Invesco Pharmaceuticals ETF AMEX:PJP Historical Prices

Below are the 4704 trading days of historical prices for PJP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4704	AMEX	PJP	Mon, Mar 4, 2024	77.95	77.95	77.10	77.27
4703	AMEX	PJP	Fri, Mar 1, 2024	77.68	78.04	77.25	77.90
4702	AMEX	PJP	Thu, Feb 29, 2024	78.49	78.49	76.87	76.89
4701	AMEX	PJP	Wed, Feb 28, 2024	78.62	78.62	78.00	78.02
4700	AMEX	PJP	Tue, Feb 27, 2024	78.62	79.18	78.02	78.72
4699	AMEX	PJP	Mon, Feb 26, 2024	78.23	78.53	78.22	78.40
4698	AMEX	PJP	Fri, Feb 23, 2024	77.85	78.40	77.85	78.39
4697	AMEX	PJP	Thu, Feb 22, 2024	77.21	77.74	76.76	77.60
4696	AMEX	PJP	Wed, Feb 21, 2024	76.80	77.03	76.45	76.79
4695	AMEX	PJP	Tue, Feb 20, 2024	76.93	77.56	76.76	76.81
4694	AMEX	PJP	Fri, Feb 16, 2024	77.31	77.70	76.97	77.16
4693	AMEX	PJP	Thu, Feb 15, 2024	76.92	77.57	76.92	77.46
4692	AMEX	PJP	Wed, Feb 14, 2024	76.52	76.59	76.27	76.58
4691	AMEX	PJP	Tue, Feb 13, 2024	76.59	76.90	75.72	75.99
4690	AMEX	PJP	Mon, Feb 12, 2024	76.73	77.71	76.73	77.66
4689	AMEX	PJP	Fri, Feb 9, 2024	76.52	76.82	76.22	76.82
4688	AMEX	PJP	Thu, Feb 8, 2024	75.82	76.35	75.80	76.35
4687	AMEX	PJP	Wed, Feb 7, 2024	76.86	76.86	76.11	76.11
4686	AMEX	PJP	Tue, Feb 6, 2024	76.38	76.97	76.22	76.91
4685	AMEX	PJP	Mon, Feb 5, 2024	75.50	76.33	75.50	76.13
4684	AMEX	PJP	Fri, Feb 2, 2024	76.36	76.36	75.89	75.95
4683	AMEX	PJP	Thu, Feb 1, 2024	75.96	76.79	75.59	76.66
4682	AMEX	PJP	Wed, Jan 31, 2024	76.76	76.88	75.74	75.75
4681	AMEX	PJP	Tue, Jan 30, 2024	76.99	76.99	76.32	76.59
4680	AMEX	PJP	Mon, Jan 29, 2024	76.68	77.19	76.60	77.07
4679	AMEX	PJP	Fri, Jan 26, 2024	76.90	77.14	76.60	76.68
4678	AMEX	PJP	Thu, Jan 25, 2024	76.30	76.62	76.11	76.62
4677	AMEX	PJP	Wed, Jan 24, 2024	77.04	77.04	76.22	76.29
4676	AMEX	PJP	Tue, Jan 23, 2024	76.74	76.91	76.35	76.91
4675	AMEX	PJP	Mon, Jan 22, 2024	76.25	76.75	76.25	76.67
4674	AMEX	PJP	Fri, Jan 19, 2024	76.04	76.59	75.75	76.44
4673	AMEX	PJP	Thu, Jan 18, 2024	76.11	76.27	75.62	76.20
4672	AMEX	PJP	Wed, Jan 17, 2024	76.39	76.41	75.82	76.18
4671	AMEX	PJP	Tue, Jan 16, 2024	76.54	76.76	76.29	76.46
4670	AMEX	PJP	Fri, Jan 12, 2024	76.55	77.18	76.55	76.84
4669	AMEX	PJP	Thu, Jan 11, 2024	76.75	76.75	75.85	76.44
4668	AMEX	PJP	Wed, Jan 10, 2024	77.20	77.20	76.58	77.00
4667	AMEX	PJP	Tue, Jan 9, 2024	77.44	77.77	77.28	77.28
4666	AMEX	PJP	Mon, Jan 8, 2024	76.98	77.89	76.62	77.87
4665	AMEX	PJP	Fri, Jan 5, 2024	77.06	77.15	76.71	77.06
4664	AMEX	PJP	Thu, Jan 4, 2024	76.79	77.11	76.72	76.90
4663	AMEX	PJP	Wed, Jan 3, 2024	76.89	77.04	76.39	76.54
4662	AMEX	PJP	Tue, Jan 2, 2024	74.82	76.69	74.82	76.45
4661	AMEX	PJP	Fri, Dec 29, 2023	76.13	76.33	75.79	76.10
4660	AMEX	PJP	Thu, Dec 28, 2023	76.06	76.57	76.06	76.34
4659	AMEX	PJP	Wed, Dec 27, 2023	76.01	76.29	75.98	76.15
4658	AMEX	PJP	Tue, Dec 26, 2023	75.43	75.97	75.41	75.86
4657	AMEX	PJP	Fri, Dec 22, 2023	75.11	75.53	75.08	75.46
4656	AMEX	PJP	Thu, Dec 21, 2023	73.89	74.74	73.89	74.74
4655	AMEX	PJP	Wed, Dec 20, 2023	75.03	75.03	73.70	73.71
4654	AMEX	PJP	Tue, Dec 19, 2023	73.84	74.88	73.84	74.88
4653	AMEX	PJP	Mon, Dec 18, 2023	73.77	74.06	73.62	73.86
4652	AMEX	PJP	Fri, Dec 15, 2023	74.21	74.26	73.41	73.59
4651	AMEX	PJP	Thu, Dec 14, 2023	74.76	75.00	74.14	74.41
4650	AMEX	PJP	Wed, Dec 13, 2023	72.84	74.69	72.63	74.67
4649	AMEX	PJP	Tue, Dec 12, 2023	72.51	73.18	71.99	73.12
4648	AMEX	PJP	Mon, Dec 11, 2023	72.10	72.25	71.97	72.18
4647	AMEX	PJP	Fri, Dec 8, 2023	71.81	72.11	71.75	72.03
4646	AMEX	PJP	Thu, Dec 7, 2023	71.73	71.93	71.10	71.83
4645	AMEX	PJP	Wed, Dec 6, 2023	71.93	72.17	71.56	71.56
4644	AMEX	PJP	Tue, Dec 5, 2023	71.84	72.05	71.40	71.83
4643	AMEX	PJP	Mon, Dec 4, 2023	71.28	72.29	71.28	71.95
4642	AMEX	PJP	Fri, Dec 1, 2023	70.60	71.39	70.55	71.39
4641	AMEX	PJP	Thu, Nov 30, 2023	70.00	71.00	70.00	70.76
4640	AMEX	PJP	Wed, Nov 29, 2023	69.53	70.29	69.53	69.99
4639	AMEX	PJP	Tue, Nov 28, 2023	69.76	69.78	69.53	69.59
4638	AMEX	PJP	Mon, Nov 27, 2023	70.39	70.39	69.92	69.96
4637	AMEX	PJP	Fri, Nov 24, 2023	70.33	70.70	70.33	70.58
4636	AMEX	PJP	Wed, Nov 22, 2023	70.30	70.30	70.09	70.25
4635	AMEX	PJP	Tue, Nov 21, 2023	70.19	70.43	69.99	69.99
4634	AMEX	PJP	Mon, Nov 20, 2023	69.64	70.32	69.64	70.30
4633	AMEX	PJP	Fri, Nov 17, 2023	70.00	70.00	69.82	69.96
4632	AMEX	PJP	Thu, Nov 16, 2023	70.33	70.33	69.34	69.63
4631	AMEX	PJP	Wed, Nov 15, 2023	70.56	70.56	70.19	70.23
4630	AMEX	PJP	Tue, Nov 14, 2023	69.62	70.23	69.62	69.84
4629	AMEX	PJP	Mon, Nov 13, 2023	68.33	68.87	68.20	68.84
4628	AMEX	PJP	Fri, Nov 10, 2023	68.33	68.69	67.75	68.66
4627	AMEX	PJP	Thu, Nov 9, 2023	70.03	70.03	68.16	68.23
4626	AMEX	PJP	Wed, Nov 8, 2023	71.10	71.10	69.59	69.78
4625	AMEX	PJP	Tue, Nov 7, 2023	71.14	71.14	70.99	71.05
4624	AMEX	PJP	Mon, Nov 6, 2023	71.17	71.52	70.95	70.98
4623	AMEX	PJP	Fri, Nov 3, 2023	70.57	71.31	70.57	71.04
4622	AMEX	PJP	Thu, Nov 2, 2023	69.94	70.28	69.71	70.03
4621	AMEX	PJP	Wed, Nov 1, 2023	69.15	69.90	69.15	69.60
4620	AMEX	PJP	Tue, Oct 31, 2023	68.60	69.00	68.30	69.00
4619	AMEX	PJP	Mon, Oct 30, 2023	68.40	68.75	68.40	68.74
4618	AMEX	PJP	Fri, Oct 27, 2023	68.58	68.58	67.87	67.88
4617	AMEX	PJP	Thu, Oct 26, 2023	69.97	69.97	69.43	69.43
4616	AMEX	PJP	Wed, Oct 25, 2023	70.21	70.21	69.66	69.80
4615	AMEX	PJP	Tue, Oct 24, 2023	69.75	70.48	69.70	70.39
4614	AMEX	PJP	Mon, Oct 23, 2023	70.40	70.43	69.69	69.69
4613	AMEX	PJP	Fri, Oct 20, 2023	70.41	71.04	70.41	70.61
4612	AMEX	PJP	Thu, Oct 19, 2023	71.45	71.45	70.24	70.49
4611	AMEX	PJP	Wed, Oct 18, 2023	72.62	72.62	71.59	71.65
4610	AMEX	PJP	Tue, Oct 17, 2023	72.50	72.98	72.32	72.72
4609	AMEX	PJP	Mon, Oct 16, 2023	71.84	72.64	71.79	72.54
4608	AMEX	PJP	Fri, Oct 13, 2023	71.57	71.58	71.00	71.29
4607	AMEX	PJP	Thu, Oct 12, 2023	72.42	72.42	71.31	71.47
4606	AMEX	PJP	Wed, Oct 11, 2023	72.64	72.73	72.27	72.52
4605	AMEX	PJP	Tue, Oct 10, 2023	71.89	72.69	71.77	72.56
4604	AMEX	PJP	Mon, Oct 9, 2023	71.58	71.93	71.41	71.84
4603	AMEX	PJP	Fri, Oct 6, 2023	71.37	72.04	71.37	71.85
4602	AMEX	PJP	Thu, Oct 5, 2023	70.69	71.59	70.69	71.55
4601	AMEX	PJP	Wed, Oct 4, 2023	70.74	70.82	70.43	70.82
4600	AMEX	PJP	Tue, Oct 3, 2023	71.00	71.09	70.59	70.78
4599	AMEX	PJP	Mon, Oct 2, 2023	71.64	71.64	71.12	71.47
4598	AMEX	PJP	Fri, Sep 29, 2023	73.70	73.70	72.37	72.37
4597	AMEX	PJP	Thu, Sep 28, 2023	73.39	73.65	73.27	73.44
4596	AMEX	PJP	Wed, Sep 27, 2023	73.84	73.95	73.04	73.44
4595	AMEX	PJP	Tue, Sep 26, 2023	73.36	73.85	73.36	73.70
4594	AMEX	PJP	Mon, Sep 25, 2023	73.07	73.57	73.05	73.49
4593	AMEX	PJP	Fri, Sep 22, 2023	73.65	73.65	73.25	73.25
4592	AMEX	PJP	Thu, Sep 21, 2023	74.13	74.13	73.68	73.68
4591	AMEX	PJP	Wed, Sep 20, 2023	75.91	76.21	75.46	75.50
4590	AMEX	PJP	Tue, Sep 19, 2023	75.07	75.49	75.00	75.43
4589	AMEX	PJP	Mon, Sep 18, 2023	75.70	75.79	75.30	75.42
4588	AMEX	PJP	Fri, Sep 15, 2023	76.69	76.69	75.81	75.70
4587	AMEX	PJP	Thu, Sep 14, 2023	76.86	77.20	76.86	76.91
4586	AMEX	PJP	Wed, Sep 13, 2023	76.88	76.88	76.57	76.57
4585	AMEX	PJP	Tue, Sep 12, 2023	76.57	76.88	76.43	76.70
4584	AMEX	PJP	Mon, Sep 11, 2023	76.75	76.96	76.75	76.89
4583	AMEX	PJP	Fri, Sep 8, 2023	76.32	77.04	76.32	76.78
4582	AMEX	PJP	Thu, Sep 7, 2023	76.27	76.66	76.27	76.43
4581	AMEX	PJP	Wed, Sep 6, 2023	76.76	76.76	76.00	76.37
4580	AMEX	PJP	Tue, Sep 5, 2023	78.25	78.25	76.83	76.83
4579	AMEX	PJP	Fri, Sep 1, 2023	78.06	78.79	78.06	78.38
4578	AMEX	PJP	Thu, Aug 31, 2023	77.95	78.07	77.65	77.65
4577	AMEX	PJP	Wed, Aug 30, 2023	77.83	78.09	77.70	78.06
4576	AMEX	PJP	Tue, Aug 29, 2023	77.58	77.82	77.29	77.82
4575	AMEX	PJP	Mon, Aug 28, 2023	77.87	78.04	77.43	77.59
4574	AMEX	PJP	Fri, Aug 25, 2023	77.66	78.08	77.58	77.81
4573	AMEX	PJP	Thu, Aug 24, 2023	78.07	78.07	77.39	77.46
4572	AMEX	PJP	Wed, Aug 23, 2023	78.17	78.28	77.90	77.91
4571	AMEX	PJP	Tue, Aug 22, 2023	78.15	78.15	77.76	77.82
4570	AMEX	PJP	Mon, Aug 21, 2023	78.03	78.45	77.86	78.27
4569	AMEX	PJP	Fri, Aug 18, 2023	77.60	78.35	77.60	78.07
4568	AMEX	PJP	Thu, Aug 17, 2023	78.85	78.86	78.00	78.00
4567	AMEX	PJP	Wed, Aug 16, 2023	79.57	79.61	78.68	78.68
4566	AMEX	PJP	Tue, Aug 15, 2023	79.15	79.72	79.15	79.72
4565	AMEX	PJP	Mon, Aug 14, 2023	79.31	79.63	79.29	79.38
4564	AMEX	PJP	Fri, Aug 11, 2023	78.79	79.73	78.79	79.63
4563	AMEX	PJP	Thu, Aug 10, 2023	79.80	79.95	79.01	79.01
4562	AMEX	PJP	Wed, Aug 9, 2023	80.07	80.21	79.47	79.57
4561	AMEX	PJP	Tue, Aug 8, 2023	79.29	80.02	79.29	80.00
4560	AMEX	PJP	Mon, Aug 7, 2023	78.16	78.91	78.16	78.85
4559	AMEX	PJP	Fri, Aug 4, 2023	78.31	78.82	78.18	78.20
4558	AMEX	PJP	Thu, Aug 3, 2023	77.62	78.42	77.62	78.22
4557	AMEX	PJP	Wed, Aug 2, 2023	77.43	77.78	77.24	77.44
4556	AMEX	PJP	Tue, Aug 1, 2023	77.73	77.89	77.27	77.46
4555	AMEX	PJP	Mon, Jul 31, 2023	77.99	77.99	77.48	77.86
4554	AMEX	PJP	Fri, Jul 28, 2023	77.73	78.34	77.73	78.25
4553	AMEX	PJP	Thu, Jul 27, 2023	77.93	78.17	77.47	77.50
4552	AMEX	PJP	Wed, Jul 26, 2023	77.12	77.60	77.12	77.60
4551	AMEX	PJP	Tue, Jul 25, 2023	77.33	77.63	77.27	77.44
4550	AMEX	PJP	Mon, Jul 24, 2023	77.97	78.03	77.46	77.50
4549	AMEX	PJP	Fri, Jul 21, 2023	77.75	78.13	77.62	77.92
4548	AMEX	PJP	Thu, Jul 20, 2023	76.33	77.62	76.33	77.37
4547	AMEX	PJP	Wed, Jul 19, 2023	76.06	76.43	76.06	76.17
4546	AMEX	PJP	Tue, Jul 18, 2023	75.22	76.36	75.22	75.82
4545	AMEX	PJP	Mon, Jul 17, 2023	74.76	75.31	74.60	75.20
4544	AMEX	PJP	Fri, Jul 14, 2023	74.80	75.14	74.71	74.89
4543	AMEX	PJP	Thu, Jul 13, 2023	75.00	75.00	74.32	74.48
4542	AMEX	PJP	Wed, Jul 12, 2023	74.56	74.83	74.24	74.30
4541	AMEX	PJP	Tue, Jul 11, 2023	74.32	74.56	74.01	74.37
4540	AMEX	PJP	Mon, Jul 10, 2023	73.61	74.67	73.61	74.42
4539	AMEX	PJP	Fri, Jul 7, 2023	74.13	74.33	73.62	73.64
4538	AMEX	PJP	Thu, Jul 6, 2023	74.49	74.49	73.96	74.30
4537	AMEX	PJP	Wed, Jul 5, 2023	75.08	75.45	75.08	75.11
4536	AMEX	PJP	Mon, Jul 3, 2023	75.29	75.38	75.22	75.35
4535	AMEX	PJP	Fri, Jun 30, 2023	75.18	75.75	75.18	75.62
4534	AMEX	PJP	Thu, Jun 29, 2023	74.60	74.66	74.40	74.66
4533	AMEX	PJP	Wed, Jun 28, 2023	74.45	74.53	74.01	74.31
4532	AMEX	PJP	Tue, Jun 27, 2023	75.02	75.02	74.46	74.53
4531	AMEX	PJP	Mon, Jun 26, 2023	75.65	75.65	74.69	75.02
4530	AMEX	PJP	Fri, Jun 23, 2023	76.53	76.53	75.87	75.87
4529	AMEX	PJP	Thu, Jun 22, 2023	76.16	76.77	76.16	76.59
4528	AMEX	PJP	Wed, Jun 21, 2023	76.32	76.59	76.01	76.29
4527	AMEX	PJP	Tue, Jun 20, 2023	76.30	77.07	76.25	76.61
4526	AMEX	PJP	Fri, Jun 16, 2023	76.79	77.09	76.75	76.71
4525	AMEX	PJP	Thu, Jun 15, 2023	75.41	76.60	75.41	76.57
4524	AMEX	PJP	Wed, Jun 14, 2023	75.73	76.08	75.23	75.46
4523	AMEX	PJP	Tue, Jun 13, 2023	75.14	75.91	75.14	75.74
4522	AMEX	PJP	Mon, Jun 12, 2023	75.49	75.70	75.24	75.33
4521	AMEX	PJP	Fri, Jun 9, 2023	75.55	75.69	75.29	75.69
4520	AMEX	PJP	Thu, Jun 8, 2023	75.26	75.85	75.26	75.75
4519	AMEX	PJP	Wed, Jun 7, 2023	75.49	75.77	75.32	75.39
4518	AMEX	PJP	Tue, Jun 6, 2023	75.93	75.93	75.40	75.66
4517	AMEX	PJP	Mon, Jun 5, 2023	76.22	76.03	75.70	76.08
4516	AMEX	PJP	Fri, Jun 2, 2023	75.04	76.08	75.04	76.08
4515	AMEX	PJP	Thu, Jun 1, 2023	74.38	74.55	74.27	74.49
4514	AMEX	PJP	Wed, May 31, 2023	73.99	74.62	73.80	74.44
4513	AMEX	PJP	Tue, May 30, 2023	74.03	74.08	73.73	73.94
4512	AMEX	PJP	Fri, May 26, 2023	74.54	75.00	74.37	74.48
4511	AMEX	PJP	Thu, May 25, 2023	75.16	75.16	74.00	74.59
4510	AMEX	PJP	Wed, May 24, 2023	75.51	75.89	75.42	75.54
4509	AMEX	PJP	Tue, May 23, 2023	76.51	77.07	76.24	76.24
4508	AMEX	PJP	Mon, May 22, 2023	76.44	76.92	76.44	76.74
4507	AMEX	PJP	Fri, May 19, 2023	76.09	76.71	76.09	76.44
4506	AMEX	PJP	Thu, May 18, 2023	75.90	76.12	75.44	76.00
4505	AMEX	PJP	Wed, May 17, 2023	75.26	75.95	74.56	75.92
4504	AMEX	PJP	Tue, May 16, 2023	74.83	75.47	74.83	75.22
4503	AMEX	PJP	Mon, May 15, 2023	75.89	76.20	75.89	76.09
4502	AMEX	PJP	Fri, May 12, 2023	76.07	76.07	75.57	75.89
4501	AMEX	PJP	Thu, May 11, 2023	76.05	76.18	75.84	76.04
4500	AMEX	PJP	Wed, May 10, 2023	75.33	76.48	75.32	76.38
4499	AMEX	PJP	Tue, May 9, 2023	75.74	75.82	75.46	75.70
4498	AMEX	PJP	Mon, May 8, 2023	76.73	76.73	76.34	76.46
4497	AMEX	PJP	Fri, May 5, 2023	76.71	77.08	76.61	76.89
4496	AMEX	PJP	Thu, May 4, 2023	76.76	76.76	75.93	76.40
4495	AMEX	PJP	Wed, May 3, 2023	77.06	77.69	76.98	77.03
4494	AMEX	PJP	Tue, May 2, 2023	77.86	77.86	76.68	77.14
4493	AMEX	PJP	Mon, May 1, 2023	77.47	78.88	77.47	78.65
4492	AMEX	PJP	Fri, Apr 28, 2023	76.99	77.60	76.99	77.54
4491	AMEX	PJP	Thu, Apr 27, 2023	76.89	76.97	75.77	76.79
4490	AMEX	PJP	Wed, Apr 26, 2023	77.22	77.22	76.46	76.87
4489	AMEX	PJP	Tue, Apr 25, 2023	78.69	78.69	77.72	77.83
4488	AMEX	PJP	Mon, Apr 24, 2023	79.35	79.35	78.58	78.87
4487	AMEX	PJP	Fri, Apr 21, 2023	79.24	79.44	78.87	79.44
4486	AMEX	PJP	Thu, Apr 20, 2023	78.36	78.54	78.19	78.46
4485	AMEX	PJP	Wed, Apr 19, 2023	77.55	78.56	77.55	78.56
4484	AMEX	PJP	Tue, Apr 18, 2023	78.03	78.03	77.02	77.50
4483	AMEX	PJP	Mon, Apr 17, 2023	77.77	78.06	77.70	77.98
4482	AMEX	PJP	Fri, Apr 14, 2023	77.78	77.90	77.12	77.49
4481	AMEX	PJP	Thu, Apr 13, 2023	76.80	78.07	76.79	77.95
4480	AMEX	PJP	Wed, Apr 12, 2023	77.31	77.41	76.53	76.58
4479	AMEX	PJP	Tue, Apr 11, 2023	77.61	77.61	77.18	77.18
4478	AMEX	PJP	Mon, Apr 10, 2023	77.50	77.50	76.92	77.25
4477	AMEX	PJP	Thu, Apr 6, 2023	76.82	77.56	76.82	77.39
4476	AMEX	PJP	Wed, Apr 5, 2023	76.25	76.94	76.24	76.84
4475	AMEX	PJP	Tue, Apr 4, 2023	76.26	76.26	75.90	76.04
4474	AMEX	PJP	Mon, Apr 3, 2023	76.00	76.44	76.00	76.44
4473	AMEX	PJP	Fri, Mar 31, 2023	75.49	76.00	75.49	76.00
4472	AMEX	PJP	Thu, Mar 30, 2023	75.44	75.44	74.66	75.05
4471	AMEX	PJP	Wed, Mar 29, 2023	75.00	75.17	74.94	75.13
4470	AMEX	PJP	Tue, Mar 28, 2023	74.96	74.96	74.64	74.77
4469	AMEX	PJP	Mon, Mar 27, 2023	74.51	75.08	74.51	74.79
4468	AMEX	PJP	Fri, Mar 24, 2023	73.14	74.36	72.97	74.27
4467	AMEX	PJP	Thu, Mar 23, 2023	73.27	73.85	73.09	73.21
4466	AMEX	PJP	Wed, Mar 22, 2023	74.12	74.30	73.14	73.14
4465	AMEX	PJP	Tue, Mar 21, 2023	74.46	74.46	73.97	74.29
4464	AMEX	PJP	Mon, Mar 20, 2023	73.71	74.46	73.71	74.41
4463	AMEX	PJP	Fri, Mar 17, 2023	74.90	74.90	73.75	73.59
4462	AMEX	PJP	Thu, Mar 16, 2023	74.15	75.35	74.15	75.21
4461	AMEX	PJP	Wed, Mar 15, 2023	73.96	74.85	73.96	74.63
4460	AMEX	PJP	Tue, Mar 14, 2023	74.52	75.00	74.31	74.95
4459	AMEX	PJP	Mon, Mar 13, 2023	73.16	75.08	73.16	74.09
4458	AMEX	PJP	Fri, Mar 10, 2023	74.11	74.56	73.38	73.76
4457	AMEX	PJP	Thu, Mar 9, 2023	74.99	75.35	74.06	74.27
4456	AMEX	PJP	Wed, Mar 8, 2023	75.92	75.92	74.76	75.05
4455	AMEX	PJP	Tue, Mar 7, 2023	76.64	76.64	75.74	75.83
4454	AMEX	PJP	Mon, Mar 6, 2023	77.39	77.39	76.39	76.71
4453	AMEX	PJP	Fri, Mar 3, 2023	77.02	77.30	77.02	77.30
4452	AMEX	PJP	Thu, Mar 2, 2023	76.31	76.94	76.30	76.78
4451	AMEX	PJP	Wed, Mar 1, 2023	75.73	76.61	75.73	76.61
4450	AMEX	PJP	Tue, Feb 28, 2023	76.38	76.44	76.11	76.11
4449	AMEX	PJP	Mon, Feb 27, 2023	77.47	77.56	76.49	76.56
4448	AMEX	PJP	Fri, Feb 24, 2023	77.31	77.31	76.69	76.90
4447	AMEX	PJP	Thu, Feb 23, 2023	77.41	78.09	77.27	77.79
4446	AMEX	PJP	Wed, Feb 22, 2023	77.25	77.48	76.90	77.03
4445	AMEX	PJP	Tue, Feb 21, 2023	77.94	77.94	77.37	77.37
4444	AMEX	PJP	Fri, Feb 17, 2023	76.94	78.90	76.94	78.28
4443	AMEX	PJP	Thu, Feb 16, 2023	77.56	77.56	76.87	77.03
4442	AMEX	PJP	Wed, Feb 15, 2023	77.57	77.91	77.41	77.84
4441	AMEX	PJP	Tue, Feb 14, 2023	77.79	78.09	77.48	77.69
4440	AMEX	PJP	Mon, Feb 13, 2023	77.44	78.24	77.44	78.24
4439	AMEX	PJP	Fri, Feb 10, 2023	77.14	77.49	77.14	77.49
4438	AMEX	PJP	Thu, Feb 9, 2023	78.09	78.10	76.96	77.05
4437	AMEX	PJP	Wed, Feb 8, 2023	77.89	78.05	77.38	77.38
4436	AMEX	PJP	Tue, Feb 7, 2023	77.87	78.27	77.46	78.20
4435	AMEX	PJP	Mon, Feb 6, 2023	78.22	78.66	78.10	78.16
4434	AMEX	PJP	Fri, Feb 3, 2023	78.64	78.89	78.28	78.37
4433	AMEX	PJP	Thu, Feb 2, 2023	78.63	78.63	77.62	78.41
4432	AMEX	PJP	Wed, Feb 1, 2023	78.15	79.30	77.93	78.80
4431	AMEX	PJP	Tue, Jan 31, 2023	77.67	78.52	77.67	78.52
4430	AMEX	PJP	Mon, Jan 30, 2023	78.26	78.53	77.58	77.76
4429	AMEX	PJP	Fri, Jan 27, 2023	78.77	78.96	78.50	78.51
4428	AMEX	PJP	Thu, Jan 26, 2023	79.43	79.43	78.62	78.81
4427	AMEX	PJP	Wed, Jan 25, 2023	78.79	79.28	78.72	79.28
4426	AMEX	PJP	Tue, Jan 24, 2023	79.06	79.14	78.84	79.03
4425	AMEX	PJP	Mon, Jan 23, 2023	78.96	79.35	78.90	79.26
4424	AMEX	PJP	Fri, Jan 20, 2023	78.58	78.84	78.46	78.80
4423	AMEX	PJP	Thu, Jan 19, 2023	78.50	78.98	78.35	78.67
4422	AMEX	PJP	Wed, Jan 18, 2023	79.48	79.62	78.58	78.59
4421	AMEX	PJP	Tue, Jan 17, 2023	79.48	79.68	79.45	79.47
4420	AMEX	PJP	Fri, Jan 13, 2023	79.67	79.91	79.53	79.82
4419	AMEX	PJP	Thu, Jan 12, 2023	79.21	79.45	78.98	79.45
4418	AMEX	PJP	Wed, Jan 11, 2023	79.30	79.30	78.81	79.28
4417	AMEX	PJP	Tue, Jan 10, 2023	78.56	79.23	78.56	79.23
4416	AMEX	PJP	Mon, Jan 9, 2023	80.51	80.51	78.65	78.65
4415	AMEX	PJP	Fri, Jan 6, 2023	80.21	81.07	79.43	80.63
4414	AMEX	PJP	Thu, Jan 5, 2023	78.77	79.59	78.60	79.33
4413	AMEX	PJP	Wed, Jan 4, 2023	79.06	79.56	79.01	79.32
4412	AMEX	PJP	Tue, Jan 3, 2023	78.83	78.83	78.26	78.71
4411	AMEX	PJP	Fri, Dec 30, 2022	78.47	78.60	77.95	78.60
4410	AMEX	PJP	Thu, Dec 29, 2022	78.17	79.21	78.17	78.87
4409	AMEX	PJP	Wed, Dec 28, 2022	78.27	78.63	77.91	77.95
4408	AMEX	PJP	Tue, Dec 27, 2022	78.70	78.70	78.10	78.23
4407	AMEX	PJP	Fri, Dec 23, 2022	78.62	78.62	78.36	78.59
4406	AMEX	PJP	Thu, Dec 22, 2022	78.56	78.66	77.73	78.66
4405	AMEX	PJP	Wed, Dec 21, 2022	78.29	79.23	78.29	78.86
4404	AMEX	PJP	Tue, Dec 20, 2022	77.46	78.11	77.37	77.97
4403	AMEX	PJP	Mon, Dec 19, 2022	77.91	78.06	77.45	77.82
4402	AMEX	PJP	Fri, Dec 16, 2022	78.02	78.32	77.65	78.16
4401	AMEX	PJP	Thu, Dec 15, 2022	79.19	79.27	78.41	78.47
4400	AMEX	PJP	Wed, Dec 14, 2022	79.79	80.15	79.79	79.99
4399	AMEX	PJP	Tue, Dec 13, 2022	80.93	80.93	79.29	79.52
4398	AMEX	PJP	Mon, Dec 12, 2022	79.09	79.56	79.09	79.56
4397	AMEX	PJP	Fri, Dec 9, 2022	79.69	79.76	78.66	78.66
4396	AMEX	PJP	Thu, Dec 8, 2022	79.49	79.92	79.18	79.86
4395	AMEX	PJP	Wed, Dec 7, 2022	79.24	79.53	79.20	79.49
4394	AMEX	PJP	Tue, Dec 6, 2022	79.53	79.53	78.64	78.94
4393	AMEX	PJP	Mon, Dec 5, 2022	80.60	80.60	79.37	79.53
4392	AMEX	PJP	Fri, Dec 2, 2022	79.70	81.07	79.62	81.07
4391	AMEX	PJP	Thu, Dec 1, 2022	80.56	80.99	80.15	80.37
4390	AMEX	PJP	Wed, Nov 30, 2022	79.10	80.24	78.58	80.24
4389	AMEX	PJP	Tue, Nov 29, 2022	78.08	78.18	77.95	78.09
4388	AMEX	PJP	Mon, Nov 28, 2022	78.33	78.33	77.96	78.05
4387	AMEX	PJP	Fri, Nov 25, 2022	78.04	78.76	78.04	78.59
4386	AMEX	PJP	Wed, Nov 23, 2022	78.50	78.68	77.97	78.17
4385	AMEX	PJP	Tue, Nov 22, 2022	78.15	78.59	77.85	78.59
4384	AMEX	PJP	Mon, Nov 21, 2022	78.28	78.36	78.06	78.10
4383	AMEX	PJP	Fri, Nov 18, 2022	78.11	78.37	77.98	78.30
4382	AMEX	PJP	Thu, Nov 17, 2022	76.63	78.04	76.61	77.73
4381	AMEX	PJP	Wed, Nov 16, 2022	77.60	77.74	77.09	77.19
4380	AMEX	PJP	Tue, Nov 15, 2022	78.37	78.37	76.94	77.54
4379	AMEX	PJP	Mon, Nov 14, 2022	77.60	78.83	77.60	77.67
4378	AMEX	PJP	Fri, Nov 11, 2022	77.98	77.98	76.72	77.57
4377	AMEX	PJP	Thu, Nov 10, 2022	77.57	78.35	77.24	78.22
4376	AMEX	PJP	Wed, Nov 9, 2022	76.96	77.40	75.84	75.94
4375	AMEX	PJP	Tue, Nov 8, 2022	77.31	78.34	76.90	77.34
4374	AMEX	PJP	Mon, Nov 7, 2022	76.39	77.72	76.39	77.56
4373	AMEX	PJP	Fri, Nov 4, 2022	76.60	76.60	75.48	76.49
4372	AMEX	PJP	Thu, Nov 3, 2022	75.82	76.38	75.00	76.02
4371	AMEX	PJP	Wed, Nov 2, 2022	77.31	78.25	76.30	76.30
4370	AMEX	PJP	Tue, Nov 1, 2022	76.95	77.26	76.38	77.09
4369	AMEX	PJP	Mon, Oct 31, 2022	76.86	77.10	76.45	76.59
4368	AMEX	PJP	Fri, Oct 28, 2022	75.81	77.41	75.81	77.38
4367	AMEX	PJP	Thu, Oct 27, 2022	76.61	76.79	75.57	75.68
4366	AMEX	PJP	Wed, Oct 26, 2022	76.00	77.08	76.00	76.37
4365	AMEX	PJP	Tue, Oct 25, 2022	75.34	75.49	75.25	75.35
4364	AMEX	PJP	Mon, Oct 24, 2022	74.35	75.06	74.35	74.95
4363	AMEX	PJP	Fri, Oct 21, 2022	72.23	74.14	72.23	73.91
4362	AMEX	PJP	Thu, Oct 20, 2022	72.68	73.01	72.19	72.19
4361	AMEX	PJP	Wed, Oct 19, 2022	73.87	73.87	72.35	72.72
4360	AMEX	PJP	Tue, Oct 18, 2022	75.11	75.11	74.16	74.38
4359	AMEX	PJP	Mon, Oct 17, 2022	73.00	74.21	73.00	74.10
4358	AMEX	PJP	Fri, Oct 14, 2022	73.74	73.74	72.48	72.54
4357	AMEX	PJP	Thu, Oct 13, 2022	70.78	73.71	70.78	73.46
4356	AMEX	PJP	Wed, Oct 12, 2022	72.34	72.41	71.90	71.90
4355	AMEX	PJP	Tue, Oct 11, 2022	71.72	73.12	71.69	72.30
4354	AMEX	PJP	Mon, Oct 10, 2022	72.20	72.36	71.87	71.87
4353	AMEX	PJP	Fri, Oct 7, 2022	72.70	72.98	71.91	72.16
4352	AMEX	PJP	Thu, Oct 6, 2022	73.84	73.84	73.45	73.72
4351	AMEX	PJP	Wed, Oct 5, 2022	73.71	74.40	73.26	74.12
4350	AMEX	PJP	Tue, Oct 4, 2022	72.87	74.17	72.87	74.12
4349	AMEX	PJP	Mon, Oct 3, 2022	71.85	72.36	71.82	72.32
4348	AMEX	PJP	Fri, Sep 30, 2022	72.13	72.85	71.25	71.30
4347	AMEX	PJP	Thu, Sep 29, 2022	72.65	72.65	71.59	72.01
4346	AMEX	PJP	Wed, Sep 28, 2022	72.28	73.32	72.21	73.08
4345	AMEX	PJP	Tue, Sep 27, 2022	71.05	71.23	70.06	70.29
4344	AMEX	PJP	Mon, Sep 26, 2022	70.45	70.91	70.06	70.17
4343	AMEX	PJP	Fri, Sep 23, 2022	70.90	70.90	69.75	70.80
4342	AMEX	PJP	Thu, Sep 22, 2022	70.55	71.59	70.55	71.25
4341	AMEX	PJP	Wed, Sep 21, 2022	72.23	72.38	70.87	70.87
4340	AMEX	PJP	Tue, Sep 20, 2022	71.99	72.45	71.57	72.00
4339	AMEX	PJP	Mon, Sep 19, 2022	72.94	73.12	72.22	73.12
4338	AMEX	PJP	Fri, Sep 16, 2022	73.18	73.62	72.70	73.37
4337	AMEX	PJP	Thu, Sep 15, 2022	73.72	74.40	73.59	73.83
4336	AMEX	PJP	Wed, Sep 14, 2022	73.65	73.99	73.41	73.77
4335	AMEX	PJP	Tue, Sep 13, 2022	74.34	74.72	73.15	73.29
4334	AMEX	PJP	Mon, Sep 12, 2022	75.41	75.96	75.41	75.52
4333	AMEX	PJP	Fri, Sep 9, 2022	74.47	75.57	74.28	75.31
4332	AMEX	PJP	Thu, Sep 8, 2022	73.43	74.15	73.43	74.06
4331	AMEX	PJP	Wed, Sep 7, 2022	71.65	73.12	71.55	73.12
4330	AMEX	PJP	Tue, Sep 6, 2022	72.12	72.42	71.57	71.57
4329	AMEX	PJP	Fri, Sep 2, 2022	73.64	73.73	71.81	71.95
4328	AMEX	PJP	Thu, Sep 1, 2022	71.31	73.28	71.31	73.26
4327	AMEX	PJP	Wed, Aug 31, 2022	72.06	72.35	71.48	71.63
4326	AMEX	PJP	Tue, Aug 30, 2022	71.85	71.85	71.00	71.28
4325	AMEX	PJP	Mon, Aug 29, 2022	72.20	72.22	71.87	71.91
4324	AMEX	PJP	Fri, Aug 26, 2022	75.01	75.01	72.56	72.67
4323	AMEX	PJP	Thu, Aug 25, 2022	74.84	74.90	74.38	74.90
4322	AMEX	PJP	Wed, Aug 24, 2022	74.31	74.92	74.31	74.64
4321	AMEX	PJP	Tue, Aug 23, 2022	74.26	74.95	74.24	74.58
4320	AMEX	PJP	Mon, Aug 22, 2022	75.91	75.91	74.93	75.21
4319	AMEX	PJP	Fri, Aug 19, 2022	75.72	76.51	75.72	76.19
4318	AMEX	PJP	Thu, Aug 18, 2022	76.31	76.31	75.20	75.89
4317	AMEX	PJP	Wed, Aug 17, 2022	76.02	76.71	76.00	76.07
4316	AMEX	PJP	Tue, Aug 16, 2022	76.75	77.02	76.53	76.83
4315	AMEX	PJP	Mon, Aug 15, 2022	76.22	77.07	75.97	77.04
4314	AMEX	PJP	Fri, Aug 12, 2022	75.74	76.25	75.64	76.22
4313	AMEX	PJP	Thu, Aug 11, 2022	75.77	76.58	75.17	75.24
4312	AMEX	PJP	Wed, Aug 10, 2022	76.15	76.15	75.32	76.12
4311	AMEX	PJP	Tue, Aug 9, 2022	76.10	76.89	75.11	75.35
4310	AMEX	PJP	Mon, Aug 8, 2022	76.01	76.86	75.83	76.46
4309	AMEX	PJP	Fri, Aug 5, 2022	74.92	76.07	74.65	76.07
4308	AMEX	PJP	Thu, Aug 4, 2022	75.35	75.80	75.11	75.65
4307	AMEX	PJP	Wed, Aug 3, 2022	74.67	75.57	74.67	75.38
4306	AMEX	PJP	Tue, Aug 2, 2022	74.85	75.22	74.39	74.50
4305	AMEX	PJP	Mon, Aug 1, 2022	74.89	75.71	74.78	74.84
4304	AMEX	PJP	Fri, Jul 29, 2022	75.21	75.47	74.73	75.42
4303	AMEX	PJP	Thu, Jul 28, 2022	77.12	77.12	74.35	75.58
4302	AMEX	PJP	Wed, Jul 27, 2022	76.37	77.21	75.97	77.08
4301	AMEX	PJP	Tue, Jul 26, 2022	75.62	76.78	75.62	76.34
4300	AMEX	PJP	Mon, Jul 25, 2022	75.40	76.01	75.40	75.83
4299	AMEX	PJP	Fri, Jul 22, 2022	76.30	76.30	75.08	75.29
4298	AMEX	PJP	Thu, Jul 21, 2022	75.47	75.88	75.23	75.88
4297	AMEX	PJP	Wed, Jul 20, 2022	76.28	76.48	75.15	75.55
4296	AMEX	PJP	Tue, Jul 19, 2022	75.81	76.59	75.81	76.49
4295	AMEX	PJP	Mon, Jul 18, 2022	76.50	76.81	74.96	75.19
4294	AMEX	PJP	Fri, Jul 15, 2022	76.28	76.72	75.74	76.71
4293	AMEX	PJP	Thu, Jul 14, 2022	75.24	75.77	74.83	75.57
4292	AMEX	PJP	Wed, Jul 13, 2022	75.36	76.35	75.12	76.01
4291	AMEX	PJP	Tue, Jul 12, 2022	76.70	76.70	75.68	76.20
4290	AMEX	PJP	Mon, Jul 11, 2022	77.25	77.54	76.56	76.56
4289	AMEX	PJP	Fri, Jul 8, 2022	77.00	77.81	77.00	77.44
4288	AMEX	PJP	Thu, Jul 7, 2022	76.96	77.77	76.96	77.41
4287	AMEX	PJP	Wed, Jul 6, 2022	76.73	77.55	76.49	76.98
4286	AMEX	PJP	Tue, Jul 5, 2022	75.70	76.89	75.11	76.85
4285	AMEX	PJP	Fri, Jul 1, 2022	74.88	76.31	74.47	76.19
4284	AMEX	PJP	Thu, Jun 30, 2022	74.72	75.52	74.08	74.98
4283	AMEX	PJP	Wed, Jun 29, 2022	74.85	75.51	74.76	75.21
4282	AMEX	PJP	Tue, Jun 28, 2022	76.04	76.04	74.26	74.43
4281	AMEX	PJP	Mon, Jun 27, 2022	75.53	76.29	75.53	75.90
4280	AMEX	PJP	Fri, Jun 24, 2022	75.05	75.37	74.72	75.37
4279	AMEX	PJP	Thu, Jun 23, 2022	72.84	74.26	72.84	74.26
4278	AMEX	PJP	Wed, Jun 22, 2022	70.85	72.88	70.85	72.17
4277	AMEX	PJP	Tue, Jun 21, 2022	70.51	71.67	70.49	71.31
4276	AMEX	PJP	Fri, Jun 17, 2022	69.12	70.72	69.12	69.84
4275	AMEX	PJP	Thu, Jun 16, 2022	69.24	69.27	68.64	69.08
4274	AMEX	PJP	Wed, Jun 15, 2022	69.69	70.43	69.64	70.30
4273	AMEX	PJP	Tue, Jun 14, 2022	69.55	69.55	68.59	69.13
4272	AMEX	PJP	Mon, Jun 13, 2022	70.21	70.29	69.17	69.47
4271	AMEX	PJP	Fri, Jun 10, 2022	71.84	72.00	71.24	71.53
4270	AMEX	PJP	Thu, Jun 9, 2022	74.57	74.76	72.76	72.76
4269	AMEX	PJP	Wed, Jun 8, 2022	75.42	75.88	74.85	75.02
4268	AMEX	PJP	Tue, Jun 7, 2022	73.78	75.77	73.78	75.77
4267	AMEX	PJP	Mon, Jun 6, 2022	75.11	75.11	74.08	74.21
4266	AMEX	PJP	Fri, Jun 3, 2022	75.18	75.69	75.10	75.29
4265	AMEX	PJP	Thu, Jun 2, 2022	74.85	75.26	73.42	75.22
4264	AMEX	PJP	Wed, Jun 1, 2022	75.74	75.74	74.44	75.11
4263	AMEX	PJP	Tue, May 31, 2022	75.54	75.87	75.36	75.62
4262	AMEX	PJP	Fri, May 27, 2022	75.60	76.91	75.59	76.91
4261	AMEX	PJP	Thu, May 26, 2022	75.33	75.59	75.10	75.29
4260	AMEX	PJP	Wed, May 25, 2022	74.78	75.15	74.35	75.05
4259	AMEX	PJP	Tue, May 24, 2022	74.47	74.59	74.01	74.42
4258	AMEX	PJP	Mon, May 23, 2022	75.00	75.30	74.74	74.74
4257	AMEX	PJP	Fri, May 20, 2022	74.30	74.42	73.04	74.28
4256	AMEX	PJP	Thu, May 19, 2022	73.14	73.37	72.77	73.36
4255	AMEX	PJP	Wed, May 18, 2022	74.86	74.86	73.22	73.43
4254	AMEX	PJP	Tue, May 17, 2022	74.70	75.27	74.70	75.26
4253	AMEX	PJP	Mon, May 16, 2022	73.40	74.40	73.40	73.91
4252	AMEX	PJP	Fri, May 13, 2022	72.78	73.24	72.50	73.10
4251	AMEX	PJP	Thu, May 12, 2022	70.98	72.44	70.98	72.44
4250	AMEX	PJP	Wed, May 11, 2022	71.41	72.54	70.83	70.83
4249	AMEX	PJP	Tue, May 10, 2022	71.72	72.48	71.22	71.79
4248	AMEX	PJP	Mon, May 9, 2022	72.51	72.51	71.10	71.33
4247	AMEX	PJP	Fri, May 6, 2022	73.84	73.84	72.90	73.33
4246	AMEX	PJP	Thu, May 5, 2022	75.67	75.67	73.82	74.39
4245	AMEX	PJP	Wed, May 4, 2022	74.80	76.47	74.26	76.26
4244	AMEX	PJP	Tue, May 3, 2022	75.81	75.90	75.40	75.65
4243	AMEX	PJP	Mon, May 2, 2022	75.37	76.07	74.62	75.80
4242	AMEX	PJP	Fri, Apr 29, 2022	76.49	77.47	75.94	75.94
4241	AMEX	PJP	Thu, Apr 28, 2022	77.82	77.90	76.41	77.73
4240	AMEX	PJP	Wed, Apr 27, 2022	77.20	77.87	76.99	77.31
4239	AMEX	PJP	Tue, Apr 26, 2022	79.01	79.10	77.42	77.42
4238	AMEX	PJP	Mon, Apr 25, 2022	77.94	79.08	77.41	79.05
4237	AMEX	PJP	Fri, Apr 22, 2022	79.75	79.83	78.27	78.30
4236	AMEX	PJP	Thu, Apr 21, 2022	81.29	81.36	80.18	80.18
4235	AMEX	PJP	Wed, Apr 20, 2022	80.74	81.41	80.68	81.22
4234	AMEX	PJP	Tue, Apr 19, 2022	80.08	80.86	80.08	80.63
4233	AMEX	PJP	Mon, Apr 18, 2022	81.66	81.66	79.82	80.06
4232	AMEX	PJP	Thu, Apr 14, 2022	82.62	82.62	81.89	81.90
4231	AMEX	PJP	Wed, Apr 13, 2022	81.83	82.32	81.63	82.25
4230	AMEX	PJP	Tue, Apr 12, 2022	82.06	82.39	81.53	81.64
4229	AMEX	PJP	Mon, Apr 11, 2022	83.59	83.59	81.89	81.89
4228	AMEX	PJP	Fri, Apr 8, 2022	83.51	84.11	83.34	83.54
4227	AMEX	PJP	Thu, Apr 7, 2022	82.16	83.60	82.05	83.44
4226	AMEX	PJP	Wed, Apr 6, 2022	80.08	82.11	80.08	82.08
4225	AMEX	PJP	Tue, Apr 5, 2022	80.49	81.96	80.35	80.48
4224	AMEX	PJP	Mon, Apr 4, 2022	80.61	80.96	80.43	80.89
4223	AMEX	PJP	Fri, Apr 1, 2022	79.63	80.76	79.63	80.72
4222	AMEX	PJP	Thu, Mar 31, 2022	80.39	80.41	79.58	79.58
4221	AMEX	PJP	Wed, Mar 30, 2022	80.90	80.93	79.85	80.10
4220	AMEX	PJP	Tue, Mar 29, 2022	80.36	80.84	80.23	80.55
4219	AMEX	PJP	Mon, Mar 28, 2022	79.60	80.05	79.37	79.86
4218	AMEX	PJP	Fri, Mar 25, 2022	80.04	80.16	79.49	79.89
4217	AMEX	PJP	Thu, Mar 24, 2022	79.30	79.75	79.21	79.72
4216	AMEX	PJP	Wed, Mar 23, 2022	79.70	79.70	78.95	78.95
4215	AMEX	PJP	Tue, Mar 22, 2022	79.42	79.75	79.16	79.69
4214	AMEX	PJP	Mon, Mar 21, 2022	79.69	80.38	79.36	79.50
4213	AMEX	PJP	Fri, Mar 18, 2022	79.50	79.99	79.30	79.79
4212	AMEX	PJP	Thu, Mar 17, 2022	77.97	79.58	77.97	79.42
4211	AMEX	PJP	Wed, Mar 16, 2022	78.18	78.28	77.18	78.28
4210	AMEX	PJP	Tue, Mar 15, 2022	76.67	77.50	76.63	77.47
4209	AMEX	PJP	Mon, Mar 14, 2022	76.69	77.52	76.34	76.59
4208	AMEX	PJP	Fri, Mar 11, 2022	77.05	77.15	76.45	76.45
4207	AMEX	PJP	Thu, Mar 10, 2022	76.37	76.49	76.03	76.46
4206	AMEX	PJP	Wed, Mar 9, 2022	76.26	76.89	76.19	76.61
4205	AMEX	PJP	Tue, Mar 8, 2022	75.86	77.02	75.23	75.47
4204	AMEX	PJP	Mon, Mar 7, 2022	76.32	76.94	76.12	76.45
4203	AMEX	PJP	Fri, Mar 4, 2022	75.88	76.76	75.88	76.66
4202	AMEX	PJP	Thu, Mar 3, 2022	76.95	77.03	76.52	76.69
4201	AMEX	PJP	Wed, Mar 2, 2022	76.00	77.17	76.00	76.90
4200	AMEX	PJP	Tue, Mar 1, 2022	74.98	75.75	74.68	75.15
4199	AMEX	PJP	Mon, Feb 28, 2022	74.93	75.80	74.93	75.67
4198	AMEX	PJP	Fri, Feb 25, 2022	74.58	76.33	74.58	76.00
4197	AMEX	PJP	Thu, Feb 24, 2022	73.05	74.36	72.25	74.31
4196	AMEX	PJP	Wed, Feb 23, 2022	75.32	75.32	74.57	74.61
4195	AMEX	PJP	Tue, Feb 22, 2022	75.31	75.68	74.75	74.97
4194	AMEX	PJP	Fri, Feb 18, 2022	75.62	76.24	75.16	75.54
4193	AMEX	PJP	Thu, Feb 17, 2022	76.75	76.75	76.03	76.04
4192	AMEX	PJP	Wed, Feb 16, 2022	76.56	77.48	76.56	77.31
4191	AMEX	PJP	Tue, Feb 15, 2022	76.36	77.13	76.36	77.04
4190	AMEX	PJP	Mon, Feb 14, 2022	76.36	76.40	75.42	75.98
4189	AMEX	PJP	Fri, Feb 11, 2022	77.65	77.65	76.78	76.78
4188	AMEX	PJP	Thu, Feb 10, 2022	77.18	78.25	76.73	76.93
4187	AMEX	PJP	Wed, Feb 9, 2022	77.39	78.25	77.39	78.06
4186	AMEX	PJP	Tue, Feb 8, 2022	76.79	77.25	76.35	77.25
4185	AMEX	PJP	Mon, Feb 7, 2022	76.85	77.20	76.59	76.87
4184	AMEX	PJP	Fri, Feb 4, 2022	76.33	77.00	76.01	76.70
4183	AMEX	PJP	Thu, Feb 3, 2022	76.83	77.18	76.59	76.64
4182	AMEX	PJP	Wed, Feb 2, 2022	77.11	77.65	76.71	77.54
4181	AMEX	PJP	Tue, Feb 1, 2022	77.09	77.65	76.89	77.59
4180	AMEX	PJP	Mon, Jan 31, 2022	76.40	77.23	76.40	77.14
4179	AMEX	PJP	Fri, Jan 28, 2022	74.82	76.73	74.63	76.59
4178	AMEX	PJP	Thu, Jan 27, 2022	75.31	76.08	74.85	75.04
4177	AMEX	PJP	Wed, Jan 26, 2022	75.69	76.27	74.86	75.02
4176	AMEX	PJP	Tue, Jan 25, 2022	74.89	76.09	74.43	75.62
4175	AMEX	PJP	Mon, Jan 24, 2022	74.87	75.81	73.32	75.62
4174	AMEX	PJP	Fri, Jan 21, 2022	76.09	76.88	75.73	75.97
4173	AMEX	PJP	Thu, Jan 20, 2022	77.28	77.89	76.18	76.23
4172	AMEX	PJP	Wed, Jan 19, 2022	77.76	78.20	77.02	77.02
4171	AMEX	PJP	Tue, Jan 18, 2022	78.42	78.42	77.66	77.66
4170	AMEX	PJP	Fri, Jan 14, 2022	78.22	78.97	77.87	78.97
4169	AMEX	PJP	Thu, Jan 13, 2022	79.51	79.59	78.43	78.43
4168	AMEX	PJP	Wed, Jan 12, 2022	80.28	80.28	79.48	79.58
4167	AMEX	PJP	Tue, Jan 11, 2022	80.58	81.00	80.05	80.95
4166	AMEX	PJP	Mon, Jan 10, 2022	79.35	80.52	79.35	80.50
4165	AMEX	PJP	Fri, Jan 7, 2022	79.18	79.86	79.18	79.57
4164	AMEX	PJP	Thu, Jan 6, 2022	79.37	79.80	78.61	79.41
4163	AMEX	PJP	Wed, Jan 5, 2022	80.30	81.00	79.36	79.36
4162	AMEX	PJP	Tue, Jan 4, 2022	80.90	80.90	80.03	80.26
4161	AMEX	PJP	Mon, Jan 3, 2022	81.00	81.10	80.35	80.93
4160	AMEX	PJP	Fri, Dec 31, 2021	81.61	81.69	81.06	81.13
4159	AMEX	PJP	Thu, Dec 30, 2021	81.90	82.20	81.42	81.42
4158	AMEX	PJP	Wed, Dec 29, 2021	81.28	82.23	81.14	81.85
4157	AMEX	PJP	Tue, Dec 28, 2021	81.95	82.08	81.30	81.38
4156	AMEX	PJP	Mon, Dec 27, 2021	81.51	81.81	81.49	81.78
4155	AMEX	PJP	Thu, Dec 23, 2021	81.01	81.67	80.82	81.42
4154	AMEX	PJP	Wed, Dec 22, 2021	79.89	80.86	79.33	80.86
4153	AMEX	PJP	Tue, Dec 21, 2021	80.12	80.12	79.26	79.86
4152	AMEX	PJP	Mon, Dec 20, 2021	78.74	79.99	78.37	79.73
4151	AMEX	PJP	Fri, Dec 17, 2021	78.53	79.50	78.31	79.14
4150	AMEX	PJP	Thu, Dec 16, 2021	79.54	79.91	78.89	79.04
4149	AMEX	PJP	Wed, Dec 15, 2021	77.43	79.29	77.31	79.29
4148	AMEX	PJP	Tue, Dec 14, 2021	76.82	77.53	76.82	77.07
4147	AMEX	PJP	Mon, Dec 13, 2021	76.59	77.56	76.59	77.29
4146	AMEX	PJP	Fri, Dec 10, 2021	76.92	76.95	76.40	76.60
4145	AMEX	PJP	Thu, Dec 9, 2021	77.55	77.60	76.58	76.60
4144	AMEX	PJP	Wed, Dec 8, 2021	77.89	77.99	77.30	77.81
4143	AMEX	PJP	Tue, Dec 7, 2021	77.85	78.15	77.70	77.92
4142	AMEX	PJP	Mon, Dec 6, 2021	76.79	77.46	76.79	77.02
4141	AMEX	PJP	Fri, Dec 3, 2021	77.69	77.69	76.27	76.81
4140	AMEX	PJP	Thu, Dec 2, 2021	77.05	77.81	76.78	77.17
4139	AMEX	PJP	Wed, Dec 1, 2021	77.98	79.05	77.12	77.12
4138	AMEX	PJP	Tue, Nov 30, 2021	77.57	78.13	77.15	77.43
4137	AMEX	PJP	Mon, Nov 29, 2021	79.47	79.47	77.88	77.88
4136	AMEX	PJP	Fri, Nov 26, 2021	80.00	80.00	78.44	78.71
4135	AMEX	PJP	Wed, Nov 24, 2021	79.97	80.02	79.63	79.98
4134	AMEX	PJP	Tue, Nov 23, 2021	79.87	80.28	79.69	80.15
4133	AMEX	PJP	Mon, Nov 22, 2021	80.44	80.66	79.67	79.89
4132	AMEX	PJP	Fri, Nov 19, 2021	80.81	80.97	80.25	80.36
4131	AMEX	PJP	Thu, Nov 18, 2021	81.15	81.15	80.53	80.53
4130	AMEX	PJP	Wed, Nov 17, 2021	81.24	81.38	80.99	81.08
4129	AMEX	PJP	Tue, Nov 16, 2021	80.95	81.54	80.95	81.20
4128	AMEX	PJP	Mon, Nov 15, 2021	81.45	81.50	81.02	81.10
4127	AMEX	PJP	Fri, Nov 12, 2021	81.20	81.37	80.85	81.25
4126	AMEX	PJP	Thu, Nov 11, 2021	80.97	81.25	80.69	80.90
4125	AMEX	PJP	Wed, Nov 10, 2021	80.16	81.42	80.16	80.98
4124	AMEX	PJP	Tue, Nov 9, 2021	80.63	80.75	80.49	80.53
4123	AMEX	PJP	Mon, Nov 8, 2021	80.46	80.98	80.46	80.86
4122	AMEX	PJP	Fri, Nov 5, 2021	80.54	80.99	79.82	80.37
4121	AMEX	PJP	Thu, Nov 4, 2021	81.89	81.89	80.87	81.54
4120	AMEX	PJP	Wed, Nov 3, 2021	80.17	81.63	80.17	81.63
4119	AMEX	PJP	Tue, Nov 2, 2021	79.97	80.58	79.32	80.38
4118	AMEX	PJP	Mon, Nov 1, 2021	79.44	80.05	79.44	79.96
4117	AMEX	PJP	Fri, Oct 29, 2021	78.56	79.21	78.50	79.15
4116	AMEX	PJP	Thu, Oct 28, 2021	78.00	78.96	78.00	78.96
4115	AMEX	PJP	Wed, Oct 27, 2021	78.87	78.87	77.72	77.78
4114	AMEX	PJP	Tue, Oct 26, 2021	78.91	78.93	78.51	78.85
4113	AMEX	PJP	Mon, Oct 25, 2021	78.59	78.76	78.10	78.66
4112	AMEX	PJP	Fri, Oct 22, 2021	78.32	78.61	78.18	78.59
4111	AMEX	PJP	Thu, Oct 21, 2021	78.22	78.40	78.06	78.39
4110	AMEX	PJP	Wed, Oct 20, 2021	78.00	78.44	78.00	78.33
4109	AMEX	PJP	Tue, Oct 19, 2021	77.19	77.73	76.76	77.61
4108	AMEX	PJP	Mon, Oct 18, 2021	77.46	77.46	76.56	76.71
4107	AMEX	PJP	Fri, Oct 15, 2021	78.48	78.48	77.71	77.77
4106	AMEX	PJP	Thu, Oct 14, 2021	77.84	78.18	77.78	77.83
4105	AMEX	PJP	Wed, Oct 13, 2021	77.21	77.37	76.95	77.19
4104	AMEX	PJP	Tue, Oct 12, 2021	77.67	77.67	77.03	77.10
4103	AMEX	PJP	Mon, Oct 11, 2021	77.31	77.96	77.31	77.34
4102	AMEX	PJP	Fri, Oct 8, 2021	77.76	77.76	77.33	77.33
4101	AMEX	PJP	Thu, Oct 7, 2021	77.20	78.14	77.20	77.53
4100	AMEX	PJP	Wed, Oct 6, 2021	76.64	76.85	76.27	76.85
4099	AMEX	PJP	Tue, Oct 5, 2021	76.82	77.51	76.82	76.90
4098	AMEX	PJP	Mon, Oct 4, 2021	77.53	77.76	76.63	76.73
4097	AMEX	PJP	Fri, Oct 1, 2021	77.64	78.25	76.77	77.83
4096	AMEX	PJP	Thu, Sep 30, 2021	78.48	78.65	77.33	77.36
4095	AMEX	PJP	Wed, Sep 29, 2021	77.48	78.11	77.22	77.71
4094	AMEX	PJP	Tue, Sep 28, 2021	77.73	77.73	77.08	77.09
4093	AMEX	PJP	Mon, Sep 27, 2021	78.56	78.84	78.05	78.05
4092	AMEX	PJP	Fri, Sep 24, 2021	78.60	78.85	78.32	78.54
4091	AMEX	PJP	Thu, Sep 23, 2021	78.86	78.98	78.73	78.82
4090	AMEX	PJP	Wed, Sep 22, 2021	78.39	78.71	78.11	78.11
4089	AMEX	PJP	Tue, Sep 21, 2021	78.21	78.71	77.97	78.26
4088	AMEX	PJP	Mon, Sep 20, 2021	77.78	78.45	77.14	77.68
4087	AMEX	PJP	Fri, Sep 17, 2021	78.65	79.03	78.34	78.75
4086	AMEX	PJP	Thu, Sep 16, 2021	79.27	79.27	78.21	78.93
4085	AMEX	PJP	Wed, Sep 15, 2021	79.08	79.62	78.94	79.24
4084	AMEX	PJP	Tue, Sep 14, 2021	79.64	79.64	78.83	78.94
4083	AMEX	PJP	Mon, Sep 13, 2021	80.07	80.07	78.98	79.22
4082	AMEX	PJP	Fri, Sep 10, 2021	80.31	80.31	79.45	79.45
4081	AMEX	PJP	Thu, Sep 9, 2021	81.28	81.28	79.90	79.90
4080	AMEX	PJP	Wed, Sep 8, 2021	81.04	81.42	80.98	81.34
4079	AMEX	PJP	Tue, Sep 7, 2021	82.08	82.08	81.00	81.09
4078	AMEX	PJP	Fri, Sep 3, 2021	82.62	82.62	82.22	82.39
4077	AMEX	PJP	Thu, Sep 2, 2021	82.28	82.67	82.26	82.66
4076	AMEX	PJP	Wed, Sep 1, 2021	82.11	82.23	81.17	82.12
4075	AMEX	PJP	Tue, Aug 31, 2021	81.89	82.62	81.89	82.17
4074	AMEX	PJP	Mon, Aug 30, 2021	81.31	82.04	81.26	81.98
4073	AMEX	PJP	Fri, Aug 27, 2021	81.22	81.74	81.22	81.36
4072	AMEX	PJP	Thu, Aug 26, 2021	81.59	81.71	81.02	81.03
4071	AMEX	PJP	Wed, Aug 25, 2021	81.95	81.95	81.54	81.80
4070	AMEX	PJP	Tue, Aug 24, 2021	82.74	82.74	82.00	82.19
4069	AMEX	PJP	Mon, Aug 23, 2021	82.27	82.87	82.18	82.83
4068	AMEX	PJP	Fri, Aug 20, 2021	81.38	81.85	80.53	81.51
4067	AMEX	PJP	Thu, Aug 19, 2021	81.39	82.22	81.39	81.52
4066	AMEX	PJP	Wed, Aug 18, 2021	83.08	83.23	81.81	81.92
4065	AMEX	PJP	Tue, Aug 17, 2021	82.07	83.19	82.07	83.17
4064	AMEX	PJP	Mon, Aug 16, 2021	82.14	82.41	81.79	82.41
4063	AMEX	PJP	Fri, Aug 13, 2021	81.91	82.29	81.90	82.17
4062	AMEX	PJP	Thu, Aug 12, 2021	80.98	81.81	80.96	81.77
4061	AMEX	PJP	Wed, Aug 11, 2021	81.91	81.97	80.99	81.03
4060	AMEX	PJP	Tue, Aug 10, 2021	82.19	82.19	81.54	82.04
4059	AMEX	PJP	Mon, Aug 9, 2021	82.28	82.51	82.05	82.19
4058	AMEX	PJP	Fri, Aug 6, 2021	82.17	82.38	81.89	82.33
4057	AMEX	PJP	Thu, Aug 5, 2021	82.00	82.26	81.78	82.26
4056	AMEX	PJP	Wed, Aug 4, 2021	82.14	82.55	81.60	81.71
4055	AMEX	PJP	Tue, Aug 3, 2021	81.49	82.06	81.21	82.06
4054	AMEX	PJP	Mon, Aug 2, 2021	81.68	81.72	81.37	81.37
4053	AMEX	PJP	Fri, Jul 30, 2021	81.53	81.53	81.10	81.16
4052	AMEX	PJP	Thu, Jul 29, 2021	82.58	83.00	81.77	81.81
4051	AMEX	PJP	Wed, Jul 28, 2021	81.09	82.57	81.09	82.37
4050	AMEX	PJP	Tue, Jul 27, 2021	80.87	81.15	80.32	81.15
4049	AMEX	PJP	Mon, Jul 26, 2021	81.08	81.23	80.88	81.01
4048	AMEX	PJP	Fri, Jul 23, 2021	81.05	81.39	80.71	81.30
4047	AMEX	PJP	Thu, Jul 22, 2021	80.35	81.07	80.08	80.67
4046	AMEX	PJP	Wed, Jul 21, 2021	80.10	80.64	79.89	80.64
4045	AMEX	PJP	Tue, Jul 20, 2021	78.97	80.37	78.97	80.00
4044	AMEX	PJP	Mon, Jul 19, 2021	78.22	78.98	77.90	78.95
4043	AMEX	PJP	Fri, Jul 16, 2021	79.17	79.25	78.72	78.77
4042	AMEX	PJP	Thu, Jul 15, 2021	79.35	79.47	78.66	78.82
4041	AMEX	PJP	Wed, Jul 14, 2021	80.08	80.08	79.59	79.64
4040	AMEX	PJP	Tue, Jul 13, 2021	80.24	80.24	79.69	79.87
4039	AMEX	PJP	Mon, Jul 12, 2021	80.55	80.73	80.22	80.35
4038	AMEX	PJP	Fri, Jul 9, 2021	80.47	80.85	80.47	80.55
4037	AMEX	PJP	Thu, Jul 8, 2021	79.78	80.28	79.78	80.15
4036	AMEX	PJP	Wed, Jul 7, 2021	80.73	80.88	80.22	80.71
4035	AMEX	PJP	Tue, Jul 6, 2021	81.18	81.18	80.50	80.90
4034	AMEX	PJP	Fri, Jul 2, 2021	81.67	81.67	81.15	81.46
4033	AMEX	PJP	Thu, Jul 1, 2021	80.63	81.61	80.63	81.55
4032	AMEX	PJP	Wed, Jun 30, 2021	80.54	80.69	80.24	80.46
4031	AMEX	PJP	Tue, Jun 29, 2021	80.86	80.90	80.38	80.68
4030	AMEX	PJP	Mon, Jun 28, 2021	81.28	81.34	80.43	80.86
4029	AMEX	PJP	Fri, Jun 25, 2021	80.53	81.29	80.33	81.26
4028	AMEX	PJP	Thu, Jun 24, 2021	80.28	80.66	80.28	80.54
4027	AMEX	PJP	Wed, Jun 23, 2021	80.00	80.02	79.39	79.53
4026	AMEX	PJP	Tue, Jun 22, 2021	80.52	80.52	79.85	80.07
4025	AMEX	PJP	Mon, Jun 21, 2021	80.28	80.81	80.28	80.68
4024	AMEX	PJP	Fri, Jun 18, 2021	80.59	80.59	79.90	80.12
4023	AMEX	PJP	Thu, Jun 17, 2021	80.74	81.34	80.64	81.14
4022	AMEX	PJP	Wed, Jun 16, 2021	80.92	81.74	80.73	81.03
4021	AMEX	PJP	Tue, Jun 15, 2021	81.09	81.14	80.78	80.92
4020	AMEX	PJP	Mon, Jun 14, 2021	81.58	81.68	80.97	81.32
4019	AMEX	PJP	Fri, Jun 11, 2021	82.09	82.09	81.11	81.55
4018	AMEX	PJP	Thu, Jun 10, 2021	80.74	82.38	80.74	82.08
4017	AMEX	PJP	Wed, Jun 9, 2021	79.48	80.76	79.48	80.71
4016	AMEX	PJP	Tue, Jun 8, 2021	79.89	79.99	78.69	79.31
4015	AMEX	PJP	Mon, Jun 7, 2021	78.25	81.02	78.12	79.81
4014	AMEX	PJP	Fri, Jun 4, 2021	78.23	78.40	78.08	78.16
4013	AMEX	PJP	Thu, Jun 3, 2021	77.19	78.07	77.19	77.90
4012	AMEX	PJP	Wed, Jun 2, 2021	77.80	77.84	77.41	77.57
4011	AMEX	PJP	Tue, Jun 1, 2021	78.71	78.75	77.61	77.62
4010	AMEX	PJP	Fri, May 28, 2021	78.48	79.02	78.48	78.65
4009	AMEX	PJP	Thu, May 27, 2021	78.83	79.00	78.32	78.32
4008	AMEX	PJP	Wed, May 26, 2021	78.85	78.85	78.37	78.79
4007	AMEX	PJP	Tue, May 25, 2021	79.87	79.87	78.94	78.94
4006	AMEX	PJP	Mon, May 24, 2021	80.52	80.52	79.85	79.86
4005	AMEX	PJP	Fri, May 21, 2021	80.75	80.90	80.06	80.06
4004	AMEX	PJP	Thu, May 20, 2021	79.23	80.59	79.23	80.49
4003	AMEX	PJP	Wed, May 19, 2021	78.94	79.21	78.58	79.16
4002	AMEX	PJP	Tue, May 18, 2021	80.01	80.17	79.70	79.73
4001	AMEX	PJP	Mon, May 17, 2021	79.85	80.37	79.85	80.02
4000	AMEX	PJP	Fri, May 14, 2021	79.74	80.02	79.48	79.88
3999	AMEX	PJP	Thu, May 13, 2021	78.42	79.46	78.22	79.15
3998	AMEX	PJP	Wed, May 12, 2021	77.69	78.94	77.69	78.34
3997	AMEX	PJP	Tue, May 11, 2021	77.31	78.62	77.31	78.18
3996	AMEX	PJP	Mon, May 10, 2021	78.76	79.09	78.37	78.37
3995	AMEX	PJP	Fri, May 7, 2021	78.67	79.35	78.56	78.64
3994	AMEX	PJP	Thu, May 6, 2021	78.03	78.57	77.32	78.57
3993	AMEX	PJP	Wed, May 5, 2021	78.21	78.91	78.09	78.44
3992	AMEX	PJP	Tue, May 4, 2021	78.38	78.38	77.71	78.00
3991	AMEX	PJP	Mon, May 3, 2021	78.43	79.05	78.43	79.04
3990	AMEX	PJP	Fri, Apr 30, 2021	77.97	78.76	77.97	77.97
3989	AMEX	PJP	Thu, Apr 29, 2021	78.86	78.86	77.83	78.35
3988	AMEX	PJP	Wed, Apr 28, 2021	78.93	79.12	78.57	78.66
3987	AMEX	PJP	Tue, Apr 27, 2021	79.88	79.88	79.21	79.21
3986	AMEX	PJP	Mon, Apr 26, 2021	79.46	79.96	79.19	79.96
3985	AMEX	PJP	Fri, Apr 23, 2021	79.63	79.63	79.25	79.50
3984	AMEX	PJP	Thu, Apr 22, 2021	80.59	80.59	79.62	79.68
3983	AMEX	PJP	Wed, Apr 21, 2021	79.70	80.56	79.70	80.53
3982	AMEX	PJP	Tue, Apr 20, 2021	78.93	79.63	78.85	79.49
3981	AMEX	PJP	Mon, Apr 19, 2021	79.98	79.98	79.17	79.38
3980	AMEX	PJP	Fri, Apr 16, 2021	80.06	80.06	79.07	79.92
3979	AMEX	PJP	Thu, Apr 15, 2021	79.14	79.87	79.14	79.45
3978	AMEX	PJP	Wed, Apr 14, 2021	78.27	79.18	78.27	78.79
3977	AMEX	PJP	Tue, Apr 13, 2021	77.62	78.23	77.56	78.23
3976	AMEX	PJP	Mon, Apr 12, 2021	78.48	78.48	77.72	77.79
3975	AMEX	PJP	Fri, Apr 9, 2021	77.95	78.31	77.78	78.28
3974	AMEX	PJP	Thu, Apr 8, 2021	78.59	78.70	77.99	78.20
3973	AMEX	PJP	Wed, Apr 7, 2021	78.78	78.93	78.22	78.32
3972	AMEX	PJP	Tue, Apr 6, 2021	79.16	79.70	78.80	78.96
3971	AMEX	PJP	Mon, Apr 5, 2021	79.44	79.51	79.02	79.36
3970	AMEX	PJP	Thu, Apr 1, 2021	78.75	79.32	78.71	79.03
3969	AMEX	PJP	Wed, Mar 31, 2021	78.99	79.34	78.88	78.88
3968	AMEX	PJP	Tue, Mar 30, 2021	79.01	79.01	78.33	78.59
3967	AMEX	PJP	Mon, Mar 29, 2021	78.84	79.34	78.66	78.90
3966	AMEX	PJP	Fri, Mar 26, 2021	78.26	79.25	78.26	79.25
3965	AMEX	PJP	Thu, Mar 25, 2021	77.05	78.31	77.03	78.11
3964	AMEX	PJP	Wed, Mar 24, 2021	78.76	78.76	77.40	77.40
3963	AMEX	PJP	Tue, Mar 23, 2021	79.93	79.93	78.40	78.50
3962	AMEX	PJP	Mon, Mar 22, 2021	79.84	80.27	79.40	80.26
3961	AMEX	PJP	Fri, Mar 19, 2021	79.61	79.67	78.94	79.42
3960	AMEX	PJP	Thu, Mar 18, 2021	79.53	80.25	78.82	78.90
3959	AMEX	PJP	Wed, Mar 17, 2021	79.37	80.19	79.06	80.11
3958	AMEX	PJP	Tue, Mar 16, 2021	80.39	80.39	79.67	80.03
3957	AMEX	PJP	Mon, Mar 15, 2021	79.83	80.12	79.50	80.05
3956	AMEX	PJP	Fri, Mar 12, 2021	79.33	79.79	78.90	79.75
3955	AMEX	PJP	Thu, Mar 11, 2021	79.10	79.54	78.85	79.39
3954	AMEX	PJP	Wed, Mar 10, 2021	79.06	79.21	78.63	78.66
3953	AMEX	PJP	Tue, Mar 9, 2021	78.55	79.51	78.42	78.42
3952	AMEX	PJP	Mon, Mar 8, 2021	77.93	78.83	77.73	77.83
3951	AMEX	PJP	Fri, Mar 5, 2021	76.53	77.82	75.34	77.68
3950	AMEX	PJP	Thu, Mar 4, 2021	77.28	77.56	75.82	76.00
3949	AMEX	PJP	Wed, Mar 3, 2021	76.50	76.50	75.53	75.59
3948	AMEX	PJP	Tue, Mar 2, 2021	77.59	77.65	76.67	76.67
3947	AMEX	PJP	Mon, Mar 1, 2021	77.50	77.84	77.27	77.39
3946	AMEX	PJP	Fri, Feb 26, 2021	78.03	78.03	76.07	76.63
3945	AMEX	PJP	Thu, Feb 25, 2021	79.66	79.91	77.96	78.31
3944	AMEX	PJP	Wed, Feb 24, 2021	78.32	80.01	78.32	79.73
3943	AMEX	PJP	Tue, Feb 23, 2021	78.24	78.47	77.61	78.15
3942	AMEX	PJP	Mon, Feb 22, 2021	79.01	79.10	78.46	78.87
3941	AMEX	PJP	Fri, Feb 19, 2021	79.55	79.69	79.13	79.27
3940	AMEX	PJP	Thu, Feb 18, 2021	79.96	80.03	79.49	79.55
3939	AMEX	PJP	Wed, Feb 17, 2021	79.61	80.49	79.61	80.39
3938	AMEX	PJP	Tue, Feb 16, 2021	81.08	81.09	79.61	80.08
3937	AMEX	PJP	Fri, Feb 12, 2021	81.23	81.34	80.70	80.87
3936	AMEX	PJP	Thu, Feb 11, 2021	81.87	81.87	80.59	81.08
3935	AMEX	PJP	Wed, Feb 10, 2021	81.96	82.02	80.79	81.68
3934	AMEX	PJP	Tue, Feb 9, 2021	81.48	82.00	81.38	81.54
3933	AMEX	PJP	Mon, Feb 8, 2021	80.91	81.69	80.65	81.69
3932	AMEX	PJP	Fri, Feb 5, 2021	79.52	80.38	79.07	80.38
3931	AMEX	PJP	Thu, Feb 4, 2021	78.75	79.13	78.24	79.04
3930	AMEX	PJP	Wed, Feb 3, 2021	78.57	79.00	77.83	78.48
3929	AMEX	PJP	Tue, Feb 2, 2021	78.53	79.12	78.48	78.48
3928	AMEX	PJP	Mon, Feb 1, 2021	78.00	78.55	77.34	78.29
3927	AMEX	PJP	Fri, Jan 29, 2021	77.92	78.84	76.73	77.21
3926	AMEX	PJP	Thu, Jan 28, 2021	77.19	78.61	77.19	77.84
3925	AMEX	PJP	Wed, Jan 27, 2021	78.37	78.37	76.81	76.81
3924	AMEX	PJP	Tue, Jan 26, 2021	79.07	79.36	78.63	78.64
3923	AMEX	PJP	Mon, Jan 25, 2021	77.23	78.66	77.23	78.66
3922	AMEX	PJP	Fri, Jan 22, 2021	76.19	77.25	76.14	77.22
3921	AMEX	PJP	Thu, Jan 21, 2021	77.30	77.30	76.05	76.51
3920	AMEX	PJP	Wed, Jan 20, 2021	77.54	77.87	77.14	77.30
3919	AMEX	PJP	Tue, Jan 19, 2021	76.65	77.61	76.65	77.35
3918	AMEX	PJP	Fri, Jan 15, 2021	75.77	76.42	75.77	76.12
3917	AMEX	PJP	Thu, Jan 14, 2021	75.21	76.38	75.21	76.21
3916	AMEX	PJP	Wed, Jan 13, 2021	75.21	75.36	74.87	75.09
3915	AMEX	PJP	Tue, Jan 12, 2021	75.03	75.53	74.74	74.88
3914	AMEX	PJP	Mon, Jan 11, 2021	74.15	75.32	74.15	75.20
3913	AMEX	PJP	Fri, Jan 8, 2021	74.24	74.28	73.38	74.15
3912	AMEX	PJP	Thu, Jan 7, 2021	73.24	74.25	73.24	74.21
3911	AMEX	PJP	Wed, Jan 6, 2021	71.29	73.54	71.29	73.23
3910	AMEX	PJP	Tue, Jan 5, 2021	71.47	72.35	71.31	72.13
3909	AMEX	PJP	Mon, Jan 4, 2021	71.57	71.88	70.69	71.63
3908	AMEX	PJP	Thu, Dec 31, 2020	71.14	71.40	70.61	71.40
3907	AMEX	PJP	Wed, Dec 30, 2020	70.62	71.31	70.62	71.00
3906	AMEX	PJP	Tue, Dec 29, 2020	70.53	70.87	70.22	70.51
3905	AMEX	PJP	Mon, Dec 28, 2020	71.00	71.15	70.36	70.38
3904	AMEX	PJP	Thu, Dec 24, 2020	70.28	70.80	70.28	70.76
3903	AMEX	PJP	Wed, Dec 23, 2020	70.10	70.50	70.10	70.28
3902	AMEX	PJP	Tue, Dec 22, 2020	69.80	69.98	69.54	69.74
3901	AMEX	PJP	Mon, Dec 21, 2020	69.58	70.00	68.88	69.90
3900	AMEX	PJP	Fri, Dec 18, 2020	71.00	71.00	70.31	70.53
3899	AMEX	PJP	Thu, Dec 17, 2020	70.26	70.87	70.16	70.87
3898	AMEX	PJP	Wed, Dec 16, 2020	70.52	70.70	70.26	70.44
3897	AMEX	PJP	Tue, Dec 15, 2020	70.48	70.61	69.72	70.61
3896	AMEX	PJP	Mon, Dec 14, 2020	69.61	70.76	69.61	69.90
3895	AMEX	PJP	Fri, Dec 11, 2020	68.61	68.80	68.39	68.65
3894	AMEX	PJP	Thu, Dec 10, 2020	68.31	69.00	68.31	68.94
3893	AMEX	PJP	Wed, Dec 9, 2020	69.17	69.33	67.97	68.60
3892	AMEX	PJP	Tue, Dec 8, 2020	67.76	68.96	67.76	68.96
3891	AMEX	PJP	Mon, Dec 7, 2020	68.53	68.53	67.69	67.88
3890	AMEX	PJP	Fri, Dec 4, 2020	67.63	68.45	67.63	68.36
3889	AMEX	PJP	Thu, Dec 3, 2020	67.64	67.93	67.45	67.69
3888	AMEX	PJP	Wed, Dec 2, 2020	67.49	67.82	67.30	67.57
3887	AMEX	PJP	Tue, Dec 1, 2020	67.36	67.64	67.20	67.30
3886	AMEX	PJP	Mon, Nov 30, 2020	67.57	67.71	66.60	66.85
3885	AMEX	PJP	Fri, Nov 27, 2020	67.00	67.65	67.00	67.62
3884	AMEX	PJP	Wed, Nov 25, 2020	67.23	67.23	66.67	66.81
3883	AMEX	PJP	Tue, Nov 24, 2020	67.32	67.65	67.16	67.22
3882	AMEX	PJP	Mon, Nov 23, 2020	67.72	67.80	66.90	67.09
3881	AMEX	PJP	Fri, Nov 20, 2020	67.67	67.69	67.31	67.51
3880	AMEX	PJP	Thu, Nov 19, 2020	67.00	67.53	66.67	67.53
3879	AMEX	PJP	Wed, Nov 18, 2020	67.43	67.72	66.49	66.49
3878	AMEX	PJP	Tue, Nov 17, 2020	67.08	67.47	66.65	67.27
3877	AMEX	PJP	Mon, Nov 16, 2020	67.46	67.51	67.00	67.08
3876	AMEX	PJP	Fri, Nov 13, 2020	66.66	67.25	66.39	67.14
3875	AMEX	PJP	Thu, Nov 12, 2020	66.67	66.98	65.96	66.16
3874	AMEX	PJP	Wed, Nov 11, 2020	67.05	67.61	66.76	66.98
3873	AMEX	PJP	Tue, Nov 10, 2020	65.57	66.83	65.57	66.69
3872	AMEX	PJP	Mon, Nov 9, 2020	66.94	66.94	65.61	65.62
3871	AMEX	PJP	Fri, Nov 6, 2020	66.24	66.24	64.82	64.98
3870	AMEX	PJP	Thu, Nov 5, 2020	67.07	67.07	66.03	66.09
3869	AMEX	PJP	Wed, Nov 4, 2020	64.19	67.21	64.19	66.43
3868	AMEX	PJP	Tue, Nov 3, 2020	63.72	63.72	62.82	63.06
3867	AMEX	PJP	Mon, Nov 2, 2020	62.95	62.95	62.10	62.79
3866	AMEX	PJP	Fri, Oct 30, 2020	61.98	61.98	61.54	61.87
3865	AMEX	PJP	Thu, Oct 29, 2020	62.06	62.81	61.43	62.50
3864	AMEX	PJP	Wed, Oct 28, 2020	63.06	63.06	62.34	62.34
3863	AMEX	PJP	Tue, Oct 27, 2020	64.52	64.84	64.19	64.19
3862	AMEX	PJP	Mon, Oct 26, 2020	64.89	65.16	64.32	64.70
3861	AMEX	PJP	Fri, Oct 23, 2020	65.57	65.62	65.16	65.46
3860	AMEX	PJP	Thu, Oct 22, 2020	64.14	65.37	64.14	65.25
3859	AMEX	PJP	Wed, Oct 21, 2020	65.02	65.20	64.05	64.05
3858	AMEX	PJP	Tue, Oct 20, 2020	65.25	65.37	64.94	65.11
3857	AMEX	PJP	Mon, Oct 19, 2020	66.06	66.30	65.12	65.16
3856	AMEX	PJP	Fri, Oct 16, 2020	65.50	66.50	65.50	65.94
3855	AMEX	PJP	Thu, Oct 15, 2020	65.20	65.68	65.00	65.58
3854	AMEX	PJP	Wed, Oct 14, 2020	66.11	66.39	65.99	65.99
3853	AMEX	PJP	Tue, Oct 13, 2020	66.06	66.30	65.93	66.20
3852	AMEX	PJP	Mon, Oct 12, 2020	66.88	66.99	66.40	66.65
3851	AMEX	PJP	Fri, Oct 9, 2020	66.76	67.16	66.64	66.76
3850	AMEX	PJP	Thu, Oct 8, 2020	65.90	66.74	65.90	66.56
3849	AMEX	PJP	Wed, Oct 7, 2020	65.10	65.56	65.09	65.44
3848	AMEX	PJP	Tue, Oct 6, 2020	65.02	65.60	64.47	64.47
3847	AMEX	PJP	Mon, Oct 5, 2020	63.72	64.97	63.72	64.93
3846	AMEX	PJP	Fri, Oct 2, 2020	62.91	63.80	62.91	63.20
3845	AMEX	PJP	Thu, Oct 1, 2020	64.14	64.30	63.70	63.95
3844	AMEX	PJP	Wed, Sep 30, 2020	63.02	64.24	63.02	63.87
3843	AMEX	PJP	Tue, Sep 29, 2020	63.08	63.48	62.88	63.07
3842	AMEX	PJP	Mon, Sep 28, 2020	63.24	63.46	62.98	63.25
3841	AMEX	PJP	Fri, Sep 25, 2020	62.08	62.88	62.00	62.85
3840	AMEX	PJP	Thu, Sep 24, 2020	62.24	62.30	61.63	61.98
3839	AMEX	PJP	Wed, Sep 23, 2020	63.62	63.68	62.62	62.62
3838	AMEX	PJP	Tue, Sep 22, 2020	63.33	63.55	62.66	63.46
3837	AMEX	PJP	Mon, Sep 21, 2020	63.90	63.90	62.75	63.45
3836	AMEX	PJP	Fri, Sep 18, 2020	65.38	65.38	64.48	65.07
3835	AMEX	PJP	Thu, Sep 17, 2020	64.75	65.33	64.74	65.07
3834	AMEX	PJP	Wed, Sep 16, 2020	65.22	65.80	65.22	65.28
3833	AMEX	PJP	Tue, Sep 15, 2020	65.00	65.45	64.96	65.03
3832	AMEX	PJP	Mon, Sep 14, 2020	63.91	64.94	63.91	64.69
3831	AMEX	PJP	Fri, Sep 11, 2020	63.51	64.00	63.14	63.46
3830	AMEX	PJP	Thu, Sep 10, 2020	64.63	64.63	63.40	63.40
3829	AMEX	PJP	Wed, Sep 9, 2020	64.04	65.13	64.04	64.63
3828	AMEX	PJP	Tue, Sep 8, 2020	64.53	64.53	63.66	63.66
3827	AMEX	PJP	Fri, Sep 4, 2020	65.28	65.39	64.00	64.97
3826	AMEX	PJP	Thu, Sep 3, 2020	66.11	66.65	64.62	64.99
3825	AMEX	PJP	Wed, Sep 2, 2020	64.40	66.70	64.38	66.50
3824	AMEX	PJP	Tue, Sep 1, 2020	65.28	65.28	64.11	64.31
3823	AMEX	PJP	Mon, Aug 31, 2020	65.24	65.83	65.04	65.62
3822	AMEX	PJP	Fri, Aug 28, 2020	65.39	65.39	64.98	65.38
3821	AMEX	PJP	Thu, Aug 27, 2020	65.07	65.53	64.93	65.31
3820	AMEX	PJP	Wed, Aug 26, 2020	65.21	65.21	64.62	65.10
3819	AMEX	PJP	Tue, Aug 25, 2020	65.04	65.21	64.92	65.18
3818	AMEX	PJP	Mon, Aug 24, 2020	65.56	65.56	64.69	64.88
3817	AMEX	PJP	Fri, Aug 21, 2020	65.92	65.92	64.93	65.19
3816	AMEX	PJP	Thu, Aug 20, 2020	65.92	66.07	65.61	66.02
3815	AMEX	PJP	Wed, Aug 19, 2020	66.26	66.68	66.13	66.13
3814	AMEX	PJP	Tue, Aug 18, 2020	67.17	67.17	65.94	66.38
3813	AMEX	PJP	Mon, Aug 17, 2020	66.46	67.12	66.45	66.91
3812	AMEX	PJP	Fri, Aug 14, 2020	65.99	66.49	65.99	66.25
3811	AMEX	PJP	Thu, Aug 13, 2020	66.28	66.50	66.01	66.17
3810	AMEX	PJP	Wed, Aug 12, 2020	65.85	66.32	65.85	66.21
3809	AMEX	PJP	Tue, Aug 11, 2020	66.30	66.37	65.30	65.42
3808	AMEX	PJP	Mon, Aug 10, 2020	66.85	66.99	66.31	66.50
3807	AMEX	PJP	Fri, Aug 7, 2020	66.42	66.93	66.37	66.72
3806	AMEX	PJP	Thu, Aug 6, 2020	67.09	67.58	66.29	66.66
3805	AMEX	PJP	Wed, Aug 5, 2020	66.81	67.06	66.40	67.04
3804	AMEX	PJP	Tue, Aug 4, 2020	66.55	66.65	66.04	66.26
3803	AMEX	PJP	Mon, Aug 3, 2020	65.30	66.60	65.29	66.52
3802	AMEX	PJP	Fri, Jul 31, 2020	66.00	66.00	64.33	64.97
3801	AMEX	PJP	Thu, Jul 30, 2020	65.58	66.06	65.27	65.84
3800	AMEX	PJP	Wed, Jul 29, 2020	65.99	66.43	65.70	66.19
3799	AMEX	PJP	Tue, Jul 28, 2020	66.41	66.42	65.83	65.83
3798	AMEX	PJP	Mon, Jul 27, 2020	65.04	66.16	65.04	66.10
3797	AMEX	PJP	Fri, Jul 24, 2020	65.89	65.89	64.55	64.96
3796	AMEX	PJP	Thu, Jul 23, 2020	66.87	66.87	65.83	66.03
3795	AMEX	PJP	Wed, Jul 22, 2020	66.87	66.96	66.34	66.62
3794	AMEX	PJP	Tue, Jul 21, 2020	67.40	67.52	66.50	66.54
3793	AMEX	PJP	Mon, Jul 20, 2020	67.49	67.87	67.22	67.35
3792	AMEX	PJP	Fri, Jul 17, 2020	67.07	67.69	67.07	67.45
3791	AMEX	PJP	Thu, Jul 16, 2020	67.01	67.01	66.26	66.91
3790	AMEX	PJP	Wed, Jul 15, 2020	66.51	67.39	66.51	67.31
3789	AMEX	PJP	Tue, Jul 14, 2020	65.00	66.06	64.74	66.06
3788	AMEX	PJP	Mon, Jul 13, 2020	65.33	66.55	64.76	64.84
3787	AMEX	PJP	Fri, Jul 10, 2020	65.07	65.45	64.81	65.08
3786	AMEX	PJP	Thu, Jul 9, 2020	65.57	65.86	64.37	65.16
3785	AMEX	PJP	Wed, Jul 8, 2020	65.87	66.08	65.21	65.56
3784	AMEX	PJP	Tue, Jul 7, 2020	65.86	66.48	65.56	65.56
3783	AMEX	PJP	Mon, Jul 6, 2020	66.15	66.61	65.92	65.99
3782	AMEX	PJP	Thu, Jul 2, 2020	65.98	66.00	65.34	65.52
3781	AMEX	PJP	Wed, Jul 1, 2020	64.74	65.59	64.71	65.38
3780	AMEX	PJP	Tue, Jun 30, 2020	64.05	65.00	63.74	64.72
3779	AMEX	PJP	Mon, Jun 29, 2020	63.86	64.43	63.64	63.97
3778	AMEX	PJP	Fri, Jun 26, 2020	63.89	64.09	63.15	63.26
3777	AMEX	PJP	Thu, Jun 25, 2020	63.16	64.35	63.16	64.35
3776	AMEX	PJP	Wed, Jun 24, 2020	63.87	64.16	62.76	63.13
3775	AMEX	PJP	Tue, Jun 23, 2020	64.77	65.06	64.35	64.35
3774	AMEX	PJP	Mon, Jun 22, 2020	63.80	64.40	63.32	64.31
3773	AMEX	PJP	Fri, Jun 19, 2020	63.87	64.07	63.24	63.85
3772	AMEX	PJP	Thu, Jun 18, 2020	62.70	63.22	62.70	63.06
3771	AMEX	PJP	Wed, Jun 17, 2020	63.56	63.74	63.00	63.17
3770	AMEX	PJP	Tue, Jun 16, 2020	62.91	63.46	62.81	63.25
3769	AMEX	PJP	Mon, Jun 15, 2020	60.22	61.83	59.74	61.60
3768	AMEX	PJP	Fri, Jun 12, 2020	62.51	62.51	59.91	61.02
3767	AMEX	PJP	Thu, Jun 11, 2020	63.01	63.35	61.11	61.11
3766	AMEX	PJP	Wed, Jun 10, 2020	65.15	65.18	64.26	64.27
3765	AMEX	PJP	Tue, Jun 9, 2020	65.35	65.71	64.98	65.06
3764	AMEX	PJP	Mon, Jun 8, 2020	65.13	65.71	64.72	65.56
3763	AMEX	PJP	Fri, Jun 5, 2020	64.79	65.50	64.79	64.94
3762	AMEX	PJP	Thu, Jun 4, 2020	64.29	64.68	64.14	64.32
3761	AMEX	PJP	Wed, Jun 3, 2020	64.65	64.73	64.14	64.60
3760	AMEX	PJP	Tue, Jun 2, 2020	64.40	64.51	63.84	64.42
3759	AMEX	PJP	Mon, Jun 1, 2020	64.53	64.78	64.36	64.52
3758	AMEX	PJP	Fri, May 29, 2020	64.11	64.90	63.51	64.77
3757	AMEX	PJP	Thu, May 28, 2020	64.45	65.00	64.22	64.22
3756	AMEX	PJP	Wed, May 27, 2020	63.41	63.74	62.16	63.71
3755	AMEX	PJP	Tue, May 26, 2020	64.77	64.77	63.30	63.33
3754	AMEX	PJP	Fri, May 22, 2020	63.50	63.69	63.34	63.68
3753	AMEX	PJP	Thu, May 21, 2020	63.79	63.79	63.07	63.55
3752	AMEX	PJP	Wed, May 20, 2020	64.12	64.29	63.72	63.85
3751	AMEX	PJP	Tue, May 19, 2020	64.44	64.46	63.65	63.65
3750	AMEX	PJP	Mon, May 18, 2020	64.95	64.95	64.35	64.39
3749	AMEX	PJP	Fri, May 15, 2020	62.20	63.39	62.20	63.30
3748	AMEX	PJP	Thu, May 14, 2020	62.01	62.60	61.71	62.60
3747	AMEX	PJP	Wed, May 13, 2020	63.42	64.23	62.28	62.77
3746	AMEX	PJP	Tue, May 12, 2020	64.98	65.15	63.53	63.56
3745	AMEX	PJP	Mon, May 11, 2020	62.58	64.57	62.58	64.40
3744	AMEX	PJP	Fri, May 8, 2020	62.76	63.04	62.57	62.89
3743	AMEX	PJP	Thu, May 7, 2020	63.35	63.35	62.23	62.23
3742	AMEX	PJP	Wed, May 6, 2020	63.01	63.25	62.64	62.72
3741	AMEX	PJP	Tue, May 5, 2020	62.49	63.06	62.38	62.56
3740	AMEX	PJP	Mon, May 4, 2020	61.28	61.60	60.90	61.59
3739	AMEX	PJP	Fri, May 1, 2020	62.23	62.23	60.84	61.42
3738	AMEX	PJP	Thu, Apr 30, 2020	63.04	63.04	62.09	62.46
3737	AMEX	PJP	Wed, Apr 29, 2020	63.21	63.48	62.51	63.09
3736	AMEX	PJP	Tue, Apr 28, 2020	64.06	64.06	62.25	62.28
3735	AMEX	PJP	Mon, Apr 27, 2020	62.57	63.50	62.56	63.19
3734	AMEX	PJP	Fri, Apr 24, 2020	61.31	62.00	61.31	61.98
3733	AMEX	PJP	Thu, Apr 23, 2020	60.50	61.79	60.50	60.79
3732	AMEX	PJP	Wed, Apr 22, 2020	60.63	60.65	60.00	60.25
3731	AMEX	PJP	Tue, Apr 21, 2020	61.00	61.00	59.82	59.82
3730	AMEX	PJP	Mon, Apr 20, 2020	61.29	62.76	61.29	61.70
3729	AMEX	PJP	Fri, Apr 17, 2020	62.19	62.19	61.00	61.91
3728	AMEX	PJP	Thu, Apr 16, 2020	59.55	60.16	59.44	60.12
3727	AMEX	PJP	Wed, Apr 15, 2020	59.01	59.83	58.81	59.40
3726	AMEX	PJP	Tue, Apr 14, 2020	59.99	60.51	59.75	60.20
3725	AMEX	PJP	Mon, Apr 13, 2020	59.25	59.25	58.17	58.94
3724	AMEX	PJP	Thu, Apr 9, 2020	58.44	59.10	58.37	58.82
3723	AMEX	PJP	Wed, Apr 8, 2020	56.50	58.10	56.11	57.95
3722	AMEX	PJP	Tue, Apr 7, 2020	57.69	57.69	55.99	55.99
3721	AMEX	PJP	Mon, Apr 6, 2020	56.10	56.77	55.63	56.52
3720	AMEX	PJP	Fri, Apr 3, 2020	54.84	55.24	53.79	54.37
3719	AMEX	PJP	Thu, Apr 2, 2020	52.83	54.82	52.83	54.72
3718	AMEX	PJP	Wed, Apr 1, 2020	53.55	54.18	52.96	53.29
3717	AMEX	PJP	Tue, Mar 31, 2020	55.21	55.36	54.46	55.01
3716	AMEX	PJP	Mon, Mar 30, 2020	52.78	54.84	52.78	54.84
3715	AMEX	PJP	Fri, Mar 27, 2020	52.17	53.16	51.75	51.93
3714	AMEX	PJP	Thu, Mar 26, 2020	50.89	53.30	50.89	53.27
3713	AMEX	PJP	Wed, Mar 25, 2020	51.23	52.18	50.22	50.56
3712	AMEX	PJP	Tue, Mar 24, 2020	50.22	51.09	49.85	51.09
3711	AMEX	PJP	Mon, Mar 23, 2020	49.00	49.51	47.14	48.04
3710	AMEX	PJP	Fri, Mar 20, 2020	52.42	52.73	49.24	49.20
3709	AMEX	PJP	Thu, Mar 19, 2020	51.46	52.74	50.45	51.74
3708	AMEX	PJP	Wed, Mar 18, 2020	51.50	52.74	49.33	51.64
3707	AMEX	PJP	Tue, Mar 17, 2020	51.02	53.50	50.00	53.28
3706	AMEX	PJP	Mon, Mar 16, 2020	49.95	53.47	48.00	49.76
3705	AMEX	PJP	Fri, Mar 13, 2020	53.56	55.23	51.37	55.23
3704	AMEX	PJP	Thu, Mar 12, 2020	51.56	53.36	50.03	51.32
3703	AMEX	PJP	Wed, Mar 11, 2020	56.31	56.31	54.70	55.29
3702	AMEX	PJP	Tue, Mar 10, 2020	57.18	57.37	54.90	57.37
3701	AMEX	PJP	Mon, Mar 9, 2020	55.81	57.54	55.00	55.65
3700	AMEX	PJP	Fri, Mar 6, 2020	58.94	59.68	58.33	59.58
3699	AMEX	PJP	Thu, Mar 5, 2020	60.13	60.95	59.80	60.29
3698	AMEX	PJP	Wed, Mar 4, 2020	60.23	61.59	59.70	61.59
3697	AMEX	PJP	Tue, Mar 3, 2020	60.63	61.00	58.41	58.98
3696	AMEX	PJP	Mon, Mar 2, 2020	58.42	60.59	57.73	60.59
3695	AMEX	PJP	Fri, Feb 28, 2020	57.73	58.58	56.85	58.34
3694	AMEX	PJP	Thu, Feb 27, 2020	61.55	61.81	59.35	59.35
3693	AMEX	PJP	Wed, Feb 26, 2020	62.43	62.97	61.89	62.21
3692	AMEX	PJP	Tue, Feb 25, 2020	64.18	64.38	62.24	62.43
3691	AMEX	PJP	Mon, Feb 24, 2020	63.67	64.00	63.18	63.55
3690	AMEX	PJP	Fri, Feb 21, 2020	64.71	64.99	64.62	64.83
3689	AMEX	PJP	Thu, Feb 20, 2020	65.19	65.20	64.29	64.92
3688	AMEX	PJP	Wed, Feb 19, 2020	65.22	65.36	64.94	65.34
3687	AMEX	PJP	Tue, Feb 18, 2020	65.14	65.50	64.84	65.12
3686	AMEX	PJP	Fri, Feb 14, 2020	65.42	65.42	65.10	65.27
3685	AMEX	PJP	Thu, Feb 13, 2020	66.20	66.38	65.33	65.39
3684	AMEX	PJP	Wed, Feb 12, 2020	66.50	66.61	66.29	66.29
3683	AMEX	PJP	Tue, Feb 11, 2020	66.55	66.75	66.30	66.36
3682	AMEX	PJP	Mon, Feb 10, 2020	65.86	66.54	65.86	66.49
3681	AMEX	PJP	Fri, Feb 7, 2020	66.11	66.42	66.00	66.11
3680	AMEX	PJP	Thu, Feb 6, 2020	65.96	66.39	65.78	66.34
3679	AMEX	PJP	Wed, Feb 5, 2020	64.39	65.86	64.39	65.63
3678	AMEX	PJP	Tue, Feb 4, 2020	63.90	64.44	63.90	64.20
3677	AMEX	PJP	Mon, Feb 3, 2020	62.80	63.64	62.80	63.27
3676	AMEX	PJP	Fri, Jan 31, 2020	63.15	63.30	62.40	62.61
3675	AMEX	PJP	Thu, Jan 30, 2020	63.82	63.88	63.32	63.52
3674	AMEX	PJP	Wed, Jan 29, 2020	64.30	64.70	64.25	64.25
3673	AMEX	PJP	Tue, Jan 28, 2020	64.18	64.54	64.18	64.32
3672	AMEX	PJP	Mon, Jan 27, 2020	63.35	64.25	63.35	63.96
3671	AMEX	PJP	Fri, Jan 24, 2020	66.02	66.02	64.19	64.33
3670	AMEX	PJP	Thu, Jan 23, 2020	66.14	66.14	65.53	65.87
3669	AMEX	PJP	Wed, Jan 22, 2020	66.21	66.53	66.01	66.19
3668	AMEX	PJP	Tue, Jan 21, 2020	65.94	66.41	65.93	66.15
3667	AMEX	PJP	Fri, Jan 17, 2020	66.49	66.58	66.17	66.21
3666	AMEX	PJP	Thu, Jan 16, 2020	66.39	66.63	66.24	66.49
3665	AMEX	PJP	Wed, Jan 15, 2020	65.04	66.30	64.91	66.07
3664	AMEX	PJP	Tue, Jan 14, 2020	64.32	65.27	63.93	65.20
3663	AMEX	PJP	Mon, Jan 13, 2020	64.10	64.35	63.75	64.22
3662	AMEX	PJP	Fri, Jan 10, 2020	64.00	64.47	63.99	64.06
3661	AMEX	PJP	Thu, Jan 9, 2020	63.89	64.33	63.89	64.03
3660	AMEX	PJP	Wed, Jan 8, 2020	63.57	64.09	63.45	63.78
3659	AMEX	PJP	Tue, Jan 7, 2020	63.83	63.93	63.65	63.69
3658	AMEX	PJP	Mon, Jan 6, 2020	63.72	64.14	63.56	64.08
3657	AMEX	PJP	Fri, Jan 3, 2020	64.03	64.50	64.00	64.13
3656	AMEX	PJP	Thu, Jan 2, 2020	64.82	65.00	64.14	64.75
3655	AMEX	PJP	Tue, Dec 31, 2019	64.22	64.78	64.22	64.72
3654	AMEX	PJP	Mon, Dec 30, 2019	64.72	65.11	64.32	64.40
3653	AMEX	PJP	Fri, Dec 27, 2019	65.36	65.36	64.84	64.90
3652	AMEX	PJP	Thu, Dec 26, 2019	65.65	65.98	65.17	65.28
3651	AMEX	PJP	Tue, Dec 24, 2019	65.42	65.70	65.42	65.70
3650	AMEX	PJP	Mon, Dec 23, 2019	65.58	65.66	65.42	65.54
3649	AMEX	PJP	Fri, Dec 20, 2019	65.67	65.86	65.57	65.63
3648	AMEX	PJP	Thu, Dec 19, 2019	64.87	65.57	64.87	65.57
3647	AMEX	PJP	Wed, Dec 18, 2019	64.91	65.27	64.57	64.87
3646	AMEX	PJP	Tue, Dec 17, 2019	65.00	65.05	64.62	64.96
3645	AMEX	PJP	Mon, Dec 16, 2019	64.67	65.37	64.67	64.82
3644	AMEX	PJP	Fri, Dec 13, 2019	64.53	65.03	64.16	64.42
3643	AMEX	PJP	Thu, Dec 12, 2019	63.74	64.82	63.69	64.71
3642	AMEX	PJP	Wed, Dec 11, 2019	64.03	64.04	63.69	63.73
3641	AMEX	PJP	Tue, Dec 10, 2019	63.70	64.19	63.55	63.99
3640	AMEX	PJP	Mon, Dec 9, 2019	63.91	63.99	63.57	63.75
3639	AMEX	PJP	Fri, Dec 6, 2019	63.31	64.00	63.31	63.79
3638	AMEX	PJP	Thu, Dec 5, 2019	63.51	63.63	63.07	63.13
3637	AMEX	PJP	Wed, Dec 4, 2019	63.30	63.75	63.21	63.68
3636	AMEX	PJP	Tue, Dec 3, 2019	62.96	63.19	62.77	63.12
3635	AMEX	PJP	Mon, Dec 2, 2019	63.75	63.92	63.26	63.26
3634	AMEX	PJP	Fri, Nov 29, 2019	63.54	63.95	63.54	63.79
3633	AMEX	PJP	Wed, Nov 27, 2019	63.15	63.83	63.15	63.74
3632	AMEX	PJP	Tue, Nov 26, 2019	63.01	63.45	62.98	63.14
3631	AMEX	PJP	Mon, Nov 25, 2019	62.26	63.09	62.25	63.04
3630	AMEX	PJP	Fri, Nov 22, 2019	61.36	61.73	61.29	61.62
3629	AMEX	PJP	Thu, Nov 21, 2019	61.32	61.40	60.90	61.34
3628	AMEX	PJP	Wed, Nov 20, 2019	61.52	61.92	61.08	61.14
3627	AMEX	PJP	Tue, Nov 19, 2019	61.57	61.96	61.56	61.72
3626	AMEX	PJP	Mon, Nov 18, 2019	60.73	61.07	60.72	61.06
3625	AMEX	PJP	Fri, Nov 15, 2019	60.09	60.88	60.06	60.86
3624	AMEX	PJP	Thu, Nov 14, 2019	59.84	59.84	59.36	59.78
3623	AMEX	PJP	Wed, Nov 13, 2019	59.87	60.26	59.70	59.98
3622	AMEX	PJP	Tue, Nov 12, 2019	60.04	60.56	60.03	60.19
3621	AMEX	PJP	Mon, Nov 11, 2019	60.00	60.12	59.88	60.08
3620	AMEX	PJP	Fri, Nov 8, 2019	59.44	60.25	59.44	60.25
3619	AMEX	PJP	Thu, Nov 7, 2019	59.46	59.69	59.37	59.48
3618	AMEX	PJP	Wed, Nov 6, 2019	59.93	59.93	59.23	59.24
3617	AMEX	PJP	Tue, Nov 5, 2019	60.44	60.48	59.96	59.96
3616	AMEX	PJP	Mon, Nov 4, 2019	60.52	60.60	60.36	60.36
3615	AMEX	PJP	Fri, Nov 1, 2019	59.90	60.48	59.90	60.29
3614	AMEX	PJP	Thu, Oct 31, 2019	59.69	59.80	59.42	59.73
3613	AMEX	PJP	Wed, Oct 30, 2019	59.80	59.85	59.41	59.81
3612	AMEX	PJP	Tue, Oct 29, 2019	59.22	59.88	59.22	59.64
3611	AMEX	PJP	Mon, Oct 28, 2019	58.58	59.30	58.58	59.18
3610	AMEX	PJP	Fri, Oct 25, 2019	58.00	58.68	58.00	58.50
3609	AMEX	PJP	Thu, Oct 24, 2019	58.56	58.57	58.02	58.20
3608	AMEX	PJP	Wed, Oct 23, 2019	58.19	58.60	57.99	58.54
3607	AMEX	PJP	Tue, Oct 22, 2019	58.50	58.80	58.25	58.34
3606	AMEX	PJP	Mon, Oct 21, 2019	57.60	57.90	57.51	57.65
3605	AMEX	PJP	Fri, Oct 18, 2019	57.69	57.79	57.27	57.34
3604	AMEX	PJP	Thu, Oct 17, 2019	57.77	58.04	57.77	57.79
3603	AMEX	PJP	Wed, Oct 16, 2019	57.26	57.80	57.26	57.43
3602	AMEX	PJP	Tue, Oct 15, 2019	56.88	57.56	56.56	57.42
3601	AMEX	PJP	Mon, Oct 14, 2019	56.41	56.89	56.41	56.61
3600	AMEX	PJP	Fri, Oct 11, 2019	56.23	57.14	56.23	56.52
3599	AMEX	PJP	Thu, Oct 10, 2019	55.50	56.05	55.50	55.94
3598	AMEX	PJP	Wed, Oct 9, 2019	55.80	55.82	55.53	55.55
3597	AMEX	PJP	Tue, Oct 8, 2019	55.89	56.10	55.53	55.53
3596	AMEX	PJP	Mon, Oct 7, 2019	56.18	56.78	56.17	56.34
3595	AMEX	PJP	Fri, Oct 4, 2019	55.87	56.33	55.65	56.30
3594	AMEX	PJP	Thu, Oct 3, 2019	55.11	55.81	54.86	55.81
3593	AMEX	PJP	Wed, Oct 2, 2019	55.60	55.60	54.94	55.19
3592	AMEX	PJP	Tue, Oct 1, 2019	56.71	57.07	55.73	55.83
3591	AMEX	PJP	Mon, Sep 30, 2019	56.53	57.01	56.39	56.66
3590	AMEX	PJP	Fri, Sep 27, 2019	56.59	57.08	56.27	56.50
3589	AMEX	PJP	Thu, Sep 26, 2019	57.16	57.16	56.23	56.55
3588	AMEX	PJP	Wed, Sep 25, 2019	57.00	57.47	57.00	57.17
3587	AMEX	PJP	Tue, Sep 24, 2019	57.82	57.82	56.98	57.07
3586	AMEX	PJP	Mon, Sep 23, 2019	57.69	58.00	57.60	57.60
3585	AMEX	PJP	Fri, Sep 20, 2019	57.73	58.32	57.73	57.97
3584	AMEX	PJP	Thu, Sep 19, 2019	57.44	58.00	57.44	57.59
3583	AMEX	PJP	Wed, Sep 18, 2019	57.75	57.75	57.13	57.46
3582	AMEX	PJP	Tue, Sep 17, 2019	57.70	57.99	57.55	57.82
3581	AMEX	PJP	Mon, Sep 16, 2019	57.51	57.90	57.51	57.77
3580	AMEX	PJP	Fri, Sep 13, 2019	58.07	58.33	57.74	57.79
3579	AMEX	PJP	Thu, Sep 12, 2019	58.15	58.25	57.67	57.88
3578	AMEX	PJP	Wed, Sep 11, 2019	57.15	58.12	57.15	58.12
3577	AMEX	PJP	Tue, Sep 10, 2019	56.10	57.15	55.70	57.15
3576	AMEX	PJP	Mon, Sep 9, 2019	56.67	56.67	56.11	56.41
3575	AMEX	PJP	Fri, Sep 6, 2019	56.53	56.94	56.51	56.72
3574	AMEX	PJP	Thu, Sep 5, 2019	56.01	56.66	56.01	56.52
3573	AMEX	PJP	Wed, Sep 4, 2019	56.09	56.13	55.43	55.91
3572	AMEX	PJP	Tue, Sep 3, 2019	55.80	56.00	55.41	55.75
3571	AMEX	PJP	Fri, Aug 30, 2019	55.98	56.03	55.59	56.02
3570	AMEX	PJP	Thu, Aug 29, 2019	56.56	56.65	56.18	56.35
3569	AMEX	PJP	Wed, Aug 28, 2019	55.45	56.34	55.37	56.14
3568	AMEX	PJP	Tue, Aug 27, 2019	56.64	56.84	55.80	55.80
3567	AMEX	PJP	Mon, Aug 26, 2019	56.18	56.45	56.12	56.45
3566	AMEX	PJP	Fri, Aug 23, 2019	56.86	57.17	55.45	55.65
3565	AMEX	PJP	Thu, Aug 22, 2019	57.40	57.51	56.71	57.05
3564	AMEX	PJP	Wed, Aug 21, 2019	57.07	57.35	57.04	57.31
3563	AMEX	PJP	Tue, Aug 20, 2019	56.80	57.50	56.73	56.73
3562	AMEX	PJP	Mon, Aug 19, 2019	56.50	57.21	56.50	57.10
3561	AMEX	PJP	Fri, Aug 16, 2019	55.77	56.34	55.77	56.29
3560	AMEX	PJP	Thu, Aug 15, 2019	55.86	55.86	55.38	55.49
3559	AMEX	PJP	Wed, Aug 14, 2019	56.28	56.70	55.68	55.68
3558	AMEX	PJP	Tue, Aug 13, 2019	56.56	57.75	56.56	57.20
3557	AMEX	PJP	Mon, Aug 12, 2019	56.94	57.25	56.44	56.67
3556	AMEX	PJP	Fri, Aug 9, 2019	57.00	57.62	56.77	57.31
3555	AMEX	PJP	Thu, Aug 8, 2019	56.64	57.45	56.64	57.39
3554	AMEX	PJP	Wed, Aug 7, 2019	56.13	56.66	55.27	56.56
3553	AMEX	PJP	Tue, Aug 6, 2019	56.56	56.88	55.94	56.68
3552	AMEX	PJP	Mon, Aug 5, 2019	57.00	57.15	55.92	56.43
3551	AMEX	PJP	Fri, Aug 2, 2019	57.52	58.06	57.48	57.71
3550	AMEX	PJP	Thu, Aug 1, 2019	57.66	58.35	57.43	57.71
3549	AMEX	PJP	Wed, Jul 31, 2019	57.78	58.24	57.12	57.41
3548	AMEX	PJP	Tue, Jul 30, 2019	57.61	57.89	57.43	57.89
3547	AMEX	PJP	Mon, Jul 29, 2019	57.88	58.05	57.72	57.96
3546	AMEX	PJP	Fri, Jul 26, 2019	57.49	57.91	57.49	57.89
3545	AMEX	PJP	Thu, Jul 25, 2019	58.10	58.10	57.34	57.40
3544	AMEX	PJP	Wed, Jul 24, 2019	57.74	58.23	57.46	58.21
3543	AMEX	PJP	Tue, Jul 23, 2019	57.53	57.92	57.48	57.84
3542	AMEX	PJP	Mon, Jul 22, 2019	57.61	57.73	57.37	57.43
3541	AMEX	PJP	Fri, Jul 19, 2019	58.51	58.51	57.69	57.69
3540	AMEX	PJP	Thu, Jul 18, 2019	57.87	58.51	57.77	58.39
3539	AMEX	PJP	Wed, Jul 17, 2019	58.41	58.50	57.94	57.95
3538	AMEX	PJP	Tue, Jul 16, 2019	58.40	58.60	58.26	58.30
3537	AMEX	PJP	Mon, Jul 15, 2019	58.59	58.63	58.21	58.54
3536	AMEX	PJP	Fri, Jul 12, 2019	58.71	58.71	58.15	58.47
3535	AMEX	PJP	Thu, Jul 11, 2019	59.88	59.88	58.54	58.82
3534	AMEX	PJP	Wed, Jul 10, 2019	60.14	60.40	59.76	60.12
3533	AMEX	PJP	Tue, Jul 9, 2019	59.34	60.21	59.34	60.10
3532	AMEX	PJP	Mon, Jul 8, 2019	60.22	60.33	59.11	59.56
3531	AMEX	PJP	Fri, Jul 5, 2019	61.10	61.21	60.43	60.47
3530	AMEX	PJP	Wed, Jul 3, 2019	61.00	61.37	60.91	61.32
3529	AMEX	PJP	Tue, Jul 2, 2019	60.72	60.91	60.42	60.91
3528	AMEX	PJP	Mon, Jul 1, 2019	60.71	60.84	60.49	60.75
3527	AMEX	PJP	Fri, Jun 28, 2019	59.76	60.27	59.76	60.16
3526	AMEX	PJP	Thu, Jun 27, 2019	58.93	59.78	58.93	59.72
3525	AMEX	PJP	Wed, Jun 26, 2019	59.26	59.29	58.65	58.83
3524	AMEX	PJP	Tue, Jun 25, 2019	59.42	59.82	59.06	59.11
3523	AMEX	PJP	Mon, Jun 24, 2019	59.86	59.86	59.06	59.08
3522	AMEX	PJP	Fri, Jun 21, 2019	60.18	60.27	59.41	60.05
3521	AMEX	PJP	Thu, Jun 20, 2019	60.19	60.90	60.15	60.32
3520	AMEX	PJP	Wed, Jun 19, 2019	59.41	59.87	59.41	59.78
3519	AMEX	PJP	Tue, Jun 18, 2019	59.07	59.72	59.07	59.43
3518	AMEX	PJP	Mon, Jun 17, 2019	58.49	58.94	58.32	58.79
3517	AMEX	PJP	Fri, Jun 14, 2019	59.10	59.13	58.33	58.33
3516	AMEX	PJP	Thu, Jun 13, 2019	59.06	59.28	58.84	59.12
3515	AMEX	PJP	Wed, Jun 12, 2019	58.33	59.00	58.33	58.99
3514	AMEX	PJP	Tue, Jun 11, 2019	58.76	59.01	58.31	58.40
3513	AMEX	PJP	Mon, Jun 10, 2019	59.02	59.08	58.50	58.54
3512	AMEX	PJP	Fri, Jun 7, 2019	58.45	59.04	58.37	58.91
3511	AMEX	PJP	Thu, Jun 6, 2019	58.69	58.83	58.27	58.28
3510	AMEX	PJP	Wed, Jun 5, 2019	59.36	59.36	58.54	58.70
3509	AMEX	PJP	Tue, Jun 4, 2019	58.18	59.15	58.18	59.09
3508	AMEX	PJP	Mon, Jun 3, 2019	57.22	58.08	57.22	57.71
3507	AMEX	PJP	Fri, May 31, 2019	57.51	57.51	56.95	57.12
3506	AMEX	PJP	Thu, May 30, 2019	58.46	58.87	57.83	58.00
3505	AMEX	PJP	Wed, May 29, 2019	58.66	58.66	57.70	58.48
3504	AMEX	PJP	Tue, May 28, 2019	60.16	60.40	58.91	58.91
3503	AMEX	PJP	Fri, May 24, 2019	60.31	60.66	60.04	60.19
3502	AMEX	PJP	Thu, May 23, 2019	60.38	60.38	59.67	60.00
3501	AMEX	PJP	Wed, May 22, 2019	60.67	61.00	60.20	60.87
3500	AMEX	PJP	Tue, May 21, 2019	60.34	60.85	60.08	60.79
3499	AMEX	PJP	Mon, May 20, 2019	60.77	60.77	60.32	60.34
3498	AMEX	PJP	Fri, May 17, 2019	61.14	61.75	61.13	61.14
3497	AMEX	PJP	Thu, May 16, 2019	61.30	62.22	61.30	61.62
3496	AMEX	PJP	Wed, May 15, 2019	60.52	61.32	60.21	61.22
3495	AMEX	PJP	Tue, May 14, 2019	60.73	61.21	60.73	60.92
3494	AMEX	PJP	Mon, May 13, 2019	61.54	61.60	60.39	60.64
3493	AMEX	PJP	Fri, May 10, 2019	62.79	62.79	61.72	62.63
3492	AMEX	PJP	Thu, May 9, 2019	62.70	63.11	62.05	63.03
3491	AMEX	PJP	Wed, May 8, 2019	62.33	63.32	62.33	63.00
3490	AMEX	PJP	Tue, May 7, 2019	63.82	63.82	62.16	62.55
3489	AMEX	PJP	Mon, May 6, 2019	62.82	64.50	62.82	64.38
3488	AMEX	PJP	Fri, May 3, 2019	63.32	63.76	63.30	63.66
3487	AMEX	PJP	Thu, May 2, 2019	62.56	63.21	62.29	63.21
3486	AMEX	PJP	Wed, May 1, 2019	62.79	63.34	62.27	62.72
3485	AMEX	PJP	Tue, Apr 30, 2019	63.04	63.04	62.14	62.58
3484	AMEX	PJP	Mon, Apr 29, 2019	63.07	63.46	62.81	63.15
3483	AMEX	PJP	Fri, Apr 26, 2019	62.56	63.03	62.42	63.02
3482	AMEX	PJP	Thu, Apr 25, 2019	61.98	62.71	61.82	62.57
3481	AMEX	PJP	Wed, Apr 24, 2019	62.26	62.38	61.91	62.06
3480	AMEX	PJP	Tue, Apr 23, 2019	61.28	62.54	61.28	62.25
3479	AMEX	PJP	Mon, Apr 22, 2019	60.81	61.22	60.59	61.16
3478	AMEX	PJP	Thu, Apr 18, 2019	61.42	61.43	60.28	61.05
3477	AMEX	PJP	Wed, Apr 17, 2019	63.60	63.60	60.97	61.24
3476	AMEX	PJP	Tue, Apr 16, 2019	64.22	64.39	63.42	63.49
3475	AMEX	PJP	Mon, Apr 15, 2019	63.99	64.03	63.69	63.91
3474	AMEX	PJP	Fri, Apr 12, 2019	64.80	64.80	63.92	64.01
3473	AMEX	PJP	Thu, Apr 11, 2019	65.48	65.48	64.49	64.65
3472	AMEX	PJP	Wed, Apr 10, 2019	65.32	65.47	65.27	65.45
3471	AMEX	PJP	Tue, Apr 9, 2019	65.61	65.61	65.08	65.15
3470	AMEX	PJP	Mon, Apr 8, 2019	65.79	65.89	65.60	65.85
3469	AMEX	PJP	Fri, Apr 5, 2019	65.45	66.18	65.45	65.96
3468	AMEX	PJP	Thu, Apr 4, 2019	65.01	65.49	65.00	65.38
3467	AMEX	PJP	Wed, Apr 3, 2019	65.47	65.47	64.94	65.07
3466	AMEX	PJP	Tue, Apr 2, 2019	65.06	65.44	65.06	65.12
3465	AMEX	PJP	Mon, Apr 1, 2019	65.60	65.60	65.15	65.21
3464	AMEX	PJP	Fri, Mar 29, 2019	65.02	65.25	64.91	65.17
3463	AMEX	PJP	Thu, Mar 28, 2019	64.48	64.86	64.35	64.61
3462	AMEX	PJP	Wed, Mar 27, 2019	64.66	65.01	63.99	64.36
3461	AMEX	PJP	Tue, Mar 26, 2019	64.40	65.19	64.40	64.76
3460	AMEX	PJP	Mon, Mar 25, 2019	64.22	64.46	63.72	64.02
3459	AMEX	PJP	Fri, Mar 22, 2019	65.53	65.53	64.19	64.19
3458	AMEX	PJP	Thu, Mar 21, 2019	65.17	66.04	65.17	65.83
3457	AMEX	PJP	Wed, Mar 20, 2019	66.81	67.00	66.11	66.41
3456	AMEX	PJP	Tue, Mar 19, 2019	66.53	67.09	66.53	66.88
3455	AMEX	PJP	Mon, Mar 18, 2019	66.18	66.49	66.13	66.31
3454	AMEX	PJP	Fri, Mar 15, 2019	66.00	66.32	65.96	66.19
3453	AMEX	PJP	Thu, Mar 14, 2019	66.16	66.20	65.74	65.92
3452	AMEX	PJP	Wed, Mar 13, 2019	65.99	66.37	65.83	66.18
3451	AMEX	PJP	Tue, Mar 12, 2019	65.95	66.38	65.78	65.96
3450	AMEX	PJP	Mon, Mar 11, 2019	65.28	65.86	65.10	65.82
3449	AMEX	PJP	Fri, Mar 8, 2019	64.96	65.17	64.57	65.15
3448	AMEX	PJP	Thu, Mar 7, 2019	65.51	65.74	65.11	65.33
3447	AMEX	PJP	Wed, Mar 6, 2019	67.45	67.45	65.67	65.67
3446	AMEX	PJP	Tue, Mar 5, 2019	67.78	67.89	67.20	67.39
3445	AMEX	PJP	Mon, Mar 4, 2019	69.31	69.38	67.43	67.84
3444	AMEX	PJP	Fri, Mar 1, 2019	68.67	69.33	68.66	69.16
3443	AMEX	PJP	Thu, Feb 28, 2019	67.83	68.70	67.83	68.33
3442	AMEX	PJP	Wed, Feb 27, 2019	66.55	67.68	66.55	67.53
3441	AMEX	PJP	Tue, Feb 26, 2019	66.33	67.02	66.33	66.70
3440	AMEX	PJP	Mon, Feb 25, 2019	66.72	66.83	66.53	66.55
3439	AMEX	PJP	Fri, Feb 22, 2019	65.88	66.51	65.88	66.36
3438	AMEX	PJP	Thu, Feb 21, 2019	66.49	66.49	65.62	65.80
3437	AMEX	PJP	Wed, Feb 20, 2019	66.78	66.78	66.04	66.58
3436	AMEX	PJP	Tue, Feb 19, 2019	67.23	67.31	66.83	66.89
3435	AMEX	PJP	Fri, Feb 15, 2019	66.90	67.41	66.84	67.41
3434	AMEX	PJP	Thu, Feb 14, 2019	66.19	66.80	66.13	66.56
3433	AMEX	PJP	Wed, Feb 13, 2019	66.19	66.48	66.02	66.32
3432	AMEX	PJP	Tue, Feb 12, 2019	65.63	66.11	65.61	66.11
3431	AMEX	PJP	Mon, Feb 11, 2019	65.33	65.57	65.19	65.55
3430	AMEX	PJP	Fri, Feb 8, 2019	64.54	65.26	64.54	65.24
3429	AMEX	PJP	Thu, Feb 7, 2019	65.34	65.34	64.40	64.82
3428	AMEX	PJP	Wed, Feb 6, 2019	65.67	65.95	65.59	65.73
3427	AMEX	PJP	Tue, Feb 5, 2019	65.72	66.39	65.72	65.82
3426	AMEX	PJP	Mon, Feb 4, 2019	65.71	65.71	65.24	65.69
3425	AMEX	PJP	Fri, Feb 1, 2019	65.69	65.82	65.25	65.79
3424	AMEX	PJP	Thu, Jan 31, 2019	64.91	65.78	64.91	65.68
3423	AMEX	PJP	Wed, Jan 30, 2019	64.54	65.18	64.30	64.97
3422	AMEX	PJP	Tue, Jan 29, 2019	64.27	64.67	64.09	64.56
3421	AMEX	PJP	Mon, Jan 28, 2019	64.86	64.86	64.04	64.35
3420	AMEX	PJP	Fri, Jan 25, 2019	65.37	65.38	64.96	65.25
3419	AMEX	PJP	Thu, Jan 24, 2019	65.48	65.66	64.86	65.01
3418	AMEX	PJP	Wed, Jan 23, 2019	66.11	66.44	65.23	65.93
3417	AMEX	PJP	Tue, Jan 22, 2019	66.05	66.07	65.52	65.91
3416	AMEX	PJP	Fri, Jan 18, 2019	66.12	66.54	65.81	66.54
3415	AMEX	PJP	Thu, Jan 17, 2019	65.27	66.09	65.27	66.07
3414	AMEX	PJP	Wed, Jan 16, 2019	65.99	66.26	65.41	65.43
3413	AMEX	PJP	Tue, Jan 15, 2019	64.81	66.00	64.81	66.00
3412	AMEX	PJP	Mon, Jan 14, 2019	65.38	65.38	64.89	64.89
3411	AMEX	PJP	Fri, Jan 11, 2019	65.41	65.88	65.29	65.86
3410	AMEX	PJP	Thu, Jan 10, 2019	65.28	65.60	64.79	65.60
3409	AMEX	PJP	Wed, Jan 9, 2019	65.55	65.87	65.41	65.50
3408	AMEX	PJP	Tue, Jan 8, 2019	65.57	65.57	64.53	65.36
3407	AMEX	PJP	Mon, Jan 7, 2019	64.23	65.32	64.01	64.98
3406	AMEX	PJP	Fri, Jan 4, 2019	62.59	64.06	62.59	63.95
3405	AMEX	PJP	Thu, Jan 3, 2019	63.00	63.00	61.61	61.61
3404	AMEX	PJP	Wed, Jan 2, 2019	61.46	62.69	61.46	62.46
3403	AMEX	PJP	Mon, Dec 31, 2018	62.04	62.44	61.66	62.35
3402	AMEX	PJP	Fri, Dec 28, 2018	61.62	62.38	61.25	61.52
3401	AMEX	PJP	Thu, Dec 27, 2018	60.48	61.41	59.26	61.41
3400	AMEX	PJP	Wed, Dec 26, 2018	58.46	61.33	58.40	61.33
3399	AMEX	PJP	Mon, Dec 24, 2018	58.73	59.43	58.29	58.29
3398	AMEX	PJP	Fri, Dec 21, 2018	61.38	61.56	59.48	59.17
3397	AMEX	PJP	Thu, Dec 20, 2018	61.53	61.98	60.68	61.12
3396	AMEX	PJP	Wed, Dec 19, 2018	63.31	63.71	61.25	61.86
3395	AMEX	PJP	Tue, Dec 18, 2018	64.53	64.55	62.65	63.16
3394	AMEX	PJP	Mon, Dec 17, 2018	64.62	65.48	63.76	63.98
3393	AMEX	PJP	Fri, Dec 14, 2018	66.25	66.43	64.80	65.09
3392	AMEX	PJP	Thu, Dec 13, 2018	67.64	67.80	66.58	66.84
3391	AMEX	PJP	Wed, Dec 12, 2018	67.65	68.34	67.39	67.39
3390	AMEX	PJP	Tue, Dec 11, 2018	67.15	67.20	65.78	66.84
3389	AMEX	PJP	Mon, Dec 10, 2018	66.61	66.87	65.12	66.72
3388	AMEX	PJP	Fri, Dec 7, 2018	68.20	68.22	66.18	66.51
3387	AMEX	PJP	Thu, Dec 6, 2018	67.46	68.27	66.54	68.27
3386	AMEX	PJP	Tue, Dec 4, 2018	70.48	70.89	68.48	68.61
3385	AMEX	PJP	Mon, Dec 3, 2018	70.64	70.77	70.18	70.54
3384	AMEX	PJP	Fri, Nov 30, 2018	69.53	70.35	69.50	70.29
3383	AMEX	PJP	Thu, Nov 29, 2018	69.22	70.00	69.09	69.54
3382	AMEX	PJP	Wed, Nov 28, 2018	68.07	69.41	67.98	69.39
3381	AMEX	PJP	Tue, Nov 27, 2018	67.37	67.96	67.22	67.96
3380	AMEX	PJP	Mon, Nov 26, 2018	68.22	68.27	67.50	67.87
3379	AMEX	PJP	Fri, Nov 23, 2018	66.96	68.12	66.96	67.63
3378	AMEX	PJP	Wed, Nov 21, 2018	67.41	67.62	67.20	67.39
3377	AMEX	PJP	Tue, Nov 20, 2018	67.66	68.15	67.30	67.32
3376	AMEX	PJP	Mon, Nov 19, 2018	68.72	69.11	67.81	68.16
3375	AMEX	PJP	Fri, Nov 16, 2018	67.98	69.01	67.98	68.82
3374	AMEX	PJP	Thu, Nov 15, 2018	66.85	68.16	66.66	68.16
3373	AMEX	PJP	Wed, Nov 14, 2018	68.48	68.48	66.88	67.20
3372	AMEX	PJP	Tue, Nov 13, 2018	68.55	69.01	68.03	68.17
3371	AMEX	PJP	Mon, Nov 12, 2018	69.15	69.18	68.19	68.31
3370	AMEX	PJP	Fri, Nov 9, 2018	69.45	69.45	68.87	69.21
3369	AMEX	PJP	Thu, Nov 8, 2018	70.03	70.18	69.52	69.64
3368	AMEX	PJP	Wed, Nov 7, 2018	69.38	70.34	69.38	70.31
3367	AMEX	PJP	Tue, Nov 6, 2018	68.43	69.24	68.43	69.04
3366	AMEX	PJP	Mon, Nov 5, 2018	67.80	68.73	67.80	68.41
3365	AMEX	PJP	Fri, Nov 2, 2018	68.74	69.07	67.08	67.58
3364	AMEX	PJP	Thu, Nov 1, 2018	66.59	68.33	66.59	68.32
3363	AMEX	PJP	Wed, Oct 31, 2018	66.86	67.07	66.23	66.29
3362	AMEX	PJP	Tue, Oct 30, 2018	65.80	66.42	65.48	66.35
3361	AMEX	PJP	Mon, Oct 29, 2018	66.67	67.22	64.98	65.91
3360	AMEX	PJP	Fri, Oct 26, 2018	65.52	66.64	65.20	65.96
3359	AMEX	PJP	Thu, Oct 25, 2018	65.55	66.67	64.75	66.15
3358	AMEX	PJP	Wed, Oct 24, 2018	68.21	68.51	65.47	65.47
3357	AMEX	PJP	Tue, Oct 23, 2018	67.55	68.81	66.88	68.26
3356	AMEX	PJP	Mon, Oct 22, 2018	69.06	69.06	67.94	68.46
3355	AMEX	PJP	Fri, Oct 19, 2018	69.76	70.22	69.01	69.01
3354	AMEX	PJP	Thu, Oct 18, 2018	70.50	70.50	69.47	69.70
3353	AMEX	PJP	Wed, Oct 17, 2018	70.56	70.80	69.75	70.74
3352	AMEX	PJP	Tue, Oct 16, 2018	68.95	70.70	68.94	70.58
3351	AMEX	PJP	Mon, Oct 15, 2018	68.44	69.06	68.40	68.44
3350	AMEX	PJP	Fri, Oct 12, 2018	68.80	68.98	67.98	68.62
3349	AMEX	PJP	Thu, Oct 11, 2018	69.75	69.85	67.50	67.97
3348	AMEX	PJP	Wed, Oct 10, 2018	71.47	71.69	69.96	69.96
3347	AMEX	PJP	Tue, Oct 9, 2018	71.36	72.00	71.25	71.62
3346	AMEX	PJP	Mon, Oct 8, 2018	71.49	72.04	71.18	71.58
3345	AMEX	PJP	Fri, Oct 5, 2018	71.92	72.26	70.88	71.62
3344	AMEX	PJP	Thu, Oct 4, 2018	72.69	72.69	71.41	71.85
3343	AMEX	PJP	Wed, Oct 3, 2018	72.58	72.98	72.57	72.73
3342	AMEX	PJP	Tue, Oct 2, 2018	72.43	72.49	72.07	72.32
3341	AMEX	PJP	Mon, Oct 1, 2018	73.76	73.76	72.31	72.46
3340	AMEX	PJP	Fri, Sep 28, 2018	73.31	73.69	73.10	73.51
3339	AMEX	PJP	Thu, Sep 27, 2018	72.71	73.54	72.71	73.34
3338	AMEX	PJP	Wed, Sep 26, 2018	72.88	73.22	72.73	72.80
3337	AMEX	PJP	Tue, Sep 25, 2018	73.06	73.26	72.73	72.75
3336	AMEX	PJP	Mon, Sep 24, 2018	72.95	73.22	72.78	72.89
3335	AMEX	PJP	Fri, Sep 21, 2018	73.49	73.52	73.02	72.86
3334	AMEX	PJP	Thu, Sep 20, 2018	72.74	73.50	72.74	73.41
3333	AMEX	PJP	Wed, Sep 19, 2018	72.34	72.90	72.34	72.57
3332	AMEX	PJP	Tue, Sep 18, 2018	72.00	72.68	72.00	72.50
3331	AMEX	PJP	Mon, Sep 17, 2018	72.12	72.12	71.81	71.93
3330	AMEX	PJP	Fri, Sep 14, 2018	72.55	72.55	72.07	72.19
3329	AMEX	PJP	Thu, Sep 13, 2018	72.19	72.62	72.18	72.59
3328	AMEX	PJP	Wed, Sep 12, 2018	71.97	72.36	71.76	72.22
3327	AMEX	PJP	Tue, Sep 11, 2018	71.80	71.90	71.45	71.71
3326	AMEX	PJP	Mon, Sep 10, 2018	72.64	72.80	71.82	71.88
3325	AMEX	PJP	Fri, Sep 7, 2018	72.15	72.56	72.00	72.45
3324	AMEX	PJP	Thu, Sep 6, 2018	73.12	73.20	71.98	72.42
3323	AMEX	PJP	Wed, Sep 5, 2018	73.01	73.23	72.87	73.20
3322	AMEX	PJP	Tue, Sep 4, 2018	73.67	73.77	72.58	73.10
3321	AMEX	PJP	Fri, Aug 31, 2018	73.61	73.93	73.46	73.88
3320	AMEX	PJP	Thu, Aug 30, 2018	73.90	74.18	73.74	73.83
3319	AMEX	PJP	Wed, Aug 29, 2018	73.69	74.29	73.32	74.14
3318	AMEX	PJP	Tue, Aug 28, 2018	73.31	73.70	73.31	73.69
3317	AMEX	PJP	Mon, Aug 27, 2018	73.21	73.70	73.21	73.55
3316	AMEX	PJP	Fri, Aug 24, 2018	73.19	73.20	72.96	73.13
3315	AMEX	PJP	Thu, Aug 23, 2018	73.52	73.55	73.00	73.17
3314	AMEX	PJP	Wed, Aug 22, 2018	73.05	73.69	73.05	73.63
3313	AMEX	PJP	Tue, Aug 21, 2018	73.24	73.49	73.00	73.22
3312	AMEX	PJP	Mon, Aug 20, 2018	73.12	73.32	73.04	73.15
3311	AMEX	PJP	Fri, Aug 17, 2018	72.61	73.14	72.21	72.96
3310	AMEX	PJP	Thu, Aug 16, 2018	72.14	72.91	71.83	72.68
3309	AMEX	PJP	Wed, Aug 15, 2018	72.00	72.00	71.34	71.89
3308	AMEX	PJP	Tue, Aug 14, 2018	71.80	72.36	71.77	72.25
3307	AMEX	PJP	Mon, Aug 13, 2018	72.00	72.10	71.50	71.63
3306	AMEX	PJP	Fri, Aug 10, 2018	72.01	72.58	71.92	72.08
3305	AMEX	PJP	Thu, Aug 9, 2018	72.81	73.05	72.35	72.56
3304	AMEX	PJP	Wed, Aug 8, 2018	72.30	73.19	72.18	72.93
3303	AMEX	PJP	Tue, Aug 7, 2018	71.74	72.39	71.74	72.09
3302	AMEX	PJP	Mon, Aug 6, 2018	71.41	71.79	71.19	71.55
3301	AMEX	PJP	Fri, Aug 3, 2018	70.88	71.51	70.88	71.46
3300	AMEX	PJP	Thu, Aug 2, 2018	70.42	71.11	70.35	70.80
3299	AMEX	PJP	Wed, Aug 1, 2018	70.53	70.90	70.50	70.67
3298	AMEX	PJP	Tue, Jul 31, 2018	69.84	70.81	69.84	70.68
3297	AMEX	PJP	Mon, Jul 30, 2018	69.67	70.00	69.62	69.80
3296	AMEX	PJP	Fri, Jul 27, 2018	70.77	70.77	69.53	69.71
3295	AMEX	PJP	Thu, Jul 26, 2018	70.80	71.04	70.42	70.84
3294	AMEX	PJP	Wed, Jul 25, 2018	70.30	70.94	70.30	70.94
3293	AMEX	PJP	Tue, Jul 24, 2018	70.52	70.81	70.18	70.48
3292	AMEX	PJP	Mon, Jul 23, 2018	69.91	70.14	69.91	69.95
3291	AMEX	PJP	Fri, Jul 20, 2018	70.06	70.25	69.99	69.99
3290	AMEX	PJP	Thu, Jul 19, 2018	70.42	70.53	69.76	70.36
3289	AMEX	PJP	Wed, Jul 18, 2018	70.52	70.79	70.41	70.64
3288	AMEX	PJP	Tue, Jul 17, 2018	69.90	70.70	69.90	70.58
3287	AMEX	PJP	Mon, Jul 16, 2018	70.46	70.51	69.79	69.96
3286	AMEX	PJP	Fri, Jul 13, 2018	70.52	70.86	70.51	70.51
3285	AMEX	PJP	Thu, Jul 12, 2018	70.33	70.87	70.01	70.80
3284	AMEX	PJP	Wed, Jul 11, 2018	69.88	70.12	69.78	69.99
3283	AMEX	PJP	Tue, Jul 10, 2018	70.36	70.37	70.04	70.37
3282	AMEX	PJP	Mon, Jul 9, 2018	70.24	70.51	70.18	70.34
3281	AMEX	PJP	Fri, Jul 6, 2018	68.65	70.00	68.65	69.96
3280	AMEX	PJP	Thu, Jul 5, 2018	67.91	68.34	67.86	68.34
3279	AMEX	PJP	Tue, Jul 3, 2018	67.80	68.14	67.55	67.59
3278	AMEX	PJP	Mon, Jul 2, 2018	66.96	67.68	66.79	67.68
3277	AMEX	PJP	Fri, Jun 29, 2018	67.54	67.86	67.21	67.21
3276	AMEX	PJP	Thu, Jun 28, 2018	66.42	67.31	66.22	67.17
3275	AMEX	PJP	Wed, Jun 27, 2018	66.95	67.48	66.37	66.37
3274	AMEX	PJP	Tue, Jun 26, 2018	67.21	67.30	66.72	67.09
3273	AMEX	PJP	Mon, Jun 25, 2018	67.87	68.05	66.92	67.24
3272	AMEX	PJP	Fri, Jun 22, 2018	68.45	68.45	68.11	68.17
3271	AMEX	PJP	Thu, Jun 21, 2018	68.66	68.75	68.22	68.35
3270	AMEX	PJP	Wed, Jun 20, 2018	68.51	68.76	68.44	68.71
3269	AMEX	PJP	Tue, Jun 19, 2018	67.03	68.25	67.01	68.23
3268	AMEX	PJP	Mon, Jun 18, 2018	68.00	68.09	67.50	67.63
3267	AMEX	PJP	Fri, Jun 15, 2018	68.36	68.77	68.29	68.64
3266	AMEX	PJP	Thu, Jun 14, 2018	68.58	68.67	68.22	68.55
3265	AMEX	PJP	Wed, Jun 13, 2018	68.41	68.89	68.39	68.47
3264	AMEX	PJP	Tue, Jun 12, 2018	68.50	68.56	68.15	68.32
3263	AMEX	PJP	Mon, Jun 11, 2018	68.18	68.62	68.02	68.38
3262	AMEX	PJP	Fri, Jun 8, 2018	67.21	68.23	67.20	68.05
3261	AMEX	PJP	Thu, Jun 7, 2018	67.27	67.27	66.78	67.23
3260	AMEX	PJP	Wed, Jun 6, 2018	66.05	67.15	65.89	67.15
3259	AMEX	PJP	Tue, Jun 5, 2018	65.80	66.32	65.73	65.83
3258	AMEX	PJP	Mon, Jun 4, 2018	65.41	65.80	65.10	65.78
3257	AMEX	PJP	Fri, Jun 1, 2018	65.09	65.54	64.91	65.41
3256	AMEX	PJP	Thu, May 31, 2018	65.42	65.48	64.76	64.83
3255	AMEX	PJP	Wed, May 30, 2018	64.50	65.53	64.50	65.48
3254	AMEX	PJP	Tue, May 29, 2018	64.14	64.48	63.65	64.29
3253	AMEX	PJP	Fri, May 25, 2018	64.54	64.83	64.54	64.62
3252	AMEX	PJP	Thu, May 24, 2018	64.70	64.95	64.48	64.73
3251	AMEX	PJP	Wed, May 23, 2018	64.04	64.83	64.04	64.76
3250	AMEX	PJP	Tue, May 22, 2018	64.40	64.70	64.23	64.29
3249	AMEX	PJP	Mon, May 21, 2018	65.21	65.26	64.23	64.31
3248	AMEX	PJP	Fri, May 18, 2018	64.98	65.16	64.79	65.03
3247	AMEX	PJP	Thu, May 17, 2018	64.62	65.04	64.32	64.98
3246	AMEX	PJP	Wed, May 16, 2018	64.17	64.83	64.14	64.59
3245	AMEX	PJP	Tue, May 15, 2018	64.09	64.32	63.96	64.12
3244	AMEX	PJP	Mon, May 14, 2018	63.75	64.52	63.75	64.43
3243	AMEX	PJP	Fri, May 11, 2018	61.87	63.79	61.87	63.69
3242	AMEX	PJP	Thu, May 10, 2018	61.93	62.50	61.76	61.92
3241	AMEX	PJP	Wed, May 9, 2018	61.17	62.11	60.89	61.93
3240	AMEX	PJP	Tue, May 8, 2018	61.00	61.37	60.65	61.01
3239	AMEX	PJP	Mon, May 7, 2018	60.78	61.16	60.77	60.80
3238	AMEX	PJP	Fri, May 4, 2018	59.97	61.01	59.85	60.72
3237	AMEX	PJP	Thu, May 3, 2018	60.66	60.95	59.82	60.13
3236	AMEX	PJP	Wed, May 2, 2018	61.49	61.51	60.86	60.89
3235	AMEX	PJP	Tue, May 1, 2018	61.26	61.79	61.12	61.79
3234	AMEX	PJP	Mon, Apr 30, 2018	62.74	62.74	61.49	61.49
3233	AMEX	PJP	Fri, Apr 27, 2018	62.46	62.76	62.32	62.62
3232	AMEX	PJP	Thu, Apr 26, 2018	61.75	62.73	61.75	62.47
3231	AMEX	PJP	Wed, Apr 25, 2018	61.70	61.81	61.12	61.56
3230	AMEX	PJP	Tue, Apr 24, 2018	62.24	62.55	61.53	61.80
3229	AMEX	PJP	Mon, Apr 23, 2018	62.30	62.66	61.90	62.24
3228	AMEX	PJP	Fri, Apr 20, 2018	62.85	63.04	62.49	62.49
3227	AMEX	PJP	Thu, Apr 19, 2018	63.35	63.44	62.67	63.02
3226	AMEX	PJP	Wed, Apr 18, 2018	63.30	63.57	63.06	63.34
3225	AMEX	PJP	Tue, Apr 17, 2018	62.77	63.44	62.62	63.19
3224	AMEX	PJP	Mon, Apr 16, 2018	62.65	62.74	62.42	62.44
3223	AMEX	PJP	Fri, Apr 13, 2018	63.00	63.00	62.18	62.49
3222	AMEX	PJP	Thu, Apr 12, 2018	62.79	63.17	62.62	62.75
3221	AMEX	PJP	Wed, Apr 11, 2018	62.35	63.11	62.35	62.52
3220	AMEX	PJP	Tue, Apr 10, 2018	61.75	62.88	61.75	62.77
3219	AMEX	PJP	Mon, Apr 9, 2018	61.00	61.65	60.83	61.02
3218	AMEX	PJP	Fri, Apr 6, 2018	61.46	61.88	60.21	60.68
3217	AMEX	PJP	Thu, Apr 5, 2018	62.54	62.54	61.91	62.07
3216	AMEX	PJP	Wed, Apr 4, 2018	60.43	62.65	60.43	62.48
3215	AMEX	PJP	Tue, Apr 3, 2018	60.88	61.46	60.29	61.37
3214	AMEX	PJP	Mon, Apr 2, 2018	61.99	62.16	60.10	60.55
3213	AMEX	PJP	Thu, Mar 29, 2018	62.08	62.80	61.61	62.40
3212	AMEX	PJP	Wed, Mar 28, 2018	61.49	62.16	61.42	61.70
3211	AMEX	PJP	Tue, Mar 27, 2018	62.60	62.63	61.17	61.38
3210	AMEX	PJP	Mon, Mar 26, 2018	61.91	62.55	61.04	62.47
3209	AMEX	PJP	Fri, Mar 23, 2018	62.64	62.71	61.29	61.30
3208	AMEX	PJP	Thu, Mar 22, 2018	63.61	63.85	62.66	62.66
3207	AMEX	PJP	Wed, Mar 21, 2018	64.04	64.77	64.04	64.29
3206	AMEX	PJP	Tue, Mar 20, 2018	64.61	64.86	63.99	64.21
3205	AMEX	PJP	Mon, Mar 19, 2018	65.43	65.43	64.16	64.69
3204	AMEX	PJP	Fri, Mar 16, 2018	65.28	65.95	65.27	65.59
3203	AMEX	PJP	Thu, Mar 15, 2018	66.27	66.27	65.31	65.31
3202	AMEX	PJP	Wed, Mar 14, 2018	66.34	66.49	65.79	66.07
3201	AMEX	PJP	Tue, Mar 13, 2018	66.49	66.96	66.04	66.16
3200	AMEX	PJP	Mon, Mar 12, 2018	66.16	66.52	65.90	66.37
3199	AMEX	PJP	Fri, Mar 9, 2018	65.45	66.15	65.05	66.11
3198	AMEX	PJP	Thu, Mar 8, 2018	64.66	65.24	64.25	65.16
3197	AMEX	PJP	Wed, Mar 7, 2018	63.66	64.52	63.66	64.46
3196	AMEX	PJP	Tue, Mar 6, 2018	64.34	64.42	63.75	64.34
3195	AMEX	PJP	Mon, Mar 5, 2018	63.45	64.48	63.42	64.29
3194	AMEX	PJP	Fri, Mar 2, 2018	62.40	63.87	62.40	63.73
3193	AMEX	PJP	Thu, Mar 1, 2018	63.44	63.89	62.33	62.82
3192	AMEX	PJP	Wed, Feb 28, 2018	64.67	64.79	63.58	63.58
3191	AMEX	PJP	Tue, Feb 27, 2018	65.53	65.80	64.73	64.79
3190	AMEX	PJP	Mon, Feb 26, 2018	66.07	66.46	65.55	66.21
3189	AMEX	PJP	Fri, Feb 23, 2018	65.73	66.07	65.17	66.07
3188	AMEX	PJP	Thu, Feb 22, 2018	65.80	66.12	65.18	65.44
3187	AMEX	PJP	Wed, Feb 21, 2018	65.59	66.84	65.59	65.66
3186	AMEX	PJP	Tue, Feb 20, 2018	66.14	66.63	65.55	65.59
3185	AMEX	PJP	Fri, Feb 16, 2018	66.45	67.18	66.45	66.73
3184	AMEX	PJP	Thu, Feb 15, 2018	66.04	66.51	65.49	66.51
3183	AMEX	PJP	Wed, Feb 14, 2018	63.96	65.74	63.96	65.61
3182	AMEX	PJP	Tue, Feb 13, 2018	63.84	64.65	63.54	64.47
3181	AMEX	PJP	Mon, Feb 12, 2018	63.71	64.71	63.46	64.17
3180	AMEX	PJP	Fri, Feb 9, 2018	63.31	63.81	60.97	63.27
3179	AMEX	PJP	Thu, Feb 8, 2018	65.16	65.24	62.58	62.58
3178	AMEX	PJP	Wed, Feb 7, 2018	65.14	66.10	65.12	65.47
3177	AMEX	PJP	Tue, Feb 6, 2018	62.32	65.53	61.68	65.26
3176	AMEX	PJP	Mon, Feb 5, 2018	66.67	66.95	64.19	64.21
3175	AMEX	PJP	Fri, Feb 2, 2018	67.95	68.45	67.28	67.28
3174	AMEX	PJP	Thu, Feb 1, 2018	67.75	68.86	67.57	68.47
3173	AMEX	PJP	Wed, Jan 31, 2018	69.36	69.65	67.55	67.76
3172	AMEX	PJP	Tue, Jan 30, 2018	70.27	70.27	69.23	69.29
3171	AMEX	PJP	Mon, Jan 29, 2018	70.50	71.42	70.47	71.18
3170	AMEX	PJP	Fri, Jan 26, 2018	69.92	70.83	69.92	70.78
3169	AMEX	PJP	Thu, Jan 25, 2018	69.36	69.51	68.92	69.48
3168	AMEX	PJP	Wed, Jan 24, 2018	69.71	69.72	68.57	69.01
3167	AMEX	PJP	Tue, Jan 23, 2018	69.56	70.00	69.44	69.58
3166	AMEX	PJP	Mon, Jan 22, 2018	68.57	69.50	68.57	69.44
3165	AMEX	PJP	Fri, Jan 19, 2018	68.61	68.70	68.28	68.66
3164	AMEX	PJP	Thu, Jan 18, 2018	68.37	68.37	67.56	68.21
3163	AMEX	PJP	Wed, Jan 17, 2018	67.78	68.74	67.73	68.54
3162	AMEX	PJP	Tue, Jan 16, 2018	68.04	68.69	67.56	67.62
3161	AMEX	PJP	Fri, Jan 12, 2018	67.64	68.17	67.64	67.94
3160	AMEX	PJP	Thu, Jan 11, 2018	66.88	67.63	66.87	67.63
3159	AMEX	PJP	Wed, Jan 10, 2018	66.48	66.90	66.06	66.88
3158	AMEX	PJP	Tue, Jan 9, 2018	65.98	67.04	65.98	66.80
3157	AMEX	PJP	Mon, Jan 8, 2018	66.54	66.57	65.30	65.86
3156	AMEX	PJP	Fri, Jan 5, 2018	66.27	66.60	65.95	66.57
3155	AMEX	PJP	Thu, Jan 4, 2018	66.50	66.52	65.75	66.04
3154	AMEX	PJP	Wed, Jan 3, 2018	65.81	66.44	65.51	66.32
3153	AMEX	PJP	Tue, Jan 2, 2018	64.22	65.68	64.22	65.58
3152	AMEX	PJP	Fri, Dec 29, 2017	64.76	65.06	64.17	64.17
3151	AMEX	PJP	Thu, Dec 28, 2017	64.91	65.04	64.55	64.82
3150	AMEX	PJP	Wed, Dec 27, 2017	64.96	65.15	64.73	64.78
3149	AMEX	PJP	Tue, Dec 26, 2017	64.09	65.01	64.09	64.96
3148	AMEX	PJP	Fri, Dec 22, 2017	64.56	64.63	64.25	64.31
3147	AMEX	PJP	Thu, Dec 21, 2017	64.43	64.85	64.43	64.64
3146	AMEX	PJP	Wed, Dec 20, 2017	64.66	64.93	64.38	64.40
3145	AMEX	PJP	Tue, Dec 19, 2017	64.69	64.90	64.56	64.59
3144	AMEX	PJP	Mon, Dec 18, 2017	64.88	65.10	64.63	64.80
3143	AMEX	PJP	Fri, Dec 15, 2017	64.53	64.97	64.22	64.91
3142	AMEX	PJP	Thu, Dec 14, 2017	65.27	65.44	64.00	64.18
3141	AMEX	PJP	Wed, Dec 13, 2017	64.71	65.54	64.71	65.23
3140	AMEX	PJP	Tue, Dec 12, 2017	64.01	64.81	64.01	64.71
3139	AMEX	PJP	Mon, Dec 11, 2017	63.81	64.46	63.57	64.09
3138	AMEX	PJP	Fri, Dec 8, 2017	62.85	63.82	62.85	63.72
3137	AMEX	PJP	Thu, Dec 7, 2017	62.27	62.64	62.10	62.57
3136	AMEX	PJP	Wed, Dec 6, 2017	62.87	63.01	61.93	62.31
3135	AMEX	PJP	Tue, Dec 5, 2017	63.13	63.58	62.99	63.02
3134	AMEX	PJP	Mon, Dec 4, 2017	64.08	64.56	63.27	63.27
3133	AMEX	PJP	Fri, Dec 1, 2017	63.35	64.14	62.62	63.71
3132	AMEX	PJP	Thu, Nov 30, 2017	62.90	63.51	62.90	63.41
3131	AMEX	PJP	Wed, Nov 29, 2017	62.64	63.05	62.64	62.95
3130	AMEX	PJP	Tue, Nov 28, 2017	62.35	62.76	62.21	62.71
3129	AMEX	PJP	Mon, Nov 27, 2017	62.66	62.84	62.15	62.22
3128	AMEX	PJP	Fri, Nov 24, 2017	62.64	62.70	62.51	62.68
3127	AMEX	PJP	Wed, Nov 22, 2017	62.33	62.77	62.33	62.65
3126	AMEX	PJP	Tue, Nov 21, 2017	61.99	62.42	61.95	62.28
3125	AMEX	PJP	Mon, Nov 20, 2017	62.07	62.14	61.72	61.84
3124	AMEX	PJP	Fri, Nov 17, 2017	61.91	62.23	61.58	62.16
3123	AMEX	PJP	Thu, Nov 16, 2017	61.76	62.21	61.72	62.16
3122	AMEX	PJP	Wed, Nov 15, 2017	61.47	61.82	60.86	61.62
3121	AMEX	PJP	Tue, Nov 14, 2017	62.53	62.54	61.93	62.39
3120	AMEX	PJP	Mon, Nov 13, 2017	62.88	63.00	62.48	62.60
3119	AMEX	PJP	Fri, Nov 10, 2017	62.84	63.16	62.65	63.11
3118	AMEX	PJP	Thu, Nov 9, 2017	62.75	63.11	62.56	62.91
3117	AMEX	PJP	Wed, Nov 8, 2017	62.36	63.06	62.36	62.94
3116	AMEX	PJP	Tue, Nov 7, 2017	63.03	63.12	62.11	62.26
3115	AMEX	PJP	Mon, Nov 6, 2017	62.89	63.12	62.68	62.87
3114	AMEX	PJP	Fri, Nov 3, 2017	62.29	62.94	62.25	62.83
3113	AMEX	PJP	Thu, Nov 2, 2017	62.78	62.78	61.98	62.23
3112	AMEX	PJP	Wed, Nov 1, 2017	62.61	63.09	62.61	62.88
3111	AMEX	PJP	Tue, Oct 31, 2017	62.47	62.89	62.07	62.46
3110	AMEX	PJP	Mon, Oct 30, 2017	62.87	63.09	62.25	62.49
3109	AMEX	PJP	Fri, Oct 27, 2017	62.85	62.97	62.57	62.79
3108	AMEX	PJP	Thu, Oct 26, 2017	64.18	64.18	62.72	63.02
3107	AMEX	PJP	Wed, Oct 25, 2017	64.91	64.93	64.18	64.50
3106	AMEX	PJP	Tue, Oct 24, 2017	65.37	65.52	64.61	65.02
3105	AMEX	PJP	Mon, Oct 23, 2017	65.92	66.02	65.41	65.41
3104	AMEX	PJP	Fri, Oct 20, 2017	66.20	66.35	65.82	65.96
3103	AMEX	PJP	Thu, Oct 19, 2017	65.87	66.32	65.47	66.32
3102	AMEX	PJP	Wed, Oct 18, 2017	66.01	66.16	65.62	65.96
3101	AMEX	PJP	Tue, Oct 17, 2017	65.45	66.11	65.22	65.90
3100	AMEX	PJP	Mon, Oct 16, 2017	65.92	66.53	65.40	65.58
3099	AMEX	PJP	Fri, Oct 13, 2017	66.29	66.29	65.97	66.03
3098	AMEX	PJP	Thu, Oct 12, 2017	66.78	66.78	66.21	66.32
3097	AMEX	PJP	Wed, Oct 11, 2017	66.68	66.95	66.38	66.92
3096	AMEX	PJP	Tue, Oct 10, 2017	66.59	66.74	66.17	66.71
3095	AMEX	PJP	Mon, Oct 9, 2017	67.08	67.10	66.47	66.55
3094	AMEX	PJP	Fri, Oct 6, 2017	67.22	67.35	66.76	66.98
3093	AMEX	PJP	Thu, Oct 5, 2017	67.11	67.33	66.73	67.33
3092	AMEX	PJP	Wed, Oct 4, 2017	66.77	67.26	66.77	66.96
3091	AMEX	PJP	Tue, Oct 3, 2017	66.85	66.85	66.06	66.49
3090	AMEX	PJP	Mon, Oct 2, 2017	65.48	66.78	65.42	66.78
3089	AMEX	PJP	Fri, Sep 29, 2017	64.90	65.49	64.79	65.35
3088	AMEX	PJP	Thu, Sep 28, 2017	65.32	65.32	64.69	64.82
3087	AMEX	PJP	Wed, Sep 27, 2017	64.72	65.54	64.72	65.32
3086	AMEX	PJP	Tue, Sep 26, 2017	65.15	65.58	64.78	64.84
3085	AMEX	PJP	Mon, Sep 25, 2017	64.71	65.55	64.70	65.14
3084	AMEX	PJP	Fri, Sep 22, 2017	64.89	64.91	64.48	64.81
3083	AMEX	PJP	Thu, Sep 21, 2017	64.64	65.30	64.55	64.95
3082	AMEX	PJP	Wed, Sep 20, 2017	64.58	64.83	64.02	64.74
3081	AMEX	PJP	Tue, Sep 19, 2017	65.13	65.13	64.41	64.48
3080	AMEX	PJP	Mon, Sep 18, 2017	65.38	65.78	65.08	65.15
3079	AMEX	PJP	Fri, Sep 15, 2017	65.61	65.86	65.34	65.43
3078	AMEX	PJP	Thu, Sep 14, 2017	65.69	66.21	65.57	65.77
3077	AMEX	PJP	Wed, Sep 13, 2017	66.27	66.31	65.85	65.97
3076	AMEX	PJP	Tue, Sep 12, 2017	65.90	66.40	65.80	66.38
3075	AMEX	PJP	Mon, Sep 11, 2017	65.20	65.84	65.20	65.82
3074	AMEX	PJP	Fri, Sep 8, 2017	64.52	65.23	64.52	65.00
3073	AMEX	PJP	Thu, Sep 7, 2017	63.92	64.91	63.92	64.77
3072	AMEX	PJP	Wed, Sep 6, 2017	63.62	63.97	63.46	63.93
3071	AMEX	PJP	Tue, Sep 5, 2017	63.43	63.82	62.97	63.48
3070	AMEX	PJP	Fri, Sep 1, 2017	63.81	64.00	63.36	63.78
3069	AMEX	PJP	Thu, Aug 31, 2017	62.10	63.74	62.10	63.67
3068	AMEX	PJP	Wed, Aug 30, 2017	61.57	62.14	61.57	61.91
3067	AMEX	PJP	Tue, Aug 29, 2017	61.39	61.76	61.04	61.65
3066	AMEX	PJP	Mon, Aug 28, 2017	61.18	61.76	61.18	61.76
3065	AMEX	PJP	Fri, Aug 25, 2017	61.32	61.54	61.02	61.07
3064	AMEX	PJP	Thu, Aug 24, 2017	60.92	61.38	60.92	61.29
3063	AMEX	PJP	Wed, Aug 23, 2017	60.94	61.06	60.77	60.80
3062	AMEX	PJP	Tue, Aug 22, 2017	60.33	61.23	60.33	61.16
3061	AMEX	PJP	Mon, Aug 21, 2017	60.04	60.40	60.04	60.19
3060	AMEX	PJP	Fri, Aug 18, 2017	60.10	60.45	59.74	60.16
3059	AMEX	PJP	Thu, Aug 17, 2017	60.98	61.42	60.33	60.33
3058	AMEX	PJP	Wed, Aug 16, 2017	60.73	61.30	60.73	61.14
3057	AMEX	PJP	Tue, Aug 15, 2017	60.54	60.84	60.43	60.61
3056	AMEX	PJP	Mon, Aug 14, 2017	60.44	60.69	60.36	60.44
3055	AMEX	PJP	Fri, Aug 11, 2017	59.76	60.25	59.76	60.17
3054	AMEX	PJP	Thu, Aug 10, 2017	60.75	60.78	59.77	59.77
3053	AMEX	PJP	Wed, Aug 9, 2017	60.90	61.33	60.72	60.93
3052	AMEX	PJP	Tue, Aug 8, 2017	62.26	62.26	61.12	61.28
3051	AMEX	PJP	Mon, Aug 7, 2017	61.97	62.19	61.97	62.17
3050	AMEX	PJP	Fri, Aug 4, 2017	62.07	62.07	61.62	61.89
3049	AMEX	PJP	Thu, Aug 3, 2017	62.14	62.30	61.82	61.84
3048	AMEX	PJP	Wed, Aug 2, 2017	62.56	62.76	62.12	62.14
3047	AMEX	PJP	Tue, Aug 1, 2017	63.14	63.14	62.40	62.55
3046	AMEX	PJP	Mon, Jul 31, 2017	63.14	63.43	62.91	62.97
3045	AMEX	PJP	Fri, Jul 28, 2017	62.91	63.23	62.77	63.15
3044	AMEX	PJP	Thu, Jul 27, 2017	63.90	64.00	62.79	63.00
3043	AMEX	PJP	Wed, Jul 26, 2017	64.01	64.25	63.63	63.71
3042	AMEX	PJP	Tue, Jul 25, 2017	64.74	64.79	64.13	64.13
3041	AMEX	PJP	Mon, Jul 24, 2017	64.71	64.71	64.32	64.54
3040	AMEX	PJP	Fri, Jul 21, 2017	64.42	64.81	64.42	64.71
3039	AMEX	PJP	Thu, Jul 20, 2017	64.01	64.77	64.01	64.56
3038	AMEX	PJP	Wed, Jul 19, 2017	63.79	64.05	63.66	63.92
3037	AMEX	PJP	Tue, Jul 18, 2017	63.51	63.61	63.23	63.52
3036	AMEX	PJP	Mon, Jul 17, 2017	63.80	64.28	63.62	63.62
3035	AMEX	PJP	Fri, Jul 14, 2017	63.81	64.10	63.79	63.87
3034	AMEX	PJP	Thu, Jul 13, 2017	63.30	63.87	62.85	63.73
3033	AMEX	PJP	Wed, Jul 12, 2017	63.00	63.41	62.97	63.23
3032	AMEX	PJP	Tue, Jul 11, 2017	62.56	62.84	62.37	62.75
3031	AMEX	PJP	Mon, Jul 10, 2017	62.51	62.77	62.39	62.57
3030	AMEX	PJP	Fri, Jul 7, 2017	62.74	62.74	62.38	62.69
3029	AMEX	PJP	Thu, Jul 6, 2017	63.14	63.20	62.46	62.66
3028	AMEX	PJP	Wed, Jul 5, 2017	63.15	63.61	62.84	63.54
3027	AMEX	PJP	Mon, Jul 3, 2017	63.00	63.35	63.00	63.14
3026	AMEX	PJP	Fri, Jun 30, 2017	63.13	63.13	62.56	62.77
3025	AMEX	PJP	Thu, Jun 29, 2017	63.53	63.53	62.25	62.93
3024	AMEX	PJP	Wed, Jun 28, 2017	62.79	63.55	62.79	63.48
3023	AMEX	PJP	Tue, Jun 27, 2017	63.93	64.00	62.63	62.63
3022	AMEX	PJP	Mon, Jun 26, 2017	63.78	64.36	63.68	63.99
3021	AMEX	PJP	Fri, Jun 23, 2017	63.57	63.76	63.11	63.72
3020	AMEX	PJP	Thu, Jun 22, 2017	62.47	63.98	62.47	63.52
3019	AMEX	PJP	Wed, Jun 21, 2017	60.83	62.40	60.83	62.36
3018	AMEX	PJP	Tue, Jun 20, 2017	60.25	61.40	60.25	60.73
3017	AMEX	PJP	Mon, Jun 19, 2017	59.31	60.42	59.31	60.22
3016	AMEX	PJP	Fri, Jun 16, 2017	59.23	59.29	58.92	59.15
3015	AMEX	PJP	Thu, Jun 15, 2017	59.37	59.66	58.98	59.12
3014	AMEX	PJP	Wed, Jun 14, 2017	59.63	59.86	59.40	59.68
3013	AMEX	PJP	Tue, Jun 13, 2017	59.63	59.70	59.46	59.60
3012	AMEX	PJP	Mon, Jun 12, 2017	59.71	60.00	59.38	59.58
3011	AMEX	PJP	Fri, Jun 9, 2017	59.74	60.23	59.54	59.81
3010	AMEX	PJP	Thu, Jun 8, 2017	59.33	60.13	59.33	59.85
3009	AMEX	PJP	Wed, Jun 7, 2017	59.18	59.48	59.16	59.36
3008	AMEX	PJP	Tue, Jun 6, 2017	59.06	59.40	58.98	59.12
3007	AMEX	PJP	Mon, Jun 5, 2017	59.75	59.75	58.71	59.28
3006	AMEX	PJP	Fri, Jun 2, 2017	59.56	59.90	59.52	59.75
3005	AMEX	PJP	Thu, Jun 1, 2017	58.70	59.53	58.70	59.44
3004	AMEX	PJP	Wed, May 31, 2017	58.23	58.64	58.17	58.64
3003	AMEX	PJP	Tue, May 30, 2017	58.42	58.46	57.93	58.09
3002	AMEX	PJP	Fri, May 26, 2017	58.99	58.99	58.57	58.64
3001	AMEX	PJP	Thu, May 25, 2017	59.13	59.18	58.98	59.12
3000	AMEX	PJP	Wed, May 24, 2017	58.91	59.12	58.76	58.98
2999	AMEX	PJP	Tue, May 23, 2017	58.71	59.06	58.69	58.90
2998	AMEX	PJP	Mon, May 22, 2017	58.57	58.92	58.50	58.65
2997	AMEX	PJP	Fri, May 19, 2017	58.80	59.02	58.67	58.69
2996	AMEX	PJP	Thu, May 18, 2017	58.92	59.04	58.53	58.75
2995	AMEX	PJP	Wed, May 17, 2017	59.58	59.74	58.92	58.98
2994	AMEX	PJP	Tue, May 16, 2017	60.49	60.50	60.00	60.11
2993	AMEX	PJP	Mon, May 15, 2017	60.49	60.80	60.42	60.43
2992	AMEX	PJP	Fri, May 12, 2017	60.54	60.69	60.24	60.56
2991	AMEX	PJP	Thu, May 11, 2017	60.14	60.82	60.03	60.56
2990	AMEX	PJP	Wed, May 10, 2017	59.99	60.30	59.45	60.23
2989	AMEX	PJP	Tue, May 9, 2017	59.76	60.33	59.58	60.26
2988	AMEX	PJP	Mon, May 8, 2017	59.89	59.90	59.27	59.36
2987	AMEX	PJP	Fri, May 5, 2017	59.96	59.99	59.49	59.97
2986	AMEX	PJP	Thu, May 4, 2017	59.77	60.10	59.73	59.92
2985	AMEX	PJP	Wed, May 3, 2017	60.14	60.14	59.47	59.66
2984	AMEX	PJP	Tue, May 2, 2017	60.68	61.13	60.41	60.91
2983	AMEX	PJP	Mon, May 1, 2017	60.74	60.89	60.64	60.69
2982	AMEX	PJP	Fri, Apr 28, 2017	60.70	60.74	60.48	60.65
2981	AMEX	PJP	Thu, Apr 27, 2017	60.73	60.78	60.30	60.66
2980	AMEX	PJP	Wed, Apr 26, 2017	60.04	60.86	60.01	60.66
2979	AMEX	PJP	Tue, Apr 25, 2017	59.71	60.10	59.71	59.87
2978	AMEX	PJP	Mon, Apr 24, 2017	59.55	59.74	59.30	59.44
2977	AMEX	PJP	Fri, Apr 21, 2017	59.35	59.54	58.93	59.11
2976	AMEX	PJP	Thu, Apr 20, 2017	59.48	59.66	59.09	59.53
2975	AMEX	PJP	Wed, Apr 19, 2017	59.28	59.57	59.17	59.19
2974	AMEX	PJP	Tue, Apr 18, 2017	59.45	59.45	58.75	59.22
2973	AMEX	PJP	Mon, Apr 17, 2017	59.62	59.90	59.53	59.77
2972	AMEX	PJP	Thu, Apr 13, 2017	59.93	60.19	59.83	59.92
2971	AMEX	PJP	Wed, Apr 12, 2017	60.22	60.32	59.88	60.12
2970	AMEX	PJP	Tue, Apr 11, 2017	60.10	60.42	59.97	60.27
2969	AMEX	PJP	Mon, Apr 10, 2017	60.24	60.56	60.04	60.28
2968	AMEX	PJP	Fri, Apr 7, 2017	58.29	59.98	58.29	59.72
2967	AMEX	PJP	Thu, Apr 6, 2017	57.94	58.44	57.94	58.38
2966	AMEX	PJP	Wed, Apr 5, 2017	58.29	58.62	57.88	57.94
2965	AMEX	PJP	Tue, Apr 4, 2017	58.34	58.47	58.03	58.23
2964	AMEX	PJP	Mon, Apr 3, 2017	58.71	58.95	58.22	58.38
2963	AMEX	PJP	Fri, Mar 31, 2017	59.00	59.12	58.75	58.76
2962	AMEX	PJP	Thu, Mar 30, 2017	59.43	59.64	58.99	59.10
2961	AMEX	PJP	Wed, Mar 29, 2017	59.45	59.84	59.35	59.46
2960	AMEX	PJP	Tue, Mar 28, 2017	59.41	59.76	59.15	59.65
2959	AMEX	PJP	Mon, Mar 27, 2017	58.27	59.68	58.27	59.55
2958	AMEX	PJP	Fri, Mar 24, 2017	58.38	58.70	58.31	58.52
2957	AMEX	PJP	Thu, Mar 23, 2017	58.27	58.94	58.17	58.40
2956	AMEX	PJP	Wed, Mar 22, 2017	58.30	58.43	57.89	58.38
2955	AMEX	PJP	Tue, Mar 21, 2017	59.12	59.20	57.96	58.31
2954	AMEX	PJP	Mon, Mar 20, 2017	59.09	59.28	58.84	59.01
2953	AMEX	PJP	Fri, Mar 17, 2017	59.07	59.64	58.51	59.11
2952	AMEX	PJP	Thu, Mar 16, 2017	60.39	60.39	59.74	59.97
2951	AMEX	PJP	Wed, Mar 15, 2017	59.52	60.61	59.52	60.36
2950	AMEX	PJP	Tue, Mar 14, 2017	59.63	59.79	59.35	59.52
2949	AMEX	PJP	Mon, Mar 13, 2017	60.19	60.20	59.83	60.03
2948	AMEX	PJP	Fri, Mar 10, 2017	60.24	60.33	59.77	60.20
2947	AMEX	PJP	Thu, Mar 9, 2017	59.81	60.11	59.63	60.07
2946	AMEX	PJP	Wed, Mar 8, 2017	59.05	60.12	59.05	59.80
2945	AMEX	PJP	Tue, Mar 7, 2017	58.93	59.37	58.50	59.12
2944	AMEX	PJP	Mon, Mar 6, 2017	60.02	60.10	59.39	59.65
2943	AMEX	PJP	Fri, Mar 3, 2017	60.42	60.85	60.18	60.33
2942	AMEX	PJP	Thu, Mar 2, 2017	60.70	60.95	60.32	60.47
2941	AMEX	PJP	Wed, Mar 1, 2017	60.63	60.96	60.21	60.46
2940	AMEX	PJP	Tue, Feb 28, 2017	61.16	61.18	60.58	60.85
2939	AMEX	PJP	Mon, Feb 27, 2017	60.85	61.76	60.85	61.63
2938	AMEX	PJP	Fri, Feb 24, 2017	60.83	61.00	60.47	60.98
2937	AMEX	PJP	Thu, Feb 23, 2017	60.80	61.34	60.55	61.12
2936	AMEX	PJP	Wed, Feb 22, 2017	60.92	61.04	60.71	60.80
2935	AMEX	PJP	Tue, Feb 21, 2017	60.90	61.12	60.56	60.77
2934	AMEX	PJP	Fri, Feb 17, 2017	60.57	60.90	60.57	60.82
2933	AMEX	PJP	Thu, Feb 16, 2017	60.83	60.94	60.05	60.72
2932	AMEX	PJP	Wed, Feb 15, 2017	59.53	61.00	59.53	60.91
2931	AMEX	PJP	Tue, Feb 14, 2017	58.83	59.85	58.76	59.77
2930	AMEX	PJP	Mon, Feb 13, 2017	58.83	59.19	58.83	59.00
2929	AMEX	PJP	Fri, Feb 10, 2017	58.53	58.88	58.32	58.66
2928	AMEX	PJP	Thu, Feb 9, 2017	58.07	58.73	58.07	58.51
2927	AMEX	PJP	Wed, Feb 8, 2017	57.59	58.21	57.41	58.12
2926	AMEX	PJP	Tue, Feb 7, 2017	58.33	58.52	57.78	58.01
2925	AMEX	PJP	Mon, Feb 6, 2017	57.96	58.30	57.80	58.26
2924	AMEX	PJP	Fri, Feb 3, 2017	57.70	58.09	57.39	58.02
2923	AMEX	PJP	Thu, Feb 2, 2017	56.64	57.46	56.50	57.28
2922	AMEX	PJP	Wed, Feb 1, 2017	56.09	56.76	56.01	56.69
2921	AMEX	PJP	Tue, Jan 31, 2017	54.35	56.10	54.16	55.99
2920	AMEX	PJP	Mon, Jan 30, 2017	54.83	54.83	54.32	54.64
2919	AMEX	PJP	Fri, Jan 27, 2017	54.67	55.17	54.67	55.04
2918	AMEX	PJP	Thu, Jan 26, 2017	54.86	55.02	54.53	54.59
2917	AMEX	PJP	Wed, Jan 25, 2017	54.57	54.98	54.46	54.89
2916	AMEX	PJP	Tue, Jan 24, 2017	54.86	54.86	54.12	54.44
2915	AMEX	PJP	Mon, Jan 23, 2017	55.03	55.30	54.73	54.90
2914	AMEX	PJP	Fri, Jan 20, 2017	55.50	55.62	55.16	55.26
2913	AMEX	PJP	Thu, Jan 19, 2017	56.02	56.12	55.47	55.58
2912	AMEX	PJP	Wed, Jan 18, 2017	56.22	56.35	55.77	56.15
2911	AMEX	PJP	Tue, Jan 17, 2017	56.70	56.70	55.83	56.19
2910	AMEX	PJP	Fri, Jan 13, 2017	56.75	57.30	56.73	56.92
2909	AMEX	PJP	Thu, Jan 12, 2017	56.27	56.82	56.21	56.73
2908	AMEX	PJP	Wed, Jan 11, 2017	58.07	58.07	56.06	56.76
2907	AMEX	PJP	Tue, Jan 10, 2017	58.35	58.41	57.76	58.02
2906	AMEX	PJP	Mon, Jan 9, 2017	58.18	58.34	57.90	58.21
2905	AMEX	PJP	Fri, Jan 6, 2017	58.71	58.84	58.06	58.10
2904	AMEX	PJP	Thu, Jan 5, 2017	58.19	58.61	57.93	58.45
2903	AMEX	PJP	Wed, Jan 4, 2017	57.42	58.47	57.42	58.31
2902	AMEX	PJP	Tue, Jan 3, 2017	56.65	57.27	56.45	57.24
2901	AMEX	PJP	Fri, Dec 30, 2016	55.88	56.20	55.76	56.03
2900	AMEX	PJP	Thu, Dec 29, 2016	55.80	56.10	55.70	55.85
2899	AMEX	PJP	Wed, Dec 28, 2016	56.49	56.49	55.71	55.81
2898	AMEX	PJP	Tue, Dec 27, 2016	56.52	57.12	56.46	56.47
2897	AMEX	PJP	Fri, Dec 23, 2016	55.75	56.56	55.75	56.51
2896	AMEX	PJP	Thu, Dec 22, 2016	56.29	56.29	55.68	55.83
2895	AMEX	PJP	Wed, Dec 21, 2016	56.54	56.76	56.30	56.32
2894	AMEX	PJP	Tue, Dec 20, 2016	56.46	56.75	56.37	56.56
2893	AMEX	PJP	Mon, Dec 19, 2016	56.58	57.15	56.28	56.34
2892	AMEX	PJP	Fri, Dec 16, 2016	56.74	57.05	56.39	56.61
2891	AMEX	PJP	Thu, Dec 15, 2016	56.48	56.93	56.45	56.58
2890	AMEX	PJP	Wed, Dec 14, 2016	56.66	57.04	56.04	56.39
2889	AMEX	PJP	Tue, Dec 13, 2016	55.99	56.91	55.98	56.65
2888	AMEX	PJP	Mon, Dec 12, 2016	55.56	55.92	55.55	55.75
2887	AMEX	PJP	Fri, Dec 9, 2016	55.09	56.09	55.09	55.56
2886	AMEX	PJP	Thu, Dec 8, 2016	54.32	54.80	53.83	54.77
2885	AMEX	PJP	Wed, Dec 7, 2016	54.74	54.83	53.56	54.63
2884	AMEX	PJP	Tue, Dec 6, 2016	55.70	55.75	55.00	55.46
2883	AMEX	PJP	Mon, Dec 5, 2016	55.62	56.04	55.28	55.55
2882	AMEX	PJP	Fri, Dec 2, 2016	55.23	55.78	55.22	55.44
2881	AMEX	PJP	Thu, Dec 1, 2016	56.18	56.29	55.11	55.25
2880	AMEX	PJP	Wed, Nov 30, 2016	56.84	56.84	55.92	56.02
2879	AMEX	PJP	Tue, Nov 29, 2016	57.04	57.28	56.65	56.67
2878	AMEX	PJP	Mon, Nov 28, 2016	57.40	57.50	56.83	56.93
2877	AMEX	PJP	Fri, Nov 25, 2016	57.43	57.60	57.15	57.50
2876	AMEX	PJP	Wed, Nov 23, 2016	56.02	57.38	55.67	57.36
2875	AMEX	PJP	Tue, Nov 22, 2016	58.23	58.23	56.85	57.18
2874	AMEX	PJP	Mon, Nov 21, 2016	58.17	58.33	57.90	58.09
2873	AMEX	PJP	Fri, Nov 18, 2016	58.87	58.93	57.95	58.11
2872	AMEX	PJP	Thu, Nov 17, 2016	58.69	58.90	58.20	58.79
2871	AMEX	PJP	Wed, Nov 16, 2016	59.11	59.43	58.40	58.48
2870	AMEX	PJP	Tue, Nov 15, 2016	59.24	59.29	58.25	59.25
2869	AMEX	PJP	Mon, Nov 14, 2016	59.51	59.67	59.00	59.25
2868	AMEX	PJP	Fri, Nov 11, 2016	58.93	59.32	58.43	59.12
2867	AMEX	PJP	Thu, Nov 10, 2016	59.62	59.93	58.50	59.24
2866	AMEX	PJP	Wed, Nov 9, 2016	58.00	58.98	57.21	58.34
2865	AMEX	PJP	Tue, Nov 8, 2016	55.08	56.02	54.50	55.53
2864	AMEX	PJP	Mon, Nov 7, 2016	55.28	56.10	55.28	55.92
2863	AMEX	PJP	Fri, Nov 4, 2016	53.55	54.90	53.55	54.58
2862	AMEX	PJP	Thu, Nov 3, 2016	56.32	56.44	53.70	53.72
2861	AMEX	PJP	Wed, Nov 2, 2016	56.56	56.95	55.93	56.12
2860	AMEX	PJP	Tue, Nov 1, 2016	56.38	57.01	55.98	56.75
2859	AMEX	PJP	Mon, Oct 31, 2016	56.94	57.10	56.41	56.41
2858	AMEX	PJP	Fri, Oct 28, 2016	58.00	58.06	56.68	57.06
2857	AMEX	PJP	Thu, Oct 27, 2016	58.75	59.03	58.28	58.29
2856	AMEX	PJP	Wed, Oct 26, 2016	58.44	58.92	58.02	58.30
2855	AMEX	PJP	Tue, Oct 25, 2016	58.56	58.96	58.33	58.56
2854	AMEX	PJP	Mon, Oct 24, 2016	58.79	59.00	58.54	58.57
2853	AMEX	PJP	Fri, Oct 21, 2016	58.92	59.10	58.63	58.72
2852	AMEX	PJP	Thu, Oct 20, 2016	58.61	59.43	58.60	59.18
2851	AMEX	PJP	Wed, Oct 19, 2016	59.19	59.33	58.82	58.93
2850	AMEX	PJP	Tue, Oct 18, 2016	58.96	59.24	58.85	59.13
2849	AMEX	PJP	Mon, Oct 17, 2016	58.79	58.90	58.28	58.51
2848	AMEX	PJP	Fri, Oct 14, 2016	59.96	59.96	58.88	58.92
2847	AMEX	PJP	Thu, Oct 13, 2016	59.05	60.03	58.95	59.73
2846	AMEX	PJP	Wed, Oct 12, 2016	60.33	60.61	59.38	59.48
2845	AMEX	PJP	Tue, Oct 11, 2016	61.49	61.75	60.00	60.38
2844	AMEX	PJP	Mon, Oct 10, 2016	61.45	62.07	61.45	61.82
2843	AMEX	PJP	Fri, Oct 7, 2016	61.53	61.72	60.71	61.18
2842	AMEX	PJP	Thu, Oct 6, 2016	61.86	61.92	61.17	61.58
2841	AMEX	PJP	Wed, Oct 5, 2016	61.92	62.69	61.92	62.38
2840	AMEX	PJP	Tue, Oct 4, 2016	61.84	62.13	61.47	61.77
2839	AMEX	PJP	Mon, Oct 3, 2016	61.57	61.89	60.90	61.86
2838	AMEX	PJP	Fri, Sep 30, 2016	61.25	62.14	61.04	61.64
2837	AMEX	PJP	Thu, Sep 29, 2016	62.75	62.75	60.78	61.16
2836	AMEX	PJP	Wed, Sep 28, 2016	63.05	63.05	62.31	62.78
2835	AMEX	PJP	Tue, Sep 27, 2016	62.91	63.19	62.51	63.06
2834	AMEX	PJP	Mon, Sep 26, 2016	64.00	64.11	62.97	63.06
2833	AMEX	PJP	Fri, Sep 23, 2016	64.46	64.70	64.20	64.35
2832	AMEX	PJP	Thu, Sep 22, 2016	64.52	64.62	64.12	64.49
2831	AMEX	PJP	Wed, Sep 21, 2016	63.69	64.23	63.09	64.13
2830	AMEX	PJP	Tue, Sep 20, 2016	63.53	63.84	63.41	63.50
2829	AMEX	PJP	Mon, Sep 19, 2016	63.54	63.65	63.00	63.24
2828	AMEX	PJP	Fri, Sep 16, 2016	62.99	63.44	62.54	63.38
2827	AMEX	PJP	Thu, Sep 15, 2016	64.92	65.69	64.60	65.43
2826	AMEX	PJP	Wed, Sep 14, 2016	64.60	65.53	64.60	64.78
2825	AMEX	PJP	Tue, Sep 13, 2016	64.96	64.97	63.94	64.50
2824	AMEX	PJP	Mon, Sep 12, 2016	63.77	65.54	63.75	65.35
2823	AMEX	PJP	Fri, Sep 9, 2016	64.54	64.73	63.91	63.96
2822	AMEX	PJP	Thu, Sep 8, 2016	64.55	65.07	64.26	64.93
2821	AMEX	PJP	Wed, Sep 7, 2016	64.46	64.96	64.25	64.55
2820	AMEX	PJP	Tue, Sep 6, 2016	63.93	64.65	63.87	64.33
2819	AMEX	PJP	Fri, Sep 2, 2016	64.33	64.35	63.59	63.73
2818	AMEX	PJP	Thu, Sep 1, 2016	64.33	64.54	63.84	64.15
2817	AMEX	PJP	Wed, Aug 31, 2016	64.58	64.58	63.87	64.33
2816	AMEX	PJP	Tue, Aug 30, 2016	64.76	64.99	64.44	64.71
2815	AMEX	PJP	Mon, Aug 29, 2016	65.02	65.18	64.44	64.89
2814	AMEX	PJP	Fri, Aug 26, 2016	64.63	65.49	64.37	64.89
2813	AMEX	PJP	Thu, Aug 25, 2016	65.52	65.70	64.00	64.59
2812	AMEX	PJP	Wed, Aug 24, 2016	67.03	67.74	65.18	65.41
2811	AMEX	PJP	Tue, Aug 23, 2016	66.51	66.90	66.45	66.57
2810	AMEX	PJP	Mon, Aug 22, 2016	66.05	66.65	66.02	66.32
2809	AMEX	PJP	Fri, Aug 19, 2016	65.98	66.04	65.65	66.03
2808	AMEX	PJP	Thu, Aug 18, 2016	66.06	66.30	65.96	66.12
2807	AMEX	PJP	Wed, Aug 17, 2016	66.33	66.34	65.73	66.12
2806	AMEX	PJP	Tue, Aug 16, 2016	66.65	66.86	66.21	66.22
2805	AMEX	PJP	Mon, Aug 15, 2016	66.50	66.98	66.50	66.83
2804	AMEX	PJP	Fri, Aug 12, 2016	66.17	66.39	65.83	66.33
2803	AMEX	PJP	Thu, Aug 11, 2016	66.22	66.58	66.03	66.25
2802	AMEX	PJP	Wed, Aug 10, 2016	67.11	67.24	65.84	65.98
2801	AMEX	PJP	Tue, Aug 9, 2016	67.00	67.50	66.70	67.25
2800	AMEX	PJP	Mon, Aug 8, 2016	68.09	68.17	67.14	67.37
2799	AMEX	PJP	Fri, Aug 5, 2016	68.21	68.33	67.76	68.13
2798	AMEX	PJP	Thu, Aug 4, 2016	68.88	69.24	68.26	68.26
2797	AMEX	PJP	Wed, Aug 3, 2016	67.98	68.57	67.85	68.56
2796	AMEX	PJP	Tue, Aug 2, 2016	68.31	68.51	67.36	68.09
2795	AMEX	PJP	Mon, Aug 1, 2016	68.11	69.03	68.10	68.37
2794	AMEX	PJP	Fri, Jul 29, 2016	67.76	67.97	67.22	67.74
2793	AMEX	PJP	Thu, Jul 28, 2016	68.08	68.15	67.33	67.85
2792	AMEX	PJP	Wed, Jul 27, 2016	67.00	68.20	67.00	68.09
2791	AMEX	PJP	Tue, Jul 26, 2016	66.95	67.31	66.61	66.90
2790	AMEX	PJP	Mon, Jul 25, 2016	67.03	67.24	66.64	67.18
2789	AMEX	PJP	Fri, Jul 22, 2016	66.99	67.16	66.49	66.99
2788	AMEX	PJP	Thu, Jul 21, 2016	66.92	67.53	66.49	66.87
2787	AMEX	PJP	Wed, Jul 20, 2016	65.76	66.81	65.76	66.71
2786	AMEX	PJP	Tue, Jul 19, 2016	66.10	66.40	65.30	65.43
2785	AMEX	PJP	Mon, Jul 18, 2016	66.27	66.43	65.94	66.12
2784	AMEX	PJP	Fri, Jul 15, 2016	66.22	66.62	66.11	66.22
2783	AMEX	PJP	Thu, Jul 14, 2016	66.02	66.16	65.53	66.09
2782	AMEX	PJP	Wed, Jul 13, 2016	66.55	66.76	65.49	65.54
2781	AMEX	PJP	Tue, Jul 12, 2016	66.23	66.51	65.97	66.31
2780	AMEX	PJP	Mon, Jul 11, 2016	65.86	66.48	65.52	65.89
2779	AMEX	PJP	Fri, Jul 8, 2016	64.74	65.57	64.69	65.45
2778	AMEX	PJP	Thu, Jul 7, 2016	64.80	65.13	64.16	64.60
2777	AMEX	PJP	Wed, Jul 6, 2016	63.58	64.87	63.46	64.83
2776	AMEX	PJP	Tue, Jul 5, 2016	63.79	64.15	63.45	63.77
2775	AMEX	PJP	Fri, Jul 1, 2016	63.32	64.26	63.31	64.10
2774	AMEX	PJP	Thu, Jun 30, 2016	63.12	63.37	62.42	63.36
2773	AMEX	PJP	Wed, Jun 29, 2016	62.51	63.22	62.18	62.99
2772	AMEX	PJP	Tue, Jun 28, 2016	60.74	61.96	60.65	61.91
2771	AMEX	PJP	Mon, Jun 27, 2016	60.71	61.06	59.74	60.04
2770	AMEX	PJP	Fri, Jun 24, 2016	61.13	62.37	61.07	61.23
2769	AMEX	PJP	Thu, Jun 23, 2016	62.97	63.41	62.67	63.38
2768	AMEX	PJP	Wed, Jun 22, 2016	62.07	63.27	61.97	62.39
2767	AMEX	PJP	Tue, Jun 21, 2016	62.93	63.00	61.82	62.16
2766	AMEX	PJP	Mon, Jun 20, 2016	63.17	63.54	62.93	62.95
2765	AMEX	PJP	Fri, Jun 17, 2016	63.55	63.56	62.50	62.55
2764	AMEX	PJP	Thu, Jun 16, 2016	63.38	63.71	62.82	63.50
2763	AMEX	PJP	Wed, Jun 15, 2016	64.26	64.40	63.58	63.62
2762	AMEX	PJP	Tue, Jun 14, 2016	63.12	64.15	62.87	64.11
2761	AMEX	PJP	Mon, Jun 13, 2016	63.53	64.20	63.34	63.36
2760	AMEX	PJP	Fri, Jun 10, 2016	64.38	64.40	63.53	63.81
2759	AMEX	PJP	Thu, Jun 9, 2016	65.19	65.76	64.78	64.95
2758	AMEX	PJP	Wed, Jun 8, 2016	65.31	65.50	65.07	65.40
2757	AMEX	PJP	Tue, Jun 7, 2016	65.18	65.50	64.62	65.31
2756	AMEX	PJP	Mon, Jun 6, 2016	64.99	65.88	64.46	65.72
2755	AMEX	PJP	Fri, Jun 3, 2016	65.35	65.35	64.13	64.95
2754	AMEX	PJP	Thu, Jun 2, 2016	64.89	65.60	64.89	65.51
2753	AMEX	PJP	Wed, Jun 1, 2016	64.45	65.20	64.31	64.90
2752	AMEX	PJP	Tue, May 31, 2016	64.45	64.92	64.32	64.72
2751	AMEX	PJP	Fri, May 27, 2016	63.73	64.45	63.71	64.16
2750	AMEX	PJP	Thu, May 26, 2016	63.91	63.91	63.40	63.71
2749	AMEX	PJP	Wed, May 25, 2016	63.84	64.33	63.73	63.97
2748	AMEX	PJP	Tue, May 24, 2016	62.67	63.58	62.51	63.50
2747	AMEX	PJP	Mon, May 23, 2016	62.32	62.71	62.01	62.26
2746	AMEX	PJP	Fri, May 20, 2016	61.41	62.50	61.41	62.35
2745	AMEX	PJP	Thu, May 19, 2016	61.45	61.82	60.45	61.21
2744	AMEX	PJP	Wed, May 18, 2016	61.07	62.20	61.07	61.87
2743	AMEX	PJP	Tue, May 17, 2016	61.15	61.89	61.04	61.28
2742	AMEX	PJP	Mon, May 16, 2016	60.02	61.42	60.01	61.29
2741	AMEX	PJP	Fri, May 13, 2016	59.50	60.50	59.50	59.99
2740	AMEX	PJP	Thu, May 12, 2016	60.55	60.64	59.26	59.78
2739	AMEX	PJP	Wed, May 11, 2016	61.14	61.35	60.26	60.29
2738	AMEX	PJP	Tue, May 10, 2016	61.13	61.41	60.33	61.19
2737	AMEX	PJP	Mon, May 9, 2016	59.63	60.96	59.59	60.69
2736	AMEX	PJP	Fri, May 6, 2016	60.18	60.45	58.57	59.43
2735	AMEX	PJP	Thu, May 5, 2016	60.98	61.01	60.13	60.67
2734	AMEX	PJP	Wed, May 4, 2016	61.74	62.04	60.79	60.93
2733	AMEX	PJP	Tue, May 3, 2016	62.28	62.89	61.91	62.10
2732	AMEX	PJP	Mon, May 2, 2016	62.40	62.53	61.70	62.52
2731	AMEX	PJP	Fri, Apr 29, 2016	63.09	63.21	61.77	62.14
2730	AMEX	PJP	Thu, Apr 28, 2016	63.58	64.40	63.00	63.52
2729	AMEX	PJP	Wed, Apr 27, 2016	64.04	64.18	63.57	63.89
2728	AMEX	PJP	Tue, Apr 26, 2016	64.67	64.67	63.40	64.16
2727	AMEX	PJP	Mon, Apr 25, 2016	65.09	65.33	64.51	64.56
2726	AMEX	PJP	Fri, Apr 22, 2016	65.56	65.97	65.15	65.65
2725	AMEX	PJP	Thu, Apr 21, 2016	64.48	65.58	64.41	65.57
2724	AMEX	PJP	Wed, Apr 20, 2016	64.53	64.92	64.06	64.47
2723	AMEX	PJP	Tue, Apr 19, 2016	64.69	65.00	63.82	64.41
2722	AMEX	PJP	Mon, Apr 18, 2016	63.07	64.37	62.98	64.06
2721	AMEX	PJP	Fri, Apr 15, 2016	63.44	63.44	62.76	63.32
2720	AMEX	PJP	Thu, Apr 14, 2016	63.29	63.63	62.94	63.43
2719	AMEX	PJP	Wed, Apr 13, 2016	62.48	63.33	62.22	63.21
2718	AMEX	PJP	Tue, Apr 12, 2016	61.89	62.51	61.41	62.13
2717	AMEX	PJP	Mon, Apr 11, 2016	63.04	63.22	61.83	62.00
2716	AMEX	PJP	Fri, Apr 8, 2016	63.61	63.77	62.48	62.86
2715	AMEX	PJP	Thu, Apr 7, 2016	62.72	63.53	62.61	62.93
2714	AMEX	PJP	Wed, Apr 6, 2016	60.85	63.12	60.85	63.09
2713	AMEX	PJP	Tue, Apr 5, 2016	61.50	61.50	61.50	60.79
2712	AMEX	PJP	Mon, Apr 4, 2016	61.34	62.13	61.34	61.50
2711	AMEX	PJP	Fri, Apr 1, 2016	59.74	61.40	59.60	61.28
2710	AMEX	PJP	Thu, Mar 31, 2016	60.02	60.69	59.92	60.08
2709	AMEX	PJP	Wed, Mar 30, 2016	60.59	60.94	59.82	59.97
2708	AMEX	PJP	Tue, Mar 29, 2016	58.58	60.38	58.23	60.38
2707	AMEX	PJP	Mon, Mar 28, 2016	59.56	59.67	58.51	58.74
2706	AMEX	PJP	Thu, Mar 24, 2016	59.55	59.55	59.55	59.39
2705	AMEX	PJP	Wed, Mar 23, 2016	60.61	60.95	59.55	59.55
2704	AMEX	PJP	Tue, Mar 22, 2016	58.74	60.95	58.74	60.73
2703	AMEX	PJP	Mon, Mar 21, 2016	58.16	59.11	58.16	58.87
2702	AMEX	PJP	Fri, Mar 18, 2016	57.96	58.40	57.20	58.28
2701	AMEX	PJP	Thu, Mar 17, 2016	58.61	58.80	57.21	57.71
2700	AMEX	PJP	Wed, Mar 16, 2016	59.05	59.46	58.26	58.80
2699	AMEX	PJP	Tue, Mar 15, 2016	61.42	61.42	61.42	59.23
2698	AMEX	PJP	Mon, Mar 14, 2016	61.18	61.75	60.91	61.42
2697	AMEX	PJP	Fri, Mar 11, 2016	60.06	60.06	60.06	61.60
2696	AMEX	PJP	Thu, Mar 10, 2016	60.07	60.07	60.07	60.06
2695	AMEX	PJP	Wed, Mar 9, 2016	60.23	60.31	59.40	60.07
2694	AMEX	PJP	Tue, Mar 8, 2016	61.18	61.26	59.90	60.00
2693	AMEX	PJP	Mon, Mar 7, 2016	60.52	61.90	59.90	61.36
2692	AMEX	PJP	Fri, Mar 4, 2016	60.88	61.19	60.24	60.45
2691	AMEX	PJP	Thu, Mar 3, 2016	61.06	61.06	61.06	60.77
2690	AMEX	PJP	Wed, Mar 2, 2016	60.46	61.08	60.36	61.06
2689	AMEX	PJP	Tue, Mar 1, 2016	59.71	60.61	59.11	60.61
2688	AMEX	PJP	Mon, Feb 29, 2016	60.64	60.72	59.18	59.20
2687	AMEX	PJP	Fri, Feb 26, 2016	61.07	61.35	60.68	60.78
2686	AMEX	PJP	Thu, Feb 25, 2016	60.20	60.75	59.91	60.74
2685	AMEX	PJP	Wed, Feb 24, 2016	59.24	60.12	58.48	60.04
2684	AMEX	PJP	Tue, Feb 23, 2016	60.31	60.71	59.80	59.82
2683	AMEX	PJP	Mon, Feb 22, 2016	60.48	60.68	59.90	60.62
2682	AMEX	PJP	Fri, Feb 19, 2016	59.79	60.01	59.12	59.97
2681	AMEX	PJP	Thu, Feb 18, 2016	61.12	61.21	59.93	60.07
2680	AMEX	PJP	Wed, Feb 17, 2016	60.00	61.29	60.00	61.22
2679	AMEX	PJP	Tue, Feb 16, 2016	58.92	59.65	58.85	59.61
2678	AMEX	PJP	Fri, Feb 12, 2016	57.79	58.16	56.79	58.15
2677	AMEX	PJP	Thu, Feb 11, 2016	57.40	57.77	56.70	57.28
2676	AMEX	PJP	Wed, Feb 10, 2016	59.26	60.26	58.63	58.82
2675	AMEX	PJP	Tue, Feb 9, 2016	57.42	59.53	57.42	58.81
2674	AMEX	PJP	Mon, Feb 8, 2016	58.17	58.83	57.46	58.17
2673	AMEX	PJP	Fri, Feb 5, 2016	60.65	60.81	59.15	59.48
2672	AMEX	PJP	Thu, Feb 4, 2016	60.26	61.91	60.13	60.83
2671	AMEX	PJP	Wed, Feb 3, 2016	60.56	60.83	58.68	60.59
2670	AMEX	PJP	Tue, Feb 2, 2016	60.71	61.25	59.97	60.26
2669	AMEX	PJP	Mon, Feb 1, 2016	60.92	61.76	60.35	61.41
2668	AMEX	PJP	Fri, Jan 29, 2016	60.22	61.38	60.08	61.35
2667	AMEX	PJP	Thu, Jan 28, 2016	62.56	62.62	59.77	60.23
2666	AMEX	PJP	Wed, Jan 27, 2016	64.10	64.10	61.81	62.17
2665	AMEX	PJP	Tue, Jan 26, 2016	63.59	64.35	62.76	64.11
2664	AMEX	PJP	Mon, Jan 25, 2016	64.29	64.99	63.36	63.44
2663	AMEX	PJP	Fri, Jan 22, 2016	63.95	64.80	63.48	64.70
2662	AMEX	PJP	Thu, Jan 21, 2016	63.32	63.99	62.19	62.93
2661	AMEX	PJP	Wed, Jan 20, 2016	60.78	64.00	60.48	63.17
2660	AMEX	PJP	Tue, Jan 19, 2016	63.85	63.95	61.11	62.12
2659	AMEX	PJP	Fri, Jan 15, 2016	62.09	63.07	60.84	63.02
2658	AMEX	PJP	Thu, Jan 14, 2016	61.98	64.51	60.84	64.01
2657	AMEX	PJP	Wed, Jan 13, 2016	64.27	64.50	61.55	61.72
2656	AMEX	PJP	Tue, Jan 12, 2016	63.99	64.84	62.59	63.92
2655	AMEX	PJP	Mon, Jan 11, 2016	65.19	65.27	62.32	63.41
2654	AMEX	PJP	Fri, Jan 8, 2016	66.78	66.84	64.71	64.81
2653	AMEX	PJP	Thu, Jan 7, 2016	66.89	67.33	65.76	66.06
2652	AMEX	PJP	Wed, Jan 6, 2016	67.87	68.87	67.56	68.22
2651	AMEX	PJP	Tue, Jan 5, 2016	68.83	69.22	68.32	68.85
2650	AMEX	PJP	Mon, Jan 4, 2016	68.67	68.88	67.65	68.28
2649	AMEX	PJP	Thu, Dec 31, 2015	70.68	70.76	69.97	69.97
2648	AMEX	PJP	Wed, Dec 30, 2015	71.17	71.43	70.71	70.74
2647	AMEX	PJP	Tue, Dec 29, 2015	70.60	71.43	70.53	71.26
2646	AMEX	PJP	Mon, Dec 28, 2015	70.15	70.39	69.76	70.26
2645	AMEX	PJP	Thu, Dec 24, 2015	70.34	70.79	70.26	70.57
2644	AMEX	PJP	Wed, Dec 23, 2015	71.32	71.67	71.14	71.47
2643	AMEX	PJP	Tue, Dec 22, 2015	70.96	71.06	70.25	70.85
2642	AMEX	PJP	Mon, Dec 21, 2015	70.85	70.96	70.18	70.72
2641	AMEX	PJP	Fri, Dec 18, 2015	70.76	71.26	70.36	70.36
2640	AMEX	PJP	Thu, Dec 17, 2015	74.79	74.94	73.45	73.48
2639	AMEX	PJP	Wed, Dec 16, 2015	73.67	74.67	73.11	74.53
2638	AMEX	PJP	Tue, Dec 15, 2015	72.44	73.53	72.11	73.12
2637	AMEX	PJP	Mon, Dec 14, 2015	71.79	72.09	70.34	71.64
2636	AMEX	PJP	Fri, Dec 11, 2015	72.76	72.96	71.49	71.63
2635	AMEX	PJP	Thu, Dec 10, 2015	72.45	73.87	72.43	73.51
2634	AMEX	PJP	Wed, Dec 9, 2015	73.04	73.56	72.03	72.40
2633	AMEX	PJP	Tue, Dec 8, 2015	71.63	73.59	71.53	73.33
2632	AMEX	PJP	Mon, Dec 7, 2015	73.51	73.79	71.97	72.38
2631	AMEX	PJP	Fri, Dec 4, 2015	72.00	73.54	71.93	73.50
2630	AMEX	PJP	Thu, Dec 3, 2015	74.10	74.10	71.26	71.75
2629	AMEX	PJP	Wed, Dec 2, 2015	74.42	75.10	73.75	73.92
2628	AMEX	PJP	Tue, Dec 1, 2015	73.77	74.51	73.33	74.46
2627	AMEX	PJP	Mon, Nov 30, 2015	74.21	74.21	73.00	73.33
2626	AMEX	PJP	Fri, Nov 27, 2015	74.19	74.35	73.91	74.02
2625	AMEX	PJP	Wed, Nov 25, 2015	73.40	74.19	73.40	74.13
2624	AMEX	PJP	Tue, Nov 24, 2015	72.51	73.36	72.39	73.25
2623	AMEX	PJP	Mon, Nov 23, 2015	72.66	73.59	72.66	72.91
2622	AMEX	PJP	Fri, Nov 20, 2015	72.83	73.30	72.61	72.77
2621	AMEX	PJP	Thu, Nov 19, 2015	73.46	73.75	72.27	72.42
2620	AMEX	PJP	Wed, Nov 18, 2015	71.81	73.57	71.73	73.54
2619	AMEX	PJP	Tue, Nov 17, 2015	71.12	72.08	70.73	71.51
2618	AMEX	PJP	Mon, Nov 16, 2015	69.59	70.95	69.59	70.86
2617	AMEX	PJP	Fri, Nov 13, 2015	69.03	70.33	69.02	69.84
2616	AMEX	PJP	Thu, Nov 12, 2015	70.29	70.78	69.20	69.24
2615	AMEX	PJP	Wed, Nov 11, 2015	71.93	72.09	70.66	70.66
2614	AMEX	PJP	Tue, Nov 10, 2015	70.93	72.02	70.93	71.82
2613	AMEX	PJP	Mon, Nov 9, 2015	71.27	71.77	70.84	71.15
2612	AMEX	PJP	Fri, Nov 6, 2015	71.12	71.53	69.80	71.47
2611	AMEX	PJP	Thu, Nov 5, 2015	72.09	72.18	70.91	71.50
2610	AMEX	PJP	Wed, Nov 4, 2015	73.13	73.39	72.17	72.55
2609	AMEX	PJP	Tue, Nov 3, 2015	72.36	73.13	72.00	72.79
2608	AMEX	PJP	Mon, Nov 2, 2015	70.83	72.61	70.83	72.44
2607	AMEX	PJP	Fri, Oct 30, 2015	71.47	71.47	70.50	70.50
2606	AMEX	PJP	Thu, Oct 29, 2015	71.89	72.91	71.05	71.39
2605	AMEX	PJP	Wed, Oct 28, 2015	70.00	71.53	69.29	71.53
2604	AMEX	PJP	Tue, Oct 27, 2015	68.81	69.90	68.75	69.90
2603	AMEX	PJP	Mon, Oct 26, 2015	67.32	69.06	67.32	68.59
2602	AMEX	PJP	Fri, Oct 23, 2015	66.80	68.55	66.62	68.09
2601	AMEX	PJP	Thu, Oct 22, 2015	66.82	66.82	64.68	66.21
2600	AMEX	PJP	Wed, Oct 21, 2015	67.74	67.99	64.80	66.59
2599	AMEX	PJP	Tue, Oct 20, 2015	69.65	69.79	66.90	67.13
2598	AMEX	PJP	Mon, Oct 19, 2015	69.50	70.44	68.58	69.77
2597	AMEX	PJP	Fri, Oct 16, 2015	69.08	69.87	68.85	69.71
2596	AMEX	PJP	Thu, Oct 15, 2015	66.75	69.02	66.64	68.98
2595	AMEX	PJP	Wed, Oct 14, 2015	67.42	68.29	66.59	67.00
2594	AMEX	PJP	Tue, Oct 13, 2015	68.40	69.45	66.88	66.99
2593	AMEX	PJP	Mon, Oct 12, 2015	68.48	69.27	68.27	68.90
2592	AMEX	PJP	Fri, Oct 9, 2015	68.51	69.42	68.13	68.95
2591	AMEX	PJP	Thu, Oct 8, 2015	67.91	68.70	66.73	68.51
2590	AMEX	PJP	Wed, Oct 7, 2015	67.20	68.84	66.22	68.22
2589	AMEX	PJP	Tue, Oct 6, 2015	68.76	68.82	65.56	66.91
2588	AMEX	PJP	Mon, Oct 5, 2015	69.71	70.09	68.18	69.12
2587	AMEX	PJP	Fri, Oct 2, 2015	65.97	69.13	65.75	69.12
2586	AMEX	PJP	Thu, Oct 1, 2015	66.58	67.15	65.56	67.09
2585	AMEX	PJP	Wed, Sep 30, 2015	65.19	66.50	64.86	66.35
2584	AMEX	PJP	Tue, Sep 29, 2015	65.46	66.76	63.42	64.05
2583	AMEX	PJP	Mon, Sep 28, 2015	69.54	69.58	64.60	65.45
2582	AMEX	PJP	Fri, Sep 25, 2015	73.73	73.73	69.16	69.97
2581	AMEX	PJP	Thu, Sep 24, 2015	73.62	74.00	71.95	72.98
2580	AMEX	PJP	Wed, Sep 23, 2015	74.38	75.06	73.67	74.19
2579	AMEX	PJP	Tue, Sep 22, 2015	73.79	74.07	72.73	73.70
2578	AMEX	PJP	Mon, Sep 21, 2015	77.34	77.42	74.08	74.75
2577	AMEX	PJP	Fri, Sep 18, 2015	76.80	77.46	76.58	76.95
2576	AMEX	PJP	Thu, Sep 17, 2015	76.53	78.69	76.44	77.66
2575	AMEX	PJP	Wed, Sep 16, 2015	76.69	76.88	75.76	76.51
2574	AMEX	PJP	Tue, Sep 15, 2015	75.65	76.67	75.49	76.55
2573	AMEX	PJP	Mon, Sep 14, 2015	75.99	76.14	75.05	75.49
2572	AMEX	PJP	Fri, Sep 11, 2015	75.06	75.87	74.75	75.86
2571	AMEX	PJP	Thu, Sep 10, 2015	74.75	75.88	74.68	75.39
2570	AMEX	PJP	Wed, Sep 9, 2015	77.43	77.43	74.69	74.89
2569	AMEX	PJP	Tue, Sep 8, 2015	74.94	76.32	74.65	76.25
2568	AMEX	PJP	Fri, Sep 4, 2015	73.37	74.25	72.32	73.65
2567	AMEX	PJP	Thu, Sep 3, 2015	75.68	76.22	73.97	74.11
2566	AMEX	PJP	Wed, Sep 2, 2015	74.03	75.02	73.43	75.02
2565	AMEX	PJP	Tue, Sep 1, 2015	73.15	74.45	72.52	73.25
2564	AMEX	PJP	Mon, Aug 31, 2015	76.63	77.08	74.65	74.96
2563	AMEX	PJP	Fri, Aug 28, 2015	76.19	76.78	75.50	76.24
2562	AMEX	PJP	Thu, Aug 27, 2015	75.50	76.85	75.12	76.42
2561	AMEX	PJP	Wed, Aug 26, 2015	72.55	74.82	71.76	74.76
2560	AMEX	PJP	Tue, Aug 25, 2015	72.87	75.45	71.84	71.84
2559	AMEX	PJP	Mon, Aug 24, 2015	70.66	75.33	44.22	72.15
2558	AMEX	PJP	Fri, Aug 21, 2015	77.63	78.59	76.52	76.52
2557	AMEX	PJP	Thu, Aug 20, 2015	80.70	81.06	78.57	78.57
2556	AMEX	PJP	Wed, Aug 19, 2015	81.69	81.98	80.65	81.38
2555	AMEX	PJP	Tue, Aug 18, 2015	81.75	83.23	81.75	82.14
2554	AMEX	PJP	Mon, Aug 17, 2015	79.29	80.98	79.10	80.98
2553	AMEX	PJP	Fri, Aug 14, 2015	79.30	79.74	78.45	79.58
2552	AMEX	PJP	Thu, Aug 13, 2015	79.99	80.51	79.44	79.47
2551	AMEX	PJP	Wed, Aug 12, 2015	79.37	80.09	78.00	79.92
2550	AMEX	PJP	Tue, Aug 11, 2015	79.60	80.92	79.55	80.13
2549	AMEX	PJP	Mon, Aug 10, 2015	79.85	80.51	79.65	79.90
2548	AMEX	PJP	Fri, Aug 7, 2015	79.80	79.80	78.08	79.32
2547	AMEX	PJP	Thu, Aug 6, 2015	82.03	82.20	79.30	79.65
2546	AMEX	PJP	Wed, Aug 5, 2015	81.75	82.26	81.50	81.90
2545	AMEX	PJP	Tue, Aug 4, 2015	81.80	81.80	81.00	81.29
2544	AMEX	PJP	Mon, Aug 3, 2015	81.87	82.20	80.89	81.58
2543	AMEX	PJP	Fri, Jul 31, 2015	81.61	82.11	81.18	81.66
2542	AMEX	PJP	Thu, Jul 30, 2015	80.95	81.46	80.28	81.14
2541	AMEX	PJP	Wed, Jul 29, 2015	81.96	81.97	80.75	81.18
2540	AMEX	PJP	Tue, Jul 28, 2015	80.67	81.64	79.91	81.64
2539	AMEX	PJP	Mon, Jul 27, 2015	80.19	80.40	79.55	80.21
2538	AMEX	PJP	Fri, Jul 24, 2015	82.00	82.13	80.40	80.48
2537	AMEX	PJP	Thu, Jul 23, 2015	83.52	83.52	82.63	82.80
2536	AMEX	PJP	Wed, Jul 22, 2015	82.83	83.26	82.25	83.20
2535	AMEX	PJP	Tue, Jul 21, 2015	83.56	83.97	82.59	83.10
2534	AMEX	PJP	Mon, Jul 20, 2015	83.50	83.94	82.99	83.35
2533	AMEX	PJP	Fri, Jul 17, 2015	83.38	83.38	82.73	83.21
2532	AMEX	PJP	Thu, Jul 16, 2015	83.05	83.44	82.79	83.28
2531	AMEX	PJP	Wed, Jul 15, 2015	83.37	83.60	82.41	82.54
2530	AMEX	PJP	Tue, Jul 14, 2015	81.73	82.91	81.64	82.78
2529	AMEX	PJP	Mon, Jul 13, 2015	81.43	81.80	81.33	81.67
2528	AMEX	PJP	Fri, Jul 10, 2015	80.63	80.97	80.18	80.85
2527	AMEX	PJP	Thu, Jul 9, 2015	79.49	80.35	79.49	79.79
2526	AMEX	PJP	Wed, Jul 8, 2015	79.79	80.10	78.62	78.71
2525	AMEX	PJP	Tue, Jul 7, 2015	79.72	80.80	79.03	80.44
2524	AMEX	PJP	Mon, Jul 6, 2015	78.05	79.50	77.96	79.01
2523	AMEX	PJP	Thu, Jul 2, 2015	78.66	78.80	78.00	78.57
2522	AMEX	PJP	Wed, Jul 1, 2015	79.07	79.12	78.07	78.42
2521	AMEX	PJP	Tue, Jun 30, 2015	78.39	78.88	77.76	78.34
2520	AMEX	PJP	Mon, Jun 29, 2015	78.50	79.33	77.42	77.49
2519	AMEX	PJP	Fri, Jun 26, 2015	80.42	80.63	79.30	79.68
2518	AMEX	PJP	Thu, Jun 25, 2015	80.75	81.00	79.90	80.27
2517	AMEX	PJP	Wed, Jun 24, 2015	81.02	81.26	80.36	80.44
2516	AMEX	PJP	Tue, Jun 23, 2015	80.79	81.26	80.65	81.06
2515	AMEX	PJP	Mon, Jun 22, 2015	79.99	80.68	79.88	80.62
2514	AMEX	PJP	Fri, Jun 19, 2015	79.50	79.82	79.35	79.43
2513	AMEX	PJP	Thu, Jun 18, 2015	78.35	79.87	78.26	79.71
2512	AMEX	PJP	Wed, Jun 17, 2015	77.94	78.44	77.80	78.12
2511	AMEX	PJP	Tue, Jun 16, 2015	77.30	78.06	77.07	77.99
2510	AMEX	PJP	Mon, Jun 15, 2015	77.42	77.57	76.63	77.39
2509	AMEX	PJP	Fri, Jun 12, 2015	78.13	78.60	77.64	77.79
2508	AMEX	PJP	Thu, Jun 11, 2015	78.08	78.69	77.94	78.60
2507	AMEX	PJP	Wed, Jun 10, 2015	77.23	77.98	76.95	77.88
2506	AMEX	PJP	Tue, Jun 9, 2015	77.40	77.48	76.61	77.20
2505	AMEX	PJP	Mon, Jun 8, 2015	77.83	77.95	77.37	77.41
2504	AMEX	PJP	Fri, Jun 5, 2015	77.57	77.98	76.71	77.84
2503	AMEX	PJP	Thu, Jun 4, 2015	77.85	78.32	77.24	77.61
2502	AMEX	PJP	Wed, Jun 3, 2015	78.21	78.37	77.80	78.14
2501	AMEX	PJP	Tue, Jun 2, 2015	77.90	78.22	77.31	77.85
2500	AMEX	PJP	Mon, Jun 1, 2015	78.54	78.75	77.41	78.10
2499	AMEX	PJP	Fri, May 29, 2015	77.91	78.50	77.55	77.77
2498	AMEX	PJP	Thu, May 28, 2015	77.58	78.02	77.29	77.97
2497	AMEX	PJP	Wed, May 27, 2015	77.16	77.75	76.90	77.69
2496	AMEX	PJP	Tue, May 26, 2015	77.47	77.47	76.70	77.01
2495	AMEX	PJP	Fri, May 22, 2015	77.75	78.10	77.57	77.74
2494	AMEX	PJP	Thu, May 21, 2015	77.65	77.95	77.40	77.84
2493	AMEX	PJP	Wed, May 20, 2015	77.62	78.00	77.26	77.69
2492	AMEX	PJP	Tue, May 19, 2015	77.50	77.94	77.32	77.61
2491	AMEX	PJP	Mon, May 18, 2015	76.48	77.47	76.46	77.40
2490	AMEX	PJP	Fri, May 15, 2015	76.78	76.89	76.46	76.68
2489	AMEX	PJP	Thu, May 14, 2015	76.21	76.83	75.59	76.65
2488	AMEX	PJP	Wed, May 13, 2015	76.14	76.58	75.50	75.83
2487	AMEX	PJP	Tue, May 12, 2015	76.00	76.15	75.45	75.89
2486	AMEX	PJP	Mon, May 11, 2015	76.46	77.05	76.37	76.76
2485	AMEX	PJP	Fri, May 8, 2015	75.68	76.53	75.68	76.13
2484	AMEX	PJP	Thu, May 7, 2015	74.71	75.48	74.52	74.94
2483	AMEX	PJP	Wed, May 6, 2015	75.53	75.53	74.43	75.08
2482	AMEX	PJP	Tue, May 5, 2015	76.05	76.14	74.99	75.18
2481	AMEX	PJP	Mon, May 4, 2015	76.11	77.04	76.04	76.20
2480	AMEX	PJP	Fri, May 1, 2015	74.79	75.99	74.79	75.92
2479	AMEX	PJP	Thu, Apr 30, 2015	76.00	76.33	73.85	74.36
2478	AMEX	PJP	Wed, Apr 29, 2015	76.55	77.20	75.84	76.39
2477	AMEX	PJP	Tue, Apr 28, 2015	77.54	77.76	75.80	76.73
2476	AMEX	PJP	Mon, Apr 27, 2015	80.01	80.29	77.05	77.16
2475	AMEX	PJP	Fri, Apr 24, 2015	80.14	80.49	79.73	79.99
2474	AMEX	PJP	Thu, Apr 23, 2015	79.89	80.57	79.47	80.41
2473	AMEX	PJP	Wed, Apr 22, 2015	80.25	80.34	79.41	79.93
2472	AMEX	PJP	Tue, Apr 21, 2015	79.80	80.10	79.69	79.85
2471	AMEX	PJP	Mon, Apr 20, 2015	79.32	79.48	78.55	79.10
2470	AMEX	PJP	Fri, Apr 17, 2015	79.34	79.38	78.15	78.90
2469	AMEX	PJP	Thu, Apr 16, 2015	79.87	80.05	79.49	79.75
2468	AMEX	PJP	Wed, Apr 15, 2015	79.83	80.29	79.60	79.95
2467	AMEX	PJP	Tue, Apr 14, 2015	79.31	79.61	78.69	79.40
2466	AMEX	PJP	Mon, Apr 13, 2015	79.49	80.07	79.17	79.24
2465	AMEX	PJP	Fri, Apr 10, 2015	78.63	79.54	78.40	79.44
2464	AMEX	PJP	Thu, Apr 9, 2015	78.33	79.06	77.98	78.65
2463	AMEX	PJP	Wed, Apr 8, 2015	76.49	78.82	76.40	78.35
2462	AMEX	PJP	Tue, Apr 7, 2015	75.88	77.08	75.88	76.31
2461	AMEX	PJP	Mon, Apr 6, 2015	75.39	76.15	75.12	75.77
2460	AMEX	PJP	Thu, Apr 2, 2015	75.78	76.19	75.50	75.71
2459	AMEX	PJP	Wed, Apr 1, 2015	76.27	76.39	74.75	75.75
2458	AMEX	PJP	Tue, Mar 31, 2015	77.14	77.50	76.40	76.40
2457	AMEX	PJP	Mon, Mar 30, 2015	77.45	77.51	76.84	77.47
2456	AMEX	PJP	Fri, Mar 27, 2015	76.55	77.45	76.55	77.28
2455	AMEX	PJP	Thu, Mar 26, 2015	75.85	77.18	75.29	76.39
2454	AMEX	PJP	Wed, Mar 25, 2015	79.28	79.51	76.52	76.53
2453	AMEX	PJP	Tue, Mar 24, 2015	79.88	80.28	79.18	79.27
2452	AMEX	PJP	Mon, Mar 23, 2015	80.18	80.40	79.53	79.84
2451	AMEX	PJP	Fri, Mar 20, 2015	81.49	81.49	80.05	80.41
2450	AMEX	PJP	Thu, Mar 19, 2015	79.20	80.14	79.05	80.08
2449	AMEX	PJP	Wed, Mar 18, 2015	78.07	79.67	77.92	79.33
2448	AMEX	PJP	Tue, Mar 17, 2015	77.84	78.21	77.45	78.14
2447	AMEX	PJP	Mon, Mar 16, 2015	77.65	78.27	77.50	78.17
2446	AMEX	PJP	Fri, Mar 13, 2015	76.90	77.42	76.45	77.09
2445	AMEX	PJP	Thu, Mar 12, 2015	76.38	77.05	76.30	76.93
2444	AMEX	PJP	Wed, Mar 11, 2015	75.83	76.24	75.44	76.05
2443	AMEX	PJP	Tue, Mar 10, 2015	75.61	76.05	75.01	75.40
2442	AMEX	PJP	Mon, Mar 9, 2015	76.11	76.30	75.31	76.26
2441	AMEX	PJP	Fri, Mar 6, 2015	76.97	76.97	75.76	75.85
2440	AMEX	PJP	Thu, Mar 5, 2015	77.23	77.88	77.00	77.10
2439	AMEX	PJP	Wed, Mar 4, 2015	75.76	76.91	75.47	76.75
2438	AMEX	PJP	Tue, Mar 3, 2015	76.59	76.59	75.60	75.97
2437	AMEX	PJP	Mon, Mar 2, 2015	75.89	76.80	75.65	76.73
2436	AMEX	PJP	Fri, Feb 27, 2015	76.21	76.36	75.73	75.81
2435	AMEX	PJP	Thu, Feb 26, 2015	75.72	76.41	75.47	76.36
2434	AMEX	PJP	Wed, Feb 25, 2015	75.73	76.00	75.22	75.61
2433	AMEX	PJP	Tue, Feb 24, 2015	75.96	75.97	75.33	75.74
2432	AMEX	PJP	Mon, Feb 23, 2015	75.45	76.18	75.43	75.70
2431	AMEX	PJP	Fri, Feb 20, 2015	74.89	75.45	74.40	75.42
2430	AMEX	PJP	Thu, Feb 19, 2015	74.35	74.80	74.35	74.76
2429	AMEX	PJP	Wed, Feb 18, 2015	74.50	74.60	73.72	74.47
2428	AMEX	PJP	Tue, Feb 17, 2015	73.69	74.39	73.69	74.39
2427	AMEX	PJP	Fri, Feb 13, 2015	73.25	73.82	72.89	73.81
2426	AMEX	PJP	Thu, Feb 12, 2015	73.08	73.16	72.54	73.12
2425	AMEX	PJP	Wed, Feb 11, 2015	72.60	73.21	72.09	72.67
2424	AMEX	PJP	Tue, Feb 10, 2015	72.11	72.74	71.83	72.59
2423	AMEX	PJP	Mon, Feb 9, 2015	71.69	72.23	71.47	71.55
2422	AMEX	PJP	Fri, Feb 6, 2015	72.71	72.95	71.79	72.04
2421	AMEX	PJP	Thu, Feb 5, 2015	71.34	72.61	71.34	72.48
2420	AMEX	PJP	Wed, Feb 4, 2015	69.85	70.27	69.15	69.86
2419	AMEX	PJP	Tue, Feb 3, 2015	70.63	70.73	69.15	70.72
2418	AMEX	PJP	Mon, Feb 2, 2015	70.74	70.74	69.16	70.28
2417	AMEX	PJP	Fri, Jan 30, 2015	70.92	71.39	70.04	70.15
2416	AMEX	PJP	Thu, Jan 29, 2015	70.49	71.03	69.69	71.03
2415	AMEX	PJP	Wed, Jan 28, 2015	71.83	71.95	70.17	70.32
2414	AMEX	PJP	Tue, Jan 27, 2015	71.00	72.05	71.00	71.50
2413	AMEX	PJP	Mon, Jan 26, 2015	70.68	71.62	70.47	71.59
2412	AMEX	PJP	Fri, Jan 23, 2015	70.50	70.88	70.21	70.62
2411	AMEX	PJP	Thu, Jan 22, 2015	70.24	70.55	68.84	70.55
2410	AMEX	PJP	Wed, Jan 21, 2015	70.06	70.51	69.66	69.89
2409	AMEX	PJP	Tue, Jan 20, 2015	70.24	70.42	69.29	70.15
2408	AMEX	PJP	Fri, Jan 16, 2015	67.70	69.92	67.67	69.82
2407	AMEX	PJP	Thu, Jan 15, 2015	68.87	69.05	67.58	67.60
2406	AMEX	PJP	Wed, Jan 14, 2015	68.11	68.80	67.79	68.59
2405	AMEX	PJP	Tue, Jan 13, 2015	69.35	69.94	67.96	68.66
2404	AMEX	PJP	Mon, Jan 12, 2015	69.31	69.46	68.50	68.83
2403	AMEX	PJP	Fri, Jan 9, 2015	68.97	68.97	68.15	68.59
2402	AMEX	PJP	Thu, Jan 8, 2015	67.81	68.85	67.81	68.75
2401	AMEX	PJP	Wed, Jan 7, 2015	66.33	67.34	66.25	67.32
2400	AMEX	PJP	Tue, Jan 6, 2015	66.47	66.75	65.24	65.80
2399	AMEX	PJP	Mon, Jan 5, 2015	66.32	66.83	66.02	66.19
2398	AMEX	PJP	Fri, Jan 2, 2015	66.88	67.48	66.31	66.62
2397	AMEX	PJP	Wed, Dec 31, 2014	67.36	67.55	66.48	66.53
2396	AMEX	PJP	Tue, Dec 30, 2014	67.16	67.38	66.91	67.02
2395	AMEX	PJP	Mon, Dec 29, 2014	67.04	67.34	67.01	67.29
2394	AMEX	PJP	Fri, Dec 26, 2014	66.67	67.06	66.50	67.01
2393	AMEX	PJP	Wed, Dec 24, 2014	66.05	66.75	65.45	66.36
2392	AMEX	PJP	Tue, Dec 23, 2014	69.78	69.91	66.95	67.29
2391	AMEX	PJP	Mon, Dec 22, 2014	69.85	69.96	69.09	69.58
2390	AMEX	PJP	Fri, Dec 19, 2014	70.00	70.81	69.65	70.38
2389	AMEX	PJP	Thu, Dec 18, 2014	69.28	69.93	69.03	69.91
2388	AMEX	PJP	Wed, Dec 17, 2014	66.94	68.41	66.60	68.34
2387	AMEX	PJP	Tue, Dec 16, 2014	66.94	68.31	66.64	66.65
2386	AMEX	PJP	Mon, Dec 15, 2014	68.40	68.62	67.00	67.28
2385	AMEX	PJP	Fri, Dec 12, 2014	68.83	69.22	68.05	68.05
2384	AMEX	PJP	Thu, Dec 11, 2014	69.18	70.30	69.17	69.36
2383	AMEX	PJP	Wed, Dec 10, 2014	69.99	70.20	68.88	68.93
2382	AMEX	PJP	Tue, Dec 9, 2014	69.60	70.11	69.01	70.09
2381	AMEX	PJP	Mon, Dec 8, 2014	69.91	70.87	69.91	70.34
2380	AMEX	PJP	Fri, Dec 5, 2014	69.50	69.94	69.30	69.87
2379	AMEX	PJP	Thu, Dec 4, 2014	69.60	69.86	69.16	69.36
2378	AMEX	PJP	Wed, Dec 3, 2014	69.40	69.65	69.08	69.62
2377	AMEX	PJP	Tue, Dec 2, 2014	68.79	69.35	68.79	69.30
2376	AMEX	PJP	Mon, Dec 1, 2014	68.97	69.42	68.23	68.35
2375	AMEX	PJP	Fri, Nov 28, 2014	69.07	69.65	68.92	69.03
2374	AMEX	PJP	Wed, Nov 26, 2014	68.13	68.94	68.13	68.94
2373	AMEX	PJP	Tue, Nov 25, 2014	68.25	68.36	67.77	68.12
2372	AMEX	PJP	Mon, Nov 24, 2014	67.47	68.17	67.41	68.13
2371	AMEX	PJP	Fri, Nov 21, 2014	67.78	67.78	67.09	67.25
2370	AMEX	PJP	Thu, Nov 20, 2014	67.08	67.44	66.98	67.19
2369	AMEX	PJP	Wed, Nov 19, 2014	67.51	67.56	66.96	67.27
2368	AMEX	PJP	Tue, Nov 18, 2014	66.88	67.66	66.73	67.58
2367	AMEX	PJP	Mon, Nov 17, 2014	66.49	67.19	66.45	66.51
2366	AMEX	PJP	Fri, Nov 14, 2014	66.92	66.92	65.91	66.46
2365	AMEX	PJP	Thu, Nov 13, 2014	67.28	67.60	67.25	67.57
2364	AMEX	PJP	Wed, Nov 12, 2014	67.02	67.26	66.77	67.20
2363	AMEX	PJP	Tue, Nov 11, 2014	67.20	67.58	66.97	67.23
2362	AMEX	PJP	Mon, Nov 10, 2014	66.57	67.17	66.22	67.12
2361	AMEX	PJP	Fri, Nov 7, 2014	67.28	67.33	66.04	66.42
2360	AMEX	PJP	Thu, Nov 6, 2014	68.17	68.50	67.58	67.92
2359	AMEX	PJP	Wed, Nov 5, 2014	69.33	69.62	67.69	67.80
2358	AMEX	PJP	Tue, Nov 4, 2014	68.67	68.88	68.11	68.66
2357	AMEX	PJP	Mon, Nov 3, 2014	69.00	69.06	68.34	68.88
2356	AMEX	PJP	Fri, Oct 31, 2014	69.67	69.83	68.57	68.69
2355	AMEX	PJP	Thu, Oct 30, 2014	66.83	68.80	66.83	68.67
2354	AMEX	PJP	Wed, Oct 29, 2014	67.07	67.19	66.37	67.01
2353	AMEX	PJP	Tue, Oct 28, 2014	67.11	67.13	66.56	67.07
2352	AMEX	PJP	Mon, Oct 27, 2014	66.19	66.49	65.62	66.43
2351	AMEX	PJP	Fri, Oct 24, 2014	65.39	66.00	65.25	65.99
2350	AMEX	PJP	Thu, Oct 23, 2014	64.28	65.50	64.25	65.09
2349	AMEX	PJP	Wed, Oct 22, 2014	64.53	64.53	63.57	63.68
2348	AMEX	PJP	Tue, Oct 21, 2014	63.57	64.27	63.44	64.27
2347	AMEX	PJP	Mon, Oct 20, 2014	61.88	62.92	61.87	62.91
2346	AMEX	PJP	Fri, Oct 17, 2014	62.00	62.50	61.44	61.93
2345	AMEX	PJP	Thu, Oct 16, 2014	59.88	61.83	59.44	61.24
2344	AMEX	PJP	Wed, Oct 15, 2014	59.98	60.88	59.10	60.66
2343	AMEX	PJP	Tue, Oct 14, 2014	61.14	61.77	59.94	60.82
2342	AMEX	PJP	Mon, Oct 13, 2014	62.38	62.57	60.74	60.83
2341	AMEX	PJP	Fri, Oct 10, 2014	63.02	63.77	62.53	62.54
2340	AMEX	PJP	Thu, Oct 9, 2014	64.16	64.43	63.07	63.16
2339	AMEX	PJP	Wed, Oct 8, 2014	62.70	63.87	62.05	63.82
2338	AMEX	PJP	Tue, Oct 7, 2014	63.33	63.35	62.58	62.58
2337	AMEX	PJP	Mon, Oct 6, 2014	64.34	64.50	63.39	63.51
2336	AMEX	PJP	Fri, Oct 3, 2014	63.51	64.17	63.23	64.00
2335	AMEX	PJP	Thu, Oct 2, 2014	62.86	63.11	62.08	62.76
2334	AMEX	PJP	Wed, Oct 1, 2014	63.60	63.62	62.60	62.89
2333	AMEX	PJP	Tue, Sep 30, 2014	64.33	64.56	63.63	63.65
2332	AMEX	PJP	Mon, Sep 29, 2014	63.79	64.47	63.62	64.22
2331	AMEX	PJP	Fri, Sep 26, 2014	64.48	64.48	63.74	64.25
2330	AMEX	PJP	Thu, Sep 25, 2014	65.07	65.22	63.87	63.96
2329	AMEX	PJP	Wed, Sep 24, 2014	64.04	65.06	64.04	65.03
2328	AMEX	PJP	Tue, Sep 23, 2014	63.92	64.24	63.60	63.86
2327	AMEX	PJP	Mon, Sep 22, 2014	64.28	64.32	63.72	64.04
2326	AMEX	PJP	Fri, Sep 19, 2014	65.00	65.00	64.16	64.41
2325	AMEX	PJP	Thu, Sep 18, 2014	64.55	64.68	64.42	64.63
2324	AMEX	PJP	Wed, Sep 17, 2014	64.12	64.61	64.06	64.30
2323	AMEX	PJP	Tue, Sep 16, 2014	62.02	63.20	62.00	63.17
2322	AMEX	PJP	Mon, Sep 15, 2014	62.89	62.90	61.87	62.21
2321	AMEX	PJP	Fri, Sep 12, 2014	63.45	63.45	62.70	62.89
2320	AMEX	PJP	Thu, Sep 11, 2014	62.96	63.49	62.82	63.49
2319	AMEX	PJP	Wed, Sep 10, 2014	62.60	63.32	62.60	63.24
2318	AMEX	PJP	Tue, Sep 9, 2014	63.30	63.30	62.40	62.50
2317	AMEX	PJP	Mon, Sep 8, 2014	62.89	63.39	62.89	63.28
2316	AMEX	PJP	Fri, Sep 5, 2014	62.69	62.93	62.03	62.91
2315	AMEX	PJP	Thu, Sep 4, 2014	63.64	63.69	62.59	62.70
2314	AMEX	PJP	Wed, Sep 3, 2014	63.67	63.69	63.25	63.37
2313	AMEX	PJP	Tue, Sep 2, 2014	63.34	63.52	63.20	63.44
2312	AMEX	PJP	Fri, Aug 29, 2014	63.13	63.34	62.91	63.17
2311	AMEX	PJP	Thu, Aug 28, 2014	63.01	63.34	62.89	62.97
2310	AMEX	PJP	Wed, Aug 27, 2014	63.30	63.40	62.98	63.23
2309	AMEX	PJP	Tue, Aug 26, 2014	62.83	63.26	62.80	63.17
2308	AMEX	PJP	Mon, Aug 25, 2014	62.50	63.00	62.50	62.73
2307	AMEX	PJP	Fri, Aug 22, 2014	62.01	62.35	61.81	62.14
2306	AMEX	PJP	Thu, Aug 21, 2014	62.15	62.28	61.86	61.91
2305	AMEX	PJP	Wed, Aug 20, 2014	62.17	62.25	61.85	62.09
2304	AMEX	PJP	Tue, Aug 19, 2014	61.98	62.33	61.37	62.32
2303	AMEX	PJP	Mon, Aug 18, 2014	61.25	61.72	61.22	61.63
2302	AMEX	PJP	Fri, Aug 15, 2014	60.86	61.04	60.15	60.95
2301	AMEX	PJP	Thu, Aug 14, 2014	59.74	60.55	59.69	60.53
2300	AMEX	PJP	Wed, Aug 13, 2014	59.27	59.71	59.24	59.63
2299	AMEX	PJP	Tue, Aug 12, 2014	59.04	59.26	58.75	58.99
2298	AMEX	PJP	Mon, Aug 11, 2014	59.17	59.63	58.92	59.13
2297	AMEX	PJP	Fri, Aug 8, 2014	58.49	58.95	58.00	58.85
2296	AMEX	PJP	Thu, Aug 7, 2014	59.44	59.50	58.19	58.32
2295	AMEX	PJP	Wed, Aug 6, 2014	59.05	59.42	58.73	59.12
2294	AMEX	PJP	Tue, Aug 5, 2014	59.45	59.74	58.84	59.28
2293	AMEX	PJP	Mon, Aug 4, 2014	59.50	59.69	58.87	59.55
2292	AMEX	PJP	Fri, Aug 1, 2014	59.00	59.71	58.67	59.18
2291	AMEX	PJP	Thu, Jul 31, 2014	60.56	60.56	59.17	59.23
2290	AMEX	PJP	Wed, Jul 30, 2014	60.49	60.90	60.40	60.68
2289	AMEX	PJP	Tue, Jul 29, 2014	60.28	60.39	59.83	60.14
2288	AMEX	PJP	Mon, Jul 28, 2014	60.51	60.51	59.81	59.96
2287	AMEX	PJP	Fri, Jul 25, 2014	60.65	60.65	60.15	60.49
2286	AMEX	PJP	Thu, Jul 24, 2014	61.00	61.10	60.59	60.79
2285	AMEX	PJP	Wed, Jul 23, 2014	60.79	61.12	60.70	60.89
2284	AMEX	PJP	Tue, Jul 22, 2014	60.16	60.66	60.16	60.32
2283	AMEX	PJP	Mon, Jul 21, 2014	59.85	60.05	59.46	59.90
2282	AMEX	PJP	Fri, Jul 18, 2014	59.02	60.12	59.02	59.95
2281	AMEX	PJP	Thu, Jul 17, 2014	59.68	60.10	58.85	58.94
2280	AMEX	PJP	Wed, Jul 16, 2014	61.08	61.08	59.81	59.98
2279	AMEX	PJP	Tue, Jul 15, 2014	61.76	61.86	60.71	60.86
2278	AMEX	PJP	Mon, Jul 14, 2014	61.66	61.89	61.39	61.78
2277	AMEX	PJP	Fri, Jul 11, 2014	61.24	61.37	60.84	61.29
2276	AMEX	PJP	Thu, Jul 10, 2014	60.15	61.38	60.15	61.15
2275	AMEX	PJP	Wed, Jul 9, 2014	60.90	61.24	60.31	61.13
2274	AMEX	PJP	Tue, Jul 8, 2014	61.70	61.70	60.28	60.70
2273	AMEX	PJP	Mon, Jul 7, 2014	62.83	62.92	61.72	61.75
2272	AMEX	PJP	Thu, Jul 3, 2014	62.88	62.95	62.41	62.95
2271	AMEX	PJP	Wed, Jul 2, 2014	62.30	62.74	62.22	62.63
2270	AMEX	PJP	Tue, Jul 1, 2014	61.42	62.39	61.42	62.30
2269	AMEX	PJP	Mon, Jun 30, 2014	61.02	61.32	60.82	61.08
2268	AMEX	PJP	Fri, Jun 27, 2014	61.00	61.14	60.85	61.07
2267	AMEX	PJP	Thu, Jun 26, 2014	61.39	61.40	60.81	61.15
2266	AMEX	PJP	Wed, Jun 25, 2014	60.60	61.36	60.60	61.34
2265	AMEX	PJP	Tue, Jun 24, 2014	60.88	61.27	60.68	60.78
2264	AMEX	PJP	Mon, Jun 23, 2014	61.30	61.37	60.76	60.81
2263	AMEX	PJP	Fri, Jun 20, 2014	60.25	61.14	60.17	61.12
2262	AMEX	PJP	Thu, Jun 19, 2014	60.00	60.23	59.81	60.20
2261	AMEX	PJP	Wed, Jun 18, 2014	59.49	60.00	59.37	60.00
2260	AMEX	PJP	Tue, Jun 17, 2014	59.40	59.66	59.16	59.44
2259	AMEX	PJP	Mon, Jun 16, 2014	59.24	59.81	59.09	59.35
2258	AMEX	PJP	Fri, Jun 13, 2014	59.38	59.48	59.01	59.30
2257	AMEX	PJP	Thu, Jun 12, 2014	59.61	59.88	59.20	59.44
2256	AMEX	PJP	Wed, Jun 11, 2014	59.35	59.80	59.21	59.57
2255	AMEX	PJP	Tue, Jun 10, 2014	59.52	59.70	59.05	59.66
2254	AMEX	PJP	Mon, Jun 9, 2014	59.58	59.86	59.33	59.56
2253	AMEX	PJP	Fri, Jun 6, 2014	59.85	59.85	59.41	59.54
2252	AMEX	PJP	Thu, Jun 5, 2014	59.65	59.96	59.02	59.68
2251	AMEX	PJP	Wed, Jun 4, 2014	59.54	59.68	59.18	59.64
2250	AMEX	PJP	Tue, Jun 3, 2014	59.48	59.58	59.29	59.55
2249	AMEX	PJP	Mon, Jun 2, 2014	59.50	59.58	58.80	59.58
2248	AMEX	PJP	Fri, May 30, 2014	59.23	59.48	59.04	59.37
2247	AMEX	PJP	Thu, May 29, 2014	59.28	59.41	59.09	59.23
2246	AMEX	PJP	Wed, May 28, 2014	59.51	59.53	58.96	59.06
2245	AMEX	PJP	Tue, May 27, 2014	58.96	59.33	58.96	59.33
2244	AMEX	PJP	Fri, May 23, 2014	58.43	58.87	58.32	58.74
2243	AMEX	PJP	Thu, May 22, 2014	57.89	58.75	57.62	58.45
2242	AMEX	PJP	Wed, May 21, 2014	57.42	57.79	57.31	57.72
2241	AMEX	PJP	Tue, May 20, 2014	57.53	57.58	56.95	57.21
2240	AMEX	PJP	Mon, May 19, 2014	57.06	57.70	56.96	57.56
2239	AMEX	PJP	Fri, May 16, 2014	56.90	57.13	56.54	57.07
2238	AMEX	PJP	Thu, May 15, 2014	57.06	57.14	56.36	56.91
2237	AMEX	PJP	Wed, May 14, 2014	57.33	57.67	56.96	57.32
2236	AMEX	PJP	Tue, May 13, 2014	57.45	57.79	57.35	57.39
2235	AMEX	PJP	Mon, May 12, 2014	56.83	57.47	56.83	57.42
2234	AMEX	PJP	Fri, May 9, 2014	56.33	56.60	55.61	56.52
2233	AMEX	PJP	Thu, May 8, 2014	57.04	57.80	56.30	56.43
2232	AMEX	PJP	Wed, May 7, 2014	57.25	57.43	56.34	57.22
2231	AMEX	PJP	Tue, May 6, 2014	57.91	57.98	57.32	57.35
2230	AMEX	PJP	Mon, May 5, 2014	57.21	58.00	56.71	57.94
2229	AMEX	PJP	Fri, May 2, 2014	57.93	58.13	57.26	57.54
2228	AMEX	PJP	Thu, May 1, 2014	57.68	58.34	57.30	57.88
2227	AMEX	PJP	Wed, Apr 30, 2014	57.43	57.68	57.03	57.61
2226	AMEX	PJP	Tue, Apr 29, 2014	57.20	57.78	56.87	57.66
2225	AMEX	PJP	Mon, Apr 28, 2014	57.20	57.62	55.95	56.95
2224	AMEX	PJP	Fri, Apr 25, 2014	57.10	57.37	56.83	56.94
2223	AMEX	PJP	Thu, Apr 24, 2014	57.49	57.68	56.13	57.30
2222	AMEX	PJP	Wed, Apr 23, 2014	57.72	57.72	56.83	57.20
2221	AMEX	PJP	Tue, Apr 22, 2014	56.98	57.85	56.98	57.61
2220	AMEX	PJP	Mon, Apr 21, 2014	55.45	56.28	55.20	56.28
2219	AMEX	PJP	Thu, Apr 17, 2014	55.12	55.55	54.76	55.10
2218	AMEX	PJP	Wed, Apr 16, 2014	54.69	55.12	54.19	55.09
2217	AMEX	PJP	Tue, Apr 15, 2014	53.91	54.68	52.53	54.14
2216	AMEX	PJP	Mon, Apr 14, 2014	53.90	54.63	52.96	53.71
2215	AMEX	PJP	Fri, Apr 11, 2014	54.00	55.08	53.40	53.65
2214	AMEX	PJP	Thu, Apr 10, 2014	56.59	56.63	54.12	54.46
2213	AMEX	PJP	Wed, Apr 9, 2014	55.10	56.63	55.10	56.61
2212	AMEX	PJP	Tue, Apr 8, 2014	55.01	55.33	54.12	55.03
2211	AMEX	PJP	Mon, Apr 7, 2014	55.35	56.36	54.57	55.10
2210	AMEX	PJP	Fri, Apr 4, 2014	56.80	57.43	55.09	55.25
2209	AMEX	PJP	Thu, Apr 3, 2014	57.20	57.35	56.10	56.60
2208	AMEX	PJP	Wed, Apr 2, 2014	57.29	57.49	56.80	57.21
2207	AMEX	PJP	Tue, Apr 1, 2014	56.92	57.46	56.41	56.98
2206	AMEX	PJP	Mon, Mar 31, 2014	55.85	56.71	55.71	56.65
2205	AMEX	PJP	Fri, Mar 28, 2014	56.28	56.98	55.26	55.43
2204	AMEX	PJP	Thu, Mar 27, 2014	56.09	56.67	55.17	56.26
2203	AMEX	PJP	Wed, Mar 26, 2014	56.64	57.28	56.10	56.11
2202	AMEX	PJP	Tue, Mar 25, 2014	56.15	57.20	55.70	56.33
2201	AMEX	PJP	Mon, Mar 24, 2014	57.42	57.58	55.12	55.98
2200	AMEX	PJP	Fri, Mar 21, 2014	59.42	59.43	57.25	57.35
2199	AMEX	PJP	Thu, Mar 20, 2014	59.45	59.45	58.80	59.10
2198	AMEX	PJP	Wed, Mar 19, 2014	60.02	60.16	58.96	59.42
2197	AMEX	PJP	Tue, Mar 18, 2014	59.11	59.95	59.02	59.90
2196	AMEX	PJP	Mon, Mar 17, 2014	59.00	59.57	58.81	58.90
2195	AMEX	PJP	Fri, Mar 14, 2014	58.30	58.90	58.00	58.60
2194	AMEX	PJP	Thu, Mar 13, 2014	59.49	59.62	58.18	58.47
2193	AMEX	PJP	Wed, Mar 12, 2014	58.66	59.15	58.34	59.14
2192	AMEX	PJP	Tue, Mar 11, 2014	59.47	59.78	58.83	58.96
2191	AMEX	PJP	Mon, Mar 10, 2014	59.22	59.28	58.55	59.28
2190	AMEX	PJP	Fri, Mar 7, 2014	59.67	59.74	58.36	59.21
2189	AMEX	PJP	Thu, Mar 6, 2014	60.82	60.82	59.08	59.37
2188	AMEX	PJP	Wed, Mar 5, 2014	60.78	60.84	60.31	60.49
2187	AMEX	PJP	Tue, Mar 4, 2014	60.12	60.72	60.00	60.59
2186	AMEX	PJP	Mon, Mar 3, 2014	58.92	59.45	58.39	59.28
2185	AMEX	PJP	Fri, Feb 28, 2014	60.50	60.69	59.02	59.66
2184	AMEX	PJP	Thu, Feb 27, 2014	59.93	60.48	59.71	60.30
2183	AMEX	PJP	Wed, Feb 26, 2014	60.00	60.35	59.63	59.87
2182	AMEX	PJP	Tue, Feb 25, 2014	60.00	60.20	59.57	59.77
2181	AMEX	PJP	Mon, Feb 24, 2014	59.88	60.30	59.60	59.93
2180	AMEX	PJP	Fri, Feb 21, 2014	59.75	59.88	59.31	59.40
2179	AMEX	PJP	Thu, Feb 20, 2014	58.65	59.60	58.50	59.53
2178	AMEX	PJP	Wed, Feb 19, 2014	58.27	59.23	58.27	58.59
2177	AMEX	PJP	Tue, Feb 18, 2014	57.95	58.93	57.87	58.82
2176	AMEX	PJP	Fri, Feb 14, 2014	56.95	57.35	56.83	56.98
2175	AMEX	PJP	Thu, Feb 13, 2014	55.71	56.93	55.60	56.87
2174	AMEX	PJP	Wed, Feb 12, 2014	56.59	56.71	56.21	56.30
2173	AMEX	PJP	Tue, Feb 11, 2014	55.68	56.26	55.50	56.17
2172	AMEX	PJP	Mon, Feb 10, 2014	54.52	55.42	54.27	55.39
2171	AMEX	PJP	Fri, Feb 7, 2014	53.23	54.47	53.23	54.46
2170	AMEX	PJP	Thu, Feb 6, 2014	53.44	53.57	52.80	52.94
2169	AMEX	PJP	Wed, Feb 5, 2014	53.79	53.79	52.53	53.31
2168	AMEX	PJP	Tue, Feb 4, 2014	53.64	54.01	53.28	53.79
2167	AMEX	PJP	Mon, Feb 3, 2014	54.88	55.12	53.09	53.21
2166	AMEX	PJP	Fri, Jan 31, 2014	54.92	55.16	54.52	54.69
2165	AMEX	PJP	Thu, Jan 30, 2014	54.89	55.57	54.89	55.41
2164	AMEX	PJP	Wed, Jan 29, 2014	54.44	54.88	54.10	54.46
2163	AMEX	PJP	Tue, Jan 28, 2014	54.28	55.01	54.18	54.95
2162	AMEX	PJP	Mon, Jan 27, 2014	54.99	54.99	53.23	53.92
2161	AMEX	PJP	Fri, Jan 24, 2014	56.18	56.18	54.84	54.84
2160	AMEX	PJP	Wed, Jan 22, 2014	56.79	56.97	56.50	56.72
2159	AMEX	PJP	Tue, Jan 21, 2014	56.71	56.71	56.00	56.68
2158	AMEX	PJP	Fri, Jan 17, 2014	56.39	56.55	55.95	56.13
2157	AMEX	PJP	Thu, Jan 16, 2014	55.93	56.24	55.79	56.19
2156	AMEX	PJP	Wed, Jan 15, 2014	56.25	56.43	55.80	55.89
2155	AMEX	PJP	Tue, Jan 14, 2014	55.24	56.12	55.17	56.07
2154	AMEX	PJP	Mon, Jan 13, 2014	55.38	55.88	54.70	54.92
2153	AMEX	PJP	Fri, Jan 10, 2014	54.79	55.18	54.35	55.18
2152	AMEX	PJP	Thu, Jan 9, 2014	54.01	54.54	53.91	54.45
2151	AMEX	PJP	Wed, Jan 8, 2014	53.43	54.11	53.27	54.01
2150	AMEX	PJP	Tue, Jan 7, 2014	53.25	53.36	53.10	53.16
2149	AMEX	PJP	Mon, Jan 6, 2014	53.59	53.65	52.83	52.92
2148	AMEX	PJP	Fri, Jan 3, 2014	53.42	53.52	53.24	53.41
2147	AMEX	PJP	Thu, Jan 2, 2014	53.38	53.40	52.92	53.30
2146	AMEX	PJP	Tue, Dec 31, 2013	53.75	53.75	53.20	53.48
2145	AMEX	PJP	Mon, Dec 30, 2013	53.44	53.50	53.13	53.46
2144	AMEX	PJP	Fri, Dec 27, 2013	53.75	53.75	53.23	53.30
2143	AMEX	PJP	Thu, Dec 26, 2013	53.28	53.55	53.25	53.54
2142	AMEX	PJP	Tue, Dec 24, 2013	53.48	53.48	53.00	53.25
2141	AMEX	PJP	Mon, Dec 23, 2013	53.45	53.51	53.11	53.24
2140	AMEX	PJP	Fri, Dec 20, 2013	52.50	53.19	52.44	53.04
2139	AMEX	PJP	Thu, Dec 19, 2013	51.97	52.44	51.97	52.37
2138	AMEX	PJP	Wed, Dec 18, 2013	51.49	52.36	51.02	52.35
2137	AMEX	PJP	Tue, Dec 17, 2013	51.75	51.75	50.90	51.24
2136	AMEX	PJP	Mon, Dec 16, 2013	51.39	51.81	51.31	51.59
2135	AMEX	PJP	Fri, Dec 13, 2013	51.29	51.30	50.75	51.20
2134	AMEX	PJP	Thu, Dec 12, 2013	51.16	51.49	51.12	51.18
2133	AMEX	PJP	Wed, Dec 11, 2013	52.43	52.43	51.11	51.21
2132	AMEX	PJP	Tue, Dec 10, 2013	52.81	52.81	51.92	52.28
2131	AMEX	PJP	Mon, Dec 9, 2013	53.32	53.32	52.62	52.75
2130	AMEX	PJP	Fri, Dec 6, 2013	52.64	52.89	52.26	52.77
2129	AMEX	PJP	Thu, Dec 5, 2013	52.29	52.39	52.01	52.17
2128	AMEX	PJP	Wed, Dec 4, 2013	51.93	52.41	51.61	52.00
2127	AMEX	PJP	Tue, Dec 3, 2013	52.80	52.80	51.88	52.12
2126	AMEX	PJP	Mon, Dec 2, 2013	52.75	52.84	52.56	52.69
2125	AMEX	PJP	Fri, Nov 29, 2013	52.85	52.85	52.54	52.59
2124	AMEX	PJP	Wed, Nov 27, 2013	52.78	52.78	52.47	52.56
2123	AMEX	PJP	Tue, Nov 26, 2013	52.81	52.81	52.43	52.46
2122	AMEX	PJP	Mon, Nov 25, 2013	52.61	52.71	52.42	52.59
2121	AMEX	PJP	Fri, Nov 22, 2013	52.01	52.42	52.01	52.30
2120	AMEX	PJP	Thu, Nov 21, 2013	51.70	51.80	51.43	51.65
2119	AMEX	PJP	Wed, Nov 20, 2013	51.50	51.67	51.24	51.50
2118	AMEX	PJP	Tue, Nov 19, 2013	51.29	51.53	50.94	51.34
2117	AMEX	PJP	Mon, Nov 18, 2013	51.82	51.83	51.08	51.24
2116	AMEX	PJP	Fri, Nov 15, 2013	51.14	51.57	51.01	51.55
2115	AMEX	PJP	Thu, Nov 14, 2013	50.81	51.11	50.77	51.01
2114	AMEX	PJP	Wed, Nov 13, 2013	50.10	50.70	49.87	50.70
2113	AMEX	PJP	Tue, Nov 12, 2013	49.99	50.16	49.81	50.16
2112	AMEX	PJP	Mon, Nov 11, 2013	49.90	50.03	49.67	50.00
2111	AMEX	PJP	Fri, Nov 8, 2013	48.66	49.79	48.66	49.75
2110	AMEX	PJP	Thu, Nov 7, 2013	48.50	48.74	47.90	47.91
2109	AMEX	PJP	Wed, Nov 6, 2013	49.15	49.31	48.18	48.28
2108	AMEX	PJP	Tue, Nov 5, 2013	48.70	48.96	48.58	48.83
2107	AMEX	PJP	Mon, Nov 4, 2013	48.49	48.51	48.22	48.49
2106	AMEX	PJP	Fri, Nov 1, 2013	47.96	48.36	47.94	48.32
2105	AMEX	PJP	Thu, Oct 31, 2013	48.36	48.36	47.83	47.92
2104	AMEX	PJP	Wed, Oct 30, 2013	49.30	49.30	48.02	48.21
2103	AMEX	PJP	Tue, Oct 29, 2013	48.72	48.99	48.55	48.99
2102	AMEX	PJP	Mon, Oct 28, 2013	48.62	48.71	48.45	48.61
2101	AMEX	PJP	Fri, Oct 25, 2013	48.72	48.72	48.19	48.46
2100	AMEX	PJP	Thu, Oct 24, 2013	48.63	48.63	48.42	48.53
2099	AMEX	PJP	Wed, Oct 23, 2013	48.18	48.35	47.86	48.35
2098	AMEX	PJP	Tue, Oct 22, 2013	47.86	48.24	47.69	48.12
2097	AMEX	PJP	Mon, Oct 21, 2013	48.20	48.20	47.39	47.54
2096	AMEX	PJP	Fri, Oct 18, 2013	48.34	48.34	47.69	48.05
2095	AMEX	PJP	Thu, Oct 17, 2013	47.30	48.08	47.26	48.07
2094	AMEX	PJP	Wed, Oct 16, 2013	46.57	47.39	46.57	47.38
2093	AMEX	PJP	Tue, Oct 15, 2013	46.60	46.85	46.40	46.42
2092	AMEX	PJP	Mon, Oct 14, 2013	46.33	46.77	46.05	46.77
2091	AMEX	PJP	Fri, Oct 11, 2013	46.44	46.64	46.30	46.57
2090	AMEX	PJP	Thu, Oct 10, 2013	45.62	46.30	45.62	46.30
2089	AMEX	PJP	Wed, Oct 9, 2013	45.34	45.42	44.73	45.07
2088	AMEX	PJP	Tue, Oct 8, 2013	46.20	46.25	45.25	45.26
2087	AMEX	PJP	Mon, Oct 7, 2013	46.65	46.67	46.24	46.25
2086	AMEX	PJP	Fri, Oct 4, 2013	46.51	46.96	46.47	46.90
2085	AMEX	PJP	Thu, Oct 3, 2013	46.63	46.75	46.20	46.46
2084	AMEX	PJP	Wed, Oct 2, 2013	46.70	46.80	46.52	46.79
2083	AMEX	PJP	Tue, Oct 1, 2013	46.05	46.87	46.04	46.87
2082	AMEX	PJP	Mon, Sep 30, 2013	45.71	46.25	45.70	46.03
2081	AMEX	PJP	Fri, Sep 27, 2013	45.98	46.26	45.77	46.15
2080	AMEX	PJP	Thu, Sep 26, 2013	45.78	46.14	45.75	46.08
2079	AMEX	PJP	Wed, Sep 25, 2013	46.15	46.15	45.71	45.74
2078	AMEX	PJP	Tue, Sep 24, 2013	46.34	46.48	46.05	46.16
2077	AMEX	PJP	Mon, Sep 23, 2013	46.78	46.78	46.14	46.44
2076	AMEX	PJP	Fri, Sep 20, 2013	47.06	47.07	46.78	46.89
2075	AMEX	PJP	Thu, Sep 19, 2013	47.31	47.31	46.87	47.07
2074	AMEX	PJP	Wed, Sep 18, 2013	46.96	47.33	46.58	47.21
2073	AMEX	PJP	Tue, Sep 17, 2013	46.88	46.94	46.70	46.88
2072	AMEX	PJP	Mon, Sep 16, 2013	46.92	47.00	46.70	46.79
2071	AMEX	PJP	Fri, Sep 13, 2013	46.45	46.49	46.14	46.46
2070	AMEX	PJP	Thu, Sep 12, 2013	46.35	46.50	46.26	46.31
2069	AMEX	PJP	Wed, Sep 11, 2013	46.36	46.52	46.16	46.33
2068	AMEX	PJP	Tue, Sep 10, 2013	46.41	46.55	46.18	46.37
2067	AMEX	PJP	Mon, Sep 9, 2013	45.90	46.10	45.69	46.10
2066	AMEX	PJP	Fri, Sep 6, 2013	46.10	46.10	45.27	45.73
2065	AMEX	PJP	Thu, Sep 5, 2013	46.14	46.15	45.81	45.89
2064	AMEX	PJP	Wed, Sep 4, 2013	45.65	46.13	45.50	46.04
2063	AMEX	PJP	Tue, Sep 3, 2013	45.75	46.00	45.32	45.65
2062	AMEX	PJP	Fri, Aug 30, 2013	45.85	45.85	45.24	45.45
2061	AMEX	PJP	Thu, Aug 29, 2013	45.38	45.98	45.38	45.82
2060	AMEX	PJP	Wed, Aug 28, 2013	45.11	45.49	44.92	45.37
2059	AMEX	PJP	Tue, Aug 27, 2013	45.81	45.85	44.95	45.04
2058	AMEX	PJP	Mon, Aug 26, 2013	45.94	46.38	45.84	46.09
2057	AMEX	PJP	Fri, Aug 23, 2013	45.60	45.75	45.34	45.72
2056	AMEX	PJP	Thu, Aug 22, 2013	45.22	45.74	45.20	45.48
2055	AMEX	PJP	Wed, Aug 21, 2013	45.17	45.64	44.97	45.22
2054	AMEX	PJP	Tue, Aug 20, 2013	45.00	45.35	44.92	45.19
2053	AMEX	PJP	Mon, Aug 19, 2013	44.77	45.19	44.74	44.85
2052	AMEX	PJP	Fri, Aug 16, 2013	45.16	45.18	44.88	44.93
2051	AMEX	PJP	Thu, Aug 15, 2013	45.83	45.83	45.16	45.24
2050	AMEX	PJP	Wed, Aug 14, 2013	46.35	46.43	46.07	46.08
2049	AMEX	PJP	Tue, Aug 13, 2013	46.35	46.39	45.97	46.31
2048	AMEX	PJP	Mon, Aug 12, 2013	46.44	46.44	46.02	46.20
2047	AMEX	PJP	Fri, Aug 9, 2013	46.61	46.65	46.23	46.41
2046	AMEX	PJP	Thu, Aug 8, 2013	46.92	47.04	46.43	46.62
2045	AMEX	PJP	Wed, Aug 7, 2013	46.57	46.81	46.38	46.65
2044	AMEX	PJP	Tue, Aug 6, 2013	46.99	47.10	46.61	46.70
2043	AMEX	PJP	Mon, Aug 5, 2013	47.10	47.18	46.83	46.94
2042	AMEX	PJP	Fri, Aug 2, 2013	47.20	47.28	46.93	47.10
2041	AMEX	PJP	Thu, Aug 1, 2013	46.93	47.29	46.90	47.22
2040	AMEX	PJP	Wed, Jul 31, 2013	46.40	46.83	46.40	46.53
2039	AMEX	PJP	Tue, Jul 30, 2013	46.08	46.29	45.81	46.05
2038	AMEX	PJP	Mon, Jul 29, 2013	46.13	46.25	45.67	45.88
2037	AMEX	PJP	Fri, Jul 26, 2013	45.55	46.15	45.32	46.14
2036	AMEX	PJP	Thu, Jul 25, 2013	45.14	45.58	44.68	45.58
2035	AMEX	PJP	Wed, Jul 24, 2013	45.49	45.50	45.05	45.19
2034	AMEX	PJP	Tue, Jul 23, 2013	45.63	45.66	45.16	45.21
2033	AMEX	PJP	Mon, Jul 22, 2013	45.42	45.66	45.23	45.57
2032	AMEX	PJP	Fri, Jul 19, 2013	45.00	45.32	44.76	45.30
2031	AMEX	PJP	Thu, Jul 18, 2013	44.96	45.04	44.80	44.91
2030	AMEX	PJP	Wed, Jul 17, 2013	45.14	45.14	44.80	44.87
2029	AMEX	PJP	Tue, Jul 16, 2013	45.29	45.32	44.75	44.86
2028	AMEX	PJP	Mon, Jul 15, 2013	45.15	45.19	44.84	45.14
2027	AMEX	PJP	Fri, Jul 12, 2013	44.84	45.02	44.61	45.01
2026	AMEX	PJP	Thu, Jul 11, 2013	44.57	44.81	44.49	44.76
2025	AMEX	PJP	Wed, Jul 10, 2013	43.97	44.15	43.89	44.13
2024	AMEX	PJP	Tue, Jul 9, 2013	43.79	43.99	43.65	43.89
2023	AMEX	PJP	Mon, Jul 8, 2013	43.46	43.54	43.35	43.50
2022	AMEX	PJP	Fri, Jul 5, 2013	42.95	43.14	42.70	43.14
2021	AMEX	PJP	Wed, Jul 3, 2013	42.54	42.58	42.15	42.43
2020	AMEX	PJP	Tue, Jul 2, 2013	42.68	42.88	42.46	42.62
2019	AMEX	PJP	Mon, Jul 1, 2013	42.63	43.24	42.60	42.69
2018	AMEX	PJP	Fri, Jun 28, 2013	42.39	42.64	42.25	42.26
2017	AMEX	PJP	Thu, Jun 27, 2013	42.43	42.57	42.26	42.43
2016	AMEX	PJP	Wed, Jun 26, 2013	41.84	42.38	41.84	42.18
2015	AMEX	PJP	Tue, Jun 25, 2013	41.81	41.90	41.46	41.59
2014	AMEX	PJP	Mon, Jun 24, 2013	41.70	41.75	40.88	41.45
2013	AMEX	PJP	Fri, Jun 21, 2013	42.01	42.28	41.51	41.99
2012	AMEX	PJP	Thu, Jun 20, 2013	42.57	42.63	41.70	41.91
2011	AMEX	PJP	Wed, Jun 19, 2013	43.48	43.57	42.93	42.94
2010	AMEX	PJP	Tue, Jun 18, 2013	43.36	43.55	43.12	43.49
2009	AMEX	PJP	Mon, Jun 17, 2013	43.61	43.62	42.93	43.13
2008	AMEX	PJP	Fri, Jun 14, 2013	43.34	43.43	43.08	43.21
2007	AMEX	PJP	Thu, Jun 13, 2013	42.37	43.34	42.30	43.30
2006	AMEX	PJP	Wed, Jun 12, 2013	43.29	43.44	42.61	42.62
2005	AMEX	PJP	Tue, Jun 11, 2013	42.86	43.28	42.65	42.99
2004	AMEX	PJP	Mon, Jun 10, 2013	42.97	42.97	42.60	42.85
2003	AMEX	PJP	Fri, Jun 7, 2013	42.26	42.80	42.26	42.72
2002	AMEX	PJP	Thu, Jun 6, 2013	41.36	42.03	41.23	42.03
2001	AMEX	PJP	Wed, Jun 5, 2013	41.79	42.30	41.27	41.38
2000	AMEX	PJP	Tue, Jun 4, 2013	42.71	42.87	41.74	42.03
1999	AMEX	PJP	Mon, Jun 3, 2013	42.80	42.80	42.23	42.70
1998	AMEX	PJP	Fri, May 31, 2013	43.48	43.48	42.54	42.54
1997	AMEX	PJP	Thu, May 30, 2013	43.16	43.49	43.10	43.36
1996	AMEX	PJP	Wed, May 29, 2013	43.54	43.54	42.80	43.08
1995	AMEX	PJP	Tue, May 28, 2013	43.69	44.03	43.35	43.63
1994	AMEX	PJP	Fri, May 24, 2013	43.21	43.28	42.89	43.25
1993	AMEX	PJP	Thu, May 23, 2013	42.59	43.44	42.50	43.32
1992	AMEX	PJP	Wed, May 22, 2013	43.30	44.02	42.88	43.08
1991	AMEX	PJP	Tue, May 21, 2013	42.97	43.22	42.58	43.15
1990	AMEX	PJP	Mon, May 20, 2013	42.92	43.21	42.71	42.78
1989	AMEX	PJP	Fri, May 17, 2013	42.73	42.82	42.40	42.82
1988	AMEX	PJP	Thu, May 16, 2013	43.02	43.77	42.47	42.57
1987	AMEX	PJP	Wed, May 15, 2013	43.23	43.41	42.93	43.06
1986	AMEX	PJP	Tue, May 14, 2013	42.34	43.03	42.32	43.01
1985	AMEX	PJP	Mon, May 13, 2013	41.87	42.39	41.78	42.30
1984	AMEX	PJP	Fri, May 10, 2013	41.01	41.94	41.01	41.86
1983	AMEX	PJP	Thu, May 9, 2013	40.99	41.19	40.78	40.97
1982	AMEX	PJP	Wed, May 8, 2013	40.87	41.11	40.77	40.94
1981	AMEX	PJP	Tue, May 7, 2013	41.00	41.00	40.64	40.90
1980	AMEX	PJP	Mon, May 6, 2013	41.11	41.15	40.81	40.87
1979	AMEX	PJP	Fri, May 3, 2013	41.09	41.27	41.00	41.04
1978	AMEX	PJP	Thu, May 2, 2013	40.35	40.75	40.27	40.67
1977	AMEX	PJP	Wed, May 1, 2013	40.50	40.52	39.97	40.02
1976	AMEX	PJP	Tue, Apr 30, 2013	40.90	40.90	40.50	40.71
1975	AMEX	PJP	Mon, Apr 29, 2013	41.03	41.03	40.85	40.89
1974	AMEX	PJP	Fri, Apr 26, 2013	40.77	40.89	40.59	40.82
1973	AMEX	PJP	Thu, Apr 25, 2013	40.64	40.93	40.47	40.84
1972	AMEX	PJP	Wed, Apr 24, 2013	41.25	41.28	40.46	40.49
1971	AMEX	PJP	Tue, Apr 23, 2013	41.23	41.52	40.89	41.26
1970	AMEX	PJP	Mon, Apr 22, 2013	40.86	41.11	40.62	41.08
1969	AMEX	PJP	Fri, Apr 19, 2013	40.13	40.71	40.10	40.68
1968	AMEX	PJP	Thu, Apr 18, 2013	40.52	40.52	39.82	40.02
1967	AMEX	PJP	Wed, Apr 17, 2013	40.27	40.49	39.90	40.42
1966	AMEX	PJP	Tue, Apr 16, 2013	40.00	40.42	39.96	40.41
1965	AMEX	PJP	Mon, Apr 15, 2013	40.56	40.56	39.73	39.77
1964	AMEX	PJP	Fri, Apr 12, 2013	40.44	40.68	40.36	40.68
1963	AMEX	PJP	Thu, Apr 11, 2013	40.25	40.61	40.25	40.46
1962	AMEX	PJP	Wed, Apr 10, 2013	39.62	40.16	39.62	40.11
1961	AMEX	PJP	Tue, Apr 9, 2013	39.56	39.67	39.41	39.47
1960	AMEX	PJP	Mon, Apr 8, 2013	39.52	39.52	39.10	39.43
1959	AMEX	PJP	Fri, Apr 5, 2013	39.22	39.45	39.05	39.44
1958	AMEX	PJP	Thu, Apr 4, 2013	39.61	39.74	39.30	39.57
1957	AMEX	PJP	Wed, Apr 3, 2013	39.83	39.90	39.30	39.47
1956	AMEX	PJP	Tue, Apr 2, 2013	39.56	39.81	39.55	39.78
1955	AMEX	PJP	Mon, Apr 1, 2013	39.56	39.61	39.19	39.34
1954	AMEX	PJP	Thu, Mar 28, 2013	39.18	39.50	39.18	39.49
1953	AMEX	PJP	Wed, Mar 27, 2013	38.87	39.10	38.67	39.09
1952	AMEX	PJP	Tue, Mar 26, 2013	38.76	38.96	38.73	38.96
1951	AMEX	PJP	Mon, Mar 25, 2013	38.93	38.99	38.52	38.69
1950	AMEX	PJP	Fri, Mar 22, 2013	38.77	38.77	38.62	38.77
1949	AMEX	PJP	Thu, Mar 21, 2013	38.57	38.75	38.49	38.59
1948	AMEX	PJP	Wed, Mar 20, 2013	38.40	38.66	38.40	38.59
1947	AMEX	PJP	Tue, Mar 19, 2013	38.23	38.36	38.02	38.24
1946	AMEX	PJP	Mon, Mar 18, 2013	38.18	38.32	37.91	38.13
1945	AMEX	PJP	Fri, Mar 15, 2013	38.57	38.61	38.31	38.39
1944	AMEX	PJP	Thu, Mar 14, 2013	38.63	38.64	38.46	38.64
1943	AMEX	PJP	Wed, Mar 13, 2013	38.61	38.61	38.40	38.51
1942	AMEX	PJP	Tue, Mar 12, 2013	38.85	39.01	38.79	38.98
1941	AMEX	PJP	Mon, Mar 11, 2013	38.69	38.82	38.55	38.82
1940	AMEX	PJP	Fri, Mar 8, 2013	38.59	38.69	38.40	38.65
1939	AMEX	PJP	Thu, Mar 7, 2013	38.51	38.55	38.33	38.41
1938	AMEX	PJP	Wed, Mar 6, 2013	38.43	38.50	38.26	38.49
1937	AMEX	PJP	Tue, Mar 5, 2013	38.24	38.51	38.18	38.30
1936	AMEX	PJP	Mon, Mar 4, 2013	37.97	38.28	37.84	38.28
1935	AMEX	PJP	Fri, Mar 1, 2013	37.64	37.99	37.53	37.98
1934	AMEX	PJP	Thu, Feb 28, 2013	37.77	38.02	37.77	37.81
1933	AMEX	PJP	Wed, Feb 27, 2013	37.34	37.92	37.17	37.76
1932	AMEX	PJP	Tue, Feb 26, 2013	37.55	37.62	37.11	37.34
1931	AMEX	PJP	Mon, Feb 25, 2013	37.80	37.94	37.33	37.33
1930	AMEX	PJP	Fri, Feb 22, 2013	37.48	37.58	37.33	37.58
1929	AMEX	PJP	Thu, Feb 21, 2013	37.60	37.60	37.20	37.44
1928	AMEX	PJP	Wed, Feb 20, 2013	37.92	37.97	37.62	37.63
1927	AMEX	PJP	Tue, Feb 19, 2013	37.70	37.84	37.61	37.84
1926	AMEX	PJP	Fri, Feb 15, 2013	37.61	37.70	37.45	37.55
1925	AMEX	PJP	Thu, Feb 14, 2013	37.46	37.55	37.35	37.51
1924	AMEX	PJP	Wed, Feb 13, 2013	37.62	37.62	37.31	37.51
1923	AMEX	PJP	Tue, Feb 12, 2013	37.62	37.62	37.41	37.46
1922	AMEX	PJP	Mon, Feb 11, 2013	37.84	37.84	37.45	37.53
1921	AMEX	PJP	Fri, Feb 8, 2013	37.44	37.62	37.40	37.53
1920	AMEX	PJP	Thu, Feb 7, 2013	37.67	37.67	37.07	37.37
1919	AMEX	PJP	Wed, Feb 6, 2013	37.44	37.53	37.35	37.46
1918	AMEX	PJP	Tue, Feb 5, 2013	37.29	37.53	37.29	37.42
1917	AMEX	PJP	Mon, Feb 4, 2013	37.49	37.49	37.02	37.05
1916	AMEX	PJP	Fri, Feb 1, 2013	37.39	37.60	37.25	37.51
1915	AMEX	PJP	Thu, Jan 31, 2013	36.94	37.23	36.94	37.12
1914	AMEX	PJP	Wed, Jan 30, 2013	37.10	37.10	36.70	36.88
1913	AMEX	PJP	Tue, Jan 29, 2013	36.78	37.05	36.75	37.01
1912	AMEX	PJP	Mon, Jan 28, 2013	37.13	37.13	36.75	36.76
1911	AMEX	PJP	Fri, Jan 25, 2013	36.79	36.99	36.72	36.99
1910	AMEX	PJP	Thu, Jan 24, 2013	36.55	36.87	36.55	36.72
1909	AMEX	PJP	Wed, Jan 23, 2013	36.80	37.39	36.46	36.51
1908	AMEX	PJP	Tue, Jan 22, 2013	36.69	36.70	36.33	36.70
1907	AMEX	PJP	Fri, Jan 18, 2013	36.82	36.82	36.46	36.68
1906	AMEX	PJP	Thu, Jan 17, 2013	36.69	36.72	36.51	36.66
1905	AMEX	PJP	Wed, Jan 16, 2013	36.82	36.82	36.56	36.57
1904	AMEX	PJP	Tue, Jan 15, 2013	36.54	36.85	36.53	36.82
1903	AMEX	PJP	Mon, Jan 14, 2013	36.58	36.70	36.45	36.55
1902	AMEX	PJP	Fri, Jan 11, 2013	36.68	36.78	36.48	36.55
1901	AMEX	PJP	Thu, Jan 10, 2013	36.69	36.75	36.46	36.71
1900	AMEX	PJP	Wed, Jan 9, 2013	36.23	36.56	36.18	36.54
1899	AMEX	PJP	Tue, Jan 8, 2013	35.87	36.18	35.87	36.14
1898	AMEX	PJP	Mon, Jan 7, 2013	35.68	35.88	35.65	35.84
1897	AMEX	PJP	Fri, Jan 4, 2013	35.42	35.69	35.42	35.63
1896	AMEX	PJP	Thu, Jan 3, 2013	35.07	35.53	35.00	35.41
1895	AMEX	PJP	Wed, Jan 2, 2013	35.07	35.22	34.87	35.02
1894	AMEX	PJP	Mon, Dec 31, 2012	34.12	34.53	33.88	34.53
1893	AMEX	PJP	Fri, Dec 28, 2012	34.20	34.43	34.02	34.06
1892	AMEX	PJP	Thu, Dec 27, 2012	34.54	34.78	34.08	34.41
1891	AMEX	PJP	Wed, Dec 26, 2012	34.85	34.85	34.48	34.52
1890	AMEX	PJP	Mon, Dec 24, 2012	34.82	34.84	34.70	34.78
1889	AMEX	PJP	Fri, Dec 21, 2012	34.72	34.93	34.49	34.87
1888	AMEX	PJP	Thu, Dec 20, 2012	35.37	35.54	35.30	35.37
1887	AMEX	PJP	Wed, Dec 19, 2012	35.50	35.52	35.30	35.32
1886	AMEX	PJP	Tue, Dec 18, 2012	35.28	35.53	35.13	35.50
1885	AMEX	PJP	Mon, Dec 17, 2012	34.97	35.20	34.76	35.17
1884	AMEX	PJP	Fri, Dec 14, 2012	34.75	34.89	34.64	34.76
1883	AMEX	PJP	Thu, Dec 13, 2012	35.13	35.19	34.75	34.82
1882	AMEX	PJP	Wed, Dec 12, 2012	35.43	35.52	35.16	35.18
1881	AMEX	PJP	Tue, Dec 11, 2012	35.05	35.38	34.95	35.36
1880	AMEX	PJP	Mon, Dec 10, 2012	34.78	34.97	34.67	34.89
1879	AMEX	PJP	Fri, Dec 7, 2012	34.83	34.83	34.46	34.67
1878	AMEX	PJP	Thu, Dec 6, 2012	34.65	34.71	34.53	34.60
1877	AMEX	PJP	Wed, Dec 5, 2012	34.64	34.73	34.43	34.58
1876	AMEX	PJP	Tue, Dec 4, 2012	34.66	34.81	34.50	34.65
1875	AMEX	PJP	Mon, Dec 3, 2012	34.84	34.97	34.59	34.65
1874	AMEX	PJP	Fri, Nov 30, 2012	34.79	34.83	34.68	34.77
1873	AMEX	PJP	Thu, Nov 29, 2012	34.69	34.81	34.57	34.78
1872	AMEX	PJP	Wed, Nov 28, 2012	34.39	34.49	33.95	34.48
1871	AMEX	PJP	Tue, Nov 27, 2012	34.55	34.66	34.35	34.38
1870	AMEX	PJP	Mon, Nov 26, 2012	34.46	34.55	34.25	34.55
1869	AMEX	PJP	Fri, Nov 23, 2012	34.36	34.49	34.22	34.49
1868	AMEX	PJP	Wed, Nov 21, 2012	34.07	34.16	34.03	34.13
1867	AMEX	PJP	Tue, Nov 20, 2012	33.70	33.99	33.69	33.98
1866	AMEX	PJP	Mon, Nov 19, 2012	33.61	33.74	33.58	33.70
1865	AMEX	PJP	Fri, Nov 16, 2012	33.11	33.40	33.02	33.34
1864	AMEX	PJP	Thu, Nov 15, 2012	33.09	33.18	32.83	33.08
1863	AMEX	PJP	Wed, Nov 14, 2012	33.70	33.70	33.05	33.18
1862	AMEX	PJP	Tue, Nov 13, 2012	33.61	33.87	33.60	33.62
1861	AMEX	PJP	Mon, Nov 12, 2012	33.57	33.83	33.49	33.68
1860	AMEX	PJP	Fri, Nov 9, 2012	33.04	33.51	33.02	33.28
1859	AMEX	PJP	Thu, Nov 8, 2012	33.47	33.59	33.17	33.17
1858	AMEX	PJP	Wed, Nov 7, 2012	33.86	33.86	33.14	33.43
1857	AMEX	PJP	Tue, Nov 6, 2012	33.95	34.20	33.89	33.97
1856	AMEX	PJP	Mon, Nov 5, 2012	33.87	33.94	33.71	33.89
1855	AMEX	PJP	Fri, Nov 2, 2012	34.29	34.50	33.91	33.92
1854	AMEX	PJP	Thu, Nov 1, 2012	33.76	34.36	33.74	34.22
1853	AMEX	PJP	Wed, Oct 31, 2012	34.50	34.50	33.58	33.75
1852	AMEX	PJP	Fri, Oct 26, 2012	34.29	34.50	34.14	34.21
1851	AMEX	PJP	Thu, Oct 25, 2012	34.49	34.64	34.33	34.40
1850	AMEX	PJP	Wed, Oct 24, 2012	34.35	34.45	34.23	34.24
1849	AMEX	PJP	Tue, Oct 23, 2012	34.35	34.36	33.94	34.26
1848	AMEX	PJP	Mon, Oct 22, 2012	34.55	34.69	34.37	34.55
1847	AMEX	PJP	Fri, Oct 19, 2012	35.39	35.39	34.58	34.66
1846	AMEX	PJP	Thu, Oct 18, 2012	35.47	35.47	35.30	35.40
1845	AMEX	PJP	Wed, Oct 17, 2012	35.47	35.58	35.41	35.54
1844	AMEX	PJP	Tue, Oct 16, 2012	35.24	35.42	35.23	35.34
1843	AMEX	PJP	Mon, Oct 15, 2012	34.76	35.07	34.68	35.03
1842	AMEX	PJP	Fri, Oct 12, 2012	34.75	34.80	34.50	34.62
1841	AMEX	PJP	Thu, Oct 11, 2012	35.00	35.00	34.64	34.64
1840	AMEX	PJP	Wed, Oct 10, 2012	34.95	34.99	34.52	34.66
1839	AMEX	PJP	Tue, Oct 9, 2012	35.28	35.37	34.93	34.95
1838	AMEX	PJP	Mon, Oct 8, 2012	35.37	35.37	35.15	35.31
1837	AMEX	PJP	Fri, Oct 5, 2012	35.38	35.48	35.25	35.35
1836	AMEX	PJP	Thu, Oct 4, 2012	35.20	35.43	35.15	35.34
1835	AMEX	PJP	Wed, Oct 3, 2012	35.01	35.20	34.87	35.12
1834	AMEX	PJP	Tue, Oct 2, 2012	34.87	34.98	34.77	34.98
1833	AMEX	PJP	Mon, Oct 1, 2012	34.70	35.03	34.69	34.71
1832	AMEX	PJP	Fri, Sep 28, 2012	34.53	34.60	34.34	34.54
1831	AMEX	PJP	Thu, Sep 27, 2012	34.60	34.61	34.38	34.61
1830	AMEX	PJP	Wed, Sep 26, 2012	34.50	34.64	34.29	34.37
1829	AMEX	PJP	Tue, Sep 25, 2012	34.68	34.96	34.54	34.54
1828	AMEX	PJP	Mon, Sep 24, 2012	34.64	34.69	34.51	34.63
1827	AMEX	PJP	Fri, Sep 21, 2012	34.96	35.09	34.84	34.89
1826	AMEX	PJP	Thu, Sep 20, 2012	34.58	34.82	34.50	34.79
1825	AMEX	PJP	Wed, Sep 19, 2012	35.32	35.32	34.56	34.61
1824	AMEX	PJP	Tue, Sep 18, 2012	34.99	35.27	34.90	35.22
1823	AMEX	PJP	Mon, Sep 17, 2012	34.71	35.01	34.69	35.01
1822	AMEX	PJP	Fri, Sep 14, 2012	34.99	34.99	34.65	34.73
1821	AMEX	PJP	Thu, Sep 13, 2012	34.57	34.98	34.52	34.88
1820	AMEX	PJP	Wed, Sep 12, 2012	34.60	34.65	34.44	34.57
1819	AMEX	PJP	Tue, Sep 11, 2012	34.60	34.63	34.50	34.54
1818	AMEX	PJP	Mon, Sep 10, 2012	34.52	34.60	34.46	34.48
1817	AMEX	PJP	Fri, Sep 7, 2012	34.75	34.79	34.45	34.50
1816	AMEX	PJP	Thu, Sep 6, 2012	34.38	34.67	34.33	34.63
1815	AMEX	PJP	Wed, Sep 5, 2012	34.22	34.29	34.09	34.25
1814	AMEX	PJP	Tue, Sep 4, 2012	33.73	34.32	33.71	34.25
1813	AMEX	PJP	Fri, Aug 31, 2012	33.58	33.63	33.30	33.51
1812	AMEX	PJP	Thu, Aug 30, 2012	33.40	33.47	33.23	33.42
1811	AMEX	PJP	Wed, Aug 29, 2012	33.34	33.60	33.34	33.48
1810	AMEX	PJP	Tue, Aug 28, 2012	33.40	33.44	33.28	33.35
1809	AMEX	PJP	Mon, Aug 27, 2012	33.45	33.47	33.28	33.36
1808	AMEX	PJP	Fri, Aug 24, 2012	33.01	33.40	33.01	33.38
1807	AMEX	PJP	Thu, Aug 23, 2012	32.99	33.03	32.86	32.96
1806	AMEX	PJP	Wed, Aug 22, 2012	32.88	33.11	32.83	33.04
1805	AMEX	PJP	Tue, Aug 21, 2012	33.39	33.39	32.95	33.02
1804	AMEX	PJP	Mon, Aug 20, 2012	33.19	33.22	33.07	33.19
1803	AMEX	PJP	Fri, Aug 17, 2012	33.32	33.34	33.00	33.20
1802	AMEX	PJP	Thu, Aug 16, 2012	33.50	33.50	33.26	33.32
1801	AMEX	PJP	Wed, Aug 15, 2012	33.40	33.59	33.35	33.46
1800	AMEX	PJP	Tue, Aug 14, 2012	33.41	33.41	33.26	33.35
1799	AMEX	PJP	Mon, Aug 13, 2012	33.33	33.33	33.05	33.27
1798	AMEX	PJP	Fri, Aug 10, 2012	33.08	33.37	33.05	33.33
1797	AMEX	PJP	Thu, Aug 9, 2012	33.21	33.21	33.00	33.13
1796	AMEX	PJP	Wed, Aug 8, 2012	33.70	33.70	33.17	33.22
1795	AMEX	PJP	Tue, Aug 7, 2012	33.68	33.74	33.60	33.62
1794	AMEX	PJP	Mon, Aug 6, 2012	33.68	33.70	33.54	33.59
1793	AMEX	PJP	Fri, Aug 3, 2012	33.73	33.88	33.48	33.52
1792	AMEX	PJP	Thu, Aug 2, 2012	33.24	33.46	33.10	33.20
1791	AMEX	PJP	Wed, Aug 1, 2012	33.89	34.06	33.37	33.37
1790	AMEX	PJP	Tue, Jul 31, 2012	34.03	34.15	33.69	33.69
1789	AMEX	PJP	Mon, Jul 30, 2012	34.16	34.18	33.88	33.93
1788	AMEX	PJP	Fri, Jul 27, 2012	33.94	34.44	33.86	34.26
1787	AMEX	PJP	Thu, Jul 26, 2012	33.59	33.85	33.59	33.67
1786	AMEX	PJP	Wed, Jul 25, 2012	33.19	33.38	33.09	33.19
1785	AMEX	PJP	Tue, Jul 24, 2012	33.41	33.41	32.71	32.86
1784	AMEX	PJP	Mon, Jul 23, 2012	33.28	33.28	33.01	33.22
1783	AMEX	PJP	Fri, Jul 20, 2012	34.03	34.03	33.60	33.66
1782	AMEX	PJP	Thu, Jul 19, 2012	34.21	34.21	33.95	34.13
1781	AMEX	PJP	Wed, Jul 18, 2012	34.12	34.28	34.02	34.12
1780	AMEX	PJP	Tue, Jul 17, 2012	33.90	34.24	33.73	34.14
1779	AMEX	PJP	Mon, Jul 16, 2012	33.66	33.97	33.60	33.85
1778	AMEX	PJP	Fri, Jul 13, 2012	33.27	33.43	33.19	33.30
1777	AMEX	PJP	Thu, Jul 12, 2012	32.91	33.19	32.57	33.10
1776	AMEX	PJP	Wed, Jul 11, 2012	33.13	33.13	32.64	32.88
1775	AMEX	PJP	Tue, Jul 10, 2012	33.92	33.92	32.97	33.04
1774	AMEX	PJP	Mon, Jul 9, 2012	33.18	33.64	33.18	33.63
1773	AMEX	PJP	Fri, Jul 6, 2012	33.30	33.30	33.05	33.20
1772	AMEX	PJP	Thu, Jul 5, 2012	33.69	33.69	33.35	33.41
1771	AMEX	PJP	Tue, Jul 3, 2012	33.40	33.59	33.28	33.54
1770	AMEX	PJP	Mon, Jul 2, 2012	33.32	33.46	33.16	33.45
1769	AMEX	PJP	Fri, Jun 29, 2012	32.85	33.20	32.85	33.16
1768	AMEX	PJP	Thu, Jun 28, 2012	32.56	32.57	32.11	32.56
1767	AMEX	PJP	Wed, Jun 27, 2012	32.30	32.62	32.30	32.61
1766	AMEX	PJP	Tue, Jun 26, 2012	32.02	32.23	32.02	32.14
1765	AMEX	PJP	Mon, Jun 25, 2012	32.00	32.08	31.85	31.99
1764	AMEX	PJP	Fri, Jun 22, 2012	32.00	32.34	31.97	32.33
1763	AMEX	PJP	Thu, Jun 21, 2012	32.32	32.34	31.82	31.85
1762	AMEX	PJP	Wed, Jun 20, 2012	32.33	32.49	32.18	32.36
1761	AMEX	PJP	Tue, Jun 19, 2012	32.15	32.37	32.10	32.32
1760	AMEX	PJP	Mon, Jun 18, 2012	31.66	32.03	31.66	31.97
1759	AMEX	PJP	Fri, Jun 15, 2012	31.60	31.73	31.51	31.70
1758	AMEX	PJP	Thu, Jun 14, 2012	31.16	31.56	31.12	31.49
1757	AMEX	PJP	Wed, Jun 13, 2012	31.29	31.41	31.02	31.12
1756	AMEX	PJP	Tue, Jun 12, 2012	31.00	31.33	30.77	31.31
1755	AMEX	PJP	Mon, Jun 11, 2012	31.46	31.46	30.92	30.92
1754	AMEX	PJP	Fri, Jun 8, 2012	30.98	31.28	30.86	31.21
1753	AMEX	PJP	Thu, Jun 7, 2012	31.39	31.39	30.99	31.01
1752	AMEX	PJP	Wed, Jun 6, 2012	30.95	31.15	30.88	31.11
1751	AMEX	PJP	Tue, Jun 5, 2012	30.39	30.79	30.36	30.75
1750	AMEX	PJP	Mon, Jun 4, 2012	30.20	30.56	30.19	30.53
1749	AMEX	PJP	Fri, Jun 1, 2012	30.53	30.53	30.09	30.18
1748	AMEX	PJP	Thu, May 31, 2012	31.06	31.06	30.64	30.83
1747	AMEX	PJP	Wed, May 30, 2012	31.03	31.14	30.98	31.02
1746	AMEX	PJP	Tue, May 29, 2012	31.35	31.47	31.13	31.25
1745	AMEX	PJP	Fri, May 25, 2012	31.14	31.21	31.05	31.08
1744	AMEX	PJP	Thu, May 24, 2012	30.79	31.05	30.71	31.05
1743	AMEX	PJP	Wed, May 23, 2012	30.75	30.79	30.38	30.70
1742	AMEX	PJP	Tue, May 22, 2012	30.94	31.16	30.81	30.86
1741	AMEX	PJP	Mon, May 21, 2012	30.48	30.90	30.48	30.87
1740	AMEX	PJP	Fri, May 18, 2012	30.94	30.94	28.50	30.48
1739	AMEX	PJP	Thu, May 17, 2012	31.31	31.41	30.80	30.84
1738	AMEX	PJP	Wed, May 16, 2012	31.31	31.43	31.23	31.26
1737	AMEX	PJP	Tue, May 15, 2012	31.40	31.43	31.13	31.18
1736	AMEX	PJP	Mon, May 14, 2012	31.28	31.52	31.15	31.39
1735	AMEX	PJP	Fri, May 11, 2012	31.15	31.53	31.15	31.43
1734	AMEX	PJP	Thu, May 10, 2012	31.13	31.33	31.13	31.27
1733	AMEX	PJP	Wed, May 9, 2012	31.09	31.18	30.96	30.98
1732	AMEX	PJP	Tue, May 8, 2012	31.33	31.33	30.85	31.29
1731	AMEX	PJP	Mon, May 7, 2012	31.12	31.47	31.00	31.39
1730	AMEX	PJP	Fri, May 4, 2012	31.52	31.52	31.18	31.20
1729	AMEX	PJP	Thu, May 3, 2012	32.03	32.03	31.51	31.62
1728	AMEX	PJP	Wed, May 2, 2012	31.65	31.94	31.65	31.92
1727	AMEX	PJP	Tue, May 1, 2012	32.12	32.13	31.76	31.89
1726	AMEX	PJP	Mon, Apr 30, 2012	32.45	32.45	31.95	31.98
1725	AMEX	PJP	Fri, Apr 27, 2012	31.96	32.25	31.83	32.06
1724	AMEX	PJP	Thu, Apr 26, 2012	31.61	31.83	31.61	31.76
1723	AMEX	PJP	Wed, Apr 25, 2012	31.36	31.63	31.30	31.54
1722	AMEX	PJP	Tue, Apr 24, 2012	30.91	31.10	30.88	31.06
1721	AMEX	PJP	Mon, Apr 23, 2012	30.84	30.93	30.72	30.90
1720	AMEX	PJP	Fri, Apr 20, 2012	31.03	31.27	31.03	31.12
1719	AMEX	PJP	Thu, Apr 19, 2012	31.09	31.21	30.74	30.85
1718	AMEX	PJP	Wed, Apr 18, 2012	30.88	30.88	30.70	30.80
1717	AMEX	PJP	Tue, Apr 17, 2012	30.65	30.98	30.61	30.89
1716	AMEX	PJP	Mon, Apr 16, 2012	30.58	30.58	30.20	30.38
1715	AMEX	PJP	Fri, Apr 13, 2012	30.69	30.69	30.40	30.41
1714	AMEX	PJP	Thu, Apr 12, 2012	30.64	30.72	30.58	30.68
1713	AMEX	PJP	Wed, Apr 11, 2012	30.56	30.72	30.52	30.54
1712	AMEX	PJP	Tue, Apr 10, 2012	30.92	30.99	30.34	30.36
1711	AMEX	PJP	Mon, Apr 9, 2012	31.13	31.13	30.86	30.91
1710	AMEX	PJP	Thu, Apr 5, 2012	31.29	31.47	31.27	31.40
1709	AMEX	PJP	Wed, Apr 4, 2012	31.45	31.45	31.25	31.34
1708	AMEX	PJP	Tue, Apr 3, 2012	31.65	31.65	31.43	31.58
1707	AMEX	PJP	Mon, Apr 2, 2012	31.61	31.61	31.35	31.58
1706	AMEX	PJP	Fri, Mar 30, 2012	31.39	31.53	31.34	31.43
1705	AMEX	PJP	Thu, Mar 29, 2012	31.15	31.35	30.96	31.25
1704	AMEX	PJP	Wed, Mar 28, 2012	31.48	31.53	31.09	31.24
1703	AMEX	PJP	Tue, Mar 27, 2012	31.47	31.56	31.41	31.44
1702	AMEX	PJP	Mon, Mar 26, 2012	31.12	31.47	31.09	31.46
1701	AMEX	PJP	Fri, Mar 23, 2012	30.85	31.00	30.74	31.00
1700	AMEX	PJP	Thu, Mar 22, 2012	30.52	30.84	30.52	30.81
1699	AMEX	PJP	Wed, Mar 21, 2012	30.71	30.87	30.63	30.78
1698	AMEX	PJP	Tue, Mar 20, 2012	30.85	30.85	30.64	30.69
1697	AMEX	PJP	Mon, Mar 19, 2012	30.94	31.00	30.70	30.92
1696	AMEX	PJP	Fri, Mar 16, 2012	30.88	30.97	30.71	30.76
1695	AMEX	PJP	Thu, Mar 15, 2012	30.79	30.92	30.72	30.89
1694	AMEX	PJP	Wed, Mar 14, 2012	30.88	30.88	30.63	30.73
1693	AMEX	PJP	Tue, Mar 13, 2012	30.66	30.88	30.55	30.87
1692	AMEX	PJP	Mon, Mar 12, 2012	30.60	30.61	30.41	30.58
1691	AMEX	PJP	Fri, Mar 9, 2012	30.55	30.72	30.48	30.58
1690	AMEX	PJP	Thu, Mar 8, 2012	30.44	30.60	30.36	30.58
1689	AMEX	PJP	Wed, Mar 7, 2012	30.10	30.33	30.08	30.28
1688	AMEX	PJP	Tue, Mar 6, 2012	30.33	30.41	29.97	30.05
1687	AMEX	PJP	Mon, Mar 5, 2012	30.77	30.78	30.50	30.67
1686	AMEX	PJP	Fri, Mar 2, 2012	30.93	30.95	30.67	30.73
1685	AMEX	PJP	Thu, Mar 1, 2012	30.66	30.97	30.62	30.92
1684	AMEX	PJP	Wed, Feb 29, 2012	30.86	30.95	30.61	30.63
1683	AMEX	PJP	Tue, Feb 28, 2012	30.75	30.90	30.73	30.79
1682	AMEX	PJP	Mon, Feb 27, 2012	30.45	30.76	30.35	30.66
1681	AMEX	PJP	Fri, Feb 24, 2012	30.14	30.53	30.07	30.50
1680	AMEX	PJP	Thu, Feb 23, 2012	29.78	30.14	29.77	30.03
1679	AMEX	PJP	Wed, Feb 22, 2012	28.81	29.14	28.81	29.05
1678	AMEX	PJP	Tue, Feb 21, 2012	29.50	29.66	28.95	29.03
1677	AMEX	PJP	Fri, Feb 17, 2012	29.57	29.57	29.25	29.34
1676	AMEX	PJP	Thu, Feb 16, 2012	29.50	29.82	29.45	29.68
1675	AMEX	PJP	Wed, Feb 15, 2012	29.74	29.76	29.39	29.48
1674	AMEX	PJP	Tue, Feb 14, 2012	29.75	29.75	29.46	29.62
1673	AMEX	PJP	Mon, Feb 13, 2012	29.43	29.70	29.43	29.66
1672	AMEX	PJP	Fri, Feb 10, 2012	29.23	29.31	29.11	29.30
1671	AMEX	PJP	Thu, Feb 9, 2012	29.71	29.71	29.26	29.36
1670	AMEX	PJP	Wed, Feb 8, 2012	29.73	29.79	29.43	29.68
1669	AMEX	PJP	Tue, Feb 7, 2012	29.75	29.82	29.60	29.70
1668	AMEX	PJP	Mon, Feb 6, 2012	29.66	29.82	29.65	29.82
1667	AMEX	PJP	Fri, Feb 3, 2012	29.85	29.85	29.61	29.73
1666	AMEX	PJP	Thu, Feb 2, 2012	29.44	29.44	29.22	29.43
1665	AMEX	PJP	Wed, Feb 1, 2012	29.00	29.44	29.00	29.39
1664	AMEX	PJP	Tue, Jan 31, 2012	28.92	29.05	28.71	28.93
1663	AMEX	PJP	Mon, Jan 30, 2012	28.81	28.86	28.59	28.85
1662	AMEX	PJP	Fri, Jan 27, 2012	28.79	29.04	28.79	28.99
1661	AMEX	PJP	Thu, Jan 26, 2012	29.12	29.12	28.70	28.82
1660	AMEX	PJP	Wed, Jan 25, 2012	28.78	29.00	28.60	28.95
1659	AMEX	PJP	Tue, Jan 24, 2012	28.79	28.82	28.67	28.80
1658	AMEX	PJP	Mon, Jan 23, 2012	29.16	29.16	28.78	28.88
1657	AMEX	PJP	Fri, Jan 20, 2012	29.20	29.23	28.99	29.07
1656	AMEX	PJP	Thu, Jan 19, 2012	29.32	29.32	29.13	29.22
1655	AMEX	PJP	Wed, Jan 18, 2012	28.98	29.27	28.97	29.23
1654	AMEX	PJP	Tue, Jan 17, 2012	29.01	29.23	28.88	28.96
1653	AMEX	PJP	Fri, Jan 13, 2012	28.85	28.85	28.58	28.84
1652	AMEX	PJP	Thu, Jan 12, 2012	28.96	28.96	28.67	28.89
1651	AMEX	PJP	Wed, Jan 11, 2012	28.90	28.95	28.65	28.80
1650	AMEX	PJP	Tue, Jan 10, 2012	29.00	29.00	28.79	28.93
1649	AMEX	PJP	Mon, Jan 9, 2012	28.69	28.73	28.48	28.73
1648	AMEX	PJP	Fri, Jan 6, 2012	28.33	28.49	28.30	28.32
1647	AMEX	PJP	Thu, Jan 5, 2012	28.10	28.35	27.90	28.29
1646	AMEX	PJP	Wed, Jan 4, 2012	28.34	28.34	28.15	28.22
1645	AMEX	PJP	Tue, Jan 3, 2012	28.58	28.63	28.30	28.41
1644	AMEX	PJP	Fri, Dec 30, 2011	28.27	28.31	28.15	28.18
1643	AMEX	PJP	Thu, Dec 29, 2011	28.01	28.27	28.01	28.21
1642	AMEX	PJP	Wed, Dec 28, 2011	28.49	28.49	27.96	27.99
1641	AMEX	PJP	Tue, Dec 27, 2011	28.28	28.41	28.10	28.36
1640	AMEX	PJP	Fri, Dec 23, 2011	28.16	28.28	28.00	28.28
1639	AMEX	PJP	Thu, Dec 22, 2011	28.11	28.12	27.91	27.98
1638	AMEX	PJP	Wed, Dec 21, 2011	27.81	28.15	27.79	28.15
1637	AMEX	PJP	Tue, Dec 20, 2011	27.56	27.93	27.49	27.92
1636	AMEX	PJP	Mon, Dec 19, 2011	27.39	27.58	27.04	27.11
1635	AMEX	PJP	Fri, Dec 16, 2011	27.45	27.45	27.11	27.20
1634	AMEX	PJP	Thu, Dec 15, 2011	26.92	27.24	26.92	27.12
1633	AMEX	PJP	Wed, Dec 14, 2011	26.75	26.93	26.69	26.71
1632	AMEX	PJP	Tue, Dec 13, 2011	27.61	27.61	26.89	26.93
1631	AMEX	PJP	Mon, Dec 12, 2011	27.22	27.22	26.90	27.10
1630	AMEX	PJP	Fri, Dec 9, 2011	27.09	27.41	26.86	27.28
1629	AMEX	PJP	Thu, Dec 8, 2011	27.41	27.43	26.81	26.86
1628	AMEX	PJP	Wed, Dec 7, 2011	27.30	27.52	27.10	27.46
1627	AMEX	PJP	Tue, Dec 6, 2011	27.33	27.45	27.22	27.33
1626	AMEX	PJP	Mon, Dec 5, 2011	27.41	27.49	27.11	27.27
1625	AMEX	PJP	Fri, Dec 2, 2011	27.46	27.47	27.12	27.14
1624	AMEX	PJP	Thu, Dec 1, 2011	27.13	27.41	27.13	27.25
1623	AMEX	PJP	Wed, Nov 30, 2011	26.99	27.23	26.90	27.22
1622	AMEX	PJP	Tue, Nov 29, 2011	26.25	26.44	26.16	26.33
1621	AMEX	PJP	Mon, Nov 28, 2011	25.97	26.21	25.83	26.18
1620	AMEX	PJP	Fri, Nov 25, 2011	25.35	25.50	25.28	25.28
1619	AMEX	PJP	Wed, Nov 23, 2011	25.69	25.75	25.46	25.46
1618	AMEX	PJP	Tue, Nov 22, 2011	25.63	25.99	25.57	25.86
1617	AMEX	PJP	Mon, Nov 21, 2011	25.70	25.73	25.45	25.64
1616	AMEX	PJP	Fri, Nov 18, 2011	26.14	26.28	26.03	26.03
1615	AMEX	PJP	Thu, Nov 17, 2011	26.34	26.49	25.96	26.12
1614	AMEX	PJP	Wed, Nov 16, 2011	26.54	26.76	26.30	26.30
1613	AMEX	PJP	Tue, Nov 15, 2011	26.66	26.90	26.47	26.79
1612	AMEX	PJP	Mon, Nov 14, 2011	26.87	26.87	26.61	26.75
1611	AMEX	PJP	Fri, Nov 11, 2011	26.68	27.00	26.68	26.92
1610	AMEX	PJP	Thu, Nov 10, 2011	26.48	26.48	26.10	26.37
1609	AMEX	PJP	Wed, Nov 9, 2011	26.37	26.59	26.03	26.10
1608	AMEX	PJP	Tue, Nov 8, 2011	26.80	26.92	26.51	26.92
1607	AMEX	PJP	Mon, Nov 7, 2011	26.40	26.63	26.14	26.62
1606	AMEX	PJP	Fri, Nov 4, 2011	26.59	26.59	26.18	26.37
1605	AMEX	PJP	Thu, Nov 3, 2011	26.65	26.82	26.32	26.75
1604	AMEX	PJP	Wed, Nov 2, 2011	26.57	26.57	26.14	26.40
1603	AMEX	PJP	Tue, Nov 1, 2011	25.93	26.56	25.92	26.21
1602	AMEX	PJP	Mon, Oct 31, 2011	26.86	26.96	26.59	26.60
1601	AMEX	PJP	Fri, Oct 28, 2011	27.05	27.16	26.96	27.07
1600	AMEX	PJP	Thu, Oct 27, 2011	27.00	27.09	26.62	27.03
1599	AMEX	PJP	Wed, Oct 26, 2011	26.13	26.50	25.91	26.40
1598	AMEX	PJP	Tue, Oct 25, 2011	26.36	26.36	25.70	25.77
1597	AMEX	PJP	Mon, Oct 24, 2011	26.15	26.44	26.11	26.38
1596	AMEX	PJP	Fri, Oct 21, 2011	25.72	26.01	25.72	26.00
1595	AMEX	PJP	Thu, Oct 20, 2011	25.55	25.57	25.12	25.46
1594	AMEX	PJP	Wed, Oct 19, 2011	25.78	25.92	25.39	25.45
1593	AMEX	PJP	Tue, Oct 18, 2011	25.54	25.91	25.20	25.81
1592	AMEX	PJP	Mon, Oct 17, 2011	26.07	26.08	25.56	25.65
1591	AMEX	PJP	Fri, Oct 14, 2011	26.21	26.21	26.00	26.13
1590	AMEX	PJP	Thu, Oct 13, 2011	25.80	26.12	25.76	26.10
1589	AMEX	PJP	Wed, Oct 12, 2011	26.09	26.18	25.91	25.91
1588	AMEX	PJP	Tue, Oct 11, 2011	25.69	25.96	25.63	25.87
1587	AMEX	PJP	Mon, Oct 10, 2011	25.48	25.79	25.48	25.78
1586	AMEX	PJP	Fri, Oct 7, 2011	25.29	25.30	25.02	25.02
1585	AMEX	PJP	Thu, Oct 6, 2011	24.76	25.22	24.73	25.22
1584	AMEX	PJP	Wed, Oct 5, 2011	24.39	24.77	24.23	24.73
1583	AMEX	PJP	Tue, Oct 4, 2011	23.49	24.28	23.43	24.25
1582	AMEX	PJP	Mon, Oct 3, 2011	24.72	24.72	23.80	23.80
1581	AMEX	PJP	Fri, Sep 30, 2011	24.79	25.03	24.57	24.57
1580	AMEX	PJP	Thu, Sep 29, 2011	25.10	25.13	24.44	24.80
1579	AMEX	PJP	Wed, Sep 28, 2011	25.28	25.45	24.70	24.73
1578	AMEX	PJP	Tue, Sep 27, 2011	25.22	25.55	25.04	25.24
1577	AMEX	PJP	Mon, Sep 26, 2011	24.63	24.81	24.30	24.76
1576	AMEX	PJP	Fri, Sep 23, 2011	24.34	24.65	24.32	24.55
1575	AMEX	PJP	Thu, Sep 22, 2011	24.36	24.59	24.12	24.45
1574	AMEX	PJP	Wed, Sep 21, 2011	25.67	25.79	25.02	25.02
1573	AMEX	PJP	Tue, Sep 20, 2011	25.66	25.98	25.51	25.70
1572	AMEX	PJP	Mon, Sep 19, 2011	25.35	25.63	25.23	25.53
1571	AMEX	PJP	Fri, Sep 16, 2011	25.36	25.75	25.36	25.71
1570	AMEX	PJP	Thu, Sep 15, 2011	25.43	25.52	25.17	25.51
1569	AMEX	PJP	Wed, Sep 14, 2011	24.96	25.49	24.76	25.26
1568	AMEX	PJP	Tue, Sep 13, 2011	24.68	24.95	24.62	24.89
1567	AMEX	PJP	Mon, Sep 12, 2011	24.45	24.62	24.18	24.62
1566	AMEX	PJP	Fri, Sep 9, 2011	25.19	25.19	24.53	24.74
1565	AMEX	PJP	Thu, Sep 8, 2011	25.44	25.74	25.33	25.43
1564	AMEX	PJP	Wed, Sep 7, 2011	25.35	25.67	25.27	25.61
1563	AMEX	PJP	Tue, Sep 6, 2011	24.22	25.01	24.11	25.00
1562	AMEX	PJP	Fri, Sep 2, 2011	25.10	25.38	24.90	24.95
1561	AMEX	PJP	Thu, Sep 1, 2011	25.77	26.00	25.43	25.50
1560	AMEX	PJP	Wed, Aug 31, 2011	25.91	26.05	25.60	25.80
1559	AMEX	PJP	Tue, Aug 30, 2011	25.32	25.86	25.32	25.74
1558	AMEX	PJP	Mon, Aug 29, 2011	25.06	25.52	25.02	25.51
1557	AMEX	PJP	Fri, Aug 26, 2011	24.29	24.87	23.98	24.82
1556	AMEX	PJP	Thu, Aug 25, 2011	24.96	24.97	24.37	24.48
1555	AMEX	PJP	Wed, Aug 24, 2011	24.64	24.97	24.55	24.97
1554	AMEX	PJP	Tue, Aug 23, 2011	23.84	24.60	23.71	24.60
1553	AMEX	PJP	Mon, Aug 22, 2011	24.19	24.19	23.68	23.74
1552	AMEX	PJP	Fri, Aug 19, 2011	23.56	24.11	23.45	23.74
1551	AMEX	PJP	Thu, Aug 18, 2011	24.20	24.26	23.67	23.83
1550	AMEX	PJP	Wed, Aug 17, 2011	25.00	25.10	24.58	24.76
1549	AMEX	PJP	Tue, Aug 16, 2011	24.82	25.05	24.58	24.88
1548	AMEX	PJP	Mon, Aug 15, 2011	24.94	25.06	24.58	25.05
1547	AMEX	PJP	Fri, Aug 12, 2011	24.45	24.73	24.22	24.49
1546	AMEX	PJP	Thu, Aug 11, 2011	23.42	24.54	23.38	24.22
1545	AMEX	PJP	Wed, Aug 10, 2011	23.90	24.01	23.24	23.28
1544	AMEX	PJP	Tue, Aug 9, 2011	23.13	24.15	22.67	24.15
1543	AMEX	PJP	Mon, Aug 8, 2011	23.62	24.19	23.12	23.13
1542	AMEX	PJP	Fri, Aug 5, 2011	24.37	24.69	23.75	24.43
1541	AMEX	PJP	Thu, Aug 4, 2011	25.49	25.49	24.33	24.34
1540	AMEX	PJP	Wed, Aug 3, 2011	25.59	25.76	25.00	25.76
1539	AMEX	PJP	Tue, Aug 2, 2011	26.29	26.30	25.57	25.61
1538	AMEX	PJP	Mon, Aug 1, 2011	26.85	26.87	26.06	26.31
1537	AMEX	PJP	Fri, Jul 29, 2011	26.30	26.67	26.07	26.49
1536	AMEX	PJP	Thu, Jul 28, 2011	26.48	26.83	26.43	26.51
1535	AMEX	PJP	Wed, Jul 27, 2011	26.82	26.86	26.47	26.47
1534	AMEX	PJP	Tue, Jul 26, 2011	27.02	27.02	26.80	26.84
1533	AMEX	PJP	Mon, Jul 25, 2011	27.15	27.30	27.03	27.04
1532	AMEX	PJP	Fri, Jul 22, 2011	27.44	27.48	27.26	27.42
1531	AMEX	PJP	Thu, Jul 21, 2011	27.28	27.47	27.20	27.39
1530	AMEX	PJP	Wed, Jul 20, 2011	27.27	27.27	27.02	27.10
1529	AMEX	PJP	Tue, Jul 19, 2011	27.03	27.23	26.98	27.19
1528	AMEX	PJP	Mon, Jul 18, 2011	27.07	27.11	26.72	26.88
1527	AMEX	PJP	Fri, Jul 15, 2011	27.35	27.35	27.02	27.18
1526	AMEX	PJP	Thu, Jul 14, 2011	27.35	27.51	27.22	27.31
1525	AMEX	PJP	Wed, Jul 13, 2011	27.24	27.52	27.20	27.31
1524	AMEX	PJP	Tue, Jul 12, 2011	26.99	27.31	26.89	27.08
1523	AMEX	PJP	Mon, Jul 11, 2011	27.20	27.25	26.95	27.00
1522	AMEX	PJP	Fri, Jul 8, 2011	27.12	27.45	27.12	27.45
1521	AMEX	PJP	Thu, Jul 7, 2011	27.63	27.63	27.34	27.40
1520	AMEX	PJP	Wed, Jul 6, 2011	27.28	27.41	27.26	27.37
1519	AMEX	PJP	Tue, Jul 5, 2011	27.27	27.30	27.09	27.27
1518	AMEX	PJP	Fri, Jul 1, 2011	26.86	27.24	26.84	27.24
1517	AMEX	PJP	Thu, Jun 30, 2011	26.74	26.88	26.74	26.81
1516	AMEX	PJP	Wed, Jun 29, 2011	26.64	26.73	26.53	26.66
1515	AMEX	PJP	Tue, Jun 28, 2011	26.30	26.55	26.20	26.54
1514	AMEX	PJP	Mon, Jun 27, 2011	26.05	26.26	25.94	26.22
1513	AMEX	PJP	Fri, Jun 24, 2011	26.13	26.13	25.94	26.08
1512	AMEX	PJP	Thu, Jun 23, 2011	26.00	26.20	25.76	26.20
1511	AMEX	PJP	Wed, Jun 22, 2011	26.19	26.29	26.13	26.14
1510	AMEX	PJP	Tue, Jun 21, 2011	26.19	26.29	26.10	26.26
1509	AMEX	PJP	Mon, Jun 20, 2011	25.77	26.06	25.75	26.03
1508	AMEX	PJP	Fri, Jun 17, 2011	26.04	26.07	25.73	25.73
1507	AMEX	PJP	Thu, Jun 16, 2011	25.93	25.95	25.71	25.93
1506	AMEX	PJP	Wed, Jun 15, 2011	25.94	26.19	25.90	25.95
1505	AMEX	PJP	Tue, Jun 14, 2011	26.12	26.23	26.02	26.17
1504	AMEX	PJP	Mon, Jun 13, 2011	25.75	26.02	25.75	25.94
1503	AMEX	PJP	Fri, Jun 10, 2011	26.03	26.03	25.68	25.71
1502	AMEX	PJP	Thu, Jun 9, 2011	26.00	26.28	26.00	26.14
1501	AMEX	PJP	Wed, Jun 8, 2011	26.27	26.27	25.87	25.98
1500	AMEX	PJP	Tue, Jun 7, 2011	26.20	26.41	26.13	26.25
1499	AMEX	PJP	Mon, Jun 6, 2011	26.30	26.30	26.03	26.03
1498	AMEX	PJP	Fri, Jun 3, 2011	26.36	26.51	26.29	26.29
1497	AMEX	PJP	Thu, Jun 2, 2011	26.74	26.75	26.53	26.67
1496	AMEX	PJP	Wed, Jun 1, 2011	27.06	27.09	26.80	26.80
1495	AMEX	PJP	Tue, May 31, 2011	26.97	27.10	26.81	27.10
1494	AMEX	PJP	Fri, May 27, 2011	26.71	26.75	26.65	26.75
1493	AMEX	PJP	Thu, May 26, 2011	26.48	26.65	26.37	26.63
1492	AMEX	PJP	Wed, May 25, 2011	26.34	26.49	26.28	26.48
1491	AMEX	PJP	Tue, May 24, 2011	26.41	26.52	26.34	26.43
1490	AMEX	PJP	Mon, May 23, 2011	26.39	26.44	26.29	26.40
1489	AMEX	PJP	Fri, May 20, 2011	26.76	26.81	26.59	26.70
1488	AMEX	PJP	Thu, May 19, 2011	26.92	26.92	26.59	26.77
1487	AMEX	PJP	Wed, May 18, 2011	26.62	26.82	26.57	26.78
1486	AMEX	PJP	Tue, May 17, 2011	26.58	26.62	26.36	26.56
1485	AMEX	PJP	Mon, May 16, 2011	26.74	26.83	26.60	26.62
1484	AMEX	PJP	Fri, May 13, 2011	27.00	27.00	26.64	26.77
1483	AMEX	PJP	Thu, May 12, 2011	26.32	26.96	26.32	26.91
1482	AMEX	PJP	Wed, May 11, 2011	26.64	26.69	26.40	26.52
1481	AMEX	PJP	Tue, May 10, 2011	26.61	26.70	26.51	26.69
1480	AMEX	PJP	Mon, May 9, 2011	26.34	26.56	26.30	26.49
1479	AMEX	PJP	Fri, May 6, 2011	26.29	26.44	26.24	26.30
1478	AMEX	PJP	Thu, May 5, 2011	26.01	26.30	25.92	26.03
1477	AMEX	PJP	Wed, May 4, 2011	26.40	26.40	26.07	26.17
1476	AMEX	PJP	Tue, May 3, 2011	26.41	26.41	26.20	26.34
1475	AMEX	PJP	Mon, May 2, 2011	26.31	26.57	26.31	26.38
1474	AMEX	PJP	Fri, Apr 29, 2011	26.29	26.29	26.15	26.18
1473	AMEX	PJP	Thu, Apr 28, 2011	26.23	26.26	26.16	26.26
1472	AMEX	PJP	Wed, Apr 27, 2011	26.12	26.29	25.78	26.26
1471	AMEX	PJP	Tue, Apr 26, 2011	25.78	26.02	25.76	25.95
1470	AMEX	PJP	Mon, Apr 25, 2011	25.68	25.68	25.52	25.67
1469	AMEX	PJP	Thu, Apr 21, 2011	25.85	25.76	25.62	25.67
1468	AMEX	PJP	Wed, Apr 20, 2011	25.68	25.68	25.55	25.61
1467	AMEX	PJP	Tue, Apr 19, 2011	25.37	25.37	25.20	25.36
1466	AMEX	PJP	Mon, Apr 18, 2011	25.48	25.48	25.06	25.27
1465	AMEX	PJP	Fri, Apr 15, 2011	25.30	25.57	25.30	25.57
1464	AMEX	PJP	Thu, Apr 14, 2011	25.12	25.31	25.08	25.29
1463	AMEX	PJP	Wed, Apr 13, 2011	25.20	25.38	25.06	25.19
1462	AMEX	PJP	Tue, Apr 12, 2011	25.11	25.17	25.09	25.10
1461	AMEX	PJP	Mon, Apr 11, 2011	25.11	25.29	25.11	25.16
1460	AMEX	PJP	Fri, Apr 8, 2011	25.15	25.15	24.97	25.06
1459	AMEX	PJP	Thu, Apr 7, 2011	25.00	25.04	24.90	24.99
1458	AMEX	PJP	Wed, Apr 6, 2011	25.01	25.09	24.95	24.99
1457	AMEX	PJP	Tue, Apr 5, 2011	24.68	24.97	24.68	24.92
1456	AMEX	PJP	Mon, Apr 4, 2011	24.55	24.70	24.55	24.66
1455	AMEX	PJP	Fri, Apr 1, 2011	24.47	24.52	24.37	24.47
1454	AMEX	PJP	Thu, Mar 31, 2011	24.34	24.44	24.34	24.35
1453	AMEX	PJP	Wed, Mar 30, 2011	24.13	24.51	24.13	24.39
1452	AMEX	PJP	Tue, Mar 29, 2011	23.56	23.85	23.56	23.83
1451	AMEX	PJP	Mon, Mar 28, 2011	23.70	23.70	23.57	23.59
1450	AMEX	PJP	Fri, Mar 25, 2011	23.67	23.80	23.56	23.65
1449	AMEX	PJP	Thu, Mar 24, 2011	23.31	23.61	23.30	23.56
1448	AMEX	PJP	Wed, Mar 23, 2011	23.15	23.34	23.11	23.31
1447	AMEX	PJP	Tue, Mar 22, 2011	23.36	23.38	23.27	23.27
1446	AMEX	PJP	Mon, Mar 21, 2011	23.41	23.46	23.27	23.29
1445	AMEX	PJP	Fri, Mar 18, 2011	23.26	23.26	23.07	23.17
1444	AMEX	PJP	Thu, Mar 17, 2011	23.09	23.10	22.90	22.95
1443	AMEX	PJP	Wed, Mar 16, 2011	23.22	23.22	22.65	22.74
1442	AMEX	PJP	Tue, Mar 15, 2011	22.85	23.24	22.80	23.17
1441	AMEX	PJP	Mon, Mar 14, 2011	23.29	23.42	23.24	23.33
1440	AMEX	PJP	Fri, Mar 11, 2011	23.17	23.47	23.17	23.39
1439	AMEX	PJP	Thu, Mar 10, 2011	23.41	23.42	23.25	23.31
1438	AMEX	PJP	Wed, Mar 9, 2011	23.53	23.69	23.50	23.63
1437	AMEX	PJP	Tue, Mar 8, 2011	23.35	23.63	23.30	23.63
1436	AMEX	PJP	Mon, Mar 7, 2011	23.53	23.53	23.13	23.29
1435	AMEX	PJP	Fri, Mar 4, 2011	23.57	23.59	23.42	23.55
1434	AMEX	PJP	Thu, Mar 3, 2011	23.38	23.63	23.38	23.59
1433	AMEX	PJP	Wed, Mar 2, 2011	22.99	23.21	22.99	23.18
1432	AMEX	PJP	Tue, Mar 1, 2011	23.37	23.37	22.99	22.99
1431	AMEX	PJP	Mon, Feb 28, 2011	23.10	23.34	23.10	23.26
1430	AMEX	PJP	Fri, Feb 25, 2011	22.63	22.96	22.63	22.95
1429	AMEX	PJP	Thu, Feb 24, 2011	22.87	22.87	22.55	22.67
1428	AMEX	PJP	Wed, Feb 23, 2011	23.18	23.18	22.92	22.92
1427	AMEX	PJP	Tue, Feb 22, 2011	23.31	23.45	23.17	23.22
1426	AMEX	PJP	Fri, Feb 18, 2011	23.64	23.65	23.53	23.59
1425	AMEX	PJP	Thu, Feb 17, 2011	23.48	23.64	23.48	23.58
1424	AMEX	PJP	Wed, Feb 16, 2011	23.50	23.65	23.50	23.56
1423	AMEX	PJP	Tue, Feb 15, 2011	23.30	23.45	23.25	23.44
1422	AMEX	PJP	Mon, Feb 14, 2011	23.16	23.36	23.16	23.35
1421	AMEX	PJP	Fri, Feb 11, 2011	23.16	23.24	23.00	23.22
1420	AMEX	PJP	Thu, Feb 10, 2011	23.11	23.28	23.11	23.22
1419	AMEX	PJP	Wed, Feb 9, 2011	23.24	23.31	23.13	23.24
1418	AMEX	PJP	Tue, Feb 8, 2011	23.16	23.28	23.15	23.26
1417	AMEX	PJP	Mon, Feb 7, 2011	23.31	23.35	23.20	23.24
1416	AMEX	PJP	Fri, Feb 4, 2011	23.22	23.29	23.12	23.29
1415	AMEX	PJP	Thu, Feb 3, 2011	23.15	23.22	22.91	23.21
1414	AMEX	PJP	Wed, Feb 2, 2011	23.18	23.23	23.14	23.18
1413	AMEX	PJP	Tue, Feb 1, 2011	23.10	23.38	23.10	23.29
1412	AMEX	PJP	Mon, Jan 31, 2011	23.06	23.15	22.97	23.09
1411	AMEX	PJP	Fri, Jan 28, 2011	23.51	23.51	22.97	22.99
1410	AMEX	PJP	Thu, Jan 27, 2011	23.60	23.61	23.49	23.53
1409	AMEX	PJP	Wed, Jan 26, 2011	23.45	23.66	23.45	23.58
1408	AMEX	PJP	Tue, Jan 25, 2011	23.32	23.44	23.30	23.44
1407	AMEX	PJP	Mon, Jan 24, 2011	23.26	23.48	23.24	23.43
1406	AMEX	PJP	Fri, Jan 21, 2011	23.60	23.60	23.26	23.30
1405	AMEX	PJP	Thu, Jan 20, 2011	23.55	23.62	23.42	23.52
1404	AMEX	PJP	Wed, Jan 19, 2011	23.85	23.86	23.44	23.50
1403	AMEX	PJP	Tue, Jan 18, 2011	23.84	23.85	23.70	23.85
1402	AMEX	PJP	Fri, Jan 14, 2011	23.69	23.71	23.58	23.69
1401	AMEX	PJP	Thu, Jan 13, 2011	23.69	23.69	23.58	23.63
1400	AMEX	PJP	Wed, Jan 12, 2011	23.58	23.70	23.55	23.68
1399	AMEX	PJP	Tue, Jan 11, 2011	23.59	23.60	23.48	23.49
1398	AMEX	PJP	Mon, Jan 10, 2011	23.50	23.54	23.36	23.53
1397	AMEX	PJP	Fri, Jan 7, 2011	23.67	23.67	23.36	23.53
1396	AMEX	PJP	Thu, Jan 6, 2011	23.64	23.64	23.44	23.53
1395	AMEX	PJP	Wed, Jan 5, 2011	23.30	23.45	23.20	23.40
1394	AMEX	PJP	Tue, Jan 4, 2011	23.41	23.41	23.16	23.30
1393	AMEX	PJP	Mon, Jan 3, 2011	23.65	23.65	23.38	23.39
1392	AMEX	PJP	Fri, Dec 31, 2010	23.91	23.91	23.61	23.64
1391	AMEX	PJP	Thu, Dec 30, 2010	24.00	24.00	23.75	23.78
1390	AMEX	PJP	Wed, Dec 29, 2010	23.92	23.95	23.86	23.90
1389	AMEX	PJP	Tue, Dec 28, 2010	24.10	24.10	23.85	23.88
1388	AMEX	PJP	Mon, Dec 27, 2010	24.13	24.13	23.87	23.98
1387	AMEX	PJP	Thu, Dec 23, 2010	24.05	24.05	23.90	23.93
1386	AMEX	PJP	Wed, Dec 22, 2010	24.11	24.11	23.92	23.93
1385	AMEX	PJP	Tue, Dec 21, 2010	24.16	24.16	23.96	23.97
1384	AMEX	PJP	Mon, Dec 20, 2010	24.54	24.54	23.89	24.03
1383	AMEX	PJP	Fri, Dec 17, 2010	24.03	24.03	23.85	24.01
1382	AMEX	PJP	Thu, Dec 16, 2010	23.79	24.05	23.63	24.05
1381	AMEX	PJP	Wed, Dec 15, 2010	23.62	23.82	23.57	23.73
1380	AMEX	PJP	Tue, Dec 14, 2010	23.33	23.58	23.30	23.56
1379	AMEX	PJP	Mon, Dec 13, 2010	23.34	23.41	23.30	23.30
1378	AMEX	PJP	Fri, Dec 10, 2010	23.16	23.40	23.16	23.36
1377	AMEX	PJP	Thu, Dec 9, 2010	23.10	23.17	23.09	23.16
1376	AMEX	PJP	Wed, Dec 8, 2010	23.02	23.13	23.00	23.10
1375	AMEX	PJP	Tue, Dec 7, 2010	23.10	23.10	22.86	22.93
1374	AMEX	PJP	Mon, Dec 6, 2010	22.82	22.87	22.78	22.81
1373	AMEX	PJP	Fri, Dec 3, 2010	22.91	22.92	22.80	22.86
1372	AMEX	PJP	Thu, Dec 2, 2010	22.72	22.87	22.72	22.87
1371	AMEX	PJP	Wed, Dec 1, 2010	22.61	22.79	22.61	22.78
1370	AMEX	PJP	Tue, Nov 30, 2010	22.38	22.52	22.33	22.33
1369	AMEX	PJP	Mon, Nov 29, 2010	22.70	22.70	22.38	22.63
1368	AMEX	PJP	Fri, Nov 26, 2010	22.87	22.87	22.73	22.82
1367	AMEX	PJP	Wed, Nov 24, 2010	22.87	22.92	22.83	22.92
1366	AMEX	PJP	Tue, Nov 23, 2010	22.83	22.83	22.59	22.63
1365	AMEX	PJP	Mon, Nov 22, 2010	22.91	22.94	22.69	22.92
1364	AMEX	PJP	Fri, Nov 19, 2010	22.96	22.96	22.76	22.85
1363	AMEX	PJP	Thu, Nov 18, 2010	22.71	22.92	22.60	22.89
1362	AMEX	PJP	Wed, Nov 17, 2010	22.46	22.49	22.38	22.44
1361	AMEX	PJP	Tue, Nov 16, 2010	22.52	22.59	22.35	22.44
1360	AMEX	PJP	Mon, Nov 15, 2010	22.67	22.79	22.64	22.68
1359	AMEX	PJP	Fri, Nov 12, 2010	22.68	22.68	22.54	22.54
1358	AMEX	PJP	Thu, Nov 11, 2010	22.71	22.82	22.60	22.80
1357	AMEX	PJP	Wed, Nov 10, 2010	22.74	22.81	22.56	22.81
1356	AMEX	PJP	Tue, Nov 9, 2010	22.91	22.93	22.65	22.74
1355	AMEX	PJP	Mon, Nov 8, 2010	22.94	22.94	22.81	22.88
1354	AMEX	PJP	Fri, Nov 5, 2010	23.09	23.09	22.84	22.92
1353	AMEX	PJP	Thu, Nov 4, 2010	23.09	23.14	22.95	23.04
1352	AMEX	PJP	Wed, Nov 3, 2010	22.90	22.90	22.65	22.87
1351	AMEX	PJP	Tue, Nov 2, 2010	22.70	22.83	22.67	22.77
1350	AMEX	PJP	Mon, Nov 1, 2010	22.60	22.70	22.40	22.49
1349	AMEX	PJP	Fri, Oct 29, 2010	22.61	22.61	22.41	22.50
1348	AMEX	PJP	Thu, Oct 28, 2010	22.65	22.65	22.47	22.59
1347	AMEX	PJP	Wed, Oct 27, 2010	22.42	22.50	22.26	22.46
1346	AMEX	PJP	Tue, Oct 26, 2010	22.67	22.67	22.50	22.58
1345	AMEX	PJP	Mon, Oct 25, 2010	22.66	22.78	22.63	22.65
1344	AMEX	PJP	Fri, Oct 22, 2010	22.86	22.86	22.40	22.53
1343	AMEX	PJP	Thu, Oct 21, 2010	22.47	22.60	22.24	22.46
1342	AMEX	PJP	Wed, Oct 20, 2010	22.38	22.50	22.26	22.39
1341	AMEX	PJP	Tue, Oct 19, 2010	22.19	22.50	22.11	22.23
1340	AMEX	PJP	Mon, Oct 18, 2010	22.49	22.62	22.42	22.62
1339	AMEX	PJP	Fri, Oct 15, 2010	22.45	22.46	22.32	22.40
1338	AMEX	PJP	Thu, Oct 14, 2010	22.21	22.38	22.21	22.28
1337	AMEX	PJP	Wed, Oct 13, 2010	22.13	22.31	22.13	22.26
1336	AMEX	PJP	Tue, Oct 12, 2010	21.72	22.10	21.72	22.07
1335	AMEX	PJP	Mon, Oct 11, 2010	21.72	21.75	21.65	21.65
1334	AMEX	PJP	Fri, Oct 8, 2010	21.59	21.74	21.59	21.73
1333	AMEX	PJP	Thu, Oct 7, 2010	21.64	21.64	21.49	21.56
1332	AMEX	PJP	Wed, Oct 6, 2010	21.56	21.58	21.50	21.54
1331	AMEX	PJP	Tue, Oct 5, 2010	21.34	21.58	21.34	21.54
1330	AMEX	PJP	Mon, Oct 4, 2010	21.33	21.38	21.06	21.17
1329	AMEX	PJP	Fri, Oct 1, 2010	21.34	21.34	21.18	21.33
1328	AMEX	PJP	Thu, Sep 30, 2010	21.39	21.42	21.17	21.29
1327	AMEX	PJP	Wed, Sep 29, 2010	21.37	21.38	21.22	21.31
1326	AMEX	PJP	Tue, Sep 28, 2010	21.28	21.38	21.15	21.38
1325	AMEX	PJP	Mon, Sep 27, 2010	21.25	21.25	21.12	21.12
1324	AMEX	PJP	Fri, Sep 24, 2010	21.05	21.29	21.05	21.25
1323	AMEX	PJP	Thu, Sep 23, 2010	20.94	21.10	20.90	20.91
1322	AMEX	PJP	Wed, Sep 22, 2010	21.04	21.13	20.90	21.01
1321	AMEX	PJP	Tue, Sep 21, 2010	21.07	21.15	20.92	21.09
1320	AMEX	PJP	Mon, Sep 20, 2010	20.66	21.09	20.66	21.05
1319	AMEX	PJP	Fri, Sep 17, 2010	20.75	20.75	20.57	20.63
1318	AMEX	PJP	Thu, Sep 16, 2010	20.65	20.67	20.54	20.64
1317	AMEX	PJP	Wed, Sep 15, 2010	20.53	20.75	20.40	20.72
1316	AMEX	PJP	Tue, Sep 14, 2010	20.48	20.60	20.44	20.50
1315	AMEX	PJP	Mon, Sep 13, 2010	21.23	21.23	20.36	20.45
1314	AMEX	PJP	Fri, Sep 10, 2010	20.31	20.43	20.22	20.40
1313	AMEX	PJP	Thu, Sep 9, 2010	20.16	20.26	20.11	20.23
1312	AMEX	PJP	Wed, Sep 8, 2010	19.82	20.10	19.82	20.03
1311	AMEX	PJP	Tue, Sep 7, 2010	19.95	20.00	19.80	19.86
1310	AMEX	PJP	Fri, Sep 3, 2010	20.00	20.02	19.87	20.02
1309	AMEX	PJP	Thu, Sep 2, 2010	19.76	19.84	19.69	19.84
1308	AMEX	PJP	Wed, Sep 1, 2010	19.40	19.64	19.40	19.64
1307	AMEX	PJP	Tue, Aug 31, 2010	19.16	19.27	19.14	19.20
1306	AMEX	PJP	Mon, Aug 30, 2010	19.54	19.54	19.21	19.21
1305	AMEX	PJP	Fri, Aug 27, 2010	19.25	19.51	19.25	19.50
1304	AMEX	PJP	Thu, Aug 26, 2010	19.44	19.44	19.20	19.21
1303	AMEX	PJP	Wed, Aug 25, 2010	19.10	19.30	19.08	19.27
1302	AMEX	PJP	Tue, Aug 24, 2010	19.28	19.29	19.15	19.17
1301	AMEX	PJP	Mon, Aug 23, 2010	19.64	19.64	19.48	19.48
1300	AMEX	PJP	Fri, Aug 20, 2010	19.39	19.50	19.30	19.49
1299	AMEX	PJP	Thu, Aug 19, 2010	19.72	19.76	19.43	19.48
1298	AMEX	PJP	Wed, Aug 18, 2010	19.78	20.00	19.71	19.86
1297	AMEX	PJP	Tue, Aug 17, 2010	19.74	19.91	19.63	19.81
1296	AMEX	PJP	Mon, Aug 16, 2010	19.49	19.66	19.49	19.60
1295	AMEX	PJP	Fri, Aug 13, 2010	19.72	19.72	19.60	19.62
1294	AMEX	PJP	Thu, Aug 12, 2010	19.27	19.75	19.20	19.71
1293	AMEX	PJP	Wed, Aug 11, 2010	19.79	19.82	19.57	19.57
1292	AMEX	PJP	Tue, Aug 10, 2010	19.93	20.23	19.91	20.19
1291	AMEX	PJP	Mon, Aug 9, 2010	20.04	20.06	19.95	20.06
1290	AMEX	PJP	Fri, Aug 6, 2010	19.62	19.92	19.60	19.91
1289	AMEX	PJP	Thu, Aug 5, 2010	19.62	19.91	19.62	19.86
1288	AMEX	PJP	Wed, Aug 4, 2010	19.71	19.86	19.71	19.84
1287	AMEX	PJP	Tue, Aug 3, 2010	19.59	19.90	19.54	19.82
1286	AMEX	PJP	Mon, Aug 2, 2010	19.55	19.57	19.47	19.52
1285	AMEX	PJP	Fri, Jul 30, 2010	18.92	19.28	18.91	19.21
1284	AMEX	PJP	Thu, Jul 29, 2010	19.22	19.32	19.06	19.15
1283	AMEX	PJP	Wed, Jul 28, 2010	19.41	19.43	19.09	19.09
1282	AMEX	PJP	Tue, Jul 27, 2010	19.55	19.55	19.35	19.41
1281	AMEX	PJP	Mon, Jul 26, 2010	19.01	19.31	19.01	19.31
1280	AMEX	PJP	Fri, Jul 23, 2010	18.83	18.97	18.67	18.92
1279	AMEX	PJP	Thu, Jul 22, 2010	18.91	19.00	18.88	18.95
1278	AMEX	PJP	Wed, Jul 21, 2010	18.78	18.78	18.63	18.65
1277	AMEX	PJP	Tue, Jul 20, 2010	18.68	18.83	18.50	18.82
1276	AMEX	PJP	Mon, Jul 19, 2010	18.73	18.79	18.61	18.76
1275	AMEX	PJP	Fri, Jul 16, 2010	18.93	19.08	18.66	18.66
1274	AMEX	PJP	Thu, Jul 15, 2010	19.09	19.12	18.97	19.12
1273	AMEX	PJP	Wed, Jul 14, 2010	19.00	19.00	18.86	18.91
1272	AMEX	PJP	Tue, Jul 13, 2010	18.94	19.06	18.94	19.02
1271	AMEX	PJP	Mon, Jul 12, 2010	18.87	18.87	18.73	18.78
1270	AMEX	PJP	Fri, Jul 9, 2010	18.78	18.93	18.78	18.91
1269	AMEX	PJP	Thu, Jul 8, 2010	18.67	18.79	18.65	18.78
1268	AMEX	PJP	Wed, Jul 7, 2010	18.19	18.46	18.19	18.46
1267	AMEX	PJP	Tue, Jul 6, 2010	18.32	18.37	18.16	18.16
1266	AMEX	PJP	Fri, Jul 2, 2010	18.03	18.31	18.03	18.25
1265	AMEX	PJP	Thu, Jul 1, 2010	17.92	18.02	17.80	18.01
1264	AMEX	PJP	Wed, Jun 30, 2010	18.39	18.54	18.28	18.28
1263	AMEX	PJP	Tue, Jun 29, 2010	18.66	18.66	18.47	18.49
1262	AMEX	PJP	Mon, Jun 28, 2010	18.78	19.01	18.75	18.90
1261	AMEX	PJP	Fri, Jun 25, 2010	18.64	18.91	18.62	18.91
1260	AMEX	PJP	Thu, Jun 24, 2010	18.73	18.78	18.67	18.68
1259	AMEX	PJP	Wed, Jun 23, 2010	18.83	18.83	18.66	18.78
1258	AMEX	PJP	Tue, Jun 22, 2010	18.84	19.14	18.78	18.78
1257	AMEX	PJP	Mon, Jun 21, 2010	19.07	19.07	18.81	18.81
1256	AMEX	PJP	Fri, Jun 18, 2010	18.94	18.96	18.86	18.90
1255	AMEX	PJP	Thu, Jun 17, 2010	19.08	19.08	18.79	18.90
1254	AMEX	PJP	Wed, Jun 16, 2010	18.85	19.02	18.85	18.99
1253	AMEX	PJP	Tue, Jun 15, 2010	18.67	18.91	18.61	18.91
1252	AMEX	PJP	Mon, Jun 14, 2010	18.70	18.70	18.62	18.62
1251	AMEX	PJP	Fri, Jun 11, 2010	18.35	18.46	18.34	18.45
1250	AMEX	PJP	Thu, Jun 10, 2010	18.12	18.26	18.12	18.25
1249	AMEX	PJP	Wed, Jun 9, 2010	17.99	17.99	17.82	17.82
1248	AMEX	PJP	Tue, Jun 8, 2010	17.96	17.97	17.69	17.90
1247	AMEX	PJP	Mon, Jun 7, 2010	18.25	18.29	18.00	18.00
1246	AMEX	PJP	Fri, Jun 4, 2010	18.30	18.30	18.11	18.13
1245	AMEX	PJP	Thu, Jun 3, 2010	18.65	18.75	18.62	18.73
1244	AMEX	PJP	Wed, Jun 2, 2010	18.20	18.57	18.20	18.57
1243	AMEX	PJP	Tue, Jun 1, 2010	18.33	18.55	18.33	18.34
1242	AMEX	PJP	Fri, May 28, 2010	18.55	18.66	18.48	18.65
1241	AMEX	PJP	Thu, May 27, 2010	18.33	18.47	18.33	18.44
1240	AMEX	PJP	Wed, May 26, 2010	18.17	18.37	18.17	18.26
1239	AMEX	PJP	Tue, May 25, 2010	17.79	18.12	17.57	18.12
1238	AMEX	PJP	Mon, May 24, 2010	18.12	18.35	18.12	18.14
1237	AMEX	PJP	Fri, May 21, 2010	17.81	18.24	17.78	18.20
1236	AMEX	PJP	Thu, May 20, 2010	18.47	18.58	18.18	18.18
1235	AMEX	PJP	Wed, May 19, 2010	18.81	18.90	18.71	18.82
1234	AMEX	PJP	Tue, May 18, 2010	19.19	19.19	18.87	18.88
1233	AMEX	PJP	Mon, May 17, 2010	19.01	19.01	18.71	19.01
1232	AMEX	PJP	Fri, May 14, 2010	19.14	19.21	18.84	18.93
1231	AMEX	PJP	Thu, May 13, 2010	19.62	19.62	19.29	19.29
1230	AMEX	PJP	Wed, May 12, 2010	19.64	19.68	19.51	19.65
1229	AMEX	PJP	Tue, May 11, 2010	19.00	19.69	19.00	19.51
1228	AMEX	PJP	Mon, May 10, 2010	19.31	19.52	19.12	19.26
1227	AMEX	PJP	Fri, May 7, 2010	18.63	19.18	18.63	18.73
1226	AMEX	PJP	Thu, May 6, 2010	19.71	20.05	0.15	19.12
1225	AMEX	PJP	Wed, May 5, 2010	19.62	19.76	19.48	19.76
1224	AMEX	PJP	Tue, May 4, 2010	19.62	19.77	19.61	19.75
1223	AMEX	PJP	Mon, May 3, 2010	19.61	19.82	19.61	19.77
1222	AMEX	PJP	Fri, Apr 30, 2010	19.78	19.82	19.56	19.56
1221	AMEX	PJP	Thu, Apr 29, 2010	19.60	19.76	19.59	19.75
1220	AMEX	PJP	Wed, Apr 28, 2010	19.29	19.42	19.25	19.39
1219	AMEX	PJP	Tue, Apr 27, 2010	19.58	19.61	19.23	19.25
1218	AMEX	PJP	Mon, Apr 26, 2010	19.58	19.67	19.49	19.49
1217	AMEX	PJP	Fri, Apr 23, 2010	19.42	19.63	19.35	19.62
1216	AMEX	PJP	Thu, Apr 22, 2010	19.57	19.57	19.33	19.45
1215	AMEX	PJP	Wed, Apr 21, 2010	20.07	20.07	19.67	19.74
1214	AMEX	PJP	Tue, Apr 20, 2010	20.12	20.12	20.00	20.03
1213	AMEX	PJP	Mon, Apr 19, 2010	19.87	20.01	19.85	20.01
1212	AMEX	PJP	Fri, Apr 16, 2010	20.09	20.10	19.83	19.99
1211	AMEX	PJP	Thu, Apr 15, 2010	19.98	20.08	19.98	20.04
1210	AMEX	PJP	Wed, Apr 14, 2010	19.98	20.04	19.95	20.02
1209	AMEX	PJP	Tue, Apr 13, 2010	19.95	20.03	19.90	20.01
1208	AMEX	PJP	Mon, Apr 12, 2010	20.00	20.01	19.95	19.98
1207	AMEX	PJP	Fri, Apr 9, 2010	19.97	20.00	19.96	19.97
1206	AMEX	PJP	Thu, Apr 8, 2010	20.00	20.00	19.90	19.97
1205	AMEX	PJP	Wed, Apr 7, 2010	20.13	20.15	20.00	20.05
1204	AMEX	PJP	Tue, Apr 6, 2010	20.12	20.23	20.07	20.16
1203	AMEX	PJP	Mon, Apr 5, 2010	20.20	20.26	20.15	20.15
1202	AMEX	PJP	Thu, Apr 1, 2010	20.07	20.14	20.05	20.12
1201	AMEX	PJP	Wed, Mar 31, 2010	19.91	20.17	19.91	20.01
1200	AMEX	PJP	Tue, Mar 30, 2010	20.12	20.12	19.99	20.09
1199	AMEX	PJP	Mon, Mar 29, 2010	19.91	20.08	19.91	20.08
1198	AMEX	PJP	Fri, Mar 26, 2010	20.06	20.06	19.80	19.86
1197	AMEX	PJP	Thu, Mar 25, 2010	20.23	20.24	20.00	20.00
1196	AMEX	PJP	Wed, Mar 24, 2010	20.34	20.34	20.13	20.14
1195	AMEX	PJP	Tue, Mar 23, 2010	20.08	20.40	20.08	20.35
1194	AMEX	PJP	Mon, Mar 22, 2010	19.91	20.18	19.91	20.12
1193	AMEX	PJP	Fri, Mar 19, 2010	20.07	20.07	19.86	19.89
1192	AMEX	PJP	Thu, Mar 18, 2010	19.86	20.10	19.86	20.00
1191	AMEX	PJP	Wed, Mar 17, 2010	20.00	20.02	19.97	19.99
1190	AMEX	PJP	Tue, Mar 16, 2010	19.26	19.91	19.16	19.89
1189	AMEX	PJP	Mon, Mar 15, 2010	19.80	19.85	19.72	19.85
1188	AMEX	PJP	Fri, Mar 12, 2010	19.90	19.90	19.70	19.80
1187	AMEX	PJP	Thu, Mar 11, 2010	19.70	19.83	19.61	19.83
1186	AMEX	PJP	Wed, Mar 10, 2010	19.54	19.75	19.54	19.70
1185	AMEX	PJP	Tue, Mar 9, 2010	19.51	19.58	19.50	19.53
1184	AMEX	PJP	Mon, Mar 8, 2010	19.60	19.60	19.53	19.53
1183	AMEX	PJP	Fri, Mar 5, 2010	19.54	19.60	19.49	19.60
1182	AMEX	PJP	Thu, Mar 4, 2010	19.39	19.46	19.34	19.40
1181	AMEX	PJP	Wed, Mar 3, 2010	19.35	19.43	19.35	19.40
1180	AMEX	PJP	Tue, Mar 2, 2010	19.30	19.44	19.26	19.41
1179	AMEX	PJP	Mon, Mar 1, 2010	19.18	19.29	19.04	19.29
1178	AMEX	PJP	Fri, Feb 26, 2010	19.02	19.10	19.01	19.10
1177	AMEX	PJP	Thu, Feb 25, 2010	18.75	19.02	18.75	19.02
1176	AMEX	PJP	Wed, Feb 24, 2010	18.82	19.04	18.80	19.00
1175	AMEX	PJP	Tue, Feb 23, 2010	18.87	18.94	18.70	18.72
1174	AMEX	PJP	Mon, Feb 22, 2010	18.97	18.97	18.81	18.94
1173	AMEX	PJP	Fri, Feb 19, 2010	18.93	19.00	18.84	18.97
1172	AMEX	PJP	Thu, Feb 18, 2010	18.85	18.92	18.85	18.92
1171	AMEX	PJP	Wed, Feb 17, 2010	18.83	18.90	18.77	18.86
1170	AMEX	PJP	Tue, Feb 16, 2010	18.61	18.75	18.58	18.75
1169	AMEX	PJP	Fri, Feb 12, 2010	18.30	18.52	18.30	18.52
1168	AMEX	PJP	Thu, Feb 11, 2010	18.20	18.52	18.18	18.52
1167	AMEX	PJP	Wed, Feb 10, 2010	18.35	18.37	18.15	18.29
1166	AMEX	PJP	Tue, Feb 9, 2010	18.35	18.52	18.25	18.33
1165	AMEX	PJP	Mon, Feb 8, 2010	18.38	18.43	18.23	18.25
1164	AMEX	PJP	Fri, Feb 5, 2010	18.16	18.34	17.98	18.34
1163	AMEX	PJP	Thu, Feb 4, 2010	18.57	18.57	18.24	18.24
1162	AMEX	PJP	Wed, Feb 3, 2010	18.81	18.88	18.70	18.81
1161	AMEX	PJP	Tue, Feb 2, 2010	18.68	18.96	18.68	18.94
1160	AMEX	PJP	Mon, Feb 1, 2010	18.70	18.70	18.57	18.68
1159	AMEX	PJP	Fri, Jan 29, 2010	18.79	18.79	18.62	18.62
1158	AMEX	PJP	Thu, Jan 28, 2010	18.91	18.91	18.62	18.67
1157	AMEX	PJP	Wed, Jan 27, 2010	18.57	18.84	18.57	18.84
1156	AMEX	PJP	Tue, Jan 26, 2010	18.60	18.68	18.52	18.65
1155	AMEX	PJP	Mon, Jan 25, 2010	18.74	18.74	18.60	18.60
1154	AMEX	PJP	Fri, Jan 22, 2010	18.79	18.89	18.60	18.60
1153	AMEX	PJP	Thu, Jan 21, 2010	19.35	19.35	18.89	18.89
1152	AMEX	PJP	Wed, Jan 20, 2010	19.40	19.48	19.22	19.38
1151	AMEX	PJP	Tue, Jan 19, 2010	19.21	19.47	19.07	19.45
1150	AMEX	PJP	Fri, Jan 15, 2010	19.24	19.25	18.98	19.07
1149	AMEX	PJP	Thu, Jan 14, 2010	19.01	19.24	19.01	19.24
1148	AMEX	PJP	Wed, Jan 13, 2010	18.89	19.10	18.89	19.07
1147	AMEX	PJP	Tue, Jan 12, 2010	18.92	18.97	18.80	18.84
1146	AMEX	PJP	Mon, Jan 11, 2010	18.90	19.02	18.87	18.99
1145	AMEX	PJP	Fri, Jan 8, 2010	18.74	18.82	18.73	18.81
1144	AMEX	PJP	Thu, Jan 7, 2010	18.66	18.81	18.64	18.79
1143	AMEX	PJP	Wed, Jan 6, 2010	18.80	18.85	18.73	18.76
1142	AMEX	PJP	Tue, Jan 5, 2010	18.94	19.00	18.68	18.78
1141	AMEX	PJP	Mon, Jan 4, 2010	18.69	18.91	18.69	18.90
1140	AMEX	PJP	Thu, Dec 31, 2009	18.81	18.81	18.65	18.65
1139	AMEX	PJP	Wed, Dec 30, 2009	18.66	18.78	18.66	18.78
1138	AMEX	PJP	Tue, Dec 29, 2009	18.80	18.83	18.76	18.76
1137	AMEX	PJP	Mon, Dec 28, 2009	18.74	18.79	18.74	18.78
1136	AMEX	PJP	Thu, Dec 24, 2009	18.71	18.72	18.68	18.72
1135	AMEX	PJP	Wed, Dec 23, 2009	18.81	18.81	18.38	18.69
1134	AMEX	PJP	Tue, Dec 22, 2009	18.65	18.74	18.62	18.72
1133	AMEX	PJP	Mon, Dec 21, 2009	18.49	18.59	18.45	18.58
1132	AMEX	PJP	Fri, Dec 18, 2009	18.07	18.11	18.00	18.11
1131	AMEX	PJP	Thu, Dec 17, 2009	18.25	18.25	18.07	18.11
1130	AMEX	PJP	Wed, Dec 16, 2009	18.33	18.49	18.33	18.34
1129	AMEX	PJP	Tue, Dec 15, 2009	18.32	18.40	18.30	18.38
1128	AMEX	PJP	Mon, Dec 14, 2009	18.30	18.43	18.30	18.42
1127	AMEX	PJP	Fri, Dec 11, 2009	18.27	18.30	18.19	18.25
1126	AMEX	PJP	Thu, Dec 10, 2009	18.30	18.38	18.27	18.28
1125	AMEX	PJP	Wed, Dec 9, 2009	18.05	18.18	18.02	18.18
1124	AMEX	PJP	Tue, Dec 8, 2009	18.12	18.20	18.08	18.09
1123	AMEX	PJP	Mon, Dec 7, 2009	18.20	18.39	18.20	18.26
1122	AMEX	PJP	Fri, Dec 4, 2009	18.27	18.46	18.18	18.28
1121	AMEX	PJP	Thu, Dec 3, 2009	18.38	18.43	18.20	18.20
1120	AMEX	PJP	Wed, Dec 2, 2009	18.17	18.48	18.17	18.39
1119	AMEX	PJP	Tue, Dec 1, 2009	18.20	18.36	18.19	18.28
1118	AMEX	PJP	Mon, Nov 30, 2009	18.20	18.20	17.94	18.11
1117	AMEX	PJP	Fri, Nov 27, 2009	18.00	18.22	17.91	18.12
1116	AMEX	PJP	Wed, Nov 25, 2009	18.21	18.37	18.21	18.34
1115	AMEX	PJP	Tue, Nov 24, 2009	18.15	18.23	18.02	18.21
1114	AMEX	PJP	Mon, Nov 23, 2009	17.94	18.18	17.94	18.10
1113	AMEX	PJP	Fri, Nov 20, 2009	17.85	17.94	17.80	17.92
1112	AMEX	PJP	Thu, Nov 19, 2009	17.84	17.84	17.75	17.80
1111	AMEX	PJP	Wed, Nov 18, 2009	18.00	18.00	17.83	17.97
1110	AMEX	PJP	Tue, Nov 17, 2009	17.91	18.00	17.90	17.98
1109	AMEX	PJP	Mon, Nov 16, 2009	17.55	17.93	17.55	17.90
1108	AMEX	PJP	Fri, Nov 13, 2009	17.49	17.63	17.47	17.55
1107	AMEX	PJP	Thu, Nov 12, 2009	17.59	17.64	17.48	17.48
1106	AMEX	PJP	Wed, Nov 11, 2009	17.68	17.71	17.56	17.63
1105	AMEX	PJP	Tue, Nov 10, 2009	17.56	17.60	17.52	17.57
1104	AMEX	PJP	Mon, Nov 9, 2009	17.45	17.54	17.39	17.54
1103	AMEX	PJP	Fri, Nov 6, 2009	17.23	17.34	17.23	17.33
1102	AMEX	PJP	Thu, Nov 5, 2009	16.94	17.28	16.89	17.28
1101	AMEX	PJP	Wed, Nov 4, 2009	16.87	17.00	16.83	16.84
1100	AMEX	PJP	Tue, Nov 3, 2009	16.63	16.75	16.62	16.75
1099	AMEX	PJP	Mon, Nov 2, 2009	16.68	16.82	16.62	16.69
1098	AMEX	PJP	Fri, Oct 30, 2009	16.71	16.84	16.57	16.57
1097	AMEX	PJP	Thu, Oct 29, 2009	16.66	16.80	16.66	16.78
1096	AMEX	PJP	Wed, Oct 28, 2009	16.90	16.94	16.60	16.60
1095	AMEX	PJP	Tue, Oct 27, 2009	17.03	17.12	16.96	17.00
1094	AMEX	PJP	Mon, Oct 26, 2009	17.21	17.34	16.93	16.98
1093	AMEX	PJP	Fri, Oct 23, 2009	17.55	17.55	17.13	17.16
1092	AMEX	PJP	Thu, Oct 22, 2009	17.27	17.53	17.18	17.52
1091	AMEX	PJP	Wed, Oct 21, 2009	17.65	17.74	17.39	17.43
1090	AMEX	PJP	Tue, Oct 20, 2009	17.98	17.98	17.69	17.71
1089	AMEX	PJP	Mon, Oct 19, 2009	17.83	18.00	17.15	17.93
1088	AMEX	PJP	Fri, Oct 16, 2009	17.93	17.93	17.81	17.86
1087	AMEX	PJP	Thu, Oct 15, 2009	17.83	17.98	17.83	17.98
1086	AMEX	PJP	Wed, Oct 14, 2009	17.65	17.88	17.63	17.83
1085	AMEX	PJP	Tue, Oct 13, 2009	17.57	17.63	17.53	17.54
1084	AMEX	PJP	Mon, Oct 12, 2009	17.68	17.72	17.62	17.62
1083	AMEX	PJP	Fri, Oct 9, 2009	17.45	17.59	17.45	17.59
1082	AMEX	PJP	Thu, Oct 8, 2009	17.51	17.56	17.44	17.44
1081	AMEX	PJP	Wed, Oct 7, 2009	17.37	17.41	17.32	17.38
1080	AMEX	PJP	Tue, Oct 6, 2009	17.27	17.49	17.27	17.45
1079	AMEX	PJP	Mon, Oct 5, 2009	17.15	17.29	17.09	17.27
1078	AMEX	PJP	Fri, Oct 2, 2009	16.94	17.09	16.94	17.07
1077	AMEX	PJP	Thu, Oct 1, 2009	17.35	17.35	17.04	17.06
1076	AMEX	PJP	Wed, Sep 30, 2009	17.52	17.52	17.22	17.39
1075	AMEX	PJP	Tue, Sep 29, 2009	17.51	17.54	17.46	17.46
1074	AMEX	PJP	Mon, Sep 28, 2009	17.27	17.56	17.27	17.45
1073	AMEX	PJP	Fri, Sep 25, 2009	17.10	17.23	17.09	17.12
1072	AMEX	PJP	Thu, Sep 24, 2009	17.23	17.25	17.09	17.14
1071	AMEX	PJP	Wed, Sep 23, 2009	17.38	17.38	17.22	17.24
1070	AMEX	PJP	Tue, Sep 22, 2009	17.73	17.73	17.30	17.32
1069	AMEX	PJP	Mon, Sep 21, 2009	17.40	17.50	17.35	17.45
1068	AMEX	PJP	Fri, Sep 18, 2009	17.41	17.48	17.36	17.40
1067	AMEX	PJP	Thu, Sep 17, 2009	17.34	17.46	17.34	17.46
1066	AMEX	PJP	Wed, Sep 16, 2009	17.25	17.40	17.25	17.39
1065	AMEX	PJP	Tue, Sep 15, 2009	17.17	17.31	17.17	17.29
1064	AMEX	PJP	Mon, Sep 14, 2009	17.15	17.30	17.15	17.30
1063	AMEX	PJP	Fri, Sep 11, 2009	17.22	17.27	17.18	17.27
1062	AMEX	PJP	Thu, Sep 10, 2009	17.18	17.33	17.17	17.29
1061	AMEX	PJP	Wed, Sep 9, 2009	17.05	17.18	17.00	17.18
1060	AMEX	PJP	Tue, Sep 8, 2009	16.99	17.00	16.87	17.00
1059	AMEX	PJP	Fri, Sep 4, 2009	16.76	16.97	16.69	16.97
1058	AMEX	PJP	Thu, Sep 3, 2009	16.77	16.77	16.55	16.67
1057	AMEX	PJP	Wed, Sep 2, 2009	16.55	16.72	16.50	16.67
1056	AMEX	PJP	Tue, Sep 1, 2009	16.74	16.92	16.57	16.62
1055	AMEX	PJP	Mon, Aug 31, 2009	16.71	16.84	16.69	16.82
1054	AMEX	PJP	Fri, Aug 28, 2009	17.00	17.00	16.77	16.85
1053	AMEX	PJP	Thu, Aug 27, 2009	17.08	17.08	16.85	17.01
1052	AMEX	PJP	Wed, Aug 26, 2009	16.96	17.03	16.95	17.03
1051	AMEX	PJP	Tue, Aug 25, 2009	16.94	17.11	16.94	17.03
1050	AMEX	PJP	Mon, Aug 24, 2009	16.86	16.99	16.86	16.91
1049	AMEX	PJP	Fri, Aug 21, 2009	16.70	16.93	16.70	16.85
1048	AMEX	PJP	Thu, Aug 20, 2009	16.56	16.71	16.56	16.66
1047	AMEX	PJP	Wed, Aug 19, 2009	16.33	16.65	16.33	16.61
1046	AMEX	PJP	Tue, Aug 18, 2009	16.29	16.44	16.23	16.42
1045	AMEX	PJP	Mon, Aug 17, 2009	16.14	16.34	16.14	16.29
1044	AMEX	PJP	Fri, Aug 14, 2009	16.45	16.51	16.23	16.37
1043	AMEX	PJP	Thu, Aug 13, 2009	16.44	16.52	16.37	16.50
1042	AMEX	PJP	Wed, Aug 12, 2009	16.29	16.56	16.28	16.49
1041	AMEX	PJP	Tue, Aug 11, 2009	16.25	16.36	16.23	16.35
1040	AMEX	PJP	Mon, Aug 10, 2009	16.25	16.34	16.21	16.34
1039	AMEX	PJP	Fri, Aug 7, 2009	16.19	16.38	16.19	16.30
1038	AMEX	PJP	Thu, Aug 6, 2009	16.41	16.41	16.04	16.06
1037	AMEX	PJP	Wed, Aug 5, 2009	16.32	16.32	16.17	16.23
1036	AMEX	PJP	Tue, Aug 4, 2009	16.38	16.38	16.23	16.37
1035	AMEX	PJP	Mon, Aug 3, 2009	16.31	16.37	16.11	16.37
1034	AMEX	PJP	Fri, Jul 31, 2009	16.13	16.38	16.13	16.14
1033	AMEX	PJP	Thu, Jul 30, 2009	16.18	16.45	16.17	16.17
1032	AMEX	PJP	Wed, Jul 29, 2009	16.16	16.19	16.05	16.13
1031	AMEX	PJP	Tue, Jul 28, 2009	16.10	16.25	16.04	16.12
1030	AMEX	PJP	Mon, Jul 27, 2009	16.08	16.17	16.08	16.15
1029	AMEX	PJP	Fri, Jul 24, 2009	15.87	16.13	15.87	16.13
1028	AMEX	PJP	Thu, Jul 23, 2009	15.74	16.00	15.74	15.95
1027	AMEX	PJP	Wed, Jul 22, 2009	15.70	15.80	15.62	15.69
1026	AMEX	PJP	Tue, Jul 21, 2009	15.71	15.74	15.61	15.74
1025	AMEX	PJP	Mon, Jul 20, 2009	15.56	15.56	15.41	15.53
1024	AMEX	PJP	Fri, Jul 17, 2009	15.57	15.57	15.42	15.46
1023	AMEX	PJP	Thu, Jul 16, 2009	15.35	15.55	15.35	15.52
1022	AMEX	PJP	Wed, Jul 15, 2009	15.24	15.39	15.16	15.38
1021	AMEX	PJP	Tue, Jul 14, 2009	15.15	15.19	15.08	15.18
1020	AMEX	PJP	Mon, Jul 13, 2009	14.85	15.10	14.78	15.07
1019	AMEX	PJP	Fri, Jul 10, 2009	14.88	14.89	14.81	14.85
1018	AMEX	PJP	Thu, Jul 9, 2009	15.06	15.09	14.85	14.86
1017	AMEX	PJP	Wed, Jul 8, 2009	14.96	15.18	14.96	15.07
1016	AMEX	PJP	Tue, Jul 7, 2009	15.16	15.18	15.00	15.00
1015	AMEX	PJP	Mon, Jul 6, 2009	14.96	15.25	14.93	15.25
1014	AMEX	PJP	Thu, Jul 2, 2009	15.31	15.31	15.04	15.06
1013	AMEX	PJP	Wed, Jul 1, 2009	15.46	15.53	15.41	15.52
1012	AMEX	PJP	Tue, Jun 30, 2009	15.44	15.51	15.30	15.39
1011	AMEX	PJP	Mon, Jun 29, 2009	15.38	15.50	15.27	15.49
1010	AMEX	PJP	Fri, Jun 26, 2009	15.30	15.42	15.21	15.42
1009	AMEX	PJP	Thu, Jun 25, 2009	14.85	15.41	14.85	15.37
1008	AMEX	PJP	Wed, Jun 24, 2009	14.80	14.99	14.80	14.91
1007	AMEX	PJP	Tue, Jun 23, 2009	14.81	14.86	14.74	14.74
1006	AMEX	PJP	Mon, Jun 22, 2009	15.05	15.05	14.78	14.78
1005	AMEX	PJP	Fri, Jun 19, 2009	15.08	15.23	15.04	15.10
1004	AMEX	PJP	Thu, Jun 18, 2009	14.84	15.14	14.84	15.06
1003	AMEX	PJP	Wed, Jun 17, 2009	14.50	14.86	14.50	14.73
1002	AMEX	PJP	Tue, Jun 16, 2009	14.62	14.73	14.53	14.53
1001	AMEX	PJP	Mon, Jun 15, 2009	14.85	14.85	14.50	14.57
1000	AMEX	PJP	Fri, Jun 12, 2009	14.92	15.05	14.82	14.95
999	AMEX	PJP	Thu, Jun 11, 2009	14.76	15.07	14.76	14.91
998	AMEX	PJP	Wed, Jun 10, 2009	14.84	14.91	14.65	14.71
997	AMEX	PJP	Tue, Jun 9, 2009	14.87	14.87	14.77	14.82
996	AMEX	PJP	Mon, Jun 8, 2009	14.88	14.93	14.74	14.83
995	AMEX	PJP	Fri, Jun 5, 2009	15.11	15.11	14.83	14.95
994	AMEX	PJP	Thu, Jun 4, 2009	15.01	15.01	14.87	14.87
993	AMEX	PJP	Wed, Jun 3, 2009	14.90	15.00	14.88	14.95
992	AMEX	PJP	Tue, Jun 2, 2009	14.73	15.11	14.73	15.00
991	AMEX	PJP	Mon, Jun 1, 2009	14.82	14.88	14.78	14.81
990	AMEX	PJP	Fri, May 29, 2009	14.57	14.74	14.42	14.74
989	AMEX	PJP	Thu, May 28, 2009	14.52	14.58	14.37	14.48
988	AMEX	PJP	Wed, May 27, 2009	14.47	14.58	14.39	14.42
987	AMEX	PJP	Tue, May 26, 2009	14.16	14.53	14.14	14.39
986	AMEX	PJP	Fri, May 22, 2009	14.39	14.39	14.27	14.27
985	AMEX	PJP	Thu, May 21, 2009	14.39	14.48	14.23	14.31
984	AMEX	PJP	Wed, May 20, 2009	14.52	14.68	14.37	14.37
983	AMEX	PJP	Tue, May 19, 2009	14.62	14.62	14.46	14.49
982	AMEX	PJP	Mon, May 18, 2009	14.35	14.61	14.31	14.57
981	AMEX	PJP	Fri, May 15, 2009	14.25	14.40	14.25	14.29
980	AMEX	PJP	Thu, May 14, 2009	14.62	14.74	14.31	14.37
979	AMEX	PJP	Wed, May 13, 2009	14.43	14.61	14.39	14.39
978	AMEX	PJP	Tue, May 12, 2009	14.74	14.74	14.46	14.55
977	AMEX	PJP	Mon, May 11, 2009	14.49	14.49	14.12	14.46
976	AMEX	PJP	Fri, May 8, 2009	14.35	14.52	14.31	14.50
975	AMEX	PJP	Thu, May 7, 2009	14.18	14.36	14.18	14.27
974	AMEX	PJP	Wed, May 6, 2009	14.45	14.45	13.99	14.18
973	AMEX	PJP	Tue, May 5, 2009	13.92	14.27	13.92	14.27
972	AMEX	PJP	Mon, May 4, 2009	13.76	14.18	13.76	14.08
971	AMEX	PJP	Fri, May 1, 2009	14.15	14.15	13.69	13.76
970	AMEX	PJP	Thu, Apr 30, 2009	14.28	14.28	13.81	13.97
969	AMEX	PJP	Wed, Apr 29, 2009	14.14	14.14	13.81	14.06
968	AMEX	PJP	Tue, Apr 28, 2009	13.98	13.98	13.85	13.87
967	AMEX	PJP	Mon, Apr 27, 2009	13.81	14.02	13.81	13.92
966	AMEX	PJP	Fri, Apr 24, 2009	13.60	13.83	13.60	13.71
965	AMEX	PJP	Thu, Apr 23, 2009	13.61	13.70	13.50	13.63
964	AMEX	PJP	Wed, Apr 22, 2009	13.92	13.92	13.65	13.66
963	AMEX	PJP	Tue, Apr 21, 2009	13.64	13.84	13.64	13.78
962	AMEX	PJP	Mon, Apr 20, 2009	13.84	14.08	13.80	13.80
961	AMEX	PJP	Fri, Apr 17, 2009	13.92	14.24	13.92	14.16
960	AMEX	PJP	Thu, Apr 16, 2009	14.03	14.10	13.89	14.07
959	AMEX	PJP	Wed, Apr 15, 2009	13.84	13.97	13.81	13.97
958	AMEX	PJP	Tue, Apr 14, 2009	13.93	13.96	13.79	13.86
957	AMEX	PJP	Mon, Apr 13, 2009	14.06	14.13	14.01	14.03
956	AMEX	PJP	Thu, Apr 9, 2009	14.67	14.67	13.98	14.04
955	AMEX	PJP	Wed, Apr 8, 2009	13.93	14.04	13.87	14.04
954	AMEX	PJP	Tue, Apr 7, 2009	13.85	13.94	13.74	13.75
953	AMEX	PJP	Mon, Apr 6, 2009	13.86	14.09	13.85	13.99
952	AMEX	PJP	Fri, Apr 3, 2009	14.08	14.08	13.82	13.92
951	AMEX	PJP	Thu, Apr 2, 2009	14.39	14.39	14.04	14.05
950	AMEX	PJP	Wed, Apr 1, 2009	13.89	14.11	13.75	14.03
949	AMEX	PJP	Tue, Mar 31, 2009	14.44	14.44	14.13	14.13
948	AMEX	PJP	Mon, Mar 30, 2009	13.75	14.08	13.53	14.08
947	AMEX	PJP	Fri, Mar 27, 2009	14.12	14.34	13.83	14.17
946	AMEX	PJP	Thu, Mar 26, 2009	14.39	14.39	14.12	14.33
945	AMEX	PJP	Wed, Mar 25, 2009	13.89	14.27	13.63	14.14
944	AMEX	PJP	Tue, Mar 24, 2009	14.19	14.19	13.91	13.91
943	AMEX	PJP	Mon, Mar 23, 2009	13.95	14.14	13.65	14.13
942	AMEX	PJP	Fri, Mar 20, 2009	13.53	13.79	13.53	13.60
941	AMEX	PJP	Thu, Mar 19, 2009	14.17	14.17	13.50	13.53
940	AMEX	PJP	Wed, Mar 18, 2009	13.74	14.06	13.71	13.76
939	AMEX	PJP	Tue, Mar 17, 2009	13.74	13.93	13.54	13.90
938	AMEX	PJP	Mon, Mar 16, 2009	14.42	14.42	13.58	13.58
937	AMEX	PJP	Fri, Mar 13, 2009	13.77	13.85	13.51	13.74
936	AMEX	PJP	Thu, Mar 12, 2009	12.56	13.47	12.56	13.42
935	AMEX	PJP	Wed, Mar 11, 2009	12.85	13.19	12.73	12.81
934	AMEX	PJP	Tue, Mar 10, 2009	12.86	13.03	12.75	13.03
933	AMEX	PJP	Mon, Mar 9, 2009	12.75	12.93	12.50	12.58
932	AMEX	PJP	Fri, Mar 6, 2009	12.54	12.75	12.49	12.75
931	AMEX	PJP	Thu, Mar 5, 2009	12.80	12.80	12.51	12.58
930	AMEX	PJP	Wed, Mar 4, 2009	12.82	13.15	12.67	12.95
929	AMEX	PJP	Tue, Mar 3, 2009	12.90	13.00	12.55	12.61
928	AMEX	PJP	Mon, Mar 2, 2009	13.33	13.33	12.79	12.80
927	AMEX	PJP	Fri, Feb 27, 2009	14.01	14.01	13.54	13.54
926	AMEX	PJP	Thu, Feb 26, 2009	14.84	14.84	14.09	14.09
925	AMEX	PJP	Wed, Feb 25, 2009	14.94	14.96	14.64	14.69
924	AMEX	PJP	Tue, Feb 24, 2009	14.78	15.03	14.75	14.94
923	AMEX	PJP	Mon, Feb 23, 2009	15.01	15.12	14.68	14.80
922	AMEX	PJP	Fri, Feb 20, 2009	15.02	15.17	14.94	15.06
921	AMEX	PJP	Thu, Feb 19, 2009	15.55	15.93	15.02	15.25
920	AMEX	PJP	Wed, Feb 18, 2009	15.38	15.38	15.09	15.23
919	AMEX	PJP	Tue, Feb 17, 2009	16.13	16.13	15.12	15.27
918	AMEX	PJP	Fri, Feb 13, 2009	15.72	15.80	15.61	15.70
917	AMEX	PJP	Thu, Feb 12, 2009	15.38	15.78	15.01	15.78
916	AMEX	PJP	Wed, Feb 11, 2009	15.40	15.60	15.40	15.54
915	AMEX	PJP	Tue, Feb 10, 2009	15.78	15.89	15.39	15.46
914	AMEX	PJP	Mon, Feb 9, 2009	15.95	16.00	15.75	15.92
913	AMEX	PJP	Fri, Feb 6, 2009	15.77	16.02	15.77	15.87
912	AMEX	PJP	Thu, Feb 5, 2009	15.53	15.83	15.49	15.71
911	AMEX	PJP	Wed, Feb 4, 2009	15.92	16.00	15.58	15.58
910	AMEX	PJP	Tue, Feb 3, 2009	15.66	15.88	15.39	15.75
909	AMEX	PJP	Mon, Feb 2, 2009	15.18	15.55	15.18	15.50
908	AMEX	PJP	Fri, Jan 30, 2009	15.50	15.54	15.32	15.34
907	AMEX	PJP	Thu, Jan 29, 2009	15.59	15.62	15.43	15.53
906	AMEX	PJP	Wed, Jan 28, 2009	15.92	15.92	15.49	15.61
905	AMEX	PJP	Tue, Jan 27, 2009	15.28	15.55	15.28	15.45
904	AMEX	PJP	Mon, Jan 26, 2009	15.16	15.33	15.03	15.15
903	AMEX	PJP	Fri, Jan 23, 2009	14.96	15.22	14.92	15.19
902	AMEX	PJP	Thu, Jan 22, 2009	15.06	15.29	15.01	15.20
901	AMEX	PJP	Wed, Jan 21, 2009	14.90	15.34	14.78	15.33
900	AMEX	PJP	Tue, Jan 20, 2009	15.32	15.34	14.83	14.83
899	AMEX	PJP	Fri, Jan 16, 2009	15.53	15.53	15.04	15.24
898	AMEX	PJP	Thu, Jan 15, 2009	15.09	15.23	14.71	15.22
897	AMEX	PJP	Wed, Jan 14, 2009	15.00	15.18	15.00	15.10
896	AMEX	PJP	Tue, Jan 13, 2009	15.22	15.42	15.11	15.35
895	AMEX	PJP	Mon, Jan 12, 2009	15.51	15.57	15.20	15.31
894	AMEX	PJP	Fri, Jan 9, 2009	15.90	16.02	15.47	15.59
893	AMEX	PJP	Thu, Jan 8, 2009	15.69	15.80	15.57	15.75
892	AMEX	PJP	Wed, Jan 7, 2009	15.60	15.88	15.60	15.67
891	AMEX	PJP	Tue, Jan 6, 2009	16.32	16.32	15.81	15.88
890	AMEX	PJP	Mon, Jan 5, 2009	16.31	16.80	16.03	16.15
889	AMEX	PJP	Fri, Jan 2, 2009	15.96	16.47	15.96	16.45
888	AMEX	PJP	Wed, Dec 31, 2008	16.01	16.20	16.00	16.12
887	AMEX	PJP	Tue, Dec 30, 2008	15.67	15.94	15.67	15.89
886	AMEX	PJP	Mon, Dec 29, 2008	15.53	15.61	15.32	15.61
885	AMEX	PJP	Fri, Dec 26, 2008	15.62	15.65	15.54	15.63
884	AMEX	PJP	Wed, Dec 24, 2008	15.97	15.97	15.52	15.61
883	AMEX	PJP	Tue, Dec 23, 2008	15.65	15.89	15.55	15.63
882	AMEX	PJP	Mon, Dec 22, 2008	15.70	15.72	15.29	15.58
881	AMEX	PJP	Fri, Dec 19, 2008	15.76	15.98	15.49	15.49
880	AMEX	PJP	Thu, Dec 18, 2008	15.72	15.87	15.45	15.71
879	AMEX	PJP	Wed, Dec 17, 2008	15.66	15.76	15.46	15.62
878	AMEX	PJP	Tue, Dec 16, 2008	15.15	15.68	15.15	15.68
877	AMEX	PJP	Mon, Dec 15, 2008	15.55	15.55	14.89	15.02
876	AMEX	PJP	Fri, Dec 12, 2008	14.40	15.41	14.40	15.41
875	AMEX	PJP	Thu, Dec 11, 2008	15.15	15.42	14.94	15.22
874	AMEX	PJP	Wed, Dec 10, 2008	15.23	15.40	15.08	15.21
873	AMEX	PJP	Tue, Dec 9, 2008	15.33	15.48	14.99	15.03
872	AMEX	PJP	Mon, Dec 8, 2008	15.79	15.86	15.26	15.35
871	AMEX	PJP	Fri, Dec 5, 2008	14.82	15.28	14.33	15.28
870	AMEX	PJP	Thu, Dec 4, 2008	15.08	15.08	14.55	14.60
869	AMEX	PJP	Wed, Dec 3, 2008	14.70	15.02	14.53	15.02
868	AMEX	PJP	Tue, Dec 2, 2008	14.31	14.70	14.20	14.70
867	AMEX	PJP	Mon, Dec 1, 2008	14.77	14.98	14.00	14.00
866	AMEX	PJP	Fri, Nov 28, 2008	14.86	15.00	14.80	14.97
865	AMEX	PJP	Wed, Nov 26, 2008	14.65	14.80	14.06	14.69
864	AMEX	PJP	Tue, Nov 25, 2008	14.82	14.82	14.29	14.56
863	AMEX	PJP	Mon, Nov 24, 2008	14.27	14.45	13.64	14.21
862	AMEX	PJP	Fri, Nov 21, 2008	13.72	13.84	13.14	13.84
861	AMEX	PJP	Thu, Nov 20, 2008	14.23	14.54	13.50	13.50
860	AMEX	PJP	Wed, Nov 19, 2008	14.78	15.65	14.49	14.64
859	AMEX	PJP	Tue, Nov 18, 2008	14.75	15.24	14.53	15.17
858	AMEX	PJP	Mon, Nov 17, 2008	14.75	15.29	14.75	14.91
857	AMEX	PJP	Fri, Nov 14, 2008	15.25	15.60	14.92	14.92
856	AMEX	PJP	Thu, Nov 13, 2008	14.68	15.36	14.40	15.36
855	AMEX	PJP	Wed, Nov 12, 2008	15.13	15.13	14.73	14.75
854	AMEX	PJP	Tue, Nov 11, 2008	14.97	15.39	14.97	15.26
853	AMEX	PJP	Mon, Nov 10, 2008	15.36	16.24	15.17	15.38
852	AMEX	PJP	Fri, Nov 7, 2008	15.01	15.83	15.01	15.30
851	AMEX	PJP	Thu, Nov 6, 2008	15.28	15.53	14.90	15.03
850	AMEX	PJP	Wed, Nov 5, 2008	16.01	16.04	15.26	15.39
849	AMEX	PJP	Tue, Nov 4, 2008	15.75	16.04	15.72	15.85
848	AMEX	PJP	Mon, Nov 3, 2008	15.74	15.80	15.46	15.74
847	AMEX	PJP	Fri, Oct 31, 2008	15.35	15.74	15.26	15.44
846	AMEX	PJP	Thu, Oct 30, 2008	15.56	15.56	14.92	15.29
845	AMEX	PJP	Wed, Oct 29, 2008	14.98	15.48	14.57	14.74
844	AMEX	PJP	Tue, Oct 28, 2008	14.68	14.70	13.68	14.70
843	AMEX	PJP	Mon, Oct 27, 2008	14.01	14.44	13.81	14.10
842	AMEX	PJP	Fri, Oct 24, 2008	14.04	14.50	14.01	14.44
841	AMEX	PJP	Thu, Oct 23, 2008	14.90	15.07	14.19	14.80
840	AMEX	PJP	Wed, Oct 22, 2008	15.13	15.13	14.36	14.37
839	AMEX	PJP	Tue, Oct 21, 2008	15.77	15.79	15.21	15.50
838	AMEX	PJP	Mon, Oct 20, 2008	14.75	15.53	14.75	15.49
837	AMEX	PJP	Fri, Oct 17, 2008	13.98	15.47	13.98	15.04
836	AMEX	PJP	Thu, Oct 16, 2008	14.44	14.75	13.80	14.34
835	AMEX	PJP	Wed, Oct 15, 2008	15.10	15.37	14.12	14.12
834	AMEX	PJP	Tue, Oct 14, 2008	16.24	16.50	15.00	15.33
833	AMEX	PJP	Mon, Oct 13, 2008	14.04	15.48	14.04	15.29
832	AMEX	PJP	Fri, Oct 10, 2008	13.82	14.16	13.01	13.88
831	AMEX	PJP	Thu, Oct 9, 2008	14.99	15.93	14.06	14.28
830	AMEX	PJP	Wed, Oct 8, 2008	15.35	15.72	14.63	15.04
829	AMEX	PJP	Tue, Oct 7, 2008	15.97	16.62	15.51	15.63
828	AMEX	PJP	Mon, Oct 6, 2008	16.13	16.58	15.28	16.02
827	AMEX	PJP	Fri, Oct 3, 2008	17.08	17.15	16.77	16.80
826	AMEX	PJP	Thu, Oct 2, 2008	17.31	17.35	16.94	16.97
825	AMEX	PJP	Wed, Oct 1, 2008	17.09	17.60	16.90	17.29
824	AMEX	PJP	Tue, Sep 30, 2008	17.62	17.62	16.19	17.24
823	AMEX	PJP	Mon, Sep 29, 2008	17.77	17.77	16.44	16.72
822	AMEX	PJP	Fri, Sep 26, 2008	17.45	17.74	17.33	17.33
821	AMEX	PJP	Thu, Sep 25, 2008	17.31	17.68	17.30	17.65
820	AMEX	PJP	Wed, Sep 24, 2008	16.66	17.42	16.66	17.34
819	AMEX	PJP	Tue, Sep 23, 2008	17.35	17.52	17.26	17.26
818	AMEX	PJP	Mon, Sep 22, 2008	17.63	17.79	17.35	17.79
817	AMEX	PJP	Fri, Sep 19, 2008	17.85	17.91	17.01	17.78
816	AMEX	PJP	Thu, Sep 18, 2008	17.10	17.65	17.09	17.62
815	AMEX	PJP	Wed, Sep 17, 2008	18.56	18.56	17.23	17.24
814	AMEX	PJP	Tue, Sep 16, 2008	16.58	17.87	16.40	17.86
813	AMEX	PJP	Mon, Sep 15, 2008	17.55	18.06	17.21	17.22
812	AMEX	PJP	Fri, Sep 12, 2008	18.08	18.08	17.90	17.99
811	AMEX	PJP	Thu, Sep 11, 2008	18.49	18.49	17.79	18.07
810	AMEX	PJP	Wed, Sep 10, 2008	17.87	17.98	17.79	17.85
809	AMEX	PJP	Tue, Sep 9, 2008	18.19	18.24	17.79	17.81
808	AMEX	PJP	Mon, Sep 8, 2008	18.54	18.55	17.92	18.20
807	AMEX	PJP	Fri, Sep 5, 2008	18.13	18.13	17.67	17.85
806	AMEX	PJP	Thu, Sep 4, 2008	18.22	18.22	17.90	17.91
805	AMEX	PJP	Wed, Sep 3, 2008	18.24	18.26	18.10	18.26
804	AMEX	PJP	Tue, Sep 2, 2008	18.22	18.56	18.17	18.27
803	AMEX	PJP	Fri, Aug 29, 2008	18.30	18.30	18.00	18.05
802	AMEX	PJP	Thu, Aug 28, 2008	18.12	18.21	18.08	18.21
801	AMEX	PJP	Wed, Aug 27, 2008	17.88	18.07	17.88	18.04
800	AMEX	PJP	Tue, Aug 26, 2008	18.04	18.17	17.98	18.02
799	AMEX	PJP	Mon, Aug 25, 2008	18.46	18.46	17.94	18.05
798	AMEX	PJP	Fri, Aug 22, 2008	18.13	18.30	18.10	18.28
797	AMEX	PJP	Thu, Aug 21, 2008	17.92	18.02	17.86	18.01
796	AMEX	PJP	Wed, Aug 20, 2008	18.18	18.21	18.00	18.10
795	AMEX	PJP	Tue, Aug 19, 2008	17.81	18.84	17.81	18.17
794	AMEX	PJP	Mon, Aug 18, 2008	18.53	18.57	18.37	18.42
793	AMEX	PJP	Fri, Aug 15, 2008	18.51	18.63	18.50	18.56
792	AMEX	PJP	Thu, Aug 14, 2008	18.30	18.51	18.21	18.51
791	AMEX	PJP	Wed, Aug 13, 2008	18.47	18.47	18.21	18.35
790	AMEX	PJP	Tue, Aug 12, 2008	18.67	18.67	18.35	18.37
789	AMEX	PJP	Mon, Aug 11, 2008	17.88	18.52	17.88	18.44
788	AMEX	PJP	Fri, Aug 8, 2008	18.20	18.35	18.18	18.33
787	AMEX	PJP	Thu, Aug 7, 2008	18.20	18.31	17.86	17.94
786	AMEX	PJP	Wed, Aug 6, 2008	18.37	18.43	18.12	18.36
785	AMEX	PJP	Tue, Aug 5, 2008	18.00	18.19	17.99	18.17
784	AMEX	PJP	Mon, Aug 4, 2008	17.85	17.92	17.68	17.85
783	AMEX	PJP	Fri, Aug 1, 2008	17.84	17.84	17.55	17.68
782	AMEX	PJP	Thu, Jul 31, 2008	17.84	17.99	17.81	17.81
781	AMEX	PJP	Wed, Jul 30, 2008	17.83	18.00	17.60	17.73
780	AMEX	PJP	Tue, Jul 29, 2008	17.76	17.99	17.76	17.89
779	AMEX	PJP	Mon, Jul 28, 2008	18.23	18.26	17.84	17.84
778	AMEX	PJP	Fri, Jul 25, 2008	17.77	18.02	17.70	18.00
777	AMEX	PJP	Thu, Jul 24, 2008	17.98	18.04	17.85	17.85
776	AMEX	PJP	Wed, Jul 23, 2008	18.14	18.19	17.91	17.98
775	AMEX	PJP	Tue, Jul 22, 2008	17.73	18.03	17.73	17.93
774	AMEX	PJP	Mon, Jul 21, 2008	18.12	18.14	17.80	17.91
773	AMEX	PJP	Fri, Jul 18, 2008	17.93	17.96	17.76	17.84
772	AMEX	PJP	Thu, Jul 17, 2008	17.72	17.91	17.61	17.81
771	AMEX	PJP	Wed, Jul 16, 2008	17.53	17.74	17.53	17.62
770	AMEX	PJP	Tue, Jul 15, 2008	17.45	17.62	17.26	17.50
769	AMEX	PJP	Mon, Jul 14, 2008	17.11	17.40	17.11	17.27
768	AMEX	PJP	Fri, Jul 11, 2008	17.88	17.88	17.11	17.20
767	AMEX	PJP	Thu, Jul 10, 2008	17.50	17.50	17.28	17.34
766	AMEX	PJP	Wed, Jul 9, 2008	17.47	17.69	17.31	17.33
765	AMEX	PJP	Tue, Jul 8, 2008	16.85	17.36	16.77	17.35
764	AMEX	PJP	Mon, Jul 7, 2008	16.94	16.95	16.67	16.81
763	AMEX	PJP	Thu, Jul 3, 2008	16.95	16.98	16.87	16.88
762	AMEX	PJP	Wed, Jul 2, 2008	16.86	17.04	16.85	16.86
761	AMEX	PJP	Tue, Jul 1, 2008	16.72	16.97	16.64	16.93
760	AMEX	PJP	Mon, Jun 30, 2008	16.77	16.92	16.70	16.82
759	AMEX	PJP	Fri, Jun 27, 2008	16.55	16.81	16.55	16.76
758	AMEX	PJP	Thu, Jun 26, 2008	16.79	16.79	16.54	16.56
757	AMEX	PJP	Wed, Jun 25, 2008	16.80	16.97	16.74	16.91
756	AMEX	PJP	Tue, Jun 24, 2008	16.57	16.74	16.55	16.72
755	AMEX	PJP	Mon, Jun 23, 2008	16.64	16.67	16.57	16.61
754	AMEX	PJP	Fri, Jun 20, 2008	16.71	16.71	16.48	16.53
753	AMEX	PJP	Thu, Jun 19, 2008	16.56	16.85	16.44	16.80
752	AMEX	PJP	Wed, Jun 18, 2008	16.63	16.72	16.52	16.52
751	AMEX	PJP	Tue, Jun 17, 2008	16.70	16.74	16.66	16.66
750	AMEX	PJP	Mon, Jun 16, 2008	16.63	16.75	16.56	16.72
749	AMEX	PJP	Fri, Jun 13, 2008	16.63	16.75	16.63	16.75
748	AMEX	PJP	Thu, Jun 12, 2008	16.65	16.75	16.55	16.58
747	AMEX	PJP	Wed, Jun 11, 2008	16.73	16.73	16.57	16.57
746	AMEX	PJP	Tue, Jun 10, 2008	16.77	16.89	16.77	16.84
745	AMEX	PJP	Mon, Jun 9, 2008	17.18	17.18	16.88	16.97
744	AMEX	PJP	Fri, Jun 6, 2008	17.40	17.40	17.20	17.23
743	AMEX	PJP	Thu, Jun 5, 2008	17.33	17.53	17.31	17.51
742	AMEX	PJP	Wed, Jun 4, 2008	17.24	17.37	17.22	17.32
741	AMEX	PJP	Tue, Jun 3, 2008	17.34	17.34	17.12	17.24
740	AMEX	PJP	Mon, Jun 2, 2008	17.49	17.49	17.25	17.31
739	AMEX	PJP	Fri, May 30, 2008	17.47	17.55	17.40	17.55
738	AMEX	PJP	Thu, May 29, 2008	17.30	17.59	17.30	17.49
737	AMEX	PJP	Wed, May 28, 2008	17.28	17.30	17.19	17.28
736	AMEX	PJP	Tue, May 27, 2008	16.90	17.33	16.90	17.29
735	AMEX	PJP	Fri, May 23, 2008	17.19	17.24	17.12	17.13
734	AMEX	PJP	Thu, May 22, 2008	17.02	17.35	16.83	17.28
733	AMEX	PJP	Wed, May 21, 2008	17.37	17.39	17.07	17.09
732	AMEX	PJP	Tue, May 20, 2008	17.32	17.40	17.20	17.26
731	AMEX	PJP	Mon, May 19, 2008	17.25	17.43	17.25	17.36
730	AMEX	PJP	Fri, May 16, 2008	17.26	17.31	17.18	17.27
729	AMEX	PJP	Thu, May 15, 2008	17.16	17.28	17.10	17.21
728	AMEX	PJP	Wed, May 14, 2008	17.13	17.30	17.13	17.20
727	AMEX	PJP	Tue, May 13, 2008	17.07	17.08	17.00	17.01
726	AMEX	PJP	Mon, May 12, 2008	17.10	17.14	17.07	17.10
725	AMEX	PJP	Fri, May 9, 2008	16.87	17.05	16.82	17.01
724	AMEX	PJP	Thu, May 8, 2008	16.98	17.07	16.96	17.01
723	AMEX	PJP	Wed, May 7, 2008	17.23	17.28	16.93	16.93
722	AMEX	PJP	Tue, May 6, 2008	17.23	17.28	17.19	17.22
721	AMEX	PJP	Mon, May 5, 2008	17.36	17.38	17.24	17.37
720	AMEX	PJP	Fri, May 2, 2008	17.55	17.55	17.31	17.37
719	AMEX	PJP	Thu, May 1, 2008	17.29	17.49	17.29	17.44
718	AMEX	PJP	Wed, Apr 30, 2008	17.29	17.39	17.16	17.17
717	AMEX	PJP	Tue, Apr 29, 2008	17.38	17.38	17.21	17.23
716	AMEX	PJP	Mon, Apr 28, 2008	17.39	17.55	17.39	17.42
715	AMEX	PJP	Fri, Apr 25, 2008	17.27	17.41	17.27	17.37
714	AMEX	PJP	Thu, Apr 24, 2008	17.15	17.40	17.14	17.28
713	AMEX	PJP	Wed, Apr 23, 2008	17.09	17.25	17.09	17.19
712	AMEX	PJP	Tue, Apr 22, 2008	17.17	17.17	17.02	17.09
711	AMEX	PJP	Mon, Apr 21, 2008	17.41	17.41	17.23	17.24
710	AMEX	PJP	Fri, Apr 18, 2008	17.46	17.52	17.46	17.51
709	AMEX	PJP	Thu, Apr 17, 2008	17.47	17.47	17.31	17.31
708	AMEX	PJP	Wed, Apr 16, 2008	17.42	17.52	17.39	17.52
707	AMEX	PJP	Tue, Apr 15, 2008	17.38	17.44	17.28	17.37
706	AMEX	PJP	Mon, Apr 14, 2008	17.47	17.47	17.37	17.42
705	AMEX	PJP	Fri, Apr 11, 2008	17.71	17.71	17.47	17.47
704	AMEX	PJP	Thu, Apr 10, 2008	17.08	17.88	17.07	17.83
703	AMEX	PJP	Wed, Apr 9, 2008	17.37	17.39	17.16	17.24
702	AMEX	PJP	Tue, Apr 8, 2008	17.40	17.46	17.32	17.41
701	AMEX	PJP	Mon, Apr 7, 2008	17.36	17.50	17.00	17.49
700	AMEX	PJP	Fri, Apr 4, 2008	17.17	17.39	17.17	17.28
699	AMEX	PJP	Thu, Apr 3, 2008	17.31	17.31	17.11	17.17
698	AMEX	PJP	Wed, Apr 2, 2008	17.24	17.39	17.19	17.23
697	AMEX	PJP	Tue, Apr 1, 2008	16.99	17.36	16.99	17.33
696	AMEX	PJP	Mon, Mar 31, 2008	16.75	17.06	16.70	17.03
695	AMEX	PJP	Fri, Mar 28, 2008	17.02	17.17	16.86	16.89
694	AMEX	PJP	Thu, Mar 27, 2008	17.10	17.11	16.94	16.97
693	AMEX	PJP	Wed, Mar 26, 2008	17.12	17.13	16.98	17.09
692	AMEX	PJP	Tue, Mar 25, 2008	17.07	17.24	17.07	17.10
691	AMEX	PJP	Mon, Mar 24, 2008	16.93	17.20	16.93	17.10
690	AMEX	PJP	Thu, Mar 20, 2008	16.56	16.87	16.56	16.87
689	AMEX	PJP	Wed, Mar 19, 2008	16.78	16.96	16.63	16.68
688	AMEX	PJP	Tue, Mar 18, 2008	16.47	16.77	16.44	16.76
687	AMEX	PJP	Mon, Mar 17, 2008	16.19	16.52	16.19	16.37
686	AMEX	PJP	Fri, Mar 14, 2008	16.64	16.77	16.22	16.45
685	AMEX	PJP	Thu, Mar 13, 2008	16.42	16.84	15.56	16.78
684	AMEX	PJP	Wed, Mar 12, 2008	16.50	16.76	16.50	16.55
683	AMEX	PJP	Tue, Mar 11, 2008	16.51	16.55	16.22	16.55
682	AMEX	PJP	Mon, Mar 10, 2008	16.35	16.46	16.05	16.05
681	AMEX	PJP	Fri, Mar 7, 2008	16.50	16.59	16.38	16.50
680	AMEX	PJP	Thu, Mar 6, 2008	16.96	16.98	16.58	16.60
679	AMEX	PJP	Wed, Mar 5, 2008	17.29	17.29	16.86	17.02
678	AMEX	PJP	Tue, Mar 4, 2008	17.10	17.27	17.10	17.23
677	AMEX	PJP	Mon, Mar 3, 2008	17.13	17.31	17.13	17.26
676	AMEX	PJP	Fri, Feb 29, 2008	17.18	17.22	17.09	17.17
675	AMEX	PJP	Thu, Feb 28, 2008	17.44	17.48	17.36	17.43
674	AMEX	PJP	Wed, Feb 27, 2008	17.54	17.70	17.52	17.55
673	AMEX	PJP	Tue, Feb 26, 2008	17.60	17.87	17.60	17.71
672	AMEX	PJP	Mon, Feb 25, 2008	17.24	17.61	17.24	17.61
671	AMEX	PJP	Fri, Feb 22, 2008	17.25	17.25	17.02	17.17
670	AMEX	PJP	Thu, Feb 21, 2008	17.27	17.46	16.99	17.16
669	AMEX	PJP	Wed, Feb 20, 2008	17.24	17.40	17.22	17.37
668	AMEX	PJP	Tue, Feb 19, 2008	18.23	18.23	17.43	17.48
667	AMEX	PJP	Fri, Feb 15, 2008	17.34	17.39	17.30	17.39
666	AMEX	PJP	Thu, Feb 14, 2008	17.59	17.59	17.32	17.40
665	AMEX	PJP	Wed, Feb 13, 2008	17.34	17.65	17.34	17.52
664	AMEX	PJP	Tue, Feb 12, 2008	17.41	17.48	17.35	17.41
663	AMEX	PJP	Mon, Feb 11, 2008	17.18	17.28	17.12	17.28
662	AMEX	PJP	Fri, Feb 8, 2008	17.41	17.41	17.15	17.26
661	AMEX	PJP	Thu, Feb 7, 2008	17.49	17.53	17.31	17.48
660	AMEX	PJP	Wed, Feb 6, 2008	17.64	17.77	17.53	17.55
659	AMEX	PJP	Tue, Feb 5, 2008	17.75	17.75	17.57	17.57
658	AMEX	PJP	Mon, Feb 4, 2008	17.78	17.94	17.78	17.88
657	AMEX	PJP	Fri, Feb 1, 2008	17.49	17.75	17.49	17.74
656	AMEX	PJP	Thu, Jan 31, 2008	17.20	17.60	17.10	17.53
655	AMEX	PJP	Wed, Jan 30, 2008	17.54	17.85	17.36	17.38
654	AMEX	PJP	Tue, Jan 29, 2008	17.55	17.65	17.43	17.63
653	AMEX	PJP	Mon, Jan 28, 2008	17.01	17.44	17.01	17.44
652	AMEX	PJP	Fri, Jan 25, 2008	17.35	17.67	17.08	17.23
651	AMEX	PJP	Thu, Jan 24, 2008	17.40	17.64	17.40	17.47
650	AMEX	PJP	Wed, Jan 23, 2008	17.32	17.48	16.95	17.43
649	AMEX	PJP	Tue, Jan 22, 2008	17.16	17.74	17.16	17.56
648	AMEX	PJP	Fri, Jan 18, 2008	18.28	18.30	18.00	18.03
647	AMEX	PJP	Thu, Jan 17, 2008	18.52	18.57	18.25	18.25
646	AMEX	PJP	Wed, Jan 16, 2008	18.55	18.65	18.53	18.53
645	AMEX	PJP	Tue, Jan 15, 2008	18.64	18.66	18.43	18.53
644	AMEX	PJP	Mon, Jan 14, 2008	19.08	19.08	18.71	18.77
643	AMEX	PJP	Fri, Jan 11, 2008	18.75	18.90	18.72	18.84
642	AMEX	PJP	Thu, Jan 10, 2008	18.69	18.85	18.66	18.84
641	AMEX	PJP	Wed, Jan 9, 2008	18.42	18.77	18.42	18.73
640	AMEX	PJP	Tue, Jan 8, 2008	18.30	18.74	18.30	18.47
639	AMEX	PJP	Mon, Jan 7, 2008	18.02	18.25	18.00	18.23
638	AMEX	PJP	Fri, Jan 4, 2008	18.00	18.08	17.94	17.94
637	AMEX	PJP	Thu, Jan 3, 2008	18.13	18.21	18.06	18.09
636	AMEX	PJP	Wed, Jan 2, 2008	18.08	18.33	18.05	18.12
635	AMEX	PJP	Mon, Dec 31, 2007	18.26	18.36	18.17	18.22
634	AMEX	PJP	Fri, Dec 28, 2007	18.58	19.19	18.42	18.42
633	AMEX	PJP	Thu, Dec 27, 2007	18.68	18.69	18.51	18.56
632	AMEX	PJP	Wed, Dec 26, 2007	18.70	18.77	18.69	18.76
631	AMEX	PJP	Mon, Dec 24, 2007	18.68	18.76	18.68	18.76
630	AMEX	PJP	Fri, Dec 21, 2007	18.63	18.67	18.60	18.67
629	AMEX	PJP	Thu, Dec 20, 2007	18.10	18.46	18.10	18.45
628	AMEX	PJP	Wed, Dec 19, 2007	18.48	18.53	18.27	18.37
627	AMEX	PJP	Tue, Dec 18, 2007	18.47	18.47	18.32	18.46
626	AMEX	PJP	Mon, Dec 17, 2007	18.43	18.52	18.30	18.36
625	AMEX	PJP	Fri, Dec 14, 2007	18.66	18.71	18.55	18.57
624	AMEX	PJP	Thu, Dec 13, 2007	18.48	18.75	18.48	18.74
623	AMEX	PJP	Wed, Dec 12, 2007	19.26	19.26	18.74	18.86
622	AMEX	PJP	Tue, Dec 11, 2007	19.09	19.20	18.87	18.88
621	AMEX	PJP	Mon, Dec 10, 2007	19.02	19.15	19.00	19.05
620	AMEX	PJP	Fri, Dec 7, 2007	18.77	18.77	18.62	18.62
619	AMEX	PJP	Thu, Dec 6, 2007	18.67	18.82	18.63	18.78
618	AMEX	PJP	Wed, Dec 5, 2007	18.58	18.76	18.58	18.69
617	AMEX	PJP	Tue, Dec 4, 2007	18.59	18.73	18.58	18.60
616	AMEX	PJP	Mon, Dec 3, 2007	18.74	18.81	18.67	18.67
615	AMEX	PJP	Fri, Nov 30, 2007	18.91	18.95	18.80	18.85
614	AMEX	PJP	Thu, Nov 29, 2007	18.71	18.90	18.60	18.75
613	AMEX	PJP	Wed, Nov 28, 2007	18.31	18.72	18.30	18.67
612	AMEX	PJP	Tue, Nov 27, 2007	17.87	18.28	17.87	18.22
611	AMEX	PJP	Mon, Nov 26, 2007	18.10	18.12	17.81	17.89
610	AMEX	PJP	Fri, Nov 23, 2007	17.97	18.09	17.96	18.07
609	AMEX	PJP	Wed, Nov 21, 2007	17.94	17.98	17.82	17.82
608	AMEX	PJP	Tue, Nov 20, 2007	18.05	18.23	17.86	18.04
607	AMEX	PJP	Mon, Nov 19, 2007	18.20	18.24	18.05	18.07
606	AMEX	PJP	Fri, Nov 16, 2007	18.27	18.37	18.19	18.31
605	AMEX	PJP	Thu, Nov 15, 2007	18.38	18.51	18.26	18.34
604	AMEX	PJP	Wed, Nov 14, 2007	18.33	18.50	18.28	18.28
603	AMEX	PJP	Tue, Nov 13, 2007	18.71	18.71	18.14	18.35
602	AMEX	PJP	Mon, Nov 12, 2007	18.16	18.37	18.16	18.21
601	AMEX	PJP	Fri, Nov 9, 2007	18.22	18.42	18.18	18.18
600	AMEX	PJP	Thu, Nov 8, 2007	18.26	18.44	18.21	18.35
599	AMEX	PJP	Wed, Nov 7, 2007	18.52	18.53	18.27	18.27
598	AMEX	PJP	Tue, Nov 6, 2007	18.65	18.68	18.53	18.67
597	AMEX	PJP	Mon, Nov 5, 2007	18.48	18.67	18.47	18.58
596	AMEX	PJP	Fri, Nov 2, 2007	18.72	18.78	18.55	18.70
595	AMEX	PJP	Thu, Nov 1, 2007	18.98	19.04	18.71	18.71
594	AMEX	PJP	Wed, Oct 31, 2007	18.92	19.12	18.86	19.12
593	AMEX	PJP	Tue, Oct 30, 2007	18.89	19.04	18.89	18.96
592	AMEX	PJP	Mon, Oct 29, 2007	18.92	18.98	18.84	18.89
591	AMEX	PJP	Fri, Oct 26, 2007	18.96	18.96	18.77	18.88
590	AMEX	PJP	Thu, Oct 25, 2007	18.87	18.87	18.65	18.80
589	AMEX	PJP	Wed, Oct 24, 2007	18.79	18.80	18.52	18.80
588	AMEX	PJP	Tue, Oct 23, 2007	18.70	18.83	18.57	18.83
587	AMEX	PJP	Mon, Oct 22, 2007	18.37	18.60	18.36	18.60
586	AMEX	PJP	Fri, Oct 19, 2007	18.72	18.82	18.57	18.57
585	AMEX	PJP	Thu, Oct 18, 2007	18.73	18.89	18.72	18.80
584	AMEX	PJP	Wed, Oct 17, 2007	18.88	18.91	18.65	18.80
583	AMEX	PJP	Tue, Oct 16, 2007	18.86	18.89	18.74	18.80
582	AMEX	PJP	Mon, Oct 15, 2007	18.94	19.10	18.87	18.93
581	AMEX	PJP	Fri, Oct 12, 2007	18.88	18.98	18.87	18.91
580	AMEX	PJP	Thu, Oct 11, 2007	19.02	19.04	18.84	18.87
579	AMEX	PJP	Wed, Oct 10, 2007	19.03	19.03	18.97	19.01
578	AMEX	PJP	Tue, Oct 9, 2007	19.01	19.04	18.93	19.01
577	AMEX	PJP	Mon, Oct 8, 2007	19.09	19.09	18.94	18.95
576	AMEX	PJP	Fri, Oct 5, 2007	19.05	19.12	18.97	19.06
575	AMEX	PJP	Thu, Oct 4, 2007	18.94	19.03	18.93	18.94
574	AMEX	PJP	Wed, Oct 3, 2007	18.78	18.95	18.78	18.90
573	AMEX	PJP	Tue, Oct 2, 2007	18.83	18.85	18.75	18.84
572	AMEX	PJP	Mon, Oct 1, 2007	18.62	18.85	18.57	18.85
571	AMEX	PJP	Fri, Sep 28, 2007	18.68	18.68	18.49	18.54
570	AMEX	PJP	Thu, Sep 27, 2007	18.64	18.69	18.58	18.66
569	AMEX	PJP	Wed, Sep 26, 2007	18.50	18.61	18.48	18.56
568	AMEX	PJP	Tue, Sep 25, 2007	18.40	18.48	18.39	18.44
567	AMEX	PJP	Mon, Sep 24, 2007	18.47	18.53	18.40	18.42
566	AMEX	PJP	Fri, Sep 21, 2007	18.52	18.61	18.49	18.50
565	AMEX	PJP	Thu, Sep 20, 2007	18.54	18.65	18.44	18.45
564	AMEX	PJP	Wed, Sep 19, 2007	18.55	18.71	18.55	18.62
563	AMEX	PJP	Tue, Sep 18, 2007	18.19	18.52	18.14	18.48
562	AMEX	PJP	Mon, Sep 17, 2007	18.25	18.26	18.03	18.14
561	AMEX	PJP	Fri, Sep 14, 2007	18.22	18.34	18.19	18.32
560	AMEX	PJP	Thu, Sep 13, 2007	18.41	18.42	18.32	18.32
559	AMEX	PJP	Wed, Sep 12, 2007	18.27	18.40	18.27	18.32
558	AMEX	PJP	Tue, Sep 11, 2007	18.27	18.32	18.15	18.31
557	AMEX	PJP	Mon, Sep 10, 2007	18.31	18.32	18.09	18.20
556	AMEX	PJP	Fri, Sep 7, 2007	18.25	18.40	18.17	18.22
555	AMEX	PJP	Thu, Sep 6, 2007	18.44	18.58	18.40	18.50
554	AMEX	PJP	Wed, Sep 5, 2007	18.14	18.42	18.14	18.36
553	AMEX	PJP	Tue, Sep 4, 2007	18.15	18.41	18.15	18.38
552	AMEX	PJP	Fri, Aug 31, 2007	18.14	18.24	18.09	18.14
551	AMEX	PJP	Thu, Aug 30, 2007	18.04	18.12	18.00	18.07
550	AMEX	PJP	Wed, Aug 29, 2007	17.94	18.12	17.85	18.12
549	AMEX	PJP	Tue, Aug 28, 2007	18.08	18.08	17.82	17.83
548	AMEX	PJP	Mon, Aug 27, 2007	18.25	18.25	18.10	18.10
547	AMEX	PJP	Fri, Aug 24, 2007	18.09	18.27	18.08	18.27
546	AMEX	PJP	Thu, Aug 23, 2007	18.15	18.19	18.07	18.12
545	AMEX	PJP	Wed, Aug 22, 2007	17.99	18.14	17.97	18.12
544	AMEX	PJP	Tue, Aug 21, 2007	17.84	17.97	17.79	17.89
543	AMEX	PJP	Mon, Aug 20, 2007	17.66	17.95	17.66	17.89
542	AMEX	PJP	Fri, Aug 17, 2007	18.00	18.00	17.62	17.86
541	AMEX	PJP	Thu, Aug 16, 2007	17.64	17.76	17.41	17.75
540	AMEX	PJP	Wed, Aug 15, 2007	17.83	18.06	17.72	17.73
539	AMEX	PJP	Tue, Aug 14, 2007	18.07	18.07	17.85	17.90
538	AMEX	PJP	Mon, Aug 13, 2007	17.98	18.15	17.95	18.01
537	AMEX	PJP	Fri, Aug 10, 2007	17.66	17.97	17.58	17.90
536	AMEX	PJP	Thu, Aug 9, 2007	18.10	18.24	17.94	17.96
535	AMEX	PJP	Wed, Aug 8, 2007	18.32	18.36	18.10	18.30
534	AMEX	PJP	Tue, Aug 7, 2007	18.18	18.34	18.17	18.22
533	AMEX	PJP	Mon, Aug 6, 2007	18.08	18.31	17.97	18.30
532	AMEX	PJP	Fri, Aug 3, 2007	18.33	18.33	17.99	18.01
531	AMEX	PJP	Thu, Aug 2, 2007	18.25	18.34	18.19	18.29
530	AMEX	PJP	Wed, Aug 1, 2007	18.26	18.31	18.05	18.26
529	AMEX	PJP	Tue, Jul 31, 2007	18.46	18.49	18.15	18.15
528	AMEX	PJP	Mon, Jul 30, 2007	18.31	18.38	18.21	18.37
527	AMEX	PJP	Fri, Jul 27, 2007	18.71	18.71	18.16	18.16
526	AMEX	PJP	Thu, Jul 26, 2007	18.99	19.09	18.73	18.85
525	AMEX	PJP	Wed, Jul 25, 2007	19.15	19.25	19.05	19.20
524	AMEX	PJP	Tue, Jul 24, 2007	19.26	19.30	19.03	19.06
523	AMEX	PJP	Mon, Jul 23, 2007	19.27	19.44	19.27	19.37
522	AMEX	PJP	Fri, Jul 20, 2007	19.38	19.39	19.12	19.21
521	AMEX	PJP	Thu, Jul 19, 2007	19.40	19.46	19.26	19.43
520	AMEX	PJP	Wed, Jul 18, 2007	19.26	19.30	19.17	19.30
519	AMEX	PJP	Tue, Jul 17, 2007	19.40	19.40	19.31	19.34
518	AMEX	PJP	Mon, Jul 16, 2007	19.47	19.53	19.40	19.48
517	AMEX	PJP	Fri, Jul 13, 2007	19.50	19.58	19.47	19.58
516	AMEX	PJP	Thu, Jul 12, 2007	19.25	19.55	19.25	19.55
515	AMEX	PJP	Wed, Jul 11, 2007	19.17	19.30	19.11	19.29
514	AMEX	PJP	Tue, Jul 10, 2007	19.20	19.29	19.13	19.14
513	AMEX	PJP	Mon, Jul 9, 2007	19.29	19.32	19.24	19.28
512	AMEX	PJP	Fri, Jul 6, 2007	19.25	19.28	19.21	19.28
511	AMEX	PJP	Thu, Jul 5, 2007	19.33	19.37	19.21	19.34
510	AMEX	PJP	Tue, Jul 3, 2007	19.37	19.40	19.35	19.39
509	AMEX	PJP	Mon, Jul 2, 2007	19.25	19.34	19.25	19.32
508	AMEX	PJP	Fri, Jun 29, 2007	19.28	19.32	19.04	19.14
507	AMEX	PJP	Thu, Jun 28, 2007	19.30	19.41	19.24	19.26
506	AMEX	PJP	Wed, Jun 27, 2007	18.95	19.29	18.95	19.29
505	AMEX	PJP	Tue, Jun 26, 2007	19.11	19.19	19.03	19.06
504	AMEX	PJP	Mon, Jun 25, 2007	19.09	19.20	18.96	19.00
503	AMEX	PJP	Fri, Jun 22, 2007	19.18	19.25	18.98	19.03
502	AMEX	PJP	Thu, Jun 21, 2007	19.23	19.34	19.16	19.30
501	AMEX	PJP	Wed, Jun 20, 2007	19.65	19.65	19.28	19.28
500	AMEX	PJP	Tue, Jun 19, 2007	19.60	19.63	19.55	19.60
499	AMEX	PJP	Mon, Jun 18, 2007	19.67	19.70	19.59	19.64
498	AMEX	PJP	Fri, Jun 15, 2007	19.71	19.76	19.66	19.72
497	AMEX	PJP	Thu, Jun 14, 2007	19.52	19.63	19.50	19.58
496	AMEX	PJP	Wed, Jun 13, 2007	19.34	19.57	19.34	19.56
495	AMEX	PJP	Tue, Jun 12, 2007	19.46	19.52	19.35	19.36
494	AMEX	PJP	Mon, Jun 11, 2007	19.50	19.58	19.46	19.53
493	AMEX	PJP	Fri, Jun 8, 2007	19.35	19.47	19.27	19.46
492	AMEX	PJP	Thu, Jun 7, 2007	19.53	19.61	19.31	19.33
491	AMEX	PJP	Wed, Jun 6, 2007	19.76	19.77	19.64	19.67
490	AMEX	PJP	Tue, Jun 5, 2007	19.77	19.88	19.77	19.87
489	AMEX	PJP	Mon, Jun 4, 2007	19.87	19.88	19.82	19.88
488	AMEX	PJP	Fri, Jun 1, 2007	19.87	19.91	19.81	19.90
487	AMEX	PJP	Thu, May 31, 2007	19.81	19.83	19.72	19.83
486	AMEX	PJP	Wed, May 30, 2007	19.68	19.73	19.56	19.73
485	AMEX	PJP	Tue, May 29, 2007	19.71	19.71	19.62	19.70
484	AMEX	PJP	Fri, May 25, 2007	19.61	19.67	19.58	19.63
483	AMEX	PJP	Thu, May 24, 2007	19.72	19.76	19.58	19.63
482	AMEX	PJP	Wed, May 23, 2007	19.84	19.86	19.72	19.74
481	AMEX	PJP	Tue, May 22, 2007	19.63	19.80	19.63	19.75
480	AMEX	PJP	Mon, May 21, 2007	19.64	19.75	19.63	19.68
479	AMEX	PJP	Fri, May 18, 2007	19.53	19.60	19.48	19.58
478	AMEX	PJP	Thu, May 17, 2007	19.50	19.54	19.48	19.53
477	AMEX	PJP	Wed, May 16, 2007	19.42	19.59	19.42	19.59
476	AMEX	PJP	Tue, May 15, 2007	19.47	19.59	19.43	19.45
475	AMEX	PJP	Mon, May 14, 2007	19.61	19.61	19.48	19.48
474	AMEX	PJP	Fri, May 11, 2007	19.45	19.58	19.38	19.58
473	AMEX	PJP	Thu, May 10, 2007	19.79	19.79	19.42	19.42
472	AMEX	PJP	Wed, May 9, 2007	19.80	19.89	19.78	19.86
471	AMEX	PJP	Tue, May 8, 2007	19.76	19.80	19.66	19.78
470	AMEX	PJP	Mon, May 7, 2007	19.88	19.95	19.88	19.92
469	AMEX	PJP	Fri, May 4, 2007	19.85	19.94	19.79	19.88
468	AMEX	PJP	Thu, May 3, 2007	19.90	19.90	19.76	19.80
467	AMEX	PJP	Wed, May 2, 2007	19.68	19.85	19.68	19.85
466	AMEX	PJP	Tue, May 1, 2007	19.57	19.66	19.49	19.66
465	AMEX	PJP	Mon, Apr 30, 2007	19.79	19.79	19.59	19.62
464	AMEX	PJP	Fri, Apr 27, 2007	19.85	19.85	19.70	19.79
463	AMEX	PJP	Thu, Apr 26, 2007	19.80	19.92	19.78	19.90
462	AMEX	PJP	Wed, Apr 25, 2007	19.77	19.90	19.68	19.84
461	AMEX	PJP	Tue, Apr 24, 2007	19.78	19.78	19.62	19.70
460	AMEX	PJP	Mon, Apr 23, 2007	19.85	19.85	19.72	19.79
459	AMEX	PJP	Fri, Apr 20, 2007	19.72	19.72	19.62	19.67
458	AMEX	PJP	Thu, Apr 19, 2007	19.42	19.68	19.42	19.60
457	AMEX	PJP	Wed, Apr 18, 2007	19.43	19.48	19.35	19.43
456	AMEX	PJP	Tue, Apr 17, 2007	19.44	19.44	19.35	19.40
455	AMEX	PJP	Mon, Apr 16, 2007	19.31	19.41	19.30	19.40
454	AMEX	PJP	Fri, Apr 13, 2007	19.05	19.21	19.05	19.18
453	AMEX	PJP	Thu, Apr 12, 2007	18.64	18.92	18.64	18.91
452	AMEX	PJP	Wed, Apr 11, 2007	18.65	18.65	18.57	18.65
451	AMEX	PJP	Tue, Apr 10, 2007	18.60	18.66	18.60	18.62
450	AMEX	PJP	Mon, Apr 9, 2007	18.56	18.57	18.47	18.52
449	AMEX	PJP	Thu, Apr 5, 2007	18.35	18.58	18.35	18.56
448	AMEX	PJP	Wed, Apr 4, 2007	18.20	18.38	18.20	18.38
447	AMEX	PJP	Tue, Apr 3, 2007	18.21	18.30	18.17	18.26
446	AMEX	PJP	Mon, Apr 2, 2007	18.16	18.16	18.05	18.12
445	AMEX	PJP	Fri, Mar 30, 2007	18.08	18.11	17.98	18.07
444	AMEX	PJP	Thu, Mar 29, 2007	18.00	18.02	17.86	18.00
443	AMEX	PJP	Wed, Mar 28, 2007	17.94	18.03	17.90	17.93
442	AMEX	PJP	Tue, Mar 27, 2007	18.08	18.09	17.99	18.02
441	AMEX	PJP	Mon, Mar 26, 2007	18.11	18.12	18.04	18.09
440	AMEX	PJP	Fri, Mar 23, 2007	18.18	18.18	18.08	18.10
439	AMEX	PJP	Thu, Mar 22, 2007	18.18	18.23	18.14	18.17
438	AMEX	PJP	Wed, Mar 21, 2007	17.90	18.11	17.82	18.07
437	AMEX	PJP	Tue, Mar 20, 2007	17.75	17.86	17.75	17.84
436	AMEX	PJP	Mon, Mar 19, 2007	17.61	17.76	17.60	17.73
435	AMEX	PJP	Fri, Mar 16, 2007	17.64	17.64	17.56	17.56
434	AMEX	PJP	Thu, Mar 15, 2007	17.63	17.67	17.51	17.61
433	AMEX	PJP	Wed, Mar 14, 2007	17.64	17.67	17.44	17.61
432	AMEX	PJP	Tue, Mar 13, 2007	17.87	17.95	17.60	17.60
431	AMEX	PJP	Mon, Mar 12, 2007	17.86	17.99	17.85	17.97
430	AMEX	PJP	Fri, Mar 9, 2007	17.92	17.93	17.82	17.90
429	AMEX	PJP	Thu, Mar 8, 2007	17.81	17.90	17.81	17.84
428	AMEX	PJP	Wed, Mar 7, 2007	17.90	17.90	17.72	17.72
427	AMEX	PJP	Tue, Mar 6, 2007	17.72	17.89	17.72	17.85
426	AMEX	PJP	Mon, Mar 5, 2007	17.61	17.85	17.55	17.55
425	AMEX	PJP	Fri, Mar 2, 2007	17.97	18.03	17.76	17.77
424	AMEX	PJP	Thu, Mar 1, 2007	17.89	18.16	17.80	18.07
423	AMEX	PJP	Wed, Feb 28, 2007	18.30	18.38	18.18	18.27
422	AMEX	PJP	Tue, Feb 27, 2007	18.65	18.65	18.07	18.30
421	AMEX	PJP	Mon, Feb 26, 2007	18.85	18.91	18.84	18.84
420	AMEX	PJP	Fri, Feb 23, 2007	18.82	18.90	18.73	18.86
419	AMEX	PJP	Thu, Feb 22, 2007	18.88	18.93	18.84	18.88
418	AMEX	PJP	Wed, Feb 21, 2007	18.90	18.99	18.89	18.97
417	AMEX	PJP	Tue, Feb 20, 2007	18.95	19.00	18.87	18.99
416	AMEX	PJP	Fri, Feb 16, 2007	18.92	18.95	18.88	18.93
415	AMEX	PJP	Thu, Feb 15, 2007	18.95	18.99	18.85	18.99
414	AMEX	PJP	Wed, Feb 14, 2007	18.87	18.99	18.87	18.91
413	AMEX	PJP	Tue, Feb 13, 2007	18.88	19.02	18.82	18.89
412	AMEX	PJP	Mon, Feb 12, 2007	18.87	18.93	18.76	18.85
411	AMEX	PJP	Fri, Feb 9, 2007	19.03	19.03	18.84	18.91
410	AMEX	PJP	Thu, Feb 8, 2007	18.87	18.99	18.87	18.98
409	AMEX	PJP	Wed, Feb 7, 2007	18.94	18.97	18.86	18.95
408	AMEX	PJP	Tue, Feb 6, 2007	19.02	19.02	18.85	18.97
407	AMEX	PJP	Mon, Feb 5, 2007	19.11	19.11	18.98	19.04
406	AMEX	PJP	Fri, Feb 2, 2007	19.25	19.27	19.08	19.15
405	AMEX	PJP	Thu, Feb 1, 2007	19.10	19.21	19.08	19.21
404	AMEX	PJP	Wed, Jan 31, 2007	19.00	19.08	18.88	19.05
403	AMEX	PJP	Tue, Jan 30, 2007	19.03	19.03	18.92	18.97
402	AMEX	PJP	Mon, Jan 29, 2007	18.99	18.99	18.88	18.96
401	AMEX	PJP	Fri, Jan 26, 2007	19.00	19.00	18.84	19.00
400	AMEX	PJP	Thu, Jan 25, 2007	19.10	19.10	18.90	18.99
399	AMEX	PJP	Wed, Jan 24, 2007	19.09	19.17	19.01	19.17
398	AMEX	PJP	Tue, Jan 23, 2007	19.01	19.04	18.88	19.02
397	AMEX	PJP	Mon, Jan 22, 2007	19.12	19.12	18.92	19.01
396	AMEX	PJP	Fri, Jan 19, 2007	19.00	19.08	18.96	19.06
395	AMEX	PJP	Thu, Jan 18, 2007	18.92	18.98	18.86	18.94
394	AMEX	PJP	Wed, Jan 17, 2007	18.63	18.91	18.63	18.86
393	AMEX	PJP	Tue, Jan 16, 2007	18.86	18.86	18.65	18.68
392	AMEX	PJP	Fri, Jan 12, 2007	18.72	18.80	18.69	18.76
391	AMEX	PJP	Thu, Jan 11, 2007	18.45	18.68	18.45	18.68
390	AMEX	PJP	Wed, Jan 10, 2007	18.46	18.50	18.36	18.50
389	AMEX	PJP	Tue, Jan 9, 2007	18.55	18.55	18.38	18.49
388	AMEX	PJP	Mon, Jan 8, 2007	18.39	18.49	18.37	18.46
387	AMEX	PJP	Fri, Jan 5, 2007	18.49	18.52	18.37	18.44
386	AMEX	PJP	Thu, Jan 4, 2007	18.33	18.59	18.25	18.51
385	AMEX	PJP	Wed, Jan 3, 2007	18.36	18.43	18.10	18.28
384	AMEX	PJP	Fri, Dec 29, 2006	18.21	18.26	18.18	18.18
383	AMEX	PJP	Thu, Dec 28, 2006	18.28	18.37	18.21	18.30
382	AMEX	PJP	Wed, Dec 27, 2006	18.25	18.33	18.23	18.27
381	AMEX	PJP	Tue, Dec 26, 2006	18.13	18.22	18.13	18.22
380	AMEX	PJP	Fri, Dec 22, 2006	18.22	18.22	18.10	18.13
379	AMEX	PJP	Thu, Dec 21, 2006	18.38	18.41	18.17	18.22
378	AMEX	PJP	Wed, Dec 20, 2006	18.31	18.38	18.27	18.32
377	AMEX	PJP	Tue, Dec 19, 2006	18.13	18.26	18.13	18.25
376	AMEX	PJP	Mon, Dec 18, 2006	18.37	18.44	18.23	18.24
375	AMEX	PJP	Fri, Dec 15, 2006	18.41	18.47	18.37	18.46
374	AMEX	PJP	Thu, Dec 14, 2006	18.25	18.42	18.25	18.37
373	AMEX	PJP	Wed, Dec 13, 2006	18.34	18.35	18.23	18.31
372	AMEX	PJP	Tue, Dec 12, 2006	18.23	18.38	18.23	18.32
371	AMEX	PJP	Mon, Dec 11, 2006	18.20	18.35	18.20	18.30
370	AMEX	PJP	Fri, Dec 8, 2006	18.18	18.39	18.18	18.35
369	AMEX	PJP	Thu, Dec 7, 2006	18.28	18.36	18.21	18.22
368	AMEX	PJP	Wed, Dec 6, 2006	18.36	18.36	18.24	18.28
367	AMEX	PJP	Tue, Dec 5, 2006	18.17	18.40	18.17	18.36
366	AMEX	PJP	Mon, Dec 4, 2006	18.00	18.26	18.00	18.22
365	AMEX	PJP	Fri, Dec 1, 2006	18.20	18.20	18.01	18.11
364	AMEX	PJP	Thu, Nov 30, 2006	18.14	18.20	18.10	18.15
363	AMEX	PJP	Wed, Nov 29, 2006	18.00	18.16	17.99	18.14
362	AMEX	PJP	Tue, Nov 28, 2006	17.92	18.07	17.89	17.92
361	AMEX	PJP	Mon, Nov 27, 2006	18.11	18.11	17.90	17.97
360	AMEX	PJP	Fri, Nov 24, 2006	18.12	18.19	18.11	18.18
359	AMEX	PJP	Wed, Nov 22, 2006	18.25	18.25	18.14	18.20
358	AMEX	PJP	Tue, Nov 21, 2006	18.31	18.31	18.17	18.21
357	AMEX	PJP	Mon, Nov 20, 2006	18.25	18.43	18.25	18.30
356	AMEX	PJP	Fri, Nov 17, 2006	18.15	18.34	18.15	18.33
355	AMEX	PJP	Thu, Nov 16, 2006	18.24	18.25	18.16	18.21
354	AMEX	PJP	Wed, Nov 15, 2006	18.03	18.19	18.03	18.15
353	AMEX	PJP	Tue, Nov 14, 2006	17.93	18.12	17.85	18.04
352	AMEX	PJP	Mon, Nov 13, 2006	17.85	18.03	17.85	17.94
351	AMEX	PJP	Fri, Nov 10, 2006	17.83	17.93	17.77	17.93
350	AMEX	PJP	Thu, Nov 9, 2006	18.12	18.18	17.77	17.83
349	AMEX	PJP	Wed, Nov 8, 2006	18.07	18.25	18.01	18.20
348	AMEX	PJP	Tue, Nov 7, 2006	18.20	18.41	18.20	18.30
347	AMEX	PJP	Mon, Nov 6, 2006	17.93	18.24	17.93	18.20
346	AMEX	PJP	Fri, Nov 3, 2006	17.72	17.76	17.62	17.68
345	AMEX	PJP	Thu, Nov 2, 2006	17.63	17.76	17.63	17.73
344	AMEX	PJP	Wed, Nov 1, 2006	18.00	18.00	17.73	17.76
343	AMEX	PJP	Tue, Oct 31, 2006	17.99	18.00	17.69	17.94
342	AMEX	PJP	Mon, Oct 30, 2006	17.90	17.98	17.81	17.91
341	AMEX	PJP	Fri, Oct 27, 2006	18.00	18.08	17.94	18.00
340	AMEX	PJP	Thu, Oct 26, 2006	17.92	18.08	17.82	18.07
339	AMEX	PJP	Wed, Oct 25, 2006	18.00	18.00	17.82	17.91
338	AMEX	PJP	Tue, Oct 24, 2006	18.05	18.05	17.84	17.97
337	AMEX	PJP	Mon, Oct 23, 2006	17.98	18.07	17.94	18.05
336	AMEX	PJP	Fri, Oct 20, 2006	18.10	18.10	17.88	18.07
335	AMEX	PJP	Thu, Oct 19, 2006	18.10	18.10	18.02	18.06
334	AMEX	PJP	Wed, Oct 18, 2006	18.00	18.10	17.98	18.08
333	AMEX	PJP	Tue, Oct 17, 2006	17.98	18.04	17.87	18.01
332	AMEX	PJP	Mon, Oct 16, 2006	17.80	17.97	17.80	17.94
331	AMEX	PJP	Fri, Oct 13, 2006	17.75	17.86	17.71	17.80
330	AMEX	PJP	Thu, Oct 12, 2006	17.70	17.82	17.64	17.82
329	AMEX	PJP	Wed, Oct 11, 2006	17.66	17.73	17.51	17.66
328	AMEX	PJP	Tue, Oct 10, 2006	17.81	17.88	17.65	17.78
327	AMEX	PJP	Mon, Oct 9, 2006	17.80	17.85	17.69	17.79
326	AMEX	PJP	Fri, Oct 6, 2006	17.63	17.79	17.62	17.76
325	AMEX	PJP	Thu, Oct 5, 2006	17.56	17.65	17.46	17.63
324	AMEX	PJP	Wed, Oct 4, 2006	17.40	17.54	17.31	17.53
323	AMEX	PJP	Tue, Oct 3, 2006	17.25	17.41	17.20	17.37
322	AMEX	PJP	Mon, Oct 2, 2006	17.35	17.46	17.28	17.28
321	AMEX	PJP	Fri, Sep 29, 2006	17.40	17.49	17.35	17.42
320	AMEX	PJP	Thu, Sep 28, 2006	17.30	17.35	17.24	17.30
319	AMEX	PJP	Wed, Sep 27, 2006	17.00	17.33	17.00	17.30
318	AMEX	PJP	Tue, Sep 26, 2006	17.24	17.24	17.13	17.24
317	AMEX	PJP	Mon, Sep 25, 2006	17.08	17.27	17.04	17.25
316	AMEX	PJP	Fri, Sep 22, 2006	17.18	17.18	17.04	17.13
315	AMEX	PJP	Thu, Sep 21, 2006	17.35	17.35	17.16	17.19
314	AMEX	PJP	Wed, Sep 20, 2006	17.25	17.29	17.21	17.24
313	AMEX	PJP	Tue, Sep 19, 2006	17.20	17.20	17.03	17.19
312	AMEX	PJP	Mon, Sep 18, 2006	17.20	17.22	17.10	17.17
311	AMEX	PJP	Fri, Sep 15, 2006	17.15	17.23	17.13	17.19
310	AMEX	PJP	Thu, Sep 14, 2006	17.16	17.16	17.05	17.11
309	AMEX	PJP	Wed, Sep 13, 2006	17.11	17.16	17.05	17.13
308	AMEX	PJP	Tue, Sep 12, 2006	17.01	17.14	16.92	17.11
307	AMEX	PJP	Mon, Sep 11, 2006	16.81	16.93	16.76	16.89
306	AMEX	PJP	Fri, Sep 8, 2006	16.77	16.95	16.77	16.93
305	AMEX	PJP	Thu, Sep 7, 2006	16.74	16.92	16.74	16.77
304	AMEX	PJP	Wed, Sep 6, 2006	17.02	17.02	16.83	16.88
303	AMEX	PJP	Tue, Sep 5, 2006	17.11	17.12	17.03	17.11
302	AMEX	PJP	Fri, Sep 1, 2006	17.04	17.12	17.04	17.11
301	AMEX	PJP	Thu, Aug 31, 2006	17.01	17.05	16.97	16.98
300	AMEX	PJP	Wed, Aug 30, 2006	17.00	17.09	16.98	17.06
299	AMEX	PJP	Tue, Aug 29, 2006	16.97	17.00	16.85	16.99
298	AMEX	PJP	Mon, Aug 28, 2006	16.83	16.99	16.83	16.94
297	AMEX	PJP	Fri, Aug 25, 2006	16.75	16.85	16.75	16.82
296	AMEX	PJP	Thu, Aug 24, 2006	16.83	16.84	16.71	16.78
295	AMEX	PJP	Wed, Aug 23, 2006	16.82	16.83	16.66	16.72
294	AMEX	PJP	Tue, Aug 22, 2006	16.74	16.82	16.70	16.79
293	AMEX	PJP	Mon, Aug 21, 2006	16.75	16.81	16.72	16.75
292	AMEX	PJP	Fri, Aug 18, 2006	16.88	16.88	16.73	16.84
291	AMEX	PJP	Thu, Aug 17, 2006	16.79	16.89	16.78	16.84
290	AMEX	PJP	Wed, Aug 16, 2006	16.68	16.82	16.68	16.79
289	AMEX	PJP	Tue, Aug 15, 2006	16.50	16.62	16.49	16.61
288	AMEX	PJP	Mon, Aug 14, 2006	16.35	16.54	16.35	16.36
287	AMEX	PJP	Fri, Aug 11, 2006	16.39	16.39	16.23	16.31
286	AMEX	PJP	Thu, Aug 10, 2006	16.35	16.44	16.26	16.42
285	AMEX	PJP	Wed, Aug 9, 2006	16.44	16.59	16.34	16.36
284	AMEX	PJP	Tue, Aug 8, 2006	16.34	16.49	16.30	16.35
283	AMEX	PJP	Mon, Aug 7, 2006	16.54	16.57	16.32	16.35
282	AMEX	PJP	Fri, Aug 4, 2006	16.70	16.78	16.55	16.63
281	AMEX	PJP	Thu, Aug 3, 2006	16.58	16.74	16.54	16.69
280	AMEX	PJP	Wed, Aug 2, 2006	16.56	16.66	16.55	16.61
279	AMEX	PJP	Tue, Aug 1, 2006	16.44	16.52	16.35	16.51
278	AMEX	PJP	Mon, Jul 31, 2006	16.50	16.52	16.43	16.47
277	AMEX	PJP	Fri, Jul 28, 2006	16.36	16.54	16.35	16.51
276	AMEX	PJP	Thu, Jul 27, 2006	16.40	16.42	16.23	16.29
275	AMEX	PJP	Wed, Jul 26, 2006	16.30	16.47	16.24	16.41
274	AMEX	PJP	Tue, Jul 25, 2006	16.11	16.28	16.08	16.24
273	AMEX	PJP	Mon, Jul 24, 2006	15.81	16.12	15.81	16.08
272	AMEX	PJP	Fri, Jul 21, 2006	15.71	15.77	15.64	15.72
271	AMEX	PJP	Thu, Jul 20, 2006	15.85	15.92	15.73	15.73
270	AMEX	PJP	Wed, Jul 19, 2006	15.58	15.96	15.58	15.86
269	AMEX	PJP	Tue, Jul 18, 2006	15.52	15.59	15.37	15.51
268	AMEX	PJP	Mon, Jul 17, 2006	15.50	15.56	15.38	15.48
267	AMEX	PJP	Fri, Jul 14, 2006	15.65	15.67	15.44	15.50
266	AMEX	PJP	Thu, Jul 13, 2006	15.75	15.80	15.56	15.63
265	AMEX	PJP	Wed, Jul 12, 2006	15.90	15.98	15.81	15.87
264	AMEX	PJP	Tue, Jul 11, 2006	15.87	15.96	15.77	15.93
263	AMEX	PJP	Mon, Jul 10, 2006	16.05	16.05	15.88	15.93
262	AMEX	PJP	Fri, Jul 7, 2006	15.97	16.07	15.95	15.97
261	AMEX	PJP	Thu, Jul 6, 2006	16.00	16.07	15.98	16.00
260	AMEX	PJP	Wed, Jul 5, 2006	16.00	16.00	15.86	15.94
259	AMEX	PJP	Mon, Jul 3, 2006	16.02	16.04	15.97	16.01
258	AMEX	PJP	Fri, Jun 30, 2006	15.96	16.09	15.88	16.02
257	AMEX	PJP	Thu, Jun 29, 2006	15.61	15.92	15.61	15.92
256	AMEX	PJP	Wed, Jun 28, 2006	15.64	15.64	15.45	15.57
255	AMEX	PJP	Tue, Jun 27, 2006	15.77	15.77	15.51	15.58
254	AMEX	PJP	Mon, Jun 26, 2006	15.73	15.79	15.69	15.77
253	AMEX	PJP	Fri, Jun 23, 2006	15.72	15.78	15.62	15.73
252	AMEX	PJP	Thu, Jun 22, 2006	15.83	15.83	15.52	15.61
251	AMEX	PJP	Wed, Jun 21, 2006	15.70	15.86	15.70	15.77
250	AMEX	PJP	Tue, Jun 20, 2006	15.72	15.81	15.70	15.72
249	AMEX	PJP	Mon, Jun 19, 2006	16.01	16.01	15.73	15.77
248	AMEX	PJP	Fri, Jun 16, 2006	16.05	16.05	15.88	15.92
247	AMEX	PJP	Thu, Jun 15, 2006	15.66	16.10	15.66	16.04
246	AMEX	PJP	Wed, Jun 14, 2006	15.66	15.72	15.59	15.63
245	AMEX	PJP	Tue, Jun 13, 2006	15.57	15.74	15.57	15.62
244	AMEX	PJP	Mon, Jun 12, 2006	15.86	15.86	15.61	15.61
243	AMEX	PJP	Fri, Jun 9, 2006	15.91	15.99	15.80	15.80
242	AMEX	PJP	Thu, Jun 8, 2006	15.70	15.93	15.57	15.90
241	AMEX	PJP	Wed, Jun 7, 2006	15.75	16.03	15.75	15.80
240	AMEX	PJP	Tue, Jun 6, 2006	15.83	15.90	15.67	15.77
239	AMEX	PJP	Mon, Jun 5, 2006	16.11	16.14	15.79	15.80
238	AMEX	PJP	Fri, Jun 2, 2006	16.18	16.18	16.05	16.15
237	AMEX	PJP	Thu, Jun 1, 2006	15.99	16.13	15.98	16.13
236	AMEX	PJP	Wed, May 31, 2006	15.77	16.06	15.77	16.06
235	AMEX	PJP	Tue, May 30, 2006	16.08	16.08	15.80	15.80
234	AMEX	PJP	Fri, May 26, 2006	16.10	16.12	16.05	16.06
233	AMEX	PJP	Thu, May 25, 2006	15.70	15.97	15.70	15.97
232	AMEX	PJP	Wed, May 24, 2006	15.60	15.82	15.50	15.70
231	AMEX	PJP	Tue, May 23, 2006	15.87	15.98	15.73	15.74
230	AMEX	PJP	Mon, May 22, 2006	15.94	16.02	15.83	15.90
229	AMEX	PJP	Fri, May 19, 2006	15.95	16.04	15.80	15.97
228	AMEX	PJP	Thu, May 18, 2006	16.12	16.16	15.90	15.93
227	AMEX	PJP	Wed, May 17, 2006	16.33	16.35	16.08	16.09
226	AMEX	PJP	Tue, May 16, 2006	16.40	16.44	16.35	16.36
225	AMEX	PJP	Mon, May 15, 2006	16.09	16.35	16.09	16.35
224	AMEX	PJP	Fri, May 12, 2006	16.29	16.29	16.13	16.15
223	AMEX	PJP	Thu, May 11, 2006	16.39	16.42	16.28	16.29
222	AMEX	PJP	Wed, May 10, 2006	16.48	16.53	16.35	16.43
221	AMEX	PJP	Tue, May 9, 2006	16.63	16.63	16.50	16.56
220	AMEX	PJP	Mon, May 8, 2006	16.68	16.68	16.60	16.61
219	AMEX	PJP	Fri, May 5, 2006	16.48	16.71	16.48	16.66
218	AMEX	PJP	Thu, May 4, 2006	16.45	16.52	16.45	16.48
217	AMEX	PJP	Wed, May 3, 2006	16.30	16.47	16.30	16.45
216	AMEX	PJP	Tue, May 2, 2006	16.43	16.46	16.35	16.39
215	AMEX	PJP	Mon, May 1, 2006	16.54	16.64	16.50	16.50
214	AMEX	PJP	Fri, Apr 28, 2006	16.46	16.56	16.39	16.54
213	AMEX	PJP	Thu, Apr 27, 2006	16.31	16.58	16.31	16.51
212	AMEX	PJP	Wed, Apr 26, 2006	16.39	16.62	16.35	16.39
211	AMEX	PJP	Tue, Apr 25, 2006	16.55	16.55	16.36	16.39
210	AMEX	PJP	Mon, Apr 24, 2006	16.62	16.62	16.46	16.52
209	AMEX	PJP	Fri, Apr 21, 2006	16.69	16.69	16.53	16.58
208	AMEX	PJP	Thu, Apr 20, 2006	16.65	16.65	16.52	16.64
207	AMEX	PJP	Wed, Apr 19, 2006	16.75	16.75	16.57	16.66
206	AMEX	PJP	Tue, Apr 18, 2006	16.64	16.72	16.54	16.72
205	AMEX	PJP	Mon, Apr 17, 2006	16.52	16.61	16.42	16.50
204	AMEX	PJP	Thu, Apr 13, 2006	16.48	16.61	16.48	16.59
203	AMEX	PJP	Wed, Apr 12, 2006	16.41	16.56	16.41	16.53
202	AMEX	PJP	Tue, Apr 11, 2006	16.61	16.67	16.38	16.44
201	AMEX	PJP	Mon, Apr 10, 2006	16.61	16.72	16.58	16.61
200	AMEX	PJP	Fri, Apr 7, 2006	16.99	16.99	16.65	16.67
199	AMEX	PJP	Thu, Apr 6, 2006	17.00	17.01	16.82	16.90
198	AMEX	PJP	Wed, Apr 5, 2006	17.03	17.13	17.01	17.09
197	AMEX	PJP	Tue, Apr 4, 2006	17.18	17.18	17.03	17.08
196	AMEX	PJP	Mon, Apr 3, 2006	17.19	17.23	17.07	17.10
195	AMEX	PJP	Fri, Mar 31, 2006	17.11	17.23	17.11	17.19
194	AMEX	PJP	Thu, Mar 30, 2006	17.24	17.30	17.12	17.18
193	AMEX	PJP	Wed, Mar 29, 2006	17.20	17.21	17.09	17.18
192	AMEX	PJP	Tue, Mar 28, 2006	17.26	17.26	17.07	17.11
191	AMEX	PJP	Mon, Mar 27, 2006	17.39	17.39	17.22	17.29
190	AMEX	PJP	Fri, Mar 24, 2006	17.37	17.37	17.25	17.33
189	AMEX	PJP	Thu, Mar 23, 2006	17.48	17.48	17.24	17.31
188	AMEX	PJP	Wed, Mar 22, 2006	17.36	17.43	17.24	17.42
187	AMEX	PJP	Tue, Mar 21, 2006	17.55	17.55	17.27	17.30
186	AMEX	PJP	Mon, Mar 20, 2006	17.50	17.50	17.35	17.43
185	AMEX	PJP	Fri, Mar 17, 2006	17.45	17.47	17.35	17.47
184	AMEX	PJP	Thu, Mar 16, 2006	17.38	17.43	17.32	17.38
183	AMEX	PJP	Wed, Mar 15, 2006	17.28	17.36	17.22	17.34
182	AMEX	PJP	Tue, Mar 14, 2006	17.20	17.26	17.05	17.22
181	AMEX	PJP	Mon, Mar 13, 2006	17.11	17.15	17.06	17.12
180	AMEX	PJP	Fri, Mar 10, 2006	16.99	17.10	16.93	17.05
179	AMEX	PJP	Thu, Mar 9, 2006	17.12	17.12	16.92	16.94
178	AMEX	PJP	Wed, Mar 8, 2006	16.95	17.10	16.87	17.04
177	AMEX	PJP	Tue, Mar 7, 2006	16.86	16.97	16.84	16.92
176	AMEX	PJP	Mon, Mar 6, 2006	17.02	17.08	16.92	16.93
175	AMEX	PJP	Fri, Mar 3, 2006	17.00	17.20	16.98	17.05
174	AMEX	PJP	Thu, Mar 2, 2006	17.12	17.13	17.00	17.11
173	AMEX	PJP	Wed, Mar 1, 2006	17.14	17.14	16.92	17.12
172	AMEX	PJP	Tue, Feb 28, 2006	17.45	17.45	17.04	17.10
171	AMEX	PJP	Mon, Feb 27, 2006	17.24	17.50	17.24	17.45
170	AMEX	PJP	Fri, Feb 24, 2006	17.10	17.20	17.08	17.19
169	AMEX	PJP	Thu, Feb 23, 2006	17.15	17.15	17.05	17.06
168	AMEX	PJP	Wed, Feb 22, 2006	17.07	17.21	17.07	17.20
167	AMEX	PJP	Tue, Feb 21, 2006	17.18	17.18	16.96	17.00
166	AMEX	PJP	Fri, Feb 17, 2006	17.20	17.20	17.04	17.13
165	AMEX	PJP	Thu, Feb 16, 2006	17.01	17.16	16.96	17.16
164	AMEX	PJP	Wed, Feb 15, 2006	16.85	17.01	16.83	17.00
163	AMEX	PJP	Tue, Feb 14, 2006	16.70	16.88	16.69	16.84
162	AMEX	PJP	Mon, Feb 13, 2006	16.72	16.72	16.59	16.68
161	AMEX	PJP	Fri, Feb 10, 2006	16.72	16.72	16.50	16.70
160	AMEX	PJP	Thu, Feb 9, 2006	16.80	16.87	16.66	16.68
159	AMEX	PJP	Wed, Feb 8, 2006	16.63	16.80	16.51	16.75
158	AMEX	PJP	Tue, Feb 7, 2006	16.85	16.85	16.63	16.66
157	AMEX	PJP	Mon, Feb 6, 2006	16.91	16.94	16.70	16.80
156	AMEX	PJP	Fri, Feb 3, 2006	16.87	16.97	16.81	16.88
155	AMEX	PJP	Thu, Feb 2, 2006	17.02	17.07	16.82	16.87
154	AMEX	PJP	Wed, Feb 1, 2006	16.93	16.99	16.84	16.97
153	AMEX	PJP	Tue, Jan 31, 2006	16.80	16.90	16.70	16.88
152	AMEX	PJP	Mon, Jan 30, 2006	16.84	16.84	16.69	16.75
151	AMEX	PJP	Fri, Jan 27, 2006	16.65	16.81	16.54	16.79
150	AMEX	PJP	Thu, Jan 26, 2006	16.44	16.59	16.40	16.56
149	AMEX	PJP	Wed, Jan 25, 2006	16.50	16.60	16.42	16.44
148	AMEX	PJP	Tue, Jan 24, 2006	16.68	16.68	16.42	16.50
147	AMEX	PJP	Mon, Jan 23, 2006	16.60	16.65	16.55	16.61
146	AMEX	PJP	Fri, Jan 20, 2006	16.86	16.87	16.64	16.65
145	AMEX	PJP	Thu, Jan 19, 2006	16.93	16.95	16.74	16.91
144	AMEX	PJP	Wed, Jan 18, 2006	16.83	16.84	16.74	16.84
143	AMEX	PJP	Tue, Jan 17, 2006	17.00	17.05	16.75	16.85
142	AMEX	PJP	Fri, Jan 13, 2006	17.03	17.03	16.94	16.99
141	AMEX	PJP	Thu, Jan 12, 2006	17.03	17.06	16.91	16.98
140	AMEX	PJP	Wed, Jan 11, 2006	17.18	17.18	16.98	17.01
139	AMEX	PJP	Tue, Jan 10, 2006	17.13	17.13	17.05	17.11
138	AMEX	PJP	Mon, Jan 9, 2006	17.08	17.22	17.01	17.15
137	AMEX	PJP	Fri, Jan 6, 2006	17.00	17.00	16.89	16.97
136	AMEX	PJP	Thu, Jan 5, 2006	16.89	16.92	16.85	16.89
135	AMEX	PJP	Wed, Jan 4, 2006	16.79	16.90	16.76	16.86
134	AMEX	PJP	Tue, Jan 3, 2006	16.65	16.74	16.41	16.69
133	AMEX	PJP	Fri, Dec 30, 2005	16.56	16.56	16.48	16.49
132	AMEX	PJP	Thu, Dec 29, 2005	16.73	16.73	16.60	16.62
131	AMEX	PJP	Wed, Dec 28, 2005	16.76	16.77	16.63	16.68
130	AMEX	PJP	Tue, Dec 27, 2005	16.91	16.91	16.68	16.68
129	AMEX	PJP	Fri, Dec 23, 2005	16.81	16.83	16.76	16.82
128	AMEX	PJP	Thu, Dec 22, 2005	16.58	16.77	16.57	16.77
127	AMEX	PJP	Wed, Dec 21, 2005	16.54	16.61	16.50	16.52
126	AMEX	PJP	Tue, Dec 20, 2005	16.40	16.49	16.37	16.44
125	AMEX	PJP	Mon, Dec 19, 2005	16.71	16.71	16.41	16.45
124	AMEX	PJP	Fri, Dec 16, 2005	16.49	16.50	16.35	16.40
123	AMEX	PJP	Thu, Dec 15, 2005	16.60	16.60	16.41	16.47
122	AMEX	PJP	Wed, Dec 14, 2005	16.58	16.62	16.49	16.53
121	AMEX	PJP	Tue, Dec 13, 2005	16.39	16.50	16.39	16.49
120	AMEX	PJP	Mon, Dec 12, 2005	16.42	16.42	16.24	16.33
119	AMEX	PJP	Fri, Dec 9, 2005	16.37	16.39	16.30	16.32
118	AMEX	PJP	Thu, Dec 8, 2005	16.25	16.35	16.21	16.30
117	AMEX	PJP	Wed, Dec 7, 2005	16.24	16.26	16.15	16.25
116	AMEX	PJP	Tue, Dec 6, 2005	16.34	16.38	16.28	16.29
115	AMEX	PJP	Mon, Dec 5, 2005	16.25	16.29	16.16	16.29
114	AMEX	PJP	Fri, Dec 2, 2005	16.13	16.22	16.13	16.20
113	AMEX	PJP	Thu, Dec 1, 2005	16.10	16.20	16.10	16.15
112	AMEX	PJP	Wed, Nov 30, 2005	16.11	16.14	16.05	16.06
111	AMEX	PJP	Tue, Nov 29, 2005	16.19	16.19	16.06	16.06
110	AMEX	PJP	Mon, Nov 28, 2005	16.35	16.38	16.12	16.14
109	AMEX	PJP	Fri, Nov 25, 2005	16.44	16.44	16.34	16.38
108	AMEX	PJP	Wed, Nov 23, 2005	16.40	16.42	16.34	16.40
107	AMEX	PJP	Tue, Nov 22, 2005	16.30	16.44	16.28	16.42
106	AMEX	PJP	Mon, Nov 21, 2005	16.33	16.36	16.24	16.34
105	AMEX	PJP	Fri, Nov 18, 2005	16.20	16.23	16.16	16.23
104	AMEX	PJP	Thu, Nov 17, 2005	15.97	16.12	15.95	16.12
103	AMEX	PJP	Wed, Nov 16, 2005	16.02	16.02	15.87	15.94
102	AMEX	PJP	Tue, Nov 15, 2005	15.92	16.04	15.92	15.93
101	AMEX	PJP	Mon, Nov 14, 2005	16.08	16.10	16.00	16.00
100	AMEX	PJP	Fri, Nov 11, 2005	16.05	16.15	16.05	16.15
99	AMEX	PJP	Thu, Nov 10, 2005	16.02	16.13	15.97	16.11
98	AMEX	PJP	Wed, Nov 9, 2005	16.04	16.08	15.97	16.05
97	AMEX	PJP	Tue, Nov 8, 2005	16.03	16.10	16.01	16.01
96	AMEX	PJP	Mon, Nov 7, 2005	16.01	16.01	15.91	15.98
95	AMEX	PJP	Fri, Nov 4, 2005	15.93	16.02	15.93	16.00
94	AMEX	PJP	Thu, Nov 3, 2005	15.87	16.02	15.85	15.90
93	AMEX	PJP	Wed, Nov 2, 2005	15.70	15.79	15.67	15.79
92	AMEX	PJP	Tue, Nov 1, 2005	15.58	15.62	15.56	15.60
91	AMEX	PJP	Mon, Oct 31, 2005	15.50	15.64	15.50	15.60
90	AMEX	PJP	Fri, Oct 28, 2005	15.37	15.44	15.31	15.44
89	AMEX	PJP	Thu, Oct 27, 2005	15.55	15.55	15.36	15.37
88	AMEX	PJP	Wed, Oct 26, 2005	15.70	15.75	15.63	15.63
87	AMEX	PJP	Tue, Oct 25, 2005	15.67	15.71	15.59	15.68
86	AMEX	PJP	Mon, Oct 24, 2005	15.51	15.64	15.47	15.62
85	AMEX	PJP	Fri, Oct 21, 2005	15.72	15.72	15.38	15.40
84	AMEX	PJP	Thu, Oct 20, 2005	15.73	15.73	15.58	15.59
83	AMEX	PJP	Wed, Oct 19, 2005	15.58	15.80	15.51	15.79
82	AMEX	PJP	Tue, Oct 18, 2005	15.61	15.72	15.61	15.66
81	AMEX	PJP	Mon, Oct 17, 2005	15.66	15.67	15.58	15.67
80	AMEX	PJP	Fri, Oct 14, 2005	15.52	15.70	15.52	15.70
79	AMEX	PJP	Thu, Oct 13, 2005	15.60	15.60	15.45	15.52
78	AMEX	PJP	Wed, Oct 12, 2005	15.64	15.64	15.41	15.44
77	AMEX	PJP	Tue, Oct 11, 2005	15.58	15.63	15.53	15.54
76	AMEX	PJP	Mon, Oct 10, 2005	15.71	15.78	15.61	15.68
75	AMEX	PJP	Fri, Oct 7, 2005	15.84	15.89	15.70	15.72
74	AMEX	PJP	Thu, Oct 6, 2005	15.96	15.99	15.63	15.73
73	AMEX	PJP	Wed, Oct 5, 2005	16.27	16.27	15.94	15.96
72	AMEX	PJP	Tue, Oct 4, 2005	16.27	16.43	16.24	16.27
71	AMEX	PJP	Mon, Oct 3, 2005	16.14	16.20	16.10	16.20
70	AMEX	PJP	Fri, Sep 30, 2005	16.00	16.14	16.00	16.11
69	AMEX	PJP	Thu, Sep 29, 2005	15.96	16.04	15.86	16.04
68	AMEX	PJP	Wed, Sep 28, 2005	16.02	16.05	15.94	16.00
67	AMEX	PJP	Tue, Sep 27, 2005	15.99	15.99	15.87	15.89
66	AMEX	PJP	Mon, Sep 26, 2005	16.06	16.06	15.90	15.99
65	AMEX	PJP	Fri, Sep 23, 2005	16.00	16.15	15.97	16.03
64	AMEX	PJP	Thu, Sep 22, 2005	16.00	16.10	16.00	16.07
63	AMEX	PJP	Wed, Sep 21, 2005	16.12	16.16	16.04	16.07
62	AMEX	PJP	Tue, Sep 20, 2005	16.31	16.34	16.15	16.17
61	AMEX	PJP	Mon, Sep 19, 2005	16.37	16.37	16.20	16.24
60	AMEX	PJP	Fri, Sep 16, 2005	16.33	16.35	16.31	16.34
59	AMEX	PJP	Thu, Sep 15, 2005	16.31	16.38	16.30	16.35
58	AMEX	PJP	Wed, Sep 14, 2005	16.42	16.43	16.27	16.31
57	AMEX	PJP	Tue, Sep 13, 2005	16.56	16.56	16.38	16.38
56	AMEX	PJP	Mon, Sep 12, 2005	16.63	16.64	16.57	16.61
55	AMEX	PJP	Fri, Sep 9, 2005	16.51	16.64	16.48	16.64
54	AMEX	PJP	Thu, Sep 8, 2005	16.47	16.56	16.41	16.48
53	AMEX	PJP	Wed, Sep 7, 2005	16.38	16.47	16.36	16.47
52	AMEX	PJP	Tue, Sep 6, 2005	16.23	16.39	16.23	16.39
51	AMEX	PJP	Fri, Sep 2, 2005	16.18	16.18	16.11	16.16
50	AMEX	PJP	Thu, Sep 1, 2005	16.15	16.25	16.14	16.19
49	AMEX	PJP	Wed, Aug 31, 2005	15.86	16.14	15.86	16.14
48	AMEX	PJP	Tue, Aug 30, 2005	15.90	15.90	15.79	15.86
47	AMEX	PJP	Mon, Aug 29, 2005	15.73	15.95	15.73	15.94
46	AMEX	PJP	Fri, Aug 26, 2005	15.77	15.82	15.77	15.82
45	AMEX	PJP	Thu, Aug 25, 2005	15.88	15.94	15.86	15.89
44	AMEX	PJP	Wed, Aug 24, 2005	15.86	15.97	15.84	15.85
43	AMEX	PJP	Tue, Aug 23, 2005	15.94	15.94	15.83	15.85
42	AMEX	PJP	Mon, Aug 22, 2005	15.79	15.94	15.79	15.92
41	AMEX	PJP	Fri, Aug 19, 2005	15.79	15.84	15.73	15.73
40	AMEX	PJP	Thu, Aug 18, 2005	15.75	15.84	15.75	15.78
39	AMEX	PJP	Wed, Aug 17, 2005	15.79	15.87	15.77	15.84
38	AMEX	PJP	Tue, Aug 16, 2005	15.79	15.85	15.79	15.81
37	AMEX	PJP	Mon, Aug 15, 2005	15.84	15.87	15.79	15.87
36	AMEX	PJP	Fri, Aug 12, 2005	15.87	15.90	15.79	15.90
35	AMEX	PJP	Thu, Aug 11, 2005	15.77	15.95	15.77	15.92
34	AMEX	PJP	Wed, Aug 10, 2005	15.80	15.89	15.76	15.76
33	AMEX	PJP	Tue, Aug 9, 2005	15.60	15.74	15.60	15.72
32	AMEX	PJP	Mon, Aug 8, 2005	15.70	15.71	15.53	15.57
31	AMEX	PJP	Fri, Aug 5, 2005	15.82	15.82	15.70	15.73
30	AMEX	PJP	Thu, Aug 4, 2005	15.92	15.94	15.86	15.89
29	AMEX	PJP	Wed, Aug 3, 2005	15.93	15.96	15.87	15.92
28	AMEX	PJP	Tue, Aug 2, 2005	15.75	15.96	15.75	15.94
27	AMEX	PJP	Mon, Aug 1, 2005	15.62	15.71	15.62	15.70
26	AMEX	PJP	Fri, Jul 29, 2005	15.62	15.67	15.56	15.56
25	AMEX	PJP	Thu, Jul 28, 2005	15.52	15.66	15.52	15.65
24	AMEX	PJP	Wed, Jul 27, 2005	15.44	15.52	15.39	15.52
23	AMEX	PJP	Tue, Jul 26, 2005	15.30	15.42	15.30	15.38
22	AMEX	PJP	Mon, Jul 25, 2005	15.38	15.38	15.18	15.24
21	AMEX	PJP	Fri, Jul 22, 2005	15.45	15.45	15.22	15.36
20	AMEX	PJP	Thu, Jul 21, 2005	15.52	15.56	15.43	15.49
19	AMEX	PJP	Wed, Jul 20, 2005	15.55	15.64	15.55	15.63
18	AMEX	PJP	Tue, Jul 19, 2005	15.40	15.44	15.37	15.39
17	AMEX	PJP	Mon, Jul 18, 2005	15.46	15.46	15.36	15.36
16	AMEX	PJP	Fri, Jul 15, 2005	15.38	15.46	15.33	15.46
15	AMEX	PJP	Thu, Jul 14, 2005	15.22	15.37	15.22	15.37
14	AMEX	PJP	Wed, Jul 13, 2005	15.25	15.25	15.16	15.16
13	AMEX	PJP	Tue, Jul 12, 2005	15.18	15.26	15.17	15.24
12	AMEX	PJP	Mon, Jul 11, 2005	15.13	15.19	15.09	15.18
11	AMEX	PJP	Fri, Jul 8, 2005	14.90	15.13	14.90	15.13
10	AMEX	PJP	Thu, Jul 7, 2005	14.85	14.87	14.79	14.86
9	AMEX	PJP	Wed, Jul 6, 2005	14.93	14.98	14.89	14.90
8	AMEX	PJP	Tue, Jul 5, 2005	14.85	14.93	14.82	14.93
7	AMEX	PJP	Fri, Jul 1, 2005	14.84	14.87	14.81	14.81
6	AMEX	PJP	Thu, Jun 30, 2005	14.89	14.89	14.82	14.84
5	AMEX	PJP	Wed, Jun 29, 2005	14.92	14.92	14.88	14.89
4	AMEX	PJP	Tue, Jun 28, 2005	14.80	14.92	14.80	14.91
3	AMEX	PJP	Mon, Jun 27, 2005	14.76	14.77	14.70	14.72
2	AMEX	PJP	Fri, Jun 24, 2005	14.86	14.86	14.79	14.83
1	AMEX	PJP	Thu, Jun 23, 2005	14.96	15.02	14.85	14.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Pharmaceuticals ETF AMEX:PJP 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