Invesco Aerospace & Defense ETF AMEX:PPA Historical Prices

Below are the 4620 trading days of historical prices for PPA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4620	AMEX	PPA	Thu, Mar 7, 2024	99.82	100.00	99.37	99.93
4619	AMEX	PPA	Wed, Mar 6, 2024	99.09	99.72	99.03	99.44
4618	AMEX	PPA	Tue, Mar 5, 2024	99.10	99.46	98.16	98.57
4617	AMEX	PPA	Mon, Mar 4, 2024	98.45	99.11	98.36	99.02
4616	AMEX	PPA	Fri, Mar 1, 2024	97.98	98.20	97.50	98.18
4615	AMEX	PPA	Thu, Feb 29, 2024	98.13	98.13	97.28	97.86
4614	AMEX	PPA	Wed, Feb 28, 2024	96.77	97.91	96.58	97.68
4613	AMEX	PPA	Tue, Feb 27, 2024	96.76	96.81	96.25	96.81
4612	AMEX	PPA	Mon, Feb 26, 2024	96.87	97.02	96.49	96.59
4611	AMEX	PPA	Fri, Feb 23, 2024	96.38	96.80	96.33	96.68
4610	AMEX	PPA	Thu, Feb 22, 2024	95.87	96.40	95.63	96.24
4609	AMEX	PPA	Wed, Feb 21, 2024	95.03	95.54	94.91	95.49
4608	AMEX	PPA	Tue, Feb 20, 2024	95.16	95.65	94.98	95.11
4607	AMEX	PPA	Fri, Feb 16, 2024	95.44	95.93	95.29	95.38
4606	AMEX	PPA	Thu, Feb 15, 2024	95.10	95.60	94.98	95.55
4605	AMEX	PPA	Wed, Feb 14, 2024	94.28	94.85	94.10	94.85
4604	AMEX	PPA	Tue, Feb 13, 2024	93.68	93.88	92.93	93.58
4603	AMEX	PPA	Mon, Feb 12, 2024	94.03	94.60	94.03	94.26
4602	AMEX	PPA	Fri, Feb 9, 2024	93.89	94.14	93.52	94.11
4601	AMEX	PPA	Thu, Feb 8, 2024	93.60	93.74	93.15	93.55
4600	AMEX	PPA	Wed, Feb 7, 2024	93.20	93.77	93.08	93.58
4599	AMEX	PPA	Tue, Feb 6, 2024	92.28	93.03	92.08	93.03
4598	AMEX	PPA	Mon, Feb 5, 2024	91.90	92.23	91.18	92.05
4597	AMEX	PPA	Fri, Feb 2, 2024	92.04	92.75	91.75	92.39
4596	AMEX	PPA	Thu, Feb 1, 2024	91.61	92.24	90.94	92.24
4595	AMEX	PPA	Wed, Jan 31, 2024	91.71	91.88	90.93	91.03
4594	AMEX	PPA	Tue, Jan 30, 2024	91.46	91.63	91.19	91.59
4593	AMEX	PPA	Mon, Jan 29, 2024	91.20	91.40	90.67	91.40
4592	AMEX	PPA	Fri, Jan 26, 2024	90.66	91.43	90.61	91.00
4591	AMEX	PPA	Thu, Jan 25, 2024	90.95	90.95	89.74	90.43
4590	AMEX	PPA	Wed, Jan 24, 2024	91.27	91.52	90.66	90.66
4589	AMEX	PPA	Tue, Jan 23, 2024	91.48	91.82	90.76	90.90
4588	AMEX	PPA	Mon, Jan 22, 2024	90.89	91.38	90.82	91.20
4587	AMEX	PPA	Fri, Jan 19, 2024	90.63	90.75	89.90	90.65
4586	AMEX	PPA	Thu, Jan 18, 2024	89.51	90.35	89.17	90.35
4585	AMEX	PPA	Wed, Jan 17, 2024	88.98	89.91	88.87	89.11
4584	AMEX	PPA	Tue, Jan 16, 2024	90.56	90.66	89.15	89.49
4583	AMEX	PPA	Fri, Jan 12, 2024	90.60	90.92	90.33	90.92
4582	AMEX	PPA	Thu, Jan 11, 2024	90.63	90.63	89.48	90.17
4581	AMEX	PPA	Wed, Jan 10, 2024	90.05	90.58	90.05	90.44
4580	AMEX	PPA	Tue, Jan 9, 2024	89.98	89.98	89.40	89.84
4579	AMEX	PPA	Mon, Jan 8, 2024	89.55	90.46	88.93	90.46
4578	AMEX	PPA	Fri, Jan 5, 2024	90.32	90.45	89.79	90.18
4577	AMEX	PPA	Thu, Jan 4, 2024	90.53	91.18	90.20	90.20
4576	AMEX	PPA	Wed, Jan 3, 2024	91.06	91.28	90.20	90.21
4575	AMEX	PPA	Tue, Jan 2, 2024	91.81	92.32	91.23	91.47
4574	AMEX	PPA	Fri, Dec 29, 2023	92.22	92.37	91.86	92.16
4573	AMEX	PPA	Thu, Dec 28, 2023	91.96	92.34	91.96	92.18
4572	AMEX	PPA	Wed, Dec 27, 2023	91.98	92.27	91.80	92.14
4571	AMEX	PPA	Tue, Dec 26, 2023	91.59	92.21	91.46	92.05
4570	AMEX	PPA	Fri, Dec 22, 2023	91.38	91.86	91.24	91.53
4569	AMEX	PPA	Thu, Dec 21, 2023	90.87	91.12	90.48	91.08
4568	AMEX	PPA	Wed, Dec 20, 2023	91.27	91.53	89.96	89.96
4567	AMEX	PPA	Tue, Dec 19, 2023	91.02	91.49	90.77	91.49
4566	AMEX	PPA	Mon, Dec 18, 2023	90.65	90.85	90.51	90.71
4565	AMEX	PPA	Fri, Dec 15, 2023	90.80	90.92	90.33	90.42
4564	AMEX	PPA	Thu, Dec 14, 2023	91.68	91.68	90.21	90.76
4563	AMEX	PPA	Wed, Dec 13, 2023	90.45	91.46	90.18	91.32
4562	AMEX	PPA	Tue, Dec 12, 2023	89.91	90.43	89.57	90.27
4561	AMEX	PPA	Mon, Dec 11, 2023	89.11	89.84	89.11	89.84
4560	AMEX	PPA	Fri, Dec 8, 2023	88.70	89.20	88.52	89.11
4559	AMEX	PPA	Thu, Dec 7, 2023	89.02	89.15	88.26	88.68
4558	AMEX	PPA	Wed, Dec 6, 2023	88.98	89.52	88.71	88.88
4557	AMEX	PPA	Tue, Dec 5, 2023	89.37	89.37	88.66	88.67
4556	AMEX	PPA	Mon, Dec 4, 2023	88.64	89.72	88.64	89.72
4555	AMEX	PPA	Fri, Dec 1, 2023	87.93	89.05	87.93	89.05
4554	AMEX	PPA	Thu, Nov 30, 2023	86.94	87.95	86.88	87.95
4553	AMEX	PPA	Wed, Nov 29, 2023	87.32	87.32	86.53	86.70
4552	AMEX	PPA	Tue, Nov 28, 2023	87.42	87.79	86.94	86.98
4551	AMEX	PPA	Mon, Nov 27, 2023	87.38	87.41	87.06	87.23
4550	AMEX	PPA	Fri, Nov 24, 2023	87.29	87.74	87.29	87.50
4549	AMEX	PPA	Wed, Nov 22, 2023	87.01	87.36	86.75	87.18
4548	AMEX	PPA	Tue, Nov 21, 2023	86.81	87.01	86.65	86.82
4547	AMEX	PPA	Mon, Nov 20, 2023	86.38	87.09	86.25	86.92
4546	AMEX	PPA	Fri, Nov 17, 2023	86.29	86.36	86.05	86.14
4545	AMEX	PPA	Thu, Nov 16, 2023	86.34	86.46	85.90	86.02
4544	AMEX	PPA	Wed, Nov 15, 2023	86.65	86.86	86.21	86.28
4543	AMEX	PPA	Tue, Nov 14, 2023	86.26	86.70	86.03	86.55
4542	AMEX	PPA	Mon, Nov 13, 2023	84.99	85.78	84.92	85.52
4541	AMEX	PPA	Fri, Nov 10, 2023	84.06	84.89	83.97	84.83
4540	AMEX	PPA	Thu, Nov 9, 2023	84.43	84.69	83.45	83.78
4539	AMEX	PPA	Wed, Nov 8, 2023	83.94	84.09	83.32	83.82
4538	AMEX	PPA	Tue, Nov 7, 2023	83.86	84.01	83.47	83.83
4537	AMEX	PPA	Mon, Nov 6, 2023	84.29	84.29	83.69	83.98
4536	AMEX	PPA	Fri, Nov 3, 2023	84.12	84.57	84.03	84.06
4535	AMEX	PPA	Thu, Nov 2, 2023	82.73	83.57	82.70	83.48
4534	AMEX	PPA	Wed, Nov 1, 2023	81.76	82.01	81.25	81.86
4533	AMEX	PPA	Tue, Oct 31, 2023	80.29	81.47	80.24	81.45
4532	AMEX	PPA	Mon, Oct 30, 2023	80.04	80.37	79.63	80.06
4531	AMEX	PPA	Fri, Oct 27, 2023	80.62	80.62	79.33	79.63
4530	AMEX	PPA	Thu, Oct 26, 2023	80.52	81.25	80.27	80.53
4529	AMEX	PPA	Wed, Oct 25, 2023	81.21	81.42	80.46	80.46
4528	AMEX	PPA	Tue, Oct 24, 2023	81.35	81.53	80.63	80.81
4527	AMEX	PPA	Mon, Oct 23, 2023	80.37	81.20	80.10	80.26
4526	AMEX	PPA	Fri, Oct 20, 2023	81.49	81.60	80.44	80.49
4525	AMEX	PPA	Thu, Oct 19, 2023	82.20	82.70	81.35	81.48
4524	AMEX	PPA	Wed, Oct 18, 2023	83.15	83.15	82.13	82.31
4523	AMEX	PPA	Tue, Oct 17, 2023	82.36	83.95	82.36	83.20
4522	AMEX	PPA	Mon, Oct 16, 2023	83.04	83.11	82.28	82.80
4521	AMEX	PPA	Fri, Oct 13, 2023	82.89	82.99	82.11	82.53
4520	AMEX	PPA	Thu, Oct 12, 2023	83.70	83.70	81.91	82.46
4519	AMEX	PPA	Wed, Oct 11, 2023	83.06	83.45	82.83	83.45
4518	AMEX	PPA	Tue, Oct 10, 2023	83.02	83.08	82.31	82.60
4517	AMEX	PPA	Mon, Oct 9, 2023	80.92	82.42	80.56	82.39
4516	AMEX	PPA	Fri, Oct 6, 2023	77.79	79.56	77.50	79.14
4515	AMEX	PPA	Thu, Oct 5, 2023	78.41	78.53	77.93	78.19
4514	AMEX	PPA	Wed, Oct 4, 2023	78.62	78.69	77.70	78.41
4513	AMEX	PPA	Tue, Oct 3, 2023	79.02	79.54	78.36	78.53
4512	AMEX	PPA	Mon, Oct 2, 2023	79.69	79.98	78.94	79.20
4511	AMEX	PPA	Fri, Sep 29, 2023	80.45	80.47	79.67	79.80
4510	AMEX	PPA	Thu, Sep 28, 2023	79.85	80.58	79.85	79.96
4509	AMEX	PPA	Wed, Sep 27, 2023	79.40	80.11	79.24	79.90
4508	AMEX	PPA	Tue, Sep 26, 2023	79.55	79.84	79.03	79.09
4507	AMEX	PPA	Mon, Sep 25, 2023	79.37	80.03	79.32	79.93
4506	AMEX	PPA	Fri, Sep 22, 2023	80.28	80.31	79.59	79.59
4505	AMEX	PPA	Thu, Sep 21, 2023	81.30	81.47	80.16	80.16
4504	AMEX	PPA	Wed, Sep 20, 2023	82.27	82.60	81.65	81.67
4503	AMEX	PPA	Tue, Sep 19, 2023	82.25	82.46	81.49	81.81
4502	AMEX	PPA	Mon, Sep 18, 2023	81.82	82.78	81.78	82.29
4501	AMEX	PPA	Fri, Sep 15, 2023	82.02	82.44	81.68	81.76
4500	AMEX	PPA	Thu, Sep 14, 2023	81.76	82.37	81.76	82.37
4499	AMEX	PPA	Wed, Sep 13, 2023	81.91	82.22	81.27	81.58
4498	AMEX	PPA	Tue, Sep 12, 2023	81.73	82.24	81.73	82.04
4497	AMEX	PPA	Mon, Sep 11, 2023	82.39	82.39	81.45	82.16
4496	AMEX	PPA	Fri, Sep 8, 2023	82.82	82.96	82.04	82.28
4495	AMEX	PPA	Thu, Sep 7, 2023	82.83	83.02	82.48	82.84
4494	AMEX	PPA	Wed, Sep 6, 2023	83.82	84.08	82.85	83.01
4493	AMEX	PPA	Tue, Sep 5, 2023	85.01	85.01	83.89	83.94
4492	AMEX	PPA	Fri, Sep 1, 2023	85.27	85.32	84.92	85.23
4491	AMEX	PPA	Thu, Aug 31, 2023	85.20	85.38	84.76	84.76
4490	AMEX	PPA	Wed, Aug 30, 2023	84.53	85.41	84.53	85.06
4489	AMEX	PPA	Tue, Aug 29, 2023	84.00	84.50	83.72	84.49
4488	AMEX	PPA	Mon, Aug 28, 2023	83.49	84.20	83.48	84.05
4487	AMEX	PPA	Fri, Aug 25, 2023	83.21	83.45	82.35	83.30
4486	AMEX	PPA	Thu, Aug 24, 2023	83.70	84.06	82.88	82.89
4485	AMEX	PPA	Wed, Aug 23, 2023	83.53	84.14	83.53	83.99
4484	AMEX	PPA	Tue, Aug 22, 2023	83.46	83.78	83.11	83.51
4483	AMEX	PPA	Mon, Aug 21, 2023	83.29	83.41	82.90	83.33
4482	AMEX	PPA	Fri, Aug 18, 2023	82.31	83.48	82.28	83.20
4481	AMEX	PPA	Thu, Aug 17, 2023	84.00	84.14	82.86	82.86
4480	AMEX	PPA	Wed, Aug 16, 2023	84.02	84.41	83.82	83.88
4479	AMEX	PPA	Tue, Aug 15, 2023	84.82	84.82	84.04	84.09
4478	AMEX	PPA	Mon, Aug 14, 2023	85.22	85.41	85.09	85.15
4477	AMEX	PPA	Fri, Aug 11, 2023	84.89	85.35	84.74	85.31
4476	AMEX	PPA	Thu, Aug 10, 2023	85.40	85.76	84.77	85.00
4475	AMEX	PPA	Wed, Aug 9, 2023	85.18	85.59	84.95	85.23
4474	AMEX	PPA	Tue, Aug 8, 2023	85.13	85.19	84.56	84.89
4473	AMEX	PPA	Mon, Aug 7, 2023	84.77	85.65	84.77	85.51
4472	AMEX	PPA	Fri, Aug 4, 2023	84.81	85.37	84.51	84.52
4471	AMEX	PPA	Thu, Aug 3, 2023	84.48	84.61	84.10	84.45
4470	AMEX	PPA	Wed, Aug 2, 2023	85.20	85.32	84.42	84.58
4469	AMEX	PPA	Tue, Aug 1, 2023	85.20	85.99	85.20	85.71
4468	AMEX	PPA	Mon, Jul 31, 2023	85.14	85.34	84.98	85.32
4467	AMEX	PPA	Fri, Jul 28, 2023	84.60	84.91	84.50	84.79
4466	AMEX	PPA	Thu, Jul 27, 2023	85.24	85.24	83.91	84.18
4465	AMEX	PPA	Wed, Jul 26, 2023	84.83	85.21	84.62	84.96
4464	AMEX	PPA	Tue, Jul 25, 2023	84.20	84.65	83.05	84.65
4463	AMEX	PPA	Mon, Jul 24, 2023	84.80	85.02	84.66	84.90
4462	AMEX	PPA	Fri, Jul 21, 2023	85.24	85.48	84.67	84.67
4461	AMEX	PPA	Thu, Jul 20, 2023	84.68	85.24	84.64	85.14
4460	AMEX	PPA	Wed, Jul 19, 2023	84.84	85.15	84.06	84.43
4459	AMEX	PPA	Tue, Jul 18, 2023	85.10	85.56	84.36	84.76
4458	AMEX	PPA	Mon, Jul 17, 2023	84.37	85.27	84.26	85.02
4457	AMEX	PPA	Fri, Jul 14, 2023	85.11	85.11	84.16	84.37
4456	AMEX	PPA	Thu, Jul 13, 2023	85.16	85.31	84.74	85.09
4455	AMEX	PPA	Wed, Jul 12, 2023	86.02	86.06	84.98	85.02
4454	AMEX	PPA	Tue, Jul 11, 2023	84.63	85.50	84.50	85.48
4453	AMEX	PPA	Mon, Jul 10, 2023	83.84	84.61	83.84	84.61
4452	AMEX	PPA	Fri, Jul 7, 2023	83.71	84.48	83.64	83.77
4451	AMEX	PPA	Thu, Jul 6, 2023	83.85	84.14	83.22	83.73
4450	AMEX	PPA	Wed, Jul 5, 2023	84.27	84.50	83.90	84.43
4449	AMEX	PPA	Mon, Jul 3, 2023	84.41	84.73	84.14	84.57
4448	AMEX	PPA	Fri, Jun 30, 2023	84.42	84.84	84.06	84.47
4447	AMEX	PPA	Thu, Jun 29, 2023	82.87	83.97	82.87	83.91
4446	AMEX	PPA	Wed, Jun 28, 2023	82.97	82.97	82.44	82.72
4445	AMEX	PPA	Tue, Jun 27, 2023	82.01	82.82	81.99	82.81
4444	AMEX	PPA	Mon, Jun 26, 2023	81.67	82.05	81.37	81.86
4443	AMEX	PPA	Fri, Jun 23, 2023	82.08	82.25	81.54	81.74
4442	AMEX	PPA	Thu, Jun 22, 2023	83.01	83.01	82.44	82.62
4441	AMEX	PPA	Wed, Jun 21, 2023	82.61	83.64	82.49	83.49
4440	AMEX	PPA	Tue, Jun 20, 2023	83.03	83.05	82.40	82.81
4439	AMEX	PPA	Fri, Jun 16, 2023	83.33	83.89	82.91	83.18
4438	AMEX	PPA	Thu, Jun 15, 2023	82.02	83.19	82.02	83.09
4437	AMEX	PPA	Wed, Jun 14, 2023	82.89	82.89	81.84	82.08
4436	AMEX	PPA	Tue, Jun 13, 2023	82.76	83.08	82.31	82.78
4435	AMEX	PPA	Mon, Jun 12, 2023	82.18	82.69	81.95	82.57
4434	AMEX	PPA	Fri, Jun 9, 2023	82.35	82.55	81.83	82.06
4433	AMEX	PPA	Thu, Jun 8, 2023	81.91	82.60	81.79	82.35
4432	AMEX	PPA	Wed, Jun 7, 2023	81.08	82.03	80.84	81.98
4431	AMEX	PPA	Tue, Jun 6, 2023	80.20	80.97	80.11	80.87
4430	AMEX	PPA	Mon, Jun 5, 2023	80.78	80.60	79.99	80.69
4429	AMEX	PPA	Fri, Jun 2, 2023	79.51	80.90	79.51	80.69
4428	AMEX	PPA	Thu, Jun 1, 2023	78.01	79.00	77.98	78.81
4427	AMEX	PPA	Wed, May 31, 2023	78.38	78.45	77.52	77.91
4426	AMEX	PPA	Tue, May 30, 2023	78.78	78.87	78.32	78.57
4425	AMEX	PPA	Fri, May 26, 2023	77.84	78.86	77.84	78.47
4424	AMEX	PPA	Thu, May 25, 2023	78.27	78.27	77.17	77.66
4423	AMEX	PPA	Wed, May 24, 2023	78.72	78.72	78.09	78.21
4422	AMEX	PPA	Tue, May 23, 2023	79.91	80.03	79.00	79.00
4421	AMEX	PPA	Mon, May 22, 2023	79.77	80.45	79.59	80.23
4420	AMEX	PPA	Fri, May 19, 2023	80.56	80.78	79.75	79.93
4419	AMEX	PPA	Thu, May 18, 2023	79.84	80.39	79.40	80.36
4418	AMEX	PPA	Wed, May 17, 2023	78.92	80.02	78.92	79.83
4417	AMEX	PPA	Tue, May 16, 2023	79.02	79.02	78.45	78.47
4416	AMEX	PPA	Mon, May 15, 2023	78.59	79.36	78.54	79.25
4415	AMEX	PPA	Fri, May 12, 2023	78.88	79.18	77.99	78.50
4414	AMEX	PPA	Thu, May 11, 2023	78.87	78.87	78.32	78.66
4413	AMEX	PPA	Wed, May 10, 2023	80.08	80.08	78.35	79.13
4412	AMEX	PPA	Tue, May 9, 2023	79.10	79.86	79.10	79.65
4411	AMEX	PPA	Mon, May 8, 2023	79.58	79.72	78.82	79.00
4410	AMEX	PPA	Fri, May 5, 2023	78.93	79.46	78.73	79.36
4409	AMEX	PPA	Thu, May 4, 2023	79.22	79.32	77.70	78.33
4408	AMEX	PPA	Wed, May 3, 2023	79.97	80.46	79.31	79.31
4407	AMEX	PPA	Tue, May 2, 2023	80.64	80.64	79.24	79.92
4406	AMEX	PPA	Mon, May 1, 2023	80.28	81.38	80.28	80.83
4405	AMEX	PPA	Fri, Apr 28, 2023	79.90	80.33	79.82	80.32
4404	AMEX	PPA	Thu, Apr 27, 2023	79.08	80.01	78.76	79.89
4403	AMEX	PPA	Wed, Apr 26, 2023	80.20	80.20	78.53	78.63
4402	AMEX	PPA	Tue, Apr 25, 2023	81.00	81.16	80.09	80.29
4401	AMEX	PPA	Mon, Apr 24, 2023	81.30	81.44	80.79	81.23
4400	AMEX	PPA	Fri, Apr 21, 2023	81.76	81.76	80.92	81.20
4399	AMEX	PPA	Thu, Apr 20, 2023	81.57	81.88	81.33	81.64
4398	AMEX	PPA	Wed, Apr 19, 2023	82.10	82.14	81.73	81.92
4397	AMEX	PPA	Tue, Apr 18, 2023	81.83	82.45	81.77	82.24
4396	AMEX	PPA	Mon, Apr 17, 2023	81.10	81.60	81.01	81.58
4395	AMEX	PPA	Fri, Apr 14, 2023	81.14	81.20	80.53	80.96
4394	AMEX	PPA	Thu, Apr 13, 2023	81.59	81.98	81.04	81.88
4393	AMEX	PPA	Wed, Apr 12, 2023	81.34	81.80	81.08	81.41
4392	AMEX	PPA	Tue, Apr 11, 2023	81.32	81.46	80.90	81.03
4391	AMEX	PPA	Mon, Apr 10, 2023	80.00	81.06	79.99	81.06
4390	AMEX	PPA	Thu, Apr 6, 2023	80.29	80.50	79.94	80.11
4389	AMEX	PPA	Wed, Apr 5, 2023	80.49	80.81	79.93	80.19
4388	AMEX	PPA	Tue, Apr 4, 2023	81.77	81.77	80.36	80.71
4387	AMEX	PPA	Mon, Apr 3, 2023	80.61	81.75	80.55	81.70
4386	AMEX	PPA	Fri, Mar 31, 2023	80.42	80.65	80.23	80.55
4385	AMEX	PPA	Thu, Mar 30, 2023	80.16	80.16	79.61	79.99
4384	AMEX	PPA	Wed, Mar 29, 2023	79.44	79.76	79.20	79.76
4383	AMEX	PPA	Tue, Mar 28, 2023	78.77	79.35	78.76	78.89
4382	AMEX	PPA	Mon, Mar 27, 2023	78.77	79.00	78.38	78.80
4381	AMEX	PPA	Fri, Mar 24, 2023	77.20	78.19	76.88	78.19
4380	AMEX	PPA	Thu, Mar 23, 2023	77.98	78.53	77.15	77.61
4379	AMEX	PPA	Wed, Mar 22, 2023	79.04	79.21	77.57	77.57
4378	AMEX	PPA	Tue, Mar 21, 2023	78.91	79.39	78.74	79.02
4377	AMEX	PPA	Mon, Mar 20, 2023	77.40	78.43	77.40	78.03
4376	AMEX	PPA	Fri, Mar 17, 2023	78.55	78.55	76.87	76.91
4375	AMEX	PPA	Thu, Mar 16, 2023	77.25	79.01	77.23	78.68
4374	AMEX	PPA	Wed, Mar 15, 2023	78.20	78.25	76.34	77.67
4373	AMEX	PPA	Tue, Mar 14, 2023	79.49	80.18	78.80	79.45
4372	AMEX	PPA	Mon, Mar 13, 2023	78.25	79.00	77.86	78.55
4371	AMEX	PPA	Fri, Mar 10, 2023	79.94	80.20	78.69	79.15
4370	AMEX	PPA	Thu, Mar 9, 2023	81.62	81.81	79.92	79.98
4369	AMEX	PPA	Wed, Mar 8, 2023	81.75	81.92	80.65	81.24
4368	AMEX	PPA	Tue, Mar 7, 2023	82.23	82.47	81.55	81.62
4367	AMEX	PPA	Mon, Mar 6, 2023	82.25	82.61	81.96	82.18
4366	AMEX	PPA	Fri, Mar 3, 2023	81.85	82.38	81.52	82.25
4365	AMEX	PPA	Thu, Mar 2, 2023	80.58	81.76	80.50	81.73
4364	AMEX	PPA	Wed, Mar 1, 2023	80.27	81.06	80.16	80.82
4363	AMEX	PPA	Tue, Feb 28, 2023	80.74	80.74	80.28	80.34
4362	AMEX	PPA	Mon, Feb 27, 2023	81.12	81.41	80.48	80.70
4361	AMEX	PPA	Fri, Feb 24, 2023	80.49	80.65	80.10	80.58
4360	AMEX	PPA	Thu, Feb 23, 2023	81.37	81.72	80.39	81.10
4359	AMEX	PPA	Wed, Feb 22, 2023	80.92	81.49	80.75	80.98
4358	AMEX	PPA	Tue, Feb 21, 2023	81.77	82.03	80.75	80.93
4357	AMEX	PPA	Fri, Feb 17, 2023	81.39	81.91	81.00	81.84
4356	AMEX	PPA	Thu, Feb 16, 2023	81.50	82.31	81.22	81.52
4355	AMEX	PPA	Wed, Feb 15, 2023	81.34	82.24	81.17	82.24
4354	AMEX	PPA	Tue, Feb 14, 2023	81.22	81.99	81.00	81.75
4353	AMEX	PPA	Mon, Feb 13, 2023	81.08	81.51	80.80	81.33
4352	AMEX	PPA	Fri, Feb 10, 2023	79.93	80.78	79.92	80.76
4351	AMEX	PPA	Thu, Feb 9, 2023	80.97	81.25	79.86	80.13
4350	AMEX	PPA	Wed, Feb 8, 2023	80.61	80.89	80.43	80.68
4349	AMEX	PPA	Tue, Feb 7, 2023	80.48	81.16	79.57	81.12
4348	AMEX	PPA	Mon, Feb 6, 2023	80.01	80.61	79.96	80.49
4347	AMEX	PPA	Fri, Feb 3, 2023	80.41	81.01	80.07	80.25
4346	AMEX	PPA	Thu, Feb 2, 2023	80.76	81.02	80.25	80.69
4345	AMEX	PPA	Wed, Feb 1, 2023	80.16	81.09	79.76	80.63
4344	AMEX	PPA	Tue, Jan 31, 2023	79.34	80.36	79.04	80.36
4343	AMEX	PPA	Mon, Jan 30, 2023	79.33	80.06	79.14	79.24
4342	AMEX	PPA	Fri, Jan 27, 2023	79.45	80.09	79.33	79.55
4341	AMEX	PPA	Thu, Jan 26, 2023	79.53	79.65	78.83	79.51
4340	AMEX	PPA	Wed, Jan 25, 2023	78.14	79.18	77.87	79.09
4339	AMEX	PPA	Tue, Jan 24, 2023	77.96	78.90	77.50	78.85
4338	AMEX	PPA	Mon, Jan 23, 2023	77.26	78.25	77.23	77.97
4337	AMEX	PPA	Fri, Jan 20, 2023	76.73	77.26	76.25	77.20
4336	AMEX	PPA	Thu, Jan 19, 2023	77.21	77.36	76.43	76.43
4335	AMEX	PPA	Wed, Jan 18, 2023	79.17	79.17	77.55	77.55
4334	AMEX	PPA	Tue, Jan 17, 2023	79.40	79.64	78.87	78.89
4333	AMEX	PPA	Fri, Jan 13, 2023	79.00	79.75	79.00	79.40
4332	AMEX	PPA	Thu, Jan 12, 2023	79.94	80.35	79.23	80.09
4331	AMEX	PPA	Wed, Jan 11, 2023	79.56	79.56	78.92	79.52
4330	AMEX	PPA	Tue, Jan 10, 2023	78.43	79.13	78.31	79.12
4329	AMEX	PPA	Mon, Jan 9, 2023	80.20	80.20	78.31	78.59
4328	AMEX	PPA	Fri, Jan 6, 2023	79.29	80.52	79.10	79.93
4327	AMEX	PPA	Thu, Jan 5, 2023	78.55	78.82	78.27	78.63
4326	AMEX	PPA	Wed, Jan 4, 2023	78.38	79.17	78.28	78.89
4325	AMEX	PPA	Tue, Jan 3, 2023	78.74	78.81	77.83	78.41
4324	AMEX	PPA	Fri, Dec 30, 2022	77.94	78.50	77.60	78.40
4323	AMEX	PPA	Thu, Dec 29, 2022	77.67	78.44	77.57	78.23
4322	AMEX	PPA	Wed, Dec 28, 2022	78.19	78.47	77.39	77.42
4321	AMEX	PPA	Tue, Dec 27, 2022	78.03	78.64	77.86	78.19
4320	AMEX	PPA	Fri, Dec 23, 2022	77.56	77.89	77.09	77.78
4319	AMEX	PPA	Thu, Dec 22, 2022	78.27	78.27	76.25	77.43
4318	AMEX	PPA	Wed, Dec 21, 2022	77.99	78.80	77.81	78.80
4317	AMEX	PPA	Tue, Dec 20, 2022	76.55	77.74	76.55	77.34
4316	AMEX	PPA	Mon, Dec 19, 2022	77.20	77.61	76.43	76.69
4315	AMEX	PPA	Fri, Dec 16, 2022	76.84	77.40	76.34	77.16
4314	AMEX	PPA	Thu, Dec 15, 2022	78.01	78.12	76.53	77.03
4313	AMEX	PPA	Wed, Dec 14, 2022	78.54	79.34	78.22	78.61
4312	AMEX	PPA	Tue, Dec 13, 2022	80.09	80.09	78.06	78.41
4311	AMEX	PPA	Mon, Dec 12, 2022	77.65	78.46	77.51	78.45
4310	AMEX	PPA	Fri, Dec 9, 2022	78.06	78.44	77.33	77.41
4309	AMEX	PPA	Thu, Dec 8, 2022	78.45	79.01	77.94	78.19
4308	AMEX	PPA	Wed, Dec 7, 2022	77.96	78.53	77.69	77.79
4307	AMEX	PPA	Tue, Dec 6, 2022	79.57	79.57	77.70	78.18
4306	AMEX	PPA	Mon, Dec 5, 2022	79.80	79.90	79.21	79.39
4305	AMEX	PPA	Fri, Dec 2, 2022	78.24	80.43	78.24	80.22
4304	AMEX	PPA	Thu, Dec 1, 2022	79.29	79.39	78.50	79.05
4303	AMEX	PPA	Wed, Nov 30, 2022	78.03	79.10	77.19	79.06
4302	AMEX	PPA	Tue, Nov 29, 2022	77.87	78.27	77.67	77.88
4301	AMEX	PPA	Mon, Nov 28, 2022	78.76	79.04	77.72	77.94
4300	AMEX	PPA	Fri, Nov 25, 2022	78.89	79.44	78.86	79.42
4299	AMEX	PPA	Wed, Nov 23, 2022	78.60	79.11	78.49	78.77
4298	AMEX	PPA	Tue, Nov 22, 2022	78.74	78.90	78.50	78.68
4297	AMEX	PPA	Mon, Nov 21, 2022	77.75	78.63	77.75	78.32
4296	AMEX	PPA	Fri, Nov 18, 2022	78.09	78.39	77.67	78.09
4295	AMEX	PPA	Thu, Nov 17, 2022	76.55	77.54	76.50	77.50
4294	AMEX	PPA	Wed, Nov 16, 2022	77.51	77.76	77.15	77.44
4293	AMEX	PPA	Tue, Nov 15, 2022	77.44	78.15	76.92	77.69
4292	AMEX	PPA	Mon, Nov 14, 2022	77.23	77.82	76.66	76.69
4291	AMEX	PPA	Fri, Nov 11, 2022	79.07	79.07	77.39	77.51
4290	AMEX	PPA	Thu, Nov 10, 2022	78.57	79.67	78.40	79.63
4289	AMEX	PPA	Wed, Nov 9, 2022	77.48	77.87	76.90	76.99
4288	AMEX	PPA	Tue, Nov 8, 2022	77.09	77.84	76.65	77.59
4287	AMEX	PPA	Mon, Nov 7, 2022	76.10	77.10	75.80	76.94
4286	AMEX	PPA	Fri, Nov 4, 2022	76.03	76.10	74.33	75.85
4285	AMEX	PPA	Thu, Nov 3, 2022	74.18	75.83	74.09	75.32
4284	AMEX	PPA	Wed, Nov 2, 2022	75.58	76.82	74.81	74.89
4283	AMEX	PPA	Tue, Nov 1, 2022	76.51	76.51	75.68	75.82
4282	AMEX	PPA	Mon, Oct 31, 2022	75.57	76.12	75.24	75.98
4281	AMEX	PPA	Fri, Oct 28, 2022	74.47	76.10	74.21	76.09
4280	AMEX	PPA	Thu, Oct 27, 2022	73.45	74.88	73.45	74.18
4279	AMEX	PPA	Wed, Oct 26, 2022	73.64	74.57	72.95	73.20
4278	AMEX	PPA	Tue, Oct 25, 2022	72.58	73.43	72.41	73.39
4277	AMEX	PPA	Mon, Oct 24, 2022	72.63	73.02	72.30	72.74
4276	AMEX	PPA	Fri, Oct 21, 2022	70.33	72.19	70.00	72.10
4275	AMEX	PPA	Thu, Oct 20, 2022	70.60	71.08	70.06	70.34
4274	AMEX	PPA	Wed, Oct 19, 2022	70.06	71.09	69.91	70.48
4273	AMEX	PPA	Tue, Oct 18, 2022	69.28	70.73	69.28	70.51
4272	AMEX	PPA	Mon, Oct 17, 2022	67.49	68.41	67.49	68.19
4271	AMEX	PPA	Fri, Oct 14, 2022	68.64	68.64	66.29	66.43
4270	AMEX	PPA	Thu, Oct 13, 2022	65.63	68.46	65.61	68.27
4269	AMEX	PPA	Wed, Oct 12, 2022	67.78	67.78	66.79	66.80
4268	AMEX	PPA	Tue, Oct 11, 2022	67.89	68.98	67.55	67.94
4267	AMEX	PPA	Mon, Oct 10, 2022	68.03	68.83	67.54	68.04
4266	AMEX	PPA	Fri, Oct 7, 2022	67.62	67.64	66.98	67.62
4265	AMEX	PPA	Thu, Oct 6, 2022	68.31	68.91	67.97	68.11
4264	AMEX	PPA	Wed, Oct 5, 2022	68.14	69.12	67.82	68.60
4263	AMEX	PPA	Tue, Oct 4, 2022	67.75	69.00	67.70	69.00
4262	AMEX	PPA	Mon, Oct 3, 2022	65.22	67.11	65.00	66.69
4261	AMEX	PPA	Fri, Sep 30, 2022	64.96	65.70	64.50	64.52
4260	AMEX	PPA	Thu, Sep 29, 2022	66.20	66.20	64.48	65.06
4259	AMEX	PPA	Wed, Sep 28, 2022	65.77	66.96	65.16	66.69
4258	AMEX	PPA	Tue, Sep 27, 2022	66.33	66.54	65.05	65.45
4257	AMEX	PPA	Mon, Sep 26, 2022	66.29	66.93	65.63	65.75
4256	AMEX	PPA	Fri, Sep 23, 2022	67.73	67.73	65.76	66.60
4255	AMEX	PPA	Thu, Sep 22, 2022	69.10	69.10	68.09	68.40
4254	AMEX	PPA	Wed, Sep 21, 2022	70.79	71.34	69.16	69.20
4253	AMEX	PPA	Tue, Sep 20, 2022	69.83	70.03	69.24	69.78
4252	AMEX	PPA	Mon, Sep 19, 2022	69.09	70.25	69.07	70.13
4251	AMEX	PPA	Fri, Sep 16, 2022	69.47	69.87	69.20	69.64
4250	AMEX	PPA	Thu, Sep 15, 2022	70.69	71.06	70.15	70.38
4249	AMEX	PPA	Wed, Sep 14, 2022	70.54	71.31	69.87	71.12
4248	AMEX	PPA	Tue, Sep 13, 2022	71.78	72.12	70.11	70.30
4247	AMEX	PPA	Mon, Sep 12, 2022	73.07	73.29	72.62	73.07
4246	AMEX	PPA	Fri, Sep 9, 2022	72.13	72.89	72.00	72.76
4245	AMEX	PPA	Thu, Sep 8, 2022	71.25	71.78	70.91	71.72
4244	AMEX	PPA	Wed, Sep 7, 2022	70.20	71.70	70.07	71.61
4243	AMEX	PPA	Tue, Sep 6, 2022	70.52	70.83	70.13	70.44
4242	AMEX	PPA	Fri, Sep 2, 2022	71.61	71.85	70.22	70.47
4241	AMEX	PPA	Thu, Sep 1, 2022	71.11	71.11	70.28	70.96
4240	AMEX	PPA	Wed, Aug 31, 2022	72.38	72.52	71.52	71.55
4239	AMEX	PPA	Tue, Aug 30, 2022	73.37	73.37	71.79	72.14
4238	AMEX	PPA	Mon, Aug 29, 2022	73.00	73.58	72.50	73.16
4237	AMEX	PPA	Fri, Aug 26, 2022	75.58	75.65	73.36	73.40
4236	AMEX	PPA	Thu, Aug 25, 2022	74.51	75.58	74.51	75.58
4235	AMEX	PPA	Wed, Aug 24, 2022	73.78	74.39	73.78	74.31
4234	AMEX	PPA	Tue, Aug 23, 2022	73.63	74.10	73.40	73.60
4233	AMEX	PPA	Mon, Aug 22, 2022	74.28	74.49	73.50	73.61
4232	AMEX	PPA	Fri, Aug 19, 2022	75.75	75.78	74.97	75.26
4231	AMEX	PPA	Thu, Aug 18, 2022	76.08	76.33	75.93	76.13
4230	AMEX	PPA	Wed, Aug 17, 2022	75.74	76.30	75.57	75.97
4229	AMEX	PPA	Tue, Aug 16, 2022	76.30	76.67	76.10	76.47
4228	AMEX	PPA	Mon, Aug 15, 2022	75.48	76.59	75.25	76.43
4227	AMEX	PPA	Fri, Aug 12, 2022	74.80	75.87	74.64	75.84
4226	AMEX	PPA	Thu, Aug 11, 2022	75.15	75.32	74.21	74.44
4225	AMEX	PPA	Wed, Aug 10, 2022	74.59	74.98	74.26	74.76
4224	AMEX	PPA	Tue, Aug 9, 2022	73.87	73.96	73.52	73.70
4223	AMEX	PPA	Mon, Aug 8, 2022	74.43	74.75	73.48	73.77
4222	AMEX	PPA	Fri, Aug 5, 2022	73.68	74.21	73.46	74.21
4221	AMEX	PPA	Thu, Aug 4, 2022	74.61	74.85	74.22	74.27
4220	AMEX	PPA	Wed, Aug 3, 2022	74.46	74.86	73.37	74.66
4219	AMEX	PPA	Tue, Aug 2, 2022	74.49	75.04	73.62	74.24
4218	AMEX	PPA	Mon, Aug 1, 2022	74.29	74.87	74.21	74.64
4217	AMEX	PPA	Fri, Jul 29, 2022	73.00	74.33	72.83	74.20
4216	AMEX	PPA	Thu, Jul 28, 2022	71.60	72.97	71.18	72.90
4215	AMEX	PPA	Wed, Jul 27, 2022	71.47	71.76	70.77	71.55
4214	AMEX	PPA	Tue, Jul 26, 2022	71.40	71.51	70.88	70.98
4213	AMEX	PPA	Mon, Jul 25, 2022	71.40	71.97	70.95	71.60
4212	AMEX	PPA	Fri, Jul 22, 2022	72.01	72.13	71.04	71.28
4211	AMEX	PPA	Thu, Jul 21, 2022	71.28	71.80	70.85	71.80
4210	AMEX	PPA	Wed, Jul 20, 2022	70.78	71.58	70.49	71.43
4209	AMEX	PPA	Tue, Jul 19, 2022	68.81	70.87	68.81	70.84
4208	AMEX	PPA	Mon, Jul 18, 2022	69.68	70.05	68.33	68.44
4207	AMEX	PPA	Fri, Jul 15, 2022	69.02	69.09	68.34	68.93
4206	AMEX	PPA	Thu, Jul 14, 2022	67.88	68.35	67.47	68.24
4205	AMEX	PPA	Wed, Jul 13, 2022	68.80	69.49	68.80	68.89
4204	AMEX	PPA	Tue, Jul 12, 2022	69.46	70.56	69.46	69.70
4203	AMEX	PPA	Mon, Jul 11, 2022	69.84	70.07	69.41	69.66
4202	AMEX	PPA	Fri, Jul 8, 2022	70.32	70.62	69.93	70.23
4201	AMEX	PPA	Thu, Jul 7, 2022	69.88	70.60	69.88	70.32
4200	AMEX	PPA	Wed, