDAQ	PIZ	Tue, May 22, 2012	17.43	17.65	17.34	17.46
1105	NASDAQ	PIZ	Mon, May 21, 2012	17.16	17.48	17.15	17.48
1104	NASDAQ	PIZ	Fri, May 18, 2012	17.20	17.20	16.97	16.99
1103	NASDAQ	PIZ	Thu, May 17, 2012	17.40	17.46	17.22	17.23
1102	NASDAQ	PIZ	Wed, May 16, 2012	17.71	17.75	17.48	17.50
1101	NASDAQ	PIZ	Tue, May 15, 2012	17.79	17.90	17.62	17.67
1100	NASDAQ	PIZ	Mon, May 14, 2012	17.91	17.98	17.88	17.89
1099	NASDAQ	PIZ	Fri, May 11, 2012	18.35	18.44	18.23	18.23
1098	NASDAQ	PIZ	Thu, May 10, 2012	18.35	18.39	18.29	18.29
1097	NASDAQ	PIZ	Wed, May 9, 2012	18.08	18.26	17.99	18.16
1096	NASDAQ	PIZ	Tue, May 8, 2012	18.51	18.51	18.21	18.44
1095	NASDAQ	PIZ	Mon, May 7, 2012	18.70	18.80	18.69	18.79
1094	NASDAQ	PIZ	Fri, May 4, 2012	18.95	18.95	18.75	18.76
1093	NASDAQ	PIZ	Thu, May 3, 2012	19.29	19.33	19.16	19.17
1092	NASDAQ	PIZ	Wed, May 2, 2012	19.33	19.42	19.26	19.39
1091	NASDAQ	PIZ	Tue, May 1, 2012	19.49	19.56	19.49	19.50
1090	NASDAQ	PIZ	Mon, Apr 30, 2012	19.41	19.41	19.28	19.35
1089	NASDAQ	PIZ	Fri, Apr 27, 2012	19.43	19.49	19.40	19.46
1088	NASDAQ	PIZ	Thu, Apr 26, 2012	19.23	19.39	19.23	19.39
1087	NASDAQ	PIZ	Wed, Apr 25, 2012	19.24	19.29	19.20	19.29
1086	NASDAQ	PIZ	Tue, Apr 24, 2012	18.87	18.99	18.86	18.93
1085	NASDAQ	PIZ	Mon, Apr 23, 2012	18.84	18.84	18.70	18.83
1084	NASDAQ	PIZ	Fri, Apr 20, 2012	19.19	19.27	19.18	19.18
1083	NASDAQ	PIZ	Thu, Apr 19, 2012	19.28	19.28	19.05	19.12
1082	NASDAQ	PIZ	Wed, Apr 18, 2012	19.15	19.24	19.15	19.19
1081	NASDAQ	PIZ	Tue, Apr 17, 2012	19.10	19.25	19.03	19.24
1080	NASDAQ	PIZ	Mon, Apr 16, 2012	18.96	18.96	18.77	18.89
1079	NASDAQ	PIZ	Fri, Apr 13, 2012	18.89	18.89	18.78	18.83
1078	NASDAQ	PIZ	Thu, Apr 12, 2012	18.87	19.14	18.85	19.13
1077	NASDAQ	PIZ	Wed, Apr 11, 2012	18.70	18.73	18.63	18.63
1076	NASDAQ	PIZ	Tue, Apr 10, 2012	18.66	18.66	18.36	18.37
1075	NASDAQ	PIZ	Mon, Apr 9, 2012	18.73	18.87	18.73	18.84
1074	NASDAQ	PIZ	Thu, Apr 5, 2012	18.93	19.09	18.92	19.04
1073	NASDAQ	PIZ	Wed, Apr 4, 2012	19.06	19.12	18.95	19.02
1072	NASDAQ	PIZ	Tue, Apr 3, 2012	19.71	19.73	19.43	19.50
1071	NASDAQ	PIZ	Mon, Apr 2, 2012	19.47	19.83	19.46	19.78
1070	NASDAQ	PIZ	Fri, Mar 30, 2012	19.48	19.53	19.40	19.52
1069	NASDAQ	PIZ	Thu, Mar 29, 2012	19.24	19.29	19.15	19.28
1068	NASDAQ	PIZ	Wed, Mar 28, 2012	19.49	19.49	19.29	19.39
1067	NASDAQ	PIZ	Tue, Mar 27, 2012	19.60	19.60	19.47	19.50
1066	NASDAQ	PIZ	Mon, Mar 26, 2012	19.55	19.66	19.54	19.63
1065	NASDAQ	PIZ	Fri, Mar 23, 2012	19.22	19.32	19.17	19.30
1064	NASDAQ	PIZ	Thu, Mar 22, 2012	19.12	19.21	19.12	19.21
1063	NASDAQ	PIZ	Wed, Mar 21, 2012	19.35	19.35	19.23	19.29
1062	NASDAQ	PIZ	Tue, Mar 20, 2012	19.29	19.34	19.20	19.29
1061	NASDAQ	PIZ	Mon, Mar 19, 2012	19.46	19.58	19.45	19.56
1060	NASDAQ	PIZ	Fri, Mar 16, 2012	19.46	19.50	19.45	19.47
1059	NASDAQ	PIZ	Thu, Mar 15, 2012	19.34	19.43	19.26	19.39
1058	NASDAQ	PIZ	Wed, Mar 14, 2012	19.36	19.37	19.18	19.23
1057	NASDAQ	PIZ	Tue, Mar 13, 2012	19.17	19.41	19.17	19.41
1056	NASDAQ	PIZ	Mon, Mar 12, 2012	19.15	19.17	19.05	19.12
1055	NASDAQ	PIZ	Fri, Mar 9, 2012	19.17	19.20	19.14	19.14
1054	NASDAQ	PIZ	Thu, Mar 8, 2012	19.13	19.28	19.10	19.22
1053	NASDAQ	PIZ	Wed, Mar 7, 2012	18.72	18.85	18.70	18.81
1052	NASDAQ	PIZ	Tue, Mar 6, 2012	18.77	18.77	18.55	18.59
1051	NASDAQ	PIZ	Mon, Mar 5, 2012	19.35	19.35	19.21	19.28
1050	NASDAQ	PIZ	Fri, Mar 2, 2012	19.44	19.45	19.35	19.39
1049	NASDAQ	PIZ	Thu, Mar 1, 2012	19.45	19.59	19.45	19.55
1048	NASDAQ	PIZ	Wed, Feb 29, 2012	19.54	19.58	19.43	19.47
1047	NASDAQ	PIZ	Tue, Feb 28, 2012	19.35	19.47	19.35	19.44
1046	NASDAQ	PIZ	Mon, Feb 27, 2012	19.14	19.37	19.13	19.35
1045	NASDAQ	PIZ	Fri, Feb 24, 2012	19.28	19.48	19.28	19.40
1044	NASDAQ	PIZ	Thu, Feb 23, 2012	19.20	19.28	19.18	19.28
1043	NASDAQ	PIZ	Wed, Feb 22, 2012	19.07	19.18	19.07	19.08
1042	NASDAQ	PIZ	Tue, Feb 21, 2012	19.10	19.19	19.05	19.10
1041	NASDAQ	PIZ	Fri, Feb 17, 2012	19.07	19.08	18.98	19.08
1040	NASDAQ	PIZ	Thu, Feb 16, 2012	18.84	19.10	18.84	19.08
1039	NASDAQ	PIZ	Wed, Feb 15, 2012	19.02	19.02	18.87	18.89
1038	NASDAQ	PIZ	Tue, Feb 14, 2012	18.88	18.92	18.77	18.84
1037	NASDAQ	PIZ	Mon, Feb 13, 2012	18.98	18.98	18.90	18.91
1036	NASDAQ	PIZ	Fri, Feb 10, 2012	18.76	18.80	18.70	18.73
1035	NASDAQ	PIZ	Thu, Feb 9, 2012	19.03	19.05	18.98	19.03
1034	NASDAQ	PIZ	Wed, Feb 8, 2012	19.02	19.06	18.92	19.05
1033	NASDAQ	PIZ	Tue, Feb 7, 2012	18.88	19.00	18.80	18.99
1032	NASDAQ	PIZ	Mon, Feb 6, 2012	18.78	18.89	18.78	18.87
1031	NASDAQ	PIZ	Fri, Feb 3, 2012	18.77	18.99	18.77	18.99
1030	NASDAQ	PIZ	Thu, Feb 2, 2012	18.73	18.73	18.66	18.70
1029	NASDAQ	PIZ	Wed, Feb 1, 2012	18.75	18.82	18.73	18.73
1028	NASDAQ	PIZ	Tue, Jan 31, 2012	18.52	18.57	18.34	18.49
1027	NASDAQ	PIZ	Mon, Jan 30, 2012	18.16	18.35	18.16	18.34
1026	NASDAQ	PIZ	Fri, Jan 27, 2012	18.40	18.51	18.40	18.48
1025	NASDAQ	PIZ	Thu, Jan 26, 2012	18.55	18.61	18.38	18.42
1024	NASDAQ	PIZ	Wed, Jan 25, 2012	18.15	18.43	18.07	18.43
1023	NASDAQ	PIZ	Tue, Jan 24, 2012	18.04	18.18	18.02	18.18
1022	NASDAQ	PIZ	Mon, Jan 23, 2012	18.18	18.28	18.15	18.24
1021	NASDAQ	PIZ	Fri, Jan 20, 2012	18.06	18.16	18.06	18.16
1020	NASDAQ	PIZ	Thu, Jan 19, 2012	18.09	18.16	18.05	18.16
1019	NASDAQ	PIZ	Wed, Jan 18, 2012	17.85	18.12	17.85	18.12
1018	NASDAQ	PIZ	Tue, Jan 17, 2012	17.83	17.88	17.75	17.77
1017	NASDAQ	PIZ	Fri, Jan 13, 2012	17.58	17.62	17.47	17.62
1016	NASDAQ	PIZ	Thu, Jan 12, 2012	17.77	17.82	17.70	17.81
1015	NASDAQ	PIZ	Wed, Jan 11, 2012	17.65	17.75	17.61	17.74
1014	NASDAQ	PIZ	Tue, Jan 10, 2012	17.85	17.89	17.80	17.80
1013	NASDAQ	PIZ	Mon, Jan 9, 2012	17.61	17.61	17.45	17.58
1012	NASDAQ	PIZ	Fri, Jan 6, 2012	17.50	17.53	17.40	17.45
1011	NASDAQ	PIZ	Thu, Jan 5, 2012	17.54	17.65	17.54	17.61
1010	NASDAQ	PIZ	Wed, Jan 4, 2012	17.80	17.83	17.71	17.77
1009	NASDAQ	PIZ	Tue, Jan 3, 2012	17.84	17.92	17.83	17.85
1008	NASDAQ	PIZ	Fri, Dec 30, 2011	17.37	17.48	17.36	17.47
1007	NASDAQ	PIZ	Thu, Dec 29, 2011	17.18	17.40	17.17	17.38
1006	NASDAQ	PIZ	Wed, Dec 28, 2011	17.36	17.36	17.14	17.14
1005	NASDAQ	PIZ	Tue, Dec 27, 2011	17.33	17.49	17.33	17.43
1004	NASDAQ	PIZ	Fri, Dec 23, 2011	17.41	17.51	17.36	17.48
1003	NASDAQ	PIZ	Thu, Dec 22, 2011	17.23	17.39	17.23	17.35
1002	NASDAQ	PIZ	Wed, Dec 21, 2011	17.23	17.28	17.13	17.25
1001	NASDAQ	PIZ	Tue, Dec 20, 2011	17.22	17.35	17.22	17.31
1000	NASDAQ	PIZ	Mon, Dec 19, 2011	16.96	16.97	16.72	16.73
999	NASDAQ	PIZ	Fri, Dec 16, 2011	16.97	17.11	16.86	16.93
998	NASDAQ	PIZ	Thu, Dec 15, 2011	17.22	17.22	17.01	17.04
997	NASDAQ	PIZ	Wed, Dec 14, 2011	17.12	17.20	16.94	16.99
996	NASDAQ	PIZ	Tue, Dec 13, 2011	17.64	17.69	17.21	17.25
995	NASDAQ	PIZ	Mon, Dec 12, 2011	17.64	17.64	17.39	17.49
994	NASDAQ	PIZ	Fri, Dec 9, 2011	17.78	18.01	17.78	17.98
993	NASDAQ	PIZ	Thu, Dec 8, 2011	17.99	18.03	17.61	17.62
992	NASDAQ	PIZ	Wed, Dec 7, 2011	18.03	18.32	17.99	18.22
991	NASDAQ	PIZ	Tue, Dec 6, 2011	18.12	18.30	18.09	18.19
990	NASDAQ	PIZ	Mon, Dec 5, 2011	18.31	18.40	18.11	18.18
989	NASDAQ	PIZ	Fri, Dec 2, 2011	18.37	18.41	18.10	18.11
988	NASDAQ	PIZ	Thu, Dec 1, 2011	18.21	18.34	18.12	18.17
987	NASDAQ	PIZ	Wed, Nov 30, 2011	18.15	18.32	18.09	18.30
986	NASDAQ	PIZ	Tue, Nov 29, 2011	17.43	17.60	17.38	17.47
985	NASDAQ	PIZ	Mon, Nov 28, 2011	17.40	17.50	17.32	17.39
984	NASDAQ	PIZ	Fri, Nov 25, 2011	16.79	16.96	16.71	16.71
983	NASDAQ	PIZ	Wed, Nov 23, 2011	17.08	17.08	16.79	16.79
982	NASDAQ	PIZ	Tue, Nov 22, 2011	17.33	17.38	17.19	17.28
981	NASDAQ	PIZ	Mon, Nov 21, 2011	17.32	17.38	17.15	17.27
980	NASDAQ	PIZ	Fri, Nov 18, 2011	17.90	17.91	17.71	17.72
979	NASDAQ	PIZ	Thu, Nov 17, 2011	18.07	18.10	17.68	17.74
978	NASDAQ	PIZ	Wed, Nov 16, 2011	18.21	18.37	18.09	18.09
977	NASDAQ	PIZ	Tue, Nov 15, 2011	18.37	18.54	18.28	18.42
976	NASDAQ	PIZ	Mon, Nov 14, 2011	18.55	18.55	18.36	18.42
975	NASDAQ	PIZ	Fri, Nov 11, 2011	18.56	18.79	18.56	18.72
974	NASDAQ	PIZ	Thu, Nov 10, 2011	18.33	18.33	18.15	18.26
973	NASDAQ	PIZ	Wed, Nov 9, 2011	18.32	18.43	18.07	18.08
972	NASDAQ	PIZ	Tue, Nov 8, 2011	18.93	19.07	18.78	19.07
971	NASDAQ	PIZ	Mon, Nov 7, 2011	18.70	18.85	18.61	18.85
970	NASDAQ	PIZ	Fri, Nov 4, 2011	18.64	18.78	18.51	18.75
969	NASDAQ	PIZ	Thu, Nov 3, 2011	18.65	18.89	18.40	18.86
968	NASDAQ	PIZ	Wed, Nov 2, 2011	18.31	18.48	18.30	18.37
967	NASDAQ	PIZ	Tue, Nov 1, 2011	17.92	18.31	17.92	18.15
966	NASDAQ	PIZ	Mon, Oct 31, 2011	19.00	19.03	18.66	18.67
965	NASDAQ	PIZ	Fri, Oct 28, 2011	19.31	19.50	19.31	19.44
964	NASDAQ	PIZ	Thu, Oct 27, 2011	19.42	19.69	19.28	19.63
963	NASDAQ	PIZ	Wed, Oct 26, 2011	18.63	18.65	18.38	18.65
962	NASDAQ	PIZ	Tue, Oct 25, 2011	18.29	18.55	18.29	18.33
961	NASDAQ	PIZ	Mon, Oct 24, 2011	18.25	18.59	18.25	18.58
960	NASDAQ	PIZ	Fri, Oct 21, 2011	18.01	18.20	17.91	18.20
959	NASDAQ	PIZ	Thu, Oct 20, 2011	17.64	17.73	17.47	17.68
958	NASDAQ	PIZ	Wed, Oct 19, 2011	17.88	17.90	17.61	17.62
957	NASDAQ	PIZ	Tue, Oct 18, 2011	17.81	18.23	17.63	18.10
956	NASDAQ	PIZ	Mon, Oct 17, 2011	18.10	18.10	17.77	17.78
955	NASDAQ	PIZ	Fri, Oct 14, 2011	18.16	18.24	18.02	18.17
954	NASDAQ	PIZ	Thu, Oct 13, 2011	17.87	17.96	17.68	17.88
953	NASDAQ	PIZ	Wed, Oct 12, 2011	17.90	18.09	17.80	17.87
952	NASDAQ	PIZ	Tue, Oct 11, 2011	17.37	17.54	17.34	17.51
951	NASDAQ	PIZ	Mon, Oct 10, 2011	17.41	17.63	17.40	17.59
950	NASDAQ	PIZ	Fri, Oct 7, 2011	17.10	17.17	16.85	16.86
949	NASDAQ	PIZ	Thu, Oct 6, 2011	16.50	16.92	16.47	16.92
948	NASDAQ	PIZ	Wed, Oct 5, 2011	16.16	16.42	16.09	16.41
947	NASDAQ	PIZ	Tue, Oct 4, 2011	15.70	16.16	15.56	16.16
946	NASDAQ	PIZ	Mon, Oct 3, 2011	16.31	16.45	15.92	15.92
945	NASDAQ	PIZ	Fri, Sep 30, 2011	16.70	16.80	16.46	16.46
944	NASDAQ	PIZ	Thu, Sep 29, 2011	17.44	17.44	16.91	17.19
943	NASDAQ	PIZ	Wed, Sep 28, 2011	17.32	17.36	16.98	16.98
942	NASDAQ	PIZ	Tue, Sep 27, 2011	17.43	17.73	17.34	17.40
941	NASDAQ	PIZ	Mon, Sep 26, 2011	16.71	16.92	16.45	16.91
940	NASDAQ	PIZ	Fri, Sep 23, 2011	16.47	16.77	16.47	16.71
939	NASDAQ	PIZ	Thu, Sep 22, 2011	16.91	16.91	16.51	16.73
938	NASDAQ	PIZ	Wed, Sep 21, 2011	18.21	18.21	17.64	17.64
937	NASDAQ	PIZ	Tue, Sep 20, 2011	18.25	18.48	18.22	18.23
936	NASDAQ	PIZ	Mon, Sep 19, 2011	18.13	18.31	18.00	18.20
935	NASDAQ	PIZ	Fri, Sep 16, 2011	18.85	18.88	18.70	18.75
934	NASDAQ	PIZ	Thu, Sep 15, 2011	18.95	19.01	18.78	19.01
933	NASDAQ	PIZ	Wed, Sep 14, 2011	18.39	18.72	18.09	18.59
932	NASDAQ	PIZ	Tue, Sep 13, 2011	18.16	18.37	18.08	18.30
931	NASDAQ	PIZ	Mon, Sep 12, 2011	17.94	18.05	17.83	17.99
930	NASDAQ	PIZ	Fri, Sep 9, 2011	18.72	18.75	18.30	18.37
929	NASDAQ	PIZ	Thu, Sep 8, 2011	19.09	19.34	19.00	19.00
928	NASDAQ	PIZ	Wed, Sep 7, 2011	19.08	19.31	19.00	19.28
927	NASDAQ	PIZ	Tue, Sep 6, 2011	18.41	18.64	18.34	18.62
926	NASDAQ	PIZ	Fri, Sep 2, 2011	19.47	19.61	19.36	19.40
925	NASDAQ	PIZ	Thu, Sep 1, 2011	20.08	20.09	19.82	19.83
924	NASDAQ	PIZ	Wed, Aug 31, 2011	20.01	20.20	19.98	20.03
923	NASDAQ	PIZ	Tue, Aug 30, 2011	19.43	19.73	19.36	19.59
922	NASDAQ	PIZ	Mon, Aug 29, 2011	19.35	19.55	19.35	19.51
921	NASDAQ	PIZ	Fri, Aug 26, 2011	18.57	19.01	18.47	19.01
920	NASDAQ	PIZ	Thu, Aug 25, 2011	19.12	19.16	18.64	18.72
919	NASDAQ	PIZ	Wed, Aug 24, 2011	18.89	19.11	18.81	19.05
918	NASDAQ	PIZ	Tue, Aug 23, 2011	18.54	18.95	18.49	18.93
917	NASDAQ	PIZ	Mon, Aug 22, 2011	18.77	18.77	18.34	18.34
916	NASDAQ	PIZ	Fri, Aug 19, 2011	18.47	18.86	18.25	18.28
915	NASDAQ	PIZ	Thu, Aug 18, 2011	18.92	18.92	18.54	18.67
914	NASDAQ	PIZ	Wed, Aug 17, 2011	19.89	20.06	19.68	19.74
913	NASDAQ	PIZ	Tue, Aug 16, 2011	19.70	19.92	19.51	19.63
912	NASDAQ	PIZ	Mon, Aug 15, 2011	20.00	20.11	19.90	20.08
911	NASDAQ	PIZ	Fri, Aug 12, 2011	19.69	19.78	19.47	19.67
910	NASDAQ	PIZ	Thu, Aug 11, 2011	18.58	19.46	18.46	19.30
909	NASDAQ	PIZ	Wed, Aug 10, 2011	19.00	19.00	18.36	18.36
908	NASDAQ	PIZ	Tue, Aug 9, 2011	18.72	19.10	18.13	19.08
907	NASDAQ	PIZ	Mon, Aug 8, 2011	18.40	18.71	17.74	17.80
906	NASDAQ	PIZ	Fri, Aug 5, 2011	19.79	19.88	18.84	19.48
905	NASDAQ	PIZ	Thu, Aug 4, 2011	20.33	20.33	19.40	19.42
904	NASDAQ	PIZ	Wed, Aug 3, 2011	21.23	21.23	20.72	21.15
903	NASDAQ	PIZ	Tue, Aug 2, 2011	21.53	21.63	21.07	21.07
902	NASDAQ	PIZ	Mon, Aug 1, 2011	22.45	22.45	21.74	21.93
901	NASDAQ	PIZ	Fri, Jul 29, 2011	22.00	22.16	21.92	22.07
900	NASDAQ	PIZ	Thu, Jul 28, 2011	22.11	22.31	22.06	22.12
899	NASDAQ	PIZ	Wed, Jul 27, 2011	22.71	22.71	22.18	22.21
898	NASDAQ	PIZ	Tue, Jul 26, 2011	22.76	22.84	22.66	22.72
897	NASDAQ	PIZ	Mon, Jul 25, 2011	22.72	22.80	22.63	22.73
896	NASDAQ	PIZ	Fri, Jul 22, 2011	22.69	22.77	22.57	22.69
895	NASDAQ	PIZ	Thu, Jul 21, 2011	22.45	22.73	22.40	22.71
894	NASDAQ	PIZ	Wed, Jul 20, 2011	22.33	22.37	22.18	22.36
893	NASDAQ	PIZ	Tue, Jul 19, 2011	22.02	22.18	22.00	22.13
892	NASDAQ	PIZ	Mon, Jul 18, 2011	21.89	21.89	21.60	21.81
891	NASDAQ	PIZ	Fri, Jul 15, 2011	22.23	22.23	22.03	22.17
890	NASDAQ	PIZ	Thu, Jul 14, 2011	22.28	22.44	22.05	22.05
889	NASDAQ	PIZ	Wed, Jul 13, 2011	22.06	22.52	22.06	22.30
888	NASDAQ	PIZ	Tue, Jul 12, 2011	21.82	22.09	21.82	21.83
887	NASDAQ	PIZ	Mon, Jul 11, 2011	22.05	22.14	21.91	21.97
886	NASDAQ	PIZ	Fri, Jul 8, 2011	22.68	22.69	22.46	22.67
885	NASDAQ	PIZ	Thu, Jul 7, 2011	22.73	22.93	22.73	22.88
884	NASDAQ	PIZ	Wed, Jul 6, 2011	22.64	22.70	22.56	22.68
883	NASDAQ	PIZ	Tue, Jul 5, 2011	22.77	22.82	22.65	22.66
882	NASDAQ	PIZ	Fri, Jul 1, 2011	22.45	22.78	22.41	22.75
881	NASDAQ	PIZ	Thu, Jun 30, 2011	22.32	22.53	22.32	22.52
880	NASDAQ	PIZ	Wed, Jun 29, 2011	21.94	22.22	21.91	22.21
879	NASDAQ	PIZ	Tue, Jun 28, 2011	21.61	21.75	21.57	21.71
878	NASDAQ	PIZ	Mon, Jun 27, 2011	21.27	21.51	21.23	21.49
877	NASDAQ	PIZ	Fri, Jun 24, 2011	21.49	21.49	21.28	21.31
876	NASDAQ	PIZ	Thu, Jun 23, 2011	21.27	21.54	21.18	21.54
875	NASDAQ	PIZ	Wed, Jun 22, 2011	21.71	21.91	21.68	21.73
874	NASDAQ	PIZ	Tue, Jun 21, 2011	21.52	21.86	21.52	21.85
873	NASDAQ	PIZ	Mon, Jun 20, 2011	21.19	21.33	21.18	21.33
872	NASDAQ	PIZ	Fri, Jun 17, 2011	21.46	21.53	21.34	21.43
871	NASDAQ	PIZ	Thu, Jun 16, 2011	21.37	21.46	21.14	21.36
870	NASDAQ	PIZ	Wed, Jun 15, 2011	21.88	21.94	21.48	21.62
869	NASDAQ	PIZ	Tue, Jun 14, 2011	22.08	22.32	22.08	22.26
868	NASDAQ	PIZ	Mon, Jun 13, 2011	21.88	21.99	21.77	21.90
867	NASDAQ	PIZ	Fri, Jun 10, 2011	22.21	22.21	21.74	21.80
866	NASDAQ	PIZ	Thu, Jun 9, 2011	22.14	22.47	22.14	22.41
865	NASDAQ	PIZ	Wed, Jun 8, 2011	22.31	22.32	22.08	22.11
864	NASDAQ	PIZ	Tue, Jun 7, 2011	22.70	22.70	22.47	22.47
863	NASDAQ	PIZ	Mon, Jun 6, 2011	22.61	22.67	22.37	22.45
862	NASDAQ	PIZ	Fri, Jun 3, 2011	22.52	22.84	22.52	22.68
861	NASDAQ	PIZ	Thu, Jun 2, 2011	22.71	22.89	22.61	22.78
860	NASDAQ	PIZ	Wed, Jun 1, 2011	23.24	23.24	22.77	22.81
859	NASDAQ	PIZ	Tue, May 31, 2011	23.21	23.26	23.06	23.24
858	NASDAQ	PIZ	Fri, May 27, 2011	22.79	22.90	22.79	22.85
857	NASDAQ	PIZ	Thu, May 26, 2011	22.51	22.62	22.39	22.54
856	NASDAQ	PIZ	Wed, May 25, 2011	22.12	22.42	22.12	22.30
855	NASDAQ	PIZ	Tue, May 24, 2011	22.29	22.37	22.17	22.26
854	NASDAQ	PIZ	Mon, May 23, 2011	22.08	22.10	21.91	22.00
853	NASDAQ	PIZ	Fri, May 20, 2011	22.80	22.80	22.56	22.66
852	NASDAQ	PIZ	Thu, May 19, 2011	22.88	22.92	22.68	22.92
851	NASDAQ	PIZ	Wed, May 18, 2011	22.55	22.76	22.48	22.75
850	NASDAQ	PIZ	Tue, May 17, 2011	22.35	22.50	22.21	22.50
849	NASDAQ	PIZ	Mon, May 16, 2011	22.47	22.71	22.47	22.51
848	NASDAQ	PIZ	Fri, May 13, 2011	22.77	22.85	22.43	22.59
847	NASDAQ	PIZ	Thu, May 12, 2011	22.60	22.94	22.50	22.88
846	NASDAQ	PIZ	Wed, May 11, 2011	23.20	23.20	22.71	22.82
845	NASDAQ	PIZ	Tue, May 10, 2011	23.05	23.25	23.05	23.24
844	NASDAQ	PIZ	Mon, May 9, 2011	22.83	23.03	22.78	23.01
843	NASDAQ	PIZ	Fri, May 6, 2011	22.98	23.05	22.59	22.72
842	NASDAQ	PIZ	Thu, May 5, 2011	22.73	22.85	22.50	22.57
841	NASDAQ	PIZ	Wed, May 4, 2011	23.30	23.26	22.96	23.01
840	NASDAQ	PIZ	Tue, May 3, 2011	23.48	23.49	23.21	23.36
839	NASDAQ	PIZ	Mon, May 2, 2011	23.83	23.91	23.67	23.69
838	NASDAQ	PIZ	Fri, Apr 29, 2011	23.79	23.83	23.65	23.81
837	NASDAQ	PIZ	Thu, Apr 28, 2011	23.57	23.75	23.56	23.72
836	NASDAQ	PIZ	Wed, Apr 27, 2011	23.49	23.72	23.32	23.72
835	NASDAQ	PIZ	Tue, Apr 26, 2011	23.28	23.42	23.21	23.41
834	NASDAQ	PIZ	Mon, Apr 25, 2011	23.24	23.27	23.11	23.16
833	NASDAQ	PIZ	Thu, Apr 21, 2011	23.27	23.27	23.13	23.23
832	NASDAQ	PIZ	Wed, Apr 20, 2011	22.98	23.08	22.97	23.04
831	NASDAQ	PIZ	Tue, Apr 19, 2011	22.27	22.50	22.27	22.49
830	NASDAQ	PIZ	Mon, Apr 18, 2011	22.21	22.21	21.90	22.13
829	NASDAQ	PIZ	Fri, Apr 15, 2011	22.61	22.66	22.51	22.58
828	NASDAQ	PIZ	Thu, Apr 14, 2011	22.42	22.69	22.42	22.67
827	NASDAQ	PIZ	Wed, Apr 13, 2011	22.60	22.68	22.44	22.55
826	NASDAQ	PIZ	Tue, Apr 12, 2011	22.50	22.58	22.33	22.35
825	NASDAQ	PIZ	Mon, Apr 11, 2011	22.92	22.96	22.69	22.70
824	NASDAQ	PIZ	Fri, Apr 8, 2011	23.13	23.13	22.90	23.00
823	NASDAQ	PIZ	Thu, Apr 7, 2011	22.83	22.95	22.71	22.85
822	NASDAQ	PIZ	Wed, Apr 6, 2011	23.01	23.01	22.88	22.98
821	NASDAQ	PIZ	Tue, Apr 5, 2011	22.68	22.94	22.62	22.83
820	NASDAQ	PIZ	Mon, Apr 4, 2011	22.67	22.80	22.66	22.75
819	NASDAQ	PIZ	Fri, Apr 1, 2011	22.50	22.66	22.43	22.61
818	NASDAQ	PIZ	Thu, Mar 31, 2011	22.25	22.40	22.25	22.35
817	NASDAQ	PIZ	Wed, Mar 30, 2011	22.27	22.40	22.20	22.40
816	NASDAQ	PIZ	Tue, Mar 29, 2011	21.84	22.03	21.76	22.03
815	NASDAQ	PIZ	Mon, Mar 28, 2011	21.88	21.98	21.83	21.85
814	NASDAQ	PIZ	Fri, Mar 25, 2011	22.05	22.12	21.93	21.93
813	NASDAQ	PIZ	Thu, Mar 24, 2011	21.91	22.14	21.85	22.05
812	NASDAQ	PIZ	Wed, Mar 23, 2011	21.52	21.86	21.52	21.81
811	NASDAQ	PIZ	Tue, Mar 22, 2011	21.65	21.70	21.54	21.59
810	NASDAQ	PIZ	Mon, Mar 21, 2011	21.72	21.76	21.58	21.69
809	NASDAQ	PIZ	Fri, Mar 18, 2011	21.25	21.39	21.13	21.20
808	NASDAQ	PIZ	Thu, Mar 17, 2011	20.92	21.04	20.77	20.86
807	NASDAQ	PIZ	Wed, Mar 16, 2011	20.85	21.00	20.22	20.50
806	NASDAQ	PIZ	Tue, Mar 15, 2011	20.39	20.97	20.18	20.83
805	NASDAQ	PIZ	Mon, Mar 14, 2011	21.38	21.52	21.22	21.38
804	NASDAQ	PIZ	Fri, Mar 11, 2011	21.36	21.78	21.35	21.74
803	NASDAQ	PIZ	Thu, Mar 10, 2011	21.84	21.84	21.54	21.62
802	NASDAQ	PIZ	Wed, Mar 9, 2011	22.50	22.50	22.28	22.38
801	NASDAQ	PIZ	Tue, Mar 8, 2011	22.34	22.50	22.20	22.46
800	NASDAQ	PIZ	Mon, Mar 7, 2011	22.80	22.80	22.27	22.39
799	NASDAQ	PIZ	Fri, Mar 4, 2011	22.66	22.76	22.42	22.57
798	NASDAQ	PIZ	Thu, Mar 3, 2011	22.51	22.69	22.45	22.64
797	NASDAQ	PIZ	Wed, Mar 2, 2011	22.22	22.41	22.07	22.23
796	NASDAQ	PIZ	Tue, Mar 1, 2011	22.50	22.57	22.15	22.17
795	NASDAQ	PIZ	Mon, Feb 28, 2011	22.26	22.40	22.23	22.36
794	NASDAQ	PIZ	Fri, Feb 25, 2011	21.88	22.11	21.88	22.11
793	NASDAQ	PIZ	Thu, Feb 24, 2011	21.59	21.70	21.45	21.59
792	NASDAQ	PIZ	Wed, Feb 23, 2011	21.69	21.75	21.37	21.56
791	NASDAQ	PIZ	Tue, Feb 22, 2011	22.05	22.08	21.63	21.66
790	NASDAQ	PIZ	Fri, Feb 18, 2011	22.36	22.46	22.29	22.41
789	NASDAQ	PIZ	Thu, Feb 17, 2011	22.35	22.45	22.27	22.45
788	NASDAQ	PIZ	Wed, Feb 16, 2011	22.32	22.48	22.28	22.47
787	NASDAQ	PIZ	Tue, Feb 15, 2011	22.42	22.43	22.27	22.33
786	NASDAQ	PIZ	Mon, Feb 14, 2011	22.34	22.49	22.33	22.49
785	NASDAQ	PIZ	Fri, Feb 11, 2011	22.07	22.28	21.97	22.26
784	NASDAQ	PIZ	Thu, Feb 10, 2011	21.97	22.13	21.90	22.10
783	NASDAQ	PIZ	Wed, Feb 9, 2011	22.49	22.49	22.24	22.32
782	NASDAQ	PIZ	Tue, Feb 8, 2011	22.49	22.58	22.36	22.54
781	NASDAQ	PIZ	Mon, Feb 7, 2011	22.27	22.54	22.27	22.49
780	NASDAQ	PIZ	Fri, Feb 4, 2011	22.42	22.42	22.23	22.40
779	NASDAQ	PIZ	Thu, Feb 3, 2011	22.38	22.46	22.17	22.44
778	NASDAQ	PIZ	Wed, Feb 2, 2011	22.34	22.47	22.32	22.41
777	NASDAQ	PIZ	Tue, Feb 1, 2011	22.15	22.44	22.14	22.42
776	NASDAQ	PIZ	Mon, Jan 31, 2011	21.65	21.90	21.50	21.79
775	NASDAQ	PIZ	Fri, Jan 28, 2011	22.04	22.04	21.56	21.60
774	NASDAQ	PIZ	Thu, Jan 27, 2011	22.30	22.30	22.03	22.16
773	NASDAQ	PIZ	Wed, Jan 26, 2011	21.99	22.26	21.95	22.16
772	NASDAQ	PIZ	Tue, Jan 25, 2011	21.78	21.80	21.56	21.78
771	NASDAQ	PIZ	Mon, Jan 24, 2011	21.65	21.87	21.64	21.87
770	NASDAQ	PIZ	Fri, Jan 21, 2011	21.93	21.94	21.72	21.76
769	NASDAQ	PIZ	Thu, Jan 20, 2011	21.85	21.86	21.51	21.75
768	NASDAQ	PIZ	Wed, Jan 19, 2011	22.56	22.56	22.17	22.26
767	NASDAQ	PIZ	Tue, Jan 18, 2011	22.60	22.60	22.46	22.56
766	NASDAQ	PIZ	Fri, Jan 14, 2011	22.20	22.33	22.15	22.33
765	NASDAQ	PIZ	Thu, Jan 13, 2011	22.41	22.41	22.23	22.26
764	NASDAQ	PIZ	Wed, Jan 12, 2011	22.27	22.37	22.18	22.36
763	NASDAQ	PIZ	Tue, Jan 11, 2011	22.00	22.07	21.92	22.07
762	NASDAQ	PIZ	Mon, Jan 10, 2011	21.65	21.73	21.50	21.71
761	NASDAQ	PIZ	Fri, Jan 7, 2011	21.91	21.91	21.64	21.81
760	NASDAQ	PIZ	Thu, Jan 6, 2011	22.16	22.18	21.80	21.85
759	NASDAQ	PIZ	Wed, Jan 5, 2011	21.97	22.12	21.89	22.12
758	NASDAQ	PIZ	Tue, Jan 4, 2011	22.48	22.50	22.06	22.22
757	NASDAQ	PIZ	Mon, Jan 3, 2011	22.36	22.44	22.31	22.35
756	NASDAQ	PIZ	Fri, Dec 31, 2010	21.96	22.17	21.96	22.15
755	NASDAQ	PIZ	Thu, Dec 30, 2010	22.01	22.01	21.89	21.99
754	NASDAQ	PIZ	Wed, Dec 29, 2010	21.97	22.04	21.88	22.00
753	NASDAQ	PIZ	Tue, Dec 28, 2010	21.79	21.83	21.66	21.75
752	NASDAQ	PIZ	Mon, Dec 27, 2010	21.65	21.72	21.58	21.71
751	NASDAQ	PIZ	Thu, Dec 23, 2010	21.71	21.77	21.63	21.77
750	NASDAQ	PIZ	Wed, Dec 22, 2010	21.75	21.76	21.66	21.76
749	NASDAQ	PIZ	Tue, Dec 21, 2010	21.71	21.71	21.59	21.67
748	NASDAQ	PIZ	Mon, Dec 20, 2010	21.50	21.57	21.38	21.51
747	NASDAQ	PIZ	Fri, Dec 17, 2010	21.47	21.52	21.35	21.46
746	NASDAQ	PIZ	Thu, Dec 16, 2010	21.55	21.60	21.42	21.60
745	NASDAQ	PIZ	Wed, Dec 15, 2010	21.70	21.74	21.49	21.53
744	NASDAQ	PIZ	Tue, Dec 14, 2010	21.94	22.00	21.82	21.88
743	NASDAQ	PIZ	Mon, Dec 13, 2010	21.90	22.06	21.84	21.94
742	NASDAQ	PIZ	Fri, Dec 10, 2010	21.70	21.72	21.56	21.72
741	NASDAQ	PIZ	Thu, Dec 9, 2010	21.82	21.82	21.56	21.65
740	NASDAQ	PIZ	Wed, Dec 8, 2010	21.99	21.99	21.72	21.81
739	NASDAQ	PIZ	Tue, Dec 7, 2010	22.26	22.26	21.90	21.90
738	NASDAQ	PIZ	Mon, Dec 6, 2010	21.76	21.93	21.73	21.90
737	NASDAQ	PIZ	Fri, Dec 3, 2010	21.67	21.90	21.67	21.89
736	NASDAQ	PIZ	Thu, Dec 2, 2010	21.31	21.69	21.27	21.69
735	NASDAQ	PIZ	Wed, Dec 1, 2010	20.97	21.21	20.92	21.20
734	NASDAQ	PIZ	Tue, Nov 30, 2010	20.35	20.61	20.31	20.45
733	NASDAQ	PIZ	Mon, Nov 29, 2010	20.62	20.76	20.40	20.72
732	NASDAQ	PIZ	Fri, Nov 26, 2010	20.82	20.88	20.76	20.85
731	NASDAQ	PIZ	Wed, Nov 24, 2010	21.05	21.12	20.98	21.11
730	NASDAQ	PIZ	Tue, Nov 23, 2010	20.82	20.82	20.57	20.65
729	NASDAQ	PIZ	Mon, Nov 22, 2010	21.16	21.33	21.03	21.32
728	NASDAQ	PIZ	Fri, Nov 19, 2010	21.23	21.40	21.13	21.40
727	NASDAQ	PIZ	Thu, Nov 18, 2010	21.34	21.41	21.29	21.35
726	NASDAQ	PIZ	Wed, Nov 17, 2010	20.80	20.93	20.79	20.84
725	NASDAQ	PIZ	Tue, Nov 16, 2010	21.10	21.10	20.62	20.77
724	NASDAQ	PIZ	Mon, Nov 15, 2010	21.46	21.49	21.29	21.29
723	NASDAQ	PIZ	Fri, Nov 12, 2010	21.55	21.55	20.91	21.30
722	NASDAQ	PIZ	Thu, Nov 11, 2010	21.65	21.69	21.51	21.66
721	NASDAQ	PIZ	Wed, Nov 10, 2010	21.81	21.82	21.48	21.82
720	NASDAQ	PIZ	Tue, Nov 9, 2010	22.23	22.24	21.75	21.83
719	NASDAQ	PIZ	Mon, Nov 8, 2010	21.89	22.05	21.88	22.02
718	NASDAQ	PIZ	Fri, Nov 5, 2010	21.96	22.07	21.94	22.02
717	NASDAQ	PIZ	Thu, Nov 4, 2010	21.78	22.03	21.78	22.03
716	NASDAQ	PIZ	Wed, Nov 3, 2010	21.32	21.42	21.08	21.42
715	NASDAQ	PIZ	Tue, Nov 2, 2010	21.24	21.33	21.22	21.30
714	NASDAQ	PIZ	Mon, Nov 1, 2010	21.16	21.19	20.88	21.01
713	NASDAQ	PIZ	Fri, Oct 29, 2010	20.85	20.97	20.84	20.97
712	NASDAQ	PIZ	Thu, Oct 28, 2010	20.95	20.95	20.78	20.88
711	NASDAQ	PIZ	Wed, Oct 27, 2010	20.79	20.79	20.52	20.77
710	NASDAQ	PIZ	Tue, Oct 26, 2010	20.94	21.11	20.88	21.08
709	NASDAQ	PIZ	Mon, Oct 25, 2010	21.31	21.33	21.19	21.20
708	NASDAQ	PIZ	Fri, Oct 22, 2010	20.99	21.00	20.90	20.93
707	NASDAQ	PIZ	Thu, Oct 21, 2010	21.03	21.09	20.68	20.88
706	NASDAQ	PIZ	Wed, Oct 20, 2010	20.74	21.06	20.74	20.98
705	NASDAQ	PIZ	Tue, Oct 19, 2010	20.73	20.76	20.44	20.58
704	NASDAQ	PIZ	Mon, Oct 18, 2010	21.01	21.15	20.90	21.12
703	NASDAQ	PIZ	Fri, Oct 15, 2010	21.21	21.21	20.89	21.04
702	NASDAQ	PIZ	Thu, Oct 14, 2010	21.05	21.13	20.90	21.06
701	NASDAQ	PIZ	Wed, Oct 13, 2010	21.00	21.15	20.96	21.03
700	NASDAQ	PIZ	Tue, Oct 12, 2010	20.65	20.73	20.45	20.70
699	NASDAQ	PIZ	Mon, Oct 11, 2010	20.74	20.76	20.62	20.65
698	NASDAQ	PIZ	Fri, Oct 8, 2010	20.54	20.67	20.47	20.66
697	NASDAQ	PIZ	Thu, Oct 7, 2010	20.75	20.75	20.35	20.49
696	NASDAQ	PIZ	Wed, Oct 6, 2010	20.78	20.78	20.48	20.57
695	NASDAQ	PIZ	Tue, Oct 5, 2010	20.39	20.67	20.31	20.62
694	NASDAQ	PIZ	Mon, Oct 4, 2010	20.28	20.31	20.06	20.17
693	NASDAQ	PIZ	Fri, Oct 1, 2010	20.35	20.42	20.22	20.36
692	NASDAQ	PIZ	Thu, Sep 30, 2010	20.30	20.30	20.00	20.09
691	NASDAQ	PIZ	Wed, Sep 29, 2010	20.20	20.28	20.14	20.20
690	NASDAQ	PIZ	Tue, Sep 28, 2010	20.08	20.21	19.93	20.17
689	NASDAQ	PIZ	Mon, Sep 27, 2010	20.12	20.18	20.03	20.08
688	NASDAQ	PIZ	Fri, Sep 24, 2010	20.05	20.21	19.99	20.16
687	NASDAQ	PIZ	Thu, Sep 23, 2010	19.67	19.82	19.57	19.65
686	NASDAQ	PIZ	Wed, Sep 22, 2010	19.90	19.97	19.68	19.85
685	NASDAQ	PIZ	Tue, Sep 21, 2010	19.88	19.97	19.70	19.81
684	NASDAQ	PIZ	Mon, Sep 20, 2010	19.67	19.90	19.57	19.90
683	NASDAQ	PIZ	Fri, Sep 17, 2010	19.62	19.62	19.41	19.50
682	NASDAQ	PIZ	Thu, Sep 16, 2010	19.35	19.52	19.32	19.50
681	NASDAQ	PIZ	Wed, Sep 15, 2010	19.33	19.52	19.31	19.50
680	NASDAQ	PIZ	Tue, Sep 14, 2010	19.23	19.50	19.23	19.38
679	NASDAQ	PIZ	Mon, Sep 13, 2010	19.16	19.30	19.16	19.29
678	NASDAQ	PIZ	Fri, Sep 10, 2010	18.91	18.98	18.90	18.94
677	NASDAQ	PIZ	Thu, Sep 9, 2010	19.01	19.04	18.75	18.82
676	NASDAQ	PIZ	Wed, Sep 8, 2010	18.77	18.89	18.72	18.78
675	NASDAQ	PIZ	Tue, Sep 7, 2010	18.69	18.78	18.54	18.64
674	NASDAQ	PIZ	Fri, Sep 3, 2010	18.89	18.89	18.74	18.88
673	NASDAQ	PIZ	Thu, Sep 2, 2010	18.50	18.68	18.46	18.63
672	NASDAQ	PIZ	Wed, Sep 1, 2010	18.53	18.69	18.40	18.61
671	NASDAQ	PIZ	Tue, Aug 31, 2010	17.94	18.02	17.82	17.92
670	NASDAQ	PIZ	Mon, Aug 30, 2010	17.88	17.90	17.73	17.74
669	NASDAQ	PIZ	Fri, Aug 27, 2010	17.69	18.00	17.69	18.00
668	NASDAQ	PIZ	Thu, Aug 26, 2010	17.59	17.74	17.55	17.56
667	NASDAQ	PIZ	Wed, Aug 25, 2010	17.36	17.52	17.29	17.51
666	NASDAQ	PIZ	Tue, Aug 24, 2010	17.44	17.60	17.39	17.56
665	NASDAQ	PIZ	Mon, Aug 23, 2010	17.98	17.98	17.77	17.78
664	NASDAQ	PIZ	Fri, Aug 20, 2010	17.75	17.78	17.61	17.78
663	NASDAQ	PIZ	Thu, Aug 19, 2010	17.97	17.97	17.78	17.92
662	NASDAQ	PIZ	Wed, Aug 18, 2010	18.16	18.21	18.03	18.15
661	NASDAQ	PIZ	Tue, Aug 17, 2010	18.04	18.11	17.93	18.02
660	NASDAQ	PIZ	Mon, Aug 16, 2010	17.70	17.90	17.65	17.85
659	NASDAQ	PIZ	Fri, Aug 13, 2010	17.71	17.76	17.65	17.66
658	NASDAQ	PIZ	Thu, Aug 12, 2010	17.41	17.60	17.41	17.57
657	NASDAQ	PIZ	Wed, Aug 11, 2010	17.84	17.87	17.58	17.60
656	NASDAQ	PIZ	Tue, Aug 10, 2010	18.26	18.50	18.05	18.36
655	NASDAQ	PIZ	Mon, Aug 9, 2010	18.61	18.61	18.45	18.54
654	NASDAQ	PIZ	Fri, Aug 6, 2010	18.22	18.50	18.22	18.45
653	NASDAQ	PIZ	Thu, Aug 5, 2010	18.42	18.46	18.32	18.44
652	NASDAQ	PIZ	Wed, Aug 4, 2010	18.38	18.47	18.32	18.46
651	NASDAQ	PIZ	Tue, Aug 3, 2010	18.39	18.45	18.26	18.41
650	NASDAQ	PIZ	Mon, Aug 2, 2010	18.30	18.57	18.30	18.53
649	NASDAQ	PIZ	Fri, Jul 30, 2010	17.85	18.05	17.85	18.00
648	NASDAQ	PIZ	Thu, Jul 29, 2010	18.01	18.01	17.91	17.95
647	NASDAQ	PIZ	Wed, Jul 28, 2010	17.87	17.91	17.83	17.87
646	NASDAQ	PIZ	Tue, Jul 27, 2010	18.19	18.19	17.93	18.01
645	NASDAQ	PIZ	Mon, Jul 26, 2010	18.30	18.30	17.90	18.15
644	NASDAQ	PIZ	Fri, Jul 23, 2010	17.82	18.00	17.82	18.00
643	NASDAQ	PIZ	Thu, Jul 22, 2010	17.65	17.80	17.65	17.70
642	NASDAQ	PIZ	Wed, Jul 21, 2010	17.55	17.55	17.16	17.22
641	NASDAQ	PIZ	Tue, Jul 20, 2010	17.10	17.41	17.00	17.41
640	NASDAQ	PIZ	Mon, Jul 19, 2010	17.29	17.33	17.17	17.27
639	NASDAQ	PIZ	Fri, Jul 16, 2010	17.42	17.42	17.13	17.13
638	NASDAQ	PIZ	Thu, Jul 15, 2010	17.69	17.69	17.42	17.64
637	NASDAQ	PIZ	Wed, Jul 14, 2010	17.59	17.64	17.56	17.64
636	NASDAQ	PIZ	Tue, Jul 13, 2010	17.51	17.68	17.51	17.60
635	NASDAQ	PIZ	Mon, Jul 12, 2010	17.23	17.23	17.17	17.18
634	NASDAQ	PIZ	Fri, Jul 9, 2010	17.15	17.25	17.11	17.20
633	NASDAQ	PIZ	Thu, Jul 8, 2010	16.91	17.03	16.91	17.03
632	NASDAQ	PIZ	Wed, Jul 7, 2010	16.58	16.95	16.58	16.92
631	NASDAQ	PIZ	Tue, Jul 6, 2010	16.63	16.67	16.38	16.41
630	NASDAQ	PIZ	Fri, Jul 2, 2010	16.31	16.31	16.09	16.27
629	NASDAQ	PIZ	Thu, Jul 1, 2010	16.25	16.25	15.96	16.15
628	NASDAQ	PIZ	Wed, Jun 30, 2010	16.25	16.47	16.16	16.16
627	NASDAQ	PIZ	Tue, Jun 29, 2010	16.72	16.72	16.44	16.45
626	NASDAQ	PIZ	Mon, Jun 28, 2010	17.23	17.35	17.15	17.21
625	NASDAQ	PIZ	Fri, Jun 25, 2010	17.04	17.35	17.04	17.26
624	NASDAQ	PIZ	Thu, Jun 24, 2010	17.29	17.40	17.18	17.19
623	NASDAQ	PIZ	Wed, Jun 23, 2010	17.57	17.59	17.35	17.59
622	NASDAQ	PIZ	Tue, Jun 22, 2010	17.77	17.86	17.42	17.42
621	NASDAQ	PIZ	Mon, Jun 21, 2010	18.04	18.13	17.75	17.83
620	NASDAQ	PIZ	Fri, Jun 18, 2010	17.71	17.72	17.63	17.72
619	NASDAQ	PIZ	Thu, Jun 17, 2010	17.70	17.71	17.55	17.61
618	NASDAQ	PIZ	Wed, Jun 16, 2010	17.48	17.75	17.48	17.64
617	NASDAQ	PIZ	Tue, Jun 15, 2010	17.49	17.79	17.49	17.79
616	NASDAQ	PIZ	Mon, Jun 14, 2010	17.33	17.45	17.17	17.17
615	NASDAQ	PIZ	Fri, Jun 11, 2010	16.82	17.04	16.82	17.04
614	NASDAQ	PIZ	Thu, Jun 10, 2010	16.73	16.90	16.73	16.90
613	NASDAQ	PIZ	Wed, Jun 9, 2010	16.45	16.55	16.33	16.46
612	NASDAQ	PIZ	Tue, Jun 8, 2010	15.93	16.17	15.90	16.15
611	NASDAQ	PIZ	Mon, Jun 7, 2010	16.28	16.28	15.88	15.88
610	NASDAQ	PIZ	Fri, Jun 4, 2010	16.46	16.55	16.09	16.09
609	NASDAQ	PIZ	Thu, Jun 3, 2010	17.06	17.06	16.87	16.96
608	NASDAQ	PIZ	Wed, Jun 2, 2010	16.53	16.86	16.48	16.86
607	NASDAQ	PIZ	Tue, Jun 1, 2010	16.50	16.60	16.32	16.32
606	NASDAQ	PIZ	Fri, May 28, 2010	16.98	16.98	16.60	16.70
605	NASDAQ	PIZ	Thu, May 27, 2010	16.52	16.92	16.48	16.92
604	NASDAQ	PIZ	Wed, May 26, 2010	16.08	16.34	15.87	15.98
603	NASDAQ	PIZ	Tue, May 25, 2010	15.50	15.83	15.26	15.79
602	NASDAQ	PIZ	Mon, May 24, 2010	16.35	16.35	16.09	16.10
601	NASDAQ	PIZ	Fri, May 21, 2010	15.60	16.39	15.55	16.39
600	NASDAQ	PIZ	Thu, May 20, 2010	16.05	16.08	15.61	15.87
599	NASDAQ	PIZ	Wed, May 19, 2010	16.87	16.87	16.44	16.79
598	NASDAQ	PIZ	Tue, May 18, 2010	17.64	17.69	17.02	17.18
597	NASDAQ	PIZ	Mon, May 17, 2010	17.51	17.51	17.04	17.46
596	NASDAQ	PIZ	Fri, May 14, 2010	17.88	17.88	17.46	17.61
595	NASDAQ	PIZ	Thu, May 13, 2010	18.23	18.44	18.07	18.10
594	NASDAQ	PIZ	Wed, May 12, 2010	17.98	18.44	17.98	18.44
593	NASDAQ	PIZ	Tue, May 11, 2010	17.53	18.28	17.53	17.93
592	NASDAQ	PIZ	Mon, May 10, 2010	18.32	18.47	17.99	18.16
591	NASDAQ	PIZ	Fri, May 7, 2010	17.36	17.37	16.00	16.93
590	NASDAQ	PIZ	Thu, May 6, 2010	17.97	17.99	14.14	17.48
589	NASDAQ	PIZ	Wed, May 5, 2010	17.86	18.15	17.66	17.95
588	NASDAQ	PIZ	Tue, May 4, 2010	18.69	18.69	18.26	18.40
587	NASDAQ	PIZ	Mon, May 3, 2010	19.12	19.29	19.07	19.21
586	NASDAQ	PIZ	Fri, Apr 30, 2010	19.36	19.47	18.82	19.10
585	NASDAQ	PIZ	Thu, Apr 29, 2010	19.37	19.51	19.36	19.51
584	NASDAQ	PIZ	Wed, Apr 28, 2010	19.12	19.21	18.86	19.15
583	NASDAQ	PIZ	Tue, Apr 27, 2010	19.66	19.66	19.08	19.15
582	NASDAQ	PIZ	Mon, Apr 26, 2010	20.00	20.06	19.92	19.94
581	NASDAQ	PIZ	Fri, Apr 23, 2010	19.63	19.83	19.62	19.80
580	NASDAQ	PIZ	Thu, Apr 22, 2010	19.32	19.70	19.31	19.68
579	NASDAQ	PIZ	Wed, Apr 21, 2010	19.85	19.85	19.57	19.68
578	NASDAQ	PIZ	Tue, Apr 20, 2010	19.87	19.87	19.68	19.80
577	NASDAQ	PIZ	Mon, Apr 19, 2010	19.26	19.51	19.21	19.50
576	NASDAQ	PIZ	Fri, Apr 16, 2010	19.96	19.96	19.42	19.60
575	NASDAQ	PIZ	Thu, Apr 15, 2010	20.17	20.25	20.04	20.18
574	NASDAQ	PIZ	Wed, Apr 14, 2010	20.06	20.25	19.93	20.15
573	NASDAQ	PIZ	Tue, Apr 13, 2010	19.92	19.92	19.70	19.77
572	NASDAQ	PIZ	Mon, Apr 12, 2010	20.02	20.34	19.92	19.95
571	NASDAQ	PIZ	Fri, Apr 9, 2010	19.93	20.12	19.79	20.02
570	NASDAQ	PIZ	Thu, Apr 8, 2010	19.48	19.84	19.44	19.71
569	NASDAQ	PIZ	Wed, Apr 7, 2010	19.66	19.76	19.58	19.69
568	NASDAQ	PIZ	Tue, Apr 6, 2010	19.67	19.86	19.67	19.84
567	NASDAQ	PIZ	Mon, Apr 5, 2010	19.66	19.68	19.54	19.67
566	NASDAQ	PIZ	Thu, Apr 1, 2010	19.33	19.48	19.33	19.39
565	NASDAQ	PIZ	Wed, Mar 31, 2010	18.89	19.06	18.88	19.05
564	NASDAQ	PIZ	Tue, Mar 30, 2010	19.04	19.08	19.01	19.06
563	NASDAQ	PIZ	Mon, Mar 29, 2010	19.13	19.15	19.05	19.11
562	NASDAQ	PIZ	Fri, Mar 26, 2010	18.72	18.89	18.72	18.79
561	NASDAQ	PIZ	Thu, Mar 25, 2010	18.83	18.90	18.64	18.65
560	NASDAQ	PIZ	Wed, Mar 24, 2010	18.67	18.73	18.62	18.70
559	NASDAQ	PIZ	Tue, Mar 23, 2010	18.78	18.97	18.72	18.97
558	NASDAQ	PIZ	Mon, Mar 22, 2010	18.29	18.79	18.00	18.79
557	NASDAQ	PIZ	Fri, Mar 19, 2010	18.95	18.95	18.68	18.70
556	NASDAQ	PIZ	Thu, Mar 18, 2010	19.11	19.17	18.92	19.00
555	NASDAQ	PIZ	Wed, Mar 17, 2010	19.09	19.22	19.06	19.14
554	NASDAQ	PIZ	Tue, Mar 16, 2010	18.76	18.90	18.76	18.90
553	NASDAQ	PIZ	Mon, Mar 15, 2010	18.53	18.61	18.50	18.50
552	NASDAQ	PIZ	Fri, Mar 12, 2010	18.87	18.87	18.73	18.77
551	NASDAQ	PIZ	Thu, Mar 11, 2010	18.48	18.63	18.48	18.63
550	NASDAQ	PIZ	Wed, Mar 10, 2010	18.62	18.65	18.40	18.50
549	NASDAQ	PIZ	Tue, Mar 9, 2010	18.19	18.45	18.19	18.45
548	NASDAQ	PIZ	Mon, Mar 8, 2010	18.25	18.51	18.25	18.41
547	NASDAQ	PIZ	Thu, Mar 4, 2010	18.06	18.06	17.77	17.86
546	NASDAQ	PIZ	Wed, Mar 3, 2010	18.02	18.03	17.94	18.03
545	NASDAQ	PIZ	Tue, Mar 2, 2010	17.78	17.85	17.70	17.75
544	NASDAQ	PIZ	Mon, Mar 1, 2010	17.57	17.57	17.57	17.57
543	NASDAQ	PIZ	Fri, Feb 26, 2010	17.16	17.31	17.16	17.25
542	NASDAQ	PIZ	Thu, Feb 25, 2010	16.96	16.98	16.78	16.98
541	NASDAQ	PIZ	Wed, Feb 24, 2010	17.27	17.40	17.27	17.28
540	NASDAQ	PIZ	Tue, Feb 23, 2010	17.55	17.55	17.23	17.23
539	NASDAQ	PIZ	Mon, Feb 22, 2010	17.55	17.59	17.55	17.57
538	NASDAQ	PIZ	Fri, Feb 19, 2010	17.29	17.41	17.27	17.37
537	NASDAQ	PIZ	Thu, Feb 18, 2010	17.42	17.55	17.26	17.49
536	NASDAQ	PIZ	Wed, Feb 17, 2010	17.55	17.55	17.34	17.39
535	NASDAQ	PIZ	Tue, Feb 16, 2010	17.23	17.34	17.11	17.25
534	NASDAQ	PIZ	Fri, Feb 12, 2010	16.90	16.90	16.71	16.89
533	NASDAQ	PIZ	Thu, Feb 11, 2010	16.81	17.15	16.73	17.15
532	NASDAQ	PIZ	Wed, Feb 10, 2010	16.81	16.81	16.53	16.74
531	NASDAQ	PIZ	Tue, Feb 9, 2010	16.66	16.90	16.46	16.75
530	NASDAQ	PIZ	Mon, Feb 8, 2010	16.42	16.56	15.89	16.20
529	NASDAQ	PIZ	Fri, Feb 5, 2010	16.51	16.59	15.65	16.45
528	NASDAQ	PIZ	Thu, Feb 4, 2010	17.32	17.32	16.62	16.62
527	NASDAQ	PIZ	Wed, Feb 3, 2010	17.89	17.89	17.55	17.67
526	NASDAQ	PIZ	Tue, Feb 2, 2010	17.55	17.86	17.54	17.85
525	NASDAQ	PIZ	Mon, Feb 1, 2010	17.13	17.33	16.66	17.33
524	NASDAQ	PIZ	Fri, Jan 29, 2010	17.22	17.39	16.84	16.98
523	NASDAQ	PIZ	Thu, Jan 28, 2010	17.58	17.58	17.16	17.25
522	NASDAQ	PIZ	Tue, Jan 26, 2010	17.70	17.80	17.25	17.51
521	NASDAQ	PIZ	Mon, Jan 25, 2010	17.92	18.12	17.90	18.00
520	NASDAQ	PIZ	Fri, Jan 22, 2010	17.90	18.17	17.79	17.85
519	NASDAQ	PIZ	Thu, Jan 21, 2010	18.76	18.76	18.03	18.05
518	NASDAQ	PIZ	Wed, Jan 20, 2010	18.92	18.92	18.58	18.80
517	NASDAQ	PIZ	Tue, Jan 19, 2010	19.21	19.39	19.21	19.36
516	NASDAQ	PIZ	Fri, Jan 15, 2010	19.27	19.28	19.13	19.25
515	NASDAQ	PIZ	Thu, Jan 14, 2010	19.48	19.77	19.43	19.55
514	NASDAQ	PIZ	Wed, Jan 13, 2010	19.35	19.59	19.14	19.48
513	NASDAQ	PIZ	Tue, Jan 12, 2010	19.21	19.39	19.18	19.18
512	NASDAQ	PIZ	Mon, Jan 11, 2010	19.68	19.68	19.57	19.57
511	NASDAQ	PIZ	Fri, Jan 8, 2010	19.38	19.51	19.22	19.49
510	NASDAQ	PIZ	Thu, Jan 7, 2010	19.15	19.32	19.15	19.25
509	NASDAQ	PIZ	Wed, Jan 6, 2010	19.31	19.49	19.28	19.46
508	NASDAQ	PIZ	Tue, Jan 5, 2010	19.00	19.18	19.00	19.15
507	NASDAQ	PIZ	Mon, Jan 4, 2010	18.80	19.00	18.80	18.90
506	NASDAQ	PIZ	Thu, Dec 31, 2009	18.64	18.65	18.39	18.39
505	NASDAQ	PIZ	Wed, Dec 30, 2009	18.33	18.44	18.33	18.44
504	NASDAQ	PIZ	Tue, Dec 29, 2009	18.59	18.60	18.39	18.49
503	NASDAQ	PIZ	Mon, Dec 28, 2009	18.31	18.42	18.31	18.33
502	NASDAQ	PIZ	Thu, Dec 24, 2009	18.30	18.30	18.30	18.30
501	NASDAQ	PIZ	Wed, Dec 23, 2009	18.08	18.20	18.08	18.18
500	NASDAQ	PIZ	Tue, Dec 22, 2009	18.09	18.09	17.89	17.94
499	NASDAQ	PIZ	Mon, Dec 21, 2009	18.00	18.02	17.84	17.85
498	NASDAQ	PIZ	Fri, Dec 18, 2009	18.00	18.00	17.74	17.88
497	NASDAQ	PIZ	Thu, Dec 17, 2009	18.28	18.28	18.12	18.19
496	NASDAQ	PIZ	Wed, Dec 16, 2009	18.77	18.77	18.62	18.62
495	NASDAQ	PIZ	Tue, Dec 15, 2009	18.50	18.51	18.43	18.43
494	NASDAQ	PIZ	Mon, Dec 14, 2009	18.54	18.58	18.46	18.53
493	NASDAQ	PIZ	Fri, Dec 11, 2009	18.45	18.52	18.28	18.42
492	NASDAQ	PIZ	Thu, Dec 10, 2009	18.39	18.39	18.29	18.35
491	NASDAQ	PIZ	Wed, Dec 9, 2009	18.23	18.33	18.08	18.33
490	NASDAQ	PIZ	Tue, Dec 8, 2009	18.58	18.58	17.00	18.37
489	NASDAQ	PIZ	Fri, Dec 4, 2009	19.27	19.27	18.77	18.82
488	NASDAQ	PIZ	Thu, Dec 3, 2009	19.10	19.10	19.01	19.05
487	NASDAQ	PIZ	Wed, Dec 2, 2009	19.10	19.10	19.01	19.01
486	NASDAQ	PIZ	Tue, Dec 1, 2009	18.94	19.15	18.86	19.09
485	NASDAQ	PIZ	Mon, Nov 30, 2009	18.33	18.53	18.25	18.53
484	NASDAQ	PIZ	Fri, Nov 27, 2009	18.20	18.47	17.96	18.33
483	NASDAQ	PIZ	Wed, Nov 25, 2009	18.98	19.07	18.95	19.07
482	NASDAQ	PIZ	Tue, Nov 24, 2009	18.93	18.93	18.70	18.82
481	NASDAQ	PIZ	Mon, Nov 23, 2009	19.17	19.17	18.89	18.89
480	NASDAQ	PIZ	Fri, Nov 20, 2009	18.46	18.52	18.43	18.52
479	NASDAQ	PIZ	Thu, Nov 19, 2009	18.98	18.98	18.50	18.71
478	NASDAQ	PIZ	Wed, Nov 18, 2009	19.39	19.39	19.15	19.15
477	NASDAQ	PIZ	Tue, Nov 17, 2009	19.08	19.37	19.08	19.37
476	NASDAQ	PIZ	Mon, Nov 16, 2009	19.38	19.48	19.37	19.39
475	NASDAQ	PIZ	Fri, Nov 13, 2009	18.82	19.11	18.82	18.90
474	NASDAQ	PIZ	Thu, Nov 12, 2009	18.95	18.95	18.66	18.79
473	NASDAQ	PIZ	Wed, Nov 11, 2009	19.00	19.11	18.85	19.00
472	NASDAQ	PIZ	Tue, Nov 10, 2009	18.82	18.92	18.78	18.85
471	NASDAQ	PIZ	Mon, Nov 9, 2009	18.77	18.99	18.77	18.97
470	NASDAQ	PIZ	Fri, Nov 6, 2009	18.25	18.31	17.99	18.27
469	NASDAQ	PIZ	Thu, Nov 5, 2009	18.01	18.23	17.87	18.11
468	NASDAQ	PIZ	Wed, Nov 4, 2009	17.96	17.99	17.64	17.64
467	NASDAQ	PIZ	Tue, Nov 3, 2009	17.15	17.42	17.00	17.39
466	NASDAQ	PIZ	Mon, Nov 2, 2009	17.32	17.71	17.25	17.43
465	NASDAQ	PIZ	Fri, Oct 30, 2009	17.70	17.75	17.22	17.23
464	NASDAQ	PIZ	Thu, Oct 29, 2009	17.62	17.88	17.62	17.83
463	NASDAQ	PIZ	Wed, Oct 28, 2009	17.71	17.71	17.04	17.15
462	NASDAQ	PIZ	Tue, Oct 27, 2009	18.30	18.30	17.99	18.08
461	NASDAQ	PIZ	Mon, Oct 26, 2009	18.92	18.96	18.33	18.33
460	NASDAQ	PIZ	Fri, Oct 23, 2009	19.01	19.01	18.90	18.99
459	NASDAQ	PIZ	Thu, Oct 22, 2009	19.02	19.10	19.02	19.10
458	NASDAQ	PIZ	Wed, Oct 21, 2009	19.15	19.33	18.98	18.99
457	NASDAQ	PIZ	Tue, Oct 20, 2009	19.45	19.45	19.10	19.11
456	NASDAQ	PIZ	Mon, Oct 19, 2009	19.37	19.39	19.25	19.37
455	NASDAQ	PIZ	Fri, Oct 16, 2009	19.11	19.29	19.02	19.23
454	NASDAQ	PIZ	Thu, Oct 15, 2009	19.29	19.40	19.13	19.40
453	NASDAQ	PIZ	Wed, Oct 14, 2009	19.10	19.22	18.92	19.14
452	NASDAQ	PIZ	Tue, Oct 13, 2009	18.77	19.17	18.65	18.69
451	NASDAQ	PIZ	Mon, Oct 12, 2009	18.79	18.79	18.68	18.68
450	NASDAQ	PIZ	Fri, Oct 9, 2009	18.52	18.70	18.52	18.59
449	NASDAQ	PIZ	Thu, Oct 8, 2009	18.58	18.71	18.46	18.60
448	NASDAQ	PIZ	Wed, Oct 7, 2009	18.21	18.30	18.08	18.14
447	NASDAQ	PIZ	Tue, Oct 6, 2009	18.00	18.03	17.83	17.98
446	NASDAQ	PIZ	Mon, Oct 5, 2009	17.30	17.50	17.30	17.44
445	NASDAQ	PIZ	Fri, Oct 2, 2009	17.24	17.28	16.90	17.18
444	NASDAQ	PIZ	Thu, Oct 1, 2009	18.13	18.13	17.52	17.52
443	NASDAQ	PIZ	Wed, Sep 30, 2009	18.28	18.28	17.90	18.22
442	NASDAQ	PIZ	Tue, Sep 29, 2009	18.01	18.13	17.92	18.12
441	NASDAQ	PIZ	Mon, Sep 28, 2009	17.97	18.12	17.94	17.95
440	NASDAQ	PIZ	Fri, Sep 25, 2009	17.88	17.99	17.84	17.84
439	NASDAQ	PIZ	Thu, Sep 24, 2009	18.37	18.37	17.85	17.99
438	NASDAQ	PIZ	Wed, Sep 23, 2009	18.51	18.51	18.29	18.29
437	NASDAQ	PIZ	Tue, Sep 22, 2009	18.27	18.45	18.26	18.45
436	NASDAQ	PIZ	Mon, Sep 21, 2009	18.08	18.20	18.01	18.11
435	NASDAQ	PIZ	Fri, Sep 18, 2009	18.35	18.39	18.22	18.38
434	NASDAQ	PIZ	Thu, Sep 17, 2009	18.43	18.55	18.28	18.36
433	NASDAQ	PIZ	Wed, Sep 16, 2009	18.40	18.50	18.39	18.46
432	NASDAQ	PIZ	Tue, Sep 15, 2009	17.91	18.14	17.76	18.14
431	NASDAQ	PIZ	Mon, Sep 14, 2009	17.89	17.89	17.57	17.61
430	NASDAQ	PIZ	Fri, Sep 11, 2009	17.96	18.12	17.82	17.88
429	NASDAQ	PIZ	Thu, Sep 10, 2009	17.60	18.04	17.60	18.01
428	NASDAQ	PIZ	Wed, Sep 9, 2009	17.51	17.98	17.51	17.53
427	NASDAQ	PIZ	Tue, Sep 8, 2009	17.83	17.83	17.16	17.43
426	NASDAQ	PIZ	Fri, Sep 4, 2009	16.82	17.02	16.82	17.02
425	NASDAQ	PIZ	Thu, Sep 3, 2009	16.63	16.78	16.60	16.61
424	NASDAQ	PIZ	Wed, Sep 2, 2009	16.48	16.59	16.29	16.38
423	NASDAQ	PIZ	Tue, Sep 1, 2009	16.75	17.28	16.52	16.57
422	NASDAQ	PIZ	Mon, Aug 31, 2009	16.81	17.07	16.81	17.07
421	NASDAQ	PIZ	Fri, Aug 28, 2009	17.38	17.38	17.06	17.07
420	NASDAQ	PIZ	Thu, Aug 27, 2009	16.92	17.25	16.92	17.25
419	NASDAQ	PIZ	Wed, Aug 26, 2009	17.08	17.08	16.92	17.02
418	NASDAQ	PIZ	Tue, Aug 25, 2009	17.17	17.37	17.11	17.11
417	NASDAQ	PIZ	Mon, Aug 24, 2009	17.17	17.40	17.04	17.16
416	NASDAQ	PIZ	Fri, Aug 21, 2009	17.07	17.09	16.97	17.07
415	NASDAQ	PIZ	Thu, Aug 20, 2009	16.87	16.91	16.73	16.85
414	NASDAQ	PIZ	Wed, Aug 19, 2009	16.18	16.71	16.18	16.71
413	NASDAQ	PIZ	Tue, Aug 18, 2009	16.13	16.42	16.02	16.40
412	NASDAQ	PIZ	Mon, Aug 17, 2009	16.11	16.33	16.11	16.27
411	NASDAQ	PIZ	Fri, Aug 14, 2009	16.95	16.95	16.71	16.95
410	NASDAQ	PIZ	Thu, Aug 13, 2009	16.90	16.90	16.80	16.80
409	NASDAQ	PIZ	Wed, Aug 12, 2009	16.30	16.70	16.25	16.70
408	NASDAQ	PIZ	Tue, Aug 11, 2009	16.34	16.44	16.31	16.35
407	NASDAQ	PIZ	Mon, Aug 10, 2009	16.51	16.59	16.34	16.46
406	NASDAQ	PIZ	Fri, Aug 7, 2009	16.70	16.75	16.56	16.73
405	NASDAQ	PIZ	Thu, Aug 6, 2009	16.90	16.90	16.52	16.73
404	NASDAQ	PIZ	Wed, Aug 5, 2009	16.62	17.01	16.62	16.88
403	NASDAQ	PIZ	Tue, Aug 4, 2009	16.93	16.93	16.79	16.81
402	NASDAQ	PIZ	Mon, Aug 3, 2009	16.92	17.07	16.92	17.03
401	NASDAQ	PIZ	Fri, Jul 31, 2009	16.28	16.59	16.28	16.59
400	NASDAQ	PIZ	Thu, Jul 30, 2009	16.42	16.42	16.38	16.42
399	NASDAQ	PIZ	Wed, Jul 29, 2009	16.08	16.12	15.82	16.10
398	NASDAQ	PIZ	Tue, Jul 28, 2009	16.15	16.39	16.01	16.20
397	NASDAQ	PIZ	Mon, Jul 27, 2009	16.37	16.49	16.27	16.47
396	NASDAQ	PIZ	Fri, Jul 24, 2009	15.67	16.42	15.67	16.14
395	NASDAQ	PIZ	Thu, Jul 23, 2009	15.93	16.16	15.93	16.00
394	NASDAQ	PIZ	Wed, Jul 22, 2009	15.59	16.02	15.55	15.68
393	NASDAQ	PIZ	Tue, Jul 21, 2009	15.64	15.71	15.44	15.48
392	NASDAQ	PIZ	Mon, Jul 20, 2009	15.51	15.55	15.42	15.55
391	NASDAQ	PIZ	Fri, Jul 17, 2009	15.08	15.11	14.94	14.95
390	NASDAQ	PIZ	Thu, Jul 16, 2009	14.76	15.00	14.76	14.95
389	NASDAQ	PIZ	Wed, Jul 15, 2009	14.77	14.80	14.71	14.76
388	NASDAQ	PIZ	Tue, Jul 14, 2009	14.16	14.32	14.06	14.15
387	NASDAQ	PIZ	Mon, Jul 13, 2009	13.77	13.93	13.64	13.92
386	NASDAQ	PIZ	Fri, Jul 10, 2009	13.65	13.85	13.60	13.85
385	NASDAQ	PIZ	Thu, Jul 9, 2009	14.00	14.00	13.77	13.78
384	NASDAQ	PIZ	Wed, Jul 8, 2009	13.87	13.88	13.00	13.50
383	NASDAQ	PIZ	Tue, Jul 7, 2009	14.11	14.15	13.83	13.85
382	NASDAQ	PIZ	Mon, Jul 6, 2009	14.09	14.09	14.05	14.07
381	NASDAQ	PIZ	Thu, Jul 2, 2009	14.62	14.62	14.22	14.22
380	NASDAQ	PIZ	Wed, Jul 1, 2009	14.94	14.94	14.83	14.89
379	NASDAQ	PIZ	Tue, Jun 30, 2009	14.87	14.87	14.52	14.65
378	NASDAQ	PIZ	Mon, Jun 29, 2009	14.50	14.82	14.50	14.80
377	NASDAQ	PIZ	Fri, Jun 26, 2009	14.69	14.73	14.59	14.65
376	NASDAQ	PIZ	Thu, Jun 25, 2009	14.41	14.53	14.41	14.53
375	NASDAQ	PIZ	Wed, Jun 24, 2009	14.65	14.65	14.25	14.31
374	NASDAQ	PIZ	Tue, Jun 23, 2009	14.34	14.36	14.07	14.23
373	NASDAQ	PIZ	Mon, Jun 22, 2009	14.14	14.24	14.06	14.24
372	NASDAQ	PIZ	Fri, Jun 19, 2009	14.51	15.10	14.51	14.56
371	NASDAQ	PIZ	Thu, Jun 18, 2009	14.32	14.62	14.28	14.40
370	NASDAQ	PIZ	Wed, Jun 17, 2009	14.34	14.40	14.34	14.39
369	NASDAQ	PIZ	Tue, Jun 16, 2009	14.91	14.92	14.57	14.69
368	NASDAQ	PIZ	Mon, Jun 15, 2009	15.00	15.00	14.68	14.74
367	NASDAQ	PIZ	Fri, Jun 12, 2009	15.31	15.37	15.24	15.26
366	NASDAQ	PIZ	Thu, Jun 11, 2009	15.21	15.62	15.21	15.42
365	NASDAQ	PIZ	Wed, Jun 10, 2009	15.44	15.44	15.11	15.11
364	NASDAQ	PIZ	Tue, Jun 9, 2009	15.08	15.29	15.01	15.23
363	NASDAQ	PIZ	Mon, Jun 8, 2009	15.05	15.07	14.83	14.95
362	NASDAQ	PIZ	Fri, Jun 5, 2009	15.40	15.40	14.93	15.01
361	NASDAQ	PIZ	Thu, Jun 4, 2009	15.05	15.28	15.01	15.22
360	NASDAQ	PIZ	Wed, Jun 3, 2009	15.35	15.35	14.88	14.95
359	NASDAQ	PIZ	Tue, Jun 2, 2009	15.45	15.54	15.45	15.51
358	NASDAQ	PIZ	Mon, Jun 1, 2009	15.40	15.47	15.25	15.25
357	NASDAQ	PIZ	Fri, May 29, 2009	14.98	15.06	14.87	15.06
356	NASDAQ	PIZ	Thu, May 28, 2009	14.42	14.74	14.42	14.56
355	NASDAQ	PIZ	Wed, May 27, 2009	14.69	14.72	14.61	14.61
354	NASDAQ	PIZ	Tue, May 26, 2009	14.11	14.63	14.11	14.47
353	NASDAQ	PIZ	Fri, May 22, 2009	14.44	14.44	14.29	14.31
352	NASDAQ	PIZ	Thu, May 21, 2009	14.16	14.24	13.99	14.18
351	NASDAQ	PIZ	Wed, May 20, 2009	14.42	14.49	14.25	14.27
350	NASDAQ	PIZ	Tue, May 19, 2009	14.01	14.20	14.01	14.19
349	NASDAQ	PIZ	Mon, May 18, 2009	13.84	13.94	13.84	13.90
348	NASDAQ	PIZ	Fri, May 15, 2009	13.75	13.76	13.42	13.52
347	NASDAQ	PIZ	Thu, May 14, 2009	13.40	13.79	12.83	13.64
346	NASDAQ	PIZ	Wed, May 13, 2009	13.54	13.54	13.38	13.38
345	NASDAQ	PIZ	Tue, May 12, 2009	14.02	14.02	13.74	13.83
344	NASDAQ	PIZ	Mon, May 11, 2009	13.78	13.95	13.78	13.95
343	NASDAQ	PIZ	Fri, May 8, 2009	13.90	14.24	13.79	14.24
342	NASDAQ	PIZ	Thu, May 7, 2009	14.00	14.00	13.53	13.53
341	NASDAQ	PIZ	Wed, May 6, 2009	13.65	13.91	13.46	13.46
340	NASDAQ	PIZ	Tue, May 5, 2009	13.62	13.62	13.42	13.44
339	NASDAQ	PIZ	Mon, May 4, 2009	13.03	13.62	13.03	13.55
338	NASDAQ	PIZ	Fri, May 1, 2009	13.12	13.21	13.12	13.19
337	NASDAQ	PIZ	Thu, Apr 30, 2009	12.93	13.07	12.89	12.92
336	NASDAQ	PIZ	Wed, Apr 29, 2009	12.81	12.96	12.81	12.86
335	NASDAQ	PIZ	Tue, Apr 28, 2009	12.33	12.52	12.33	12.43
334	NASDAQ	PIZ	Mon, Apr 27, 2009	12.52	12.72	12.50	12.53
333	NASDAQ	PIZ	Fri, Apr 24, 2009	12.72	12.81	12.66	12.80
332	NASDAQ	PIZ	Thu, Apr 23, 2009	12.43	12.59	12.43	12.57
331	NASDAQ	PIZ	Wed, Apr 22, 2009	12.18	12.45	12.18	12.26
330	NASDAQ	PIZ	Tue, Apr 21, 2009	12.05	12.39	12.05	12.38
329	NASDAQ	PIZ	Mon, Apr 20, 2009	12.14	12.19	12.05	12.13
328	NASDAQ	PIZ	Fri, Apr 17, 2009	12.59	12.69	12.59	12.61
327	NASDAQ	PIZ	Thu, Apr 16, 2009	12.79	12.79	12.62	12.68
326	NASDAQ	PIZ	Wed, Apr 15, 2009	11.82	12.67	11.82	12.67
325	NASDAQ	PIZ	Tue, Apr 14, 2009	12.60	12.62	12.40	12.40
324	NASDAQ	PIZ	Mon, Apr 13, 2009	12.37	12.78	12.37	12.78
323	NASDAQ	PIZ	Thu, Apr 9, 2009	12.43	12.43	12.29	12.34
322	NASDAQ	PIZ	Wed, Apr 8, 2009	12.06	12.25	12.01	12.08
321	NASDAQ	PIZ	Tue, Apr 7, 2009	12.08	12.12	11.95	12.10
320	NASDAQ	PIZ	Mon, Apr 6, 2009	12.33	12.35	12.16	12.35
319	NASDAQ	PIZ	Fri, Apr 3, 2009	12.30	12.49	12.30	12.41
318	NASDAQ	PIZ	Thu, Apr 2, 2009	12.33	12.62	12.33	12.54
317	NASDAQ	PIZ	Wed, Apr 1, 2009	11.83	12.05	11.36	12.04
316	NASDAQ	PIZ	Tue, Mar 31, 2009	11.80	11.96	11.79	11.87
315	NASDAQ	PIZ	Mon, Mar 30, 2009	11.39	11.67	11.39	11.50
314	NASDAQ	PIZ	Fri, Mar 27, 2009	11.95	12.04	11.95	11.96
313	NASDAQ	PIZ	Thu, Mar 26, 2009	12.20	12.30	12.10	12.28
312	NASDAQ	PIZ	Wed, Mar 25, 2009	12.12	12.26	11.85	12.09
311	NASDAQ	PIZ	Tue, Mar 24, 2009	12.13	12.18	12.01	12.11
310	NASDAQ	PIZ	Mon, Mar 23, 2009	11.83	12.21	11.83	12.13
309	NASDAQ	PIZ	Fri, Mar 20, 2009	11.65	11.65	11.58	11.62
308	NASDAQ	PIZ	Thu, Mar 19, 2009	11.82	11.82	11.75	11.79
307	NASDAQ	PIZ	Wed, Mar 18, 2009	11.22	11.74	11.22	11.72
306	NASDAQ	PIZ	Tue, Mar 17, 2009	11.20	11.39	11.19	11.39
305	NASDAQ	PIZ	Mon, Mar 16, 2009	11.17	11.35	11.15	11.19
304	NASDAQ	PIZ	Fri, Mar 13, 2009	11.22	11.22	11.01	11.20
303	NASDAQ	PIZ	Thu, Mar 12, 2009	10.91	11.02	10.20	11.00
302	NASDAQ	PIZ	Wed, Mar 11, 2009	10.99	10.99	10.86	10.95
301	NASDAQ	PIZ	Tue, Mar 10, 2009	10.56	10.86	10.56	10.81
300	NASDAQ	PIZ	Mon, Mar 9, 2009	10.47	10.47	10.35	10.35
299	NASDAQ	PIZ	Fri, Mar 6, 2009	10.54	10.81	10.41	10.41
298	NASDAQ	PIZ	Thu, Mar 5, 2009	10.58	10.69	10.44	10.50
297	NASDAQ	PIZ	Wed, Mar 4, 2009	10.81	10.90	10.69	10.90
296	NASDAQ	PIZ	Tue, Mar 3, 2009	10.75	10.75	10.41	10.44
295	NASDAQ	PIZ	Mon, Mar 2, 2009	10.72	10.80	10.47	10.49
294	NASDAQ	PIZ	Fri, Feb 27, 2009	11.02	11.14	10.98	10.98
293	NASDAQ	PIZ	Thu, Feb 26, 2009	11.24	11.24	10.93	10.97
292	NASDAQ	PIZ	Wed, Feb 25, 2009	11.10	11.11	10.96	11.09
291	NASDAQ	PIZ	Tue, Feb 24, 2009	11.12	11.29	10.94	11.29
290	NASDAQ	PIZ	Mon, Feb 23, 2009	11.25	11.27	11.00	11.01
289	NASDAQ	PIZ	Fri, Feb 20, 2009	11.22	11.50	11.19	11.39
288	NASDAQ	PIZ	Thu, Feb 19, 2009	11.77	11.80	11.40	11.40
287	NASDAQ	PIZ	Wed, Feb 18, 2009	11.54	11.57	11.50	11.56
286	NASDAQ	PIZ	Tue, Feb 17, 2009	11.71	11.75	11.63	11.65
285	NASDAQ	PIZ	Fri, Feb 13, 2009	12.19	12.25	12.10	12.12
284	NASDAQ	PIZ	Thu, Feb 12, 2009	12.09	12.14	11.92	12.14
283	NASDAQ	PIZ	Wed, Feb 11, 2009	12.25	12.29	12.16	12.18
282	NASDAQ	PIZ	Tue, Feb 10, 2009	12.49	12.51	12.15	12.15
281	NASDAQ	PIZ	Mon, Feb 9, 2009	12.62	12.64	12.59	12.62
280	NASDAQ	PIZ	Fri, Feb 6, 2009	12.43	12.69	12.43	12.60
279	NASDAQ	PIZ	Thu, Feb 5, 2009	12.20	12.46	12.20	12.34
278	NASDAQ	PIZ	Wed, Feb 4, 2009	12.32	12.47	12.21	12.32
277	NASDAQ	PIZ	Tue, Feb 3, 2009	12.22	12.48	12.20	12.33
276	NASDAQ	PIZ	Mon, Feb 2, 2009	12.08	12.29	12.08	12.25
275	NASDAQ	PIZ	Fri, Jan 30, 2009	12.45	12.46	12.35	12.35
274	NASDAQ	PIZ	Thu, Jan 29, 2009	12.50	12.54	12.34	12.34
273	NASDAQ	PIZ	Wed, Jan 28, 2009	12.64	12.68	12.53	12.59
272	NASDAQ	PIZ	Tue, Jan 27, 2009	12.56	12.56	12.37	12.45
271	NASDAQ	PIZ	Mon, Jan 26, 2009	12.25	12.35	12.14	12.25
270	NASDAQ	PIZ	Fri, Jan 23, 2009	11.79	12.19	11.77	12.12
269	NASDAQ	PIZ	Thu, Jan 22, 2009	12.12	12.26	12.05	12.21
268	NASDAQ	PIZ	Wed, Jan 21, 2009	12.06	12.29	11.98	12.29
267	NASDAQ	PIZ	Tue, Jan 20, 2009	12.25	12.30	11.73	11.73
266	NASDAQ	PIZ	Fri, Jan 16, 2009	12.55	12.55	12.32	12.50
265	NASDAQ	PIZ	Thu, Jan 15, 2009	12.30	12.50	12.07	12.39
264	NASDAQ	PIZ	Wed, Jan 14, 2009	12.48	12.48	12.24	12.30
263	NASDAQ	PIZ	Tue, Jan 13, 2009	12.73	12.85	12.56	12.85
262	NASDAQ	PIZ	Mon, Jan 12, 2009	13.17	13.18	13.05	13.12
261	NASDAQ	PIZ	Fri, Jan 9, 2009	13.40	13.40	13.20	13.22
260	NASDAQ	PIZ	Thu, Jan 8, 2009	13.30	13.53	13.23	13.46
259	NASDAQ	PIZ	Wed, Jan 7, 2009	13.43	13.56	13.27	13.28
258	NASDAQ	PIZ	Tue, Jan 6, 2009	13.57	13.67	13.57	13.65
257	NASDAQ	PIZ	Mon, Jan 5, 2009	13.63	13.74	13.54	13.63
256	NASDAQ	PIZ	Fri, Jan 2, 2009	13.78	13.80	13.67	13.80
255	NASDAQ	PIZ	Wed, Dec 31, 2008	13.43	13.63	13.43	13.63
254	NASDAQ	PIZ	Tue, Dec 30, 2008	13.51	13.54	13.31	13.45
253	NASDAQ	PIZ	Mon, Dec 29, 2008	13.51	13.51	13.27	13.32
252	NASDAQ	PIZ	Fri, Dec 26, 2008	13.53	13.53	13.20	13.22
251	NASDAQ	PIZ	Wed, Dec 24, 2008	13.15	13.29	12.95	13.09
250	NASDAQ	PIZ	Tue, Dec 23, 2008	13.05	13.15	12.93	12.98
249	NASDAQ	PIZ	Mon, Dec 22, 2008	13.35	13.35	12.94	13.04
248	NASDAQ	PIZ	Fri, Dec 19, 2008	13.35	13.52	13.17	13.17
247	NASDAQ	PIZ	Thu, Dec 18, 2008	13.76	13.80	13.29	13.42
246	NASDAQ	PIZ	Wed, Dec 17, 2008	13.54	13.92	13.54	13.79
245	NASDAQ	PIZ	Tue, Dec 16, 2008	13.13	13.77	13.12	13.73
244	NASDAQ	PIZ	Mon, Dec 15, 2008	13.17	13.17	12.89	13.03
243	NASDAQ	PIZ	Fri, Dec 12, 2008	12.86	13.02	12.76	12.97
242	NASDAQ	PIZ	Thu, Dec 11, 2008	13.06	13.20	12.78	12.85
241	NASDAQ	PIZ	Wed, Dec 10, 2008	12.89	12.98	12.77	12.89
240	NASDAQ	PIZ	Tue, Dec 9, 2008	12.72	12.79	12.48	12.65
239	NASDAQ	PIZ	Mon, Dec 8, 2008	12.63	12.76	12.47	12.74
238	NASDAQ	PIZ	Fri, Dec 5, 2008	12.09	12.34	11.82	12.34
237	NASDAQ	PIZ	Thu, Dec 4, 2008	12.34	12.34	11.98	11.98
236	NASDAQ	PIZ	Wed, Dec 3, 2008	11.89	12.26	11.89	12.10
235	NASDAQ	PIZ	Tue, Dec 2, 2008	12.26	12.34	12.00	12.24
234	NASDAQ	PIZ	Mon, Dec 1, 2008	12.15	12.24	11.86	11.99
233	NASDAQ	PIZ	Fri, Nov 28, 2008	12.69	12.69	12.43	12.56
232	NASDAQ	PIZ	Wed, Nov 26, 2008	12.32	12.70	12.32	12.67
231	NASDAQ	PIZ	Tue, Nov 25, 2008	12.71	12.82	12.41	12.62
230	NASDAQ	PIZ	Mon, Nov 24, 2008	12.28	12.68	12.06	12.54
229	NASDAQ	PIZ	Fri, Nov 21, 2008	11.79	11.92	11.48	11.92
228	NASDAQ	PIZ	Thu, Nov 20, 2008	11.62	11.71	11.05	11.05
227	NASDAQ	PIZ	Wed, Nov 19, 2008	12.49	12.49	11.63	11.63
226	NASDAQ	PIZ	Tue, Nov 18, 2008	12.44	12.60	12.09	12.39
225	NASDAQ	PIZ	Mon, Nov 17, 2008	12.59	12.79	12.43	12.58
224	NASDAQ	PIZ	Fri, Nov 14, 2008	12.88	13.01	12.67	12.85
223	NASDAQ	PIZ	Thu, Nov 13, 2008	12.71	12.74	12.06	12.71
222	NASDAQ	PIZ	Wed, Nov 12, 2008	12.65	12.65	12.25	12.29
221	NASDAQ	PIZ	Tue, Nov 11, 2008	13.15	13.15	12.65	12.75
220	NASDAQ	PIZ	Mon, Nov 10, 2008	13.58	13.58	13.03	13.05
219	NASDAQ	PIZ	Fri, Nov 7, 2008	13.07	13.45	13.07	13.34
218	NASDAQ	PIZ	Thu, Nov 6, 2008	13.22	13.23	12.48	12.65
217	NASDAQ	PIZ	Wed, Nov 5, 2008	13.72	14.00	13.28	13.40
216	NASDAQ	PIZ	Tue, Nov 4, 2008	13.73	14.03	13.59	13.87
215	NASDAQ	PIZ	Mon, Nov 3, 2008	13.38	13.38	13.15	13.26
214	NASDAQ	PIZ	Fri, Oct 31, 2008	13.07	13.40	12.80	13.30
213	NASDAQ	PIZ	Thu, Oct 30, 2008	13.55	13.55	12.90	13.09
212	NASDAQ	PIZ	Wed, Oct 29, 2008	12.52	12.94	12.52	12.90
211	NASDAQ	PIZ	Tue, Oct 28, 2008	12.25	12.68	11.87	12.64
210	NASDAQ	PIZ	Mon, Oct 27, 2008	11.38	11.77	11.38	11.40
209	NASDAQ	PIZ	Fri, Oct 24, 2008	11.21	12.25	11.12	11.58
208	NASDAQ	PIZ	Thu, Oct 23, 2008	12.23	12.35	11.70	11.89
207	NASDAQ	PIZ	Wed, Oct 22, 2008	12.44	13.53	11.82	11.94
206	NASDAQ	PIZ	Tue, Oct 21, 2008	13.27	13.38	12.13	12.93
205	NASDAQ	PIZ	Mon, Oct 20, 2008	13.07	13.56	13.07	13.55
204	NASDAQ	PIZ	Fri, Oct 17, 2008	12.99	13.38	12.99	13.15
203	NASDAQ	PIZ	Thu, Oct 16, 2008	13.11	13.34	12.39	13.24
202	NASDAQ	PIZ	Wed, Oct 15, 2008	13.80	13.80	12.64	12.64
201	NASDAQ	PIZ	Tue, Oct 14, 2008	14.56	14.96	13.54	13.65
200	NASDAQ	PIZ	Mon, Oct 13, 2008	13.25	14.06	13.23	14.02
199	NASDAQ	PIZ	Fri, Oct 10, 2008	12.19	12.98	11.89	12.59
198	NASDAQ	PIZ	Thu, Oct 9, 2008	14.05	14.05	12.61	12.73
197	NASDAQ	PIZ	Wed, Oct 8, 2008	13.67	14.00	13.50	13.68
196	NASDAQ	PIZ	Tue, Oct 7, 2008	14.68	14.80	13.77	13.77
195	NASDAQ	PIZ	Mon, Oct 6, 2008	14.72	15.02	13.74	14.39
194	NASDAQ	PIZ	Fri, Oct 3, 2008	15.62	15.81	15.11	15.17
193	NASDAQ	PIZ	Thu, Oct 2, 2008	15.88	15.88	15.36	15.50
192	NASDAQ	PIZ	Wed, Oct 1, 2008	16.38	16.44	16.05	16.44
191	NASDAQ	PIZ	Tue, Sep 30, 2008	15.96	16.31	15.96	16.31
190	NASDAQ	PIZ	Mon, Sep 29, 2008	16.76	16.76	15.27	15.33
189	NASDAQ	PIZ	Fri, Sep 26, 2008	17.69	17.69	17.30	17.47
188	NASDAQ	PIZ	Thu, Sep 25, 2008	18.11	18.11	17.81	17.98
187	NASDAQ	PIZ	Wed, Sep 24, 2008	17.83	17.98	17.70	17.70
186	NASDAQ	PIZ	Tue, Sep 23, 2008	18.37	18.37	17.73	17.79
185	NASDAQ	PIZ	Mon, Sep 22, 2008	18.59	18.64	18.22	18.22
184	NASDAQ	PIZ	Fri, Sep 19, 2008	18.56	18.59	17.53	18.55
183	NASDAQ	PIZ	Thu, Sep 18, 2008	17.21	17.21	16.24	17.13
182	NASDAQ	PIZ	Wed, Sep 17, 2008	16.93	17.23	16.49	16.56
181	NASDAQ	PIZ	Tue, Sep 16, 2008	16.82	17.37	16.72	17.28
180	NASDAQ	PIZ	Mon, Sep 15, 2008	17.19	17.52	17.14	17.52
179	NASDAQ	PIZ	Fri, Sep 12, 2008	17.71	18.05	17.71	17.98
178	NASDAQ	PIZ	Thu, Sep 11, 2008	17.26	17.61	17.13	17.61
177	NASDAQ	PIZ	Wed, Sep 10, 2008	17.62	17.75	17.37	17.44
176	NASDAQ	PIZ	Tue, Sep 9, 2008	18.18	18.18	17.46	17.46
175	NASDAQ	PIZ	Mon, Sep 8, 2008	18.60	18.65	17.58	18.51
174	NASDAQ	PIZ	Fri, Sep 5, 2008	18.36	18.40	17.82	18.21
173	NASDAQ	PIZ	Thu, Sep 4, 2008	19.38	19.38	18.42	18.53
172	NASDAQ	PIZ	Wed, Sep 3, 2008	19.71	19.72	19.33	19.45
171	NASDAQ	PIZ	Tue, Sep 2, 2008	20.24	20.24	19.74	19.77
170	NASDAQ	PIZ	Fri, Aug 29, 2008	20.73	20.73	20.44	20.44
169	NASDAQ	PIZ	Thu, Aug 28, 2008	20.62	20.63	20.00	20.41
168	NASDAQ	PIZ	Wed, Aug 27, 2008	20.27	20.53	20.27	20.47
167	NASDAQ	PIZ	Tue, Aug 26, 2008	19.89	20.23	19.77	20.01
166	NASDAQ	PIZ	Mon, Aug 25, 2008	20.37	20.37	19.90	19.98
165	NASDAQ	PIZ	Fri, Aug 22, 2008	20.47	20.47	20.25	20.25
164	NASDAQ	PIZ	Thu, Aug 21, 2008	20.23	20.34	20.00	20.26
163	NASDAQ	PIZ	Wed, Aug 20, 2008	19.93	19.93	19.48	19.83
162	NASDAQ	PIZ	Tue, Aug 19, 2008	19.68	19.76	19.47	19.61
161	NASDAQ	PIZ	Mon, Aug 18, 2008	19.89	19.89	18.97	19.61
160	NASDAQ	PIZ	Fri, Aug 15, 2008	20.08	20.09	19.56	20.00
159	NASDAQ	PIZ	Thu, Aug 14, 2008	20.24	20.24	19.93	19.99
158	NASDAQ	PIZ	Wed, Aug 13, 2008	20.29	20.29	19.50	20.04
157	NASDAQ	PIZ	Tue, Aug 12, 2008	20.23	20.27	19.92	19.98
156	NASDAQ	PIZ	Mon, Aug 11, 2008	20.56	20.83	19.96	20.26
155	NASDAQ	PIZ	Fri, Aug 8, 2008	20.67	20.82	20.54	20.81
154	NASDAQ	PIZ	Thu, Aug 7, 2008	21.04	21.07	20.70	20.78
153	NASDAQ	PIZ	Wed, Aug 6, 2008	20.87	21.19	20.87	21.08
152	NASDAQ	PIZ	Tue, Aug 5, 2008	20.90	21.02	20.64	20.93
151	NASDAQ	PIZ	Mon, Aug 4, 2008	21.41	21.41	21.09	21.11
150	NASDAQ	PIZ	Fri, Aug 1, 2008	21.92	21.92	21.47	21.57
149	NASDAQ	PIZ	Thu, Jul 31, 2008	22.17	22.17	21.97	22.00
148	NASDAQ	PIZ	Wed, Jul 30, 2008	21.48	23.52	21.34	21.76
147	NASDAQ	PIZ	Tue, Jul 29, 2008	21.57	21.64	21.46	21.64
146	NASDAQ	PIZ	Mon, Jul 28, 2008	21.89	21.89	21.44	21.50
145	NASDAQ	PIZ	Fri, Jul 25, 2008	21.72	21.80	21.55	21.62
144	NASDAQ	PIZ	Thu, Jul 24, 2008	22.32	22.32	21.45	21.53
143	NASDAQ	PIZ	Wed, Jul 23, 2008	22.56	22.56	22.16	22.37
142	NASDAQ	PIZ	Tue, Jul 22, 2008	22.14	22.40	21.87	22.40
141	NASDAQ	PIZ	Mon, Jul 21, 2008	22.66	22.66	22.26	22.45
140	NASDAQ	PIZ	Fri, Jul 18, 2008	21.95	22.11	21.81	22.11
139	NASDAQ	PIZ	Thu, Jul 17, 2008	21.87	22.08	21.87	22.08
138	NASDAQ	PIZ	Wed, Jul 16, 2008	21.72	21.72	21.36	21.72
137	NASDAQ	PIZ	Tue, Jul 15, 2008	22.10	22.10	21.77	21.84
136	NASDAQ	PIZ	Mon, Jul 14, 2008	22.69	23.02	22.50	22.59
135	NASDAQ	PIZ	Fri, Jul 11, 2008	22.73	22.76	22.38	22.57
134	NASDAQ	PIZ	Thu, Jul 10, 2008	22.64	22.82	22.62	22.76
133	NASDAQ	PIZ	Wed, Jul 9, 2008	22.78	22.90	22.67	22.67
132	NASDAQ	PIZ	Tue, Jul 8, 2008	22.56	22.63	22.27	22.63
131	NASDAQ	PIZ	Mon, Jul 7, 2008	22.86	22.89	22.55	22.68
130	NASDAQ	PIZ	Thu, Jul 3, 2008	23.09	23.10	22.72	22.99
129	NASDAQ	PIZ	Wed, Jul 2, 2008	23.60	23.73	23.13	23.13
128	NASDAQ	PIZ	Tue, Jul 1, 2008	23.81	23.82	23.35	23.82
127	NASDAQ	PIZ	Mon, Jun 30, 2008	24.45	24.45	24.12	24.24
126	NASDAQ	PIZ	Fri, Jun 27, 2008	24.15	24.29	24.12	24.25
125	NASDAQ	PIZ	Thu, Jun 26, 2008	24.50	24.50	24.06	24.06
124	NASDAQ	PIZ	Wed, Jun 25, 2008	24.52	24.57	24.32	24.57
123	NASDAQ	PIZ	Tue, Jun 24, 2008	24.22	24.55	24.14	24.43
122	NASDAQ	PIZ	Mon, Jun 23, 2008	24.81	24.81	24.51	24.64
121	NASDAQ	PIZ	Fri, Jun 20, 2008	25.30	25.30	24.72	24.95
120	NASDAQ	PIZ	Thu, Jun 19, 2008	25.24	25.41	25.21	25.41
119	NASDAQ	PIZ	Wed, Jun 18, 2008	25.40	25.40	25.18	25.37
118	NASDAQ	PIZ	Tue, Jun 17, 2008	25.66	25.68	25.56	25.61
117	NASDAQ	PIZ	Mon, Jun 16, 2008	25.31	25.41	25.29	25.39
116	NASDAQ	PIZ	Fri, Jun 13, 2008	24.70	25.12	24.70	25.09
115	NASDAQ	PIZ	Thu, Jun 12, 2008	24.79	24.91	24.44	24.59
114	NASDAQ	PIZ	Wed, Jun 11, 2008	25.28	25.28	24.81	24.82
113	NASDAQ	PIZ	Tue, Jun 10, 2008	25.20	25.28	25.00	25.19
112	NASDAQ	PIZ	Mon, Jun 9, 2008	26.05	26.05	25.52	25.65
111	NASDAQ	PIZ	Fri, Jun 6, 2008	26.19	26.19	25.71	25.71
110	NASDAQ	PIZ	Thu, Jun 5, 2008	25.82	26.19	25.82	26.18
109	NASDAQ	PIZ	Wed, Jun 4, 2008	25.92	25.95	25.66	25.77
108	NASDAQ	PIZ	Tue, Jun 3, 2008	26.13	26.18	25.81	25.97
107	NASDAQ	PIZ	Mon, Jun 2, 2008	25.95	26.06	25.87	26.06
106	NASDAQ	PIZ	Fri, May 30, 2008	26.01	26.23	25.94	26.20
105	NASDAQ	PIZ	Thu, May 29, 2008	26.05	26.08	25.95	26.05
104	NASDAQ	PIZ	Wed, May 28, 2008	26.02	26.02	25.70	25.98
103	NASDAQ	PIZ	Tue, May 27, 2008	25.84	25.93	25.75	25.91
102	NASDAQ	PIZ	Fri, May 23, 2008	26.25	26.26	26.05	26.08
101	NASDAQ	PIZ	Thu, May 22, 2008	26.55	26.55	26.16	26.38
100	NASDAQ	PIZ	Wed, May 21, 2008	26.60	26.66	26.32	26.35
99	NASDAQ	PIZ	Tue, May 20, 2008	26.46	26.52	26.37	26.44
98	NASDAQ	PIZ	Mon, May 19, 2008	26.66	26.82	26.60	26.60
97	NASDAQ	PIZ	Fri, May 16, 2008	26.63	26.90	26.45	26.59
96	NASDAQ	PIZ	Thu, May 15, 2008	26.01	26.33	26.01	26.32
95	NASDAQ	PIZ	Wed, May 14, 2008	26.01	26.18	25.95	25.99
94	NASDAQ	PIZ	Tue, May 13, 2008	25.46	25.78	25.45	25.78
93	NASDAQ	PIZ	Mon, May 12, 2008	25.50	25.60	25.45	25.60
92	NASDAQ	PIZ	Fri, May 9, 2008	25.49	25.49	25.28	25.37
91	NASDAQ	PIZ	Thu, May 8, 2008	25.54	25.60	25.48	25.55
90	NASDAQ	PIZ	Wed, May 7, 2008	25.39	25.39	25.09	25.20
89	NASDAQ	PIZ	Tue, May 6, 2008	25.16	25.40	25.03	25.36
88	NASDAQ	PIZ	Mon, May 5, 2008	25.19	25.19	24.98	25.18
87	NASDAQ	PIZ	Fri, May 2, 2008	25.12	25.30	24.99	25.13
86	NASDAQ	PIZ	Thu, May 1, 2008	24.79	25.14	24.79	25.10
85	NASDAQ	PIZ	Wed, Apr 30, 2008	24.88	25.12	24.85	24.96
84	NASDAQ	PIZ	Tue, Apr 29, 2008	24.79	24.86	24.76	24.81
83	NASDAQ	PIZ	Mon, Apr 28, 2008	25.23	25.24	25.09	25.14
82	NASDAQ	PIZ	Fri, Apr 25, 2008	25.10	25.18	24.92	25.15
81	NASDAQ	PIZ	Thu, Apr 24, 2008	24.92	25.08	24.70	25.03
80	NASDAQ	PIZ	Wed, Apr 23, 2008	25.20	25.39	25.15	25.39
79	NASDAQ	PIZ	Tue, Apr 22, 2008	25.12	25.36	24.99	25.25
78	NASDAQ	PIZ	Mon, Apr 21, 2008	25.19	25.29	25.11	25.26
77	NASDAQ	PIZ	Fri, Apr 18, 2008	24.97	25.00	24.87	24.93
76	NASDAQ	PIZ	Thu, Apr 17, 2008	24.71	24.86	24.63	24.81
75	NASDAQ	PIZ	Wed, Apr 16, 2008	24.75	25.19	24.71	25.19
74	NASDAQ	PIZ	Tue, Apr 15, 2008	24.38	24.39	24.25	24.34
73	NASDAQ	PIZ	Mon, Apr 14, 2008	24.11	24.19	24.10	24.19
72	NASDAQ	PIZ	Fri, Apr 11, 2008	24.05	24.12	24.03	24.09
71	NASDAQ	PIZ	Thu, Apr 10, 2008	24.18	24.47	24.15	24.34
70	NASDAQ	PIZ	Wed, Apr 9, 2008	24.32	24.47	24.21	24.41
69	NASDAQ	PIZ	Tue, Apr 8, 2008	24.10	24.49	24.10	24.49
68	NASDAQ	PIZ	Mon, Apr 7, 2008	24.72	24.88	24.68	24.81
67	NASDAQ	PIZ	Fri, Apr 4, 2008	25.38	25.53	24.34	24.40
66	NASDAQ	PIZ	Thu, Apr 3, 2008	23.98	24.81	23.85	24.81
65	NASDAQ	PIZ	Wed, Apr 2, 2008	24.40	24.80	24.38	24.53
64	NASDAQ	PIZ	Tue, Apr 1, 2008	24.12	24.57	24.09	24.43
63	NASDAQ	PIZ	Mon, Mar 31, 2008	24.21	24.21	24.02	24.18
62	NASDAQ	PIZ	Fri, Mar 28, 2008	24.04	24.08	23.90	24.00
61	NASDAQ	PIZ	Thu, Mar 27, 2008	23.72	23.79	23.54	23.62
60	NASDAQ	PIZ	Wed, Mar 26, 2008	23.07	23.58	23.07	23.58
59	NASDAQ	PIZ	Tue, Mar 25, 2008	22.78	23.41	22.75	23.41
58	NASDAQ	PIZ	Mon, Mar 24, 2008	22.58	22.91	22.58	22.78
57	NASDAQ	PIZ	Thu, Mar 20, 2008	22.02	22.31	21.69	22.30
56	NASDAQ	PIZ	Wed, Mar 19, 2008	23.17	23.17	22.66	22.66
55	NASDAQ	PIZ	Tue, Mar 18, 2008	23.15	23.42	23.12	23.42
54	NASDAQ	PIZ	Mon, Mar 17, 2008	22.81	24.00	22.81	22.98
53	NASDAQ	PIZ	Fri, Mar 14, 2008	23.76	23.80	22.96	23.15
52	NASDAQ	PIZ	Thu, Mar 13, 2008	22.89	23.31	22.78	23.30
51	NASDAQ	PIZ	Wed, Mar 12, 2008	23.37	23.50	23.30	23.35
50	NASDAQ	PIZ	Tue, Mar 11, 2008	22.99	23.29	22.89	23.29
49	NASDAQ	PIZ	Mon, Mar 10, 2008	22.75	22.75	22.09	22.09
48	NASDAQ	PIZ	Fri, Mar 7, 2008	23.27	23.44	22.99	23.08
47	NASDAQ	PIZ	Thu, Mar 6, 2008	24.01	24.01	23.65	23.65
46	NASDAQ	PIZ	Wed, Mar 5, 2008	23.57	23.63	23.40	23.60
45	NASDAQ	PIZ	Tue, Mar 4, 2008	23.72	23.72	23.17	23.42
44	NASDAQ	PIZ	Mon, Mar 3, 2008	23.99	24.14	23.91	23.95
43	NASDAQ	PIZ	Fri, Feb 29, 2008	24.46	24.46	24.18	24.27
42	NASDAQ	PIZ	Thu, Feb 28, 2008	24.90	24.90	24.63	24.69
41	NASDAQ	PIZ	Wed, Feb 27, 2008	24.38	24.75	24.16	24.75
40	NASDAQ	PIZ	Tue, Feb 26, 2008	24.08	24.49	24.06	24.47
39	NASDAQ	PIZ	Mon, Feb 25, 2008	24.22	24.34	23.95	24.34
38	NASDAQ	PIZ	Fri, Feb 22, 2008	24.19	24.29	23.85	24.29
37	NASDAQ	PIZ	Thu, Feb 21, 2008	24.20	24.26	24.02	24.04
36	NASDAQ	PIZ	Wed, Feb 20, 2008	23.71	24.50	23.71	24.40
35	NASDAQ	PIZ	Tue, Feb 19, 2008	24.14	24.14	23.64	23.69
34	NASDAQ	PIZ	Fri, Feb 15, 2008	23.20	23.36	23.13	23.36
33	NASDAQ	PIZ	Thu, Feb 14, 2008	23.40	23.45	23.31	23.34
32	NASDAQ	PIZ	Wed, Feb 13, 2008	23.11	23.38	23.01	23.37
31	NASDAQ	PIZ	Tue, Feb 12, 2008	23.18	23.18	22.68	22.87
30	NASDAQ	PIZ	Mon, Feb 11, 2008	22.63	22.68	22.46	22.67
29	NASDAQ	PIZ	Fri, Feb 8, 2008	22.48	22.67	22.38	22.51
28	NASDAQ	PIZ	Thu, Feb 7, 2008	22.34	23.85	22.31	22.55
27	NASDAQ	PIZ	Wed, Feb 6, 2008	22.77	23.00	22.60	22.60
26	NASDAQ	PIZ	Tue, Feb 5, 2008	23.14	23.14	22.82	22.90
25	NASDAQ	PIZ	Mon, Feb 4, 2008	23.77	24.80	23.77	23.91
24	NASDAQ	PIZ	Fri, Feb 1, 2008	23.77	24.13	23.62	24.13
23	NASDAQ	PIZ	Thu, Jan 31, 2008	22.46	23.32	22.46	23.32
22	NASDAQ	PIZ	Wed, Jan 30, 2008	23.22	24.87	23.00	23.43
21	NASDAQ	PIZ	Tue, Jan 29, 2008	22.99	23.29	22.94	99500.01
20	NASDAQ	PIZ	Mon, Jan 28, 2008	24.00	24.00	22.08	22.66
19	NASDAQ	PIZ	Fri, Jan 25, 2008	23.12	23.12	22.48	22.59
18	NASDAQ	PIZ	Thu, Jan 24, 2008	22.07	22.45	22.07	22.45
17	NASDAQ	PIZ	Wed, Jan 23, 2008	20.97	21.69	20.57	21.60
16	NASDAQ	PIZ	Tue, Jan 22, 2008	21.22	22.81	20.96	21.83
15	NASDAQ	PIZ	Fri, Jan 18, 2008	22.88	22.97	22.45	22.53
14	NASDAQ	PIZ	Thu, Jan 17, 2008	22.23	22.23	21.53	21.57
13	NASDAQ	PIZ	Wed, Jan 16, 2008	23.28	23.35	22.71	22.84
12	NASDAQ	PIZ	Tue, Jan 15, 2008	23.95	23.96	23.51	23.52
11	NASDAQ	PIZ	Mon, Jan 14, 2008	24.43	24.50	24.28	24.39
10	NASDAQ	PIZ	Fri, Jan 11, 2008	24.31	24.39	24.27	24.31
9	NASDAQ	PIZ	Thu, Jan 10, 2008	24.25	24.64	24.19	24.58
8	NASDAQ	PIZ	Wed, Jan 9, 2008	24.20	24.20	23.72	24.04
7	NASDAQ	PIZ	Tue, Jan 8, 2008	24.69	24.81	24.27	24.27
6	NASDAQ	PIZ	Mon, Jan 7, 2008	24.42	25.49	24.25	24.55
5	NASDAQ	PIZ	Fri, Jan 4, 2008	25.06	25.06	24.81	24.81
4	NASDAQ	PIZ	Thu, Jan 3, 2008	25.03	25.13	24.99	25.10
3	NASDAQ	PIZ	Wed, Jan 2, 2008	25.29	25.29	25.06	25.11
2	NASDAQ	PIZ	Mon, Dec 31, 2007	25.30	26.57	25.23	25.40
1	NASDAQ	PIZ	Fri, Dec 28, 2007	25.00	25.36	25.00	25.27
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Developed Markets Momentum ETF NASDAQ:PIZ 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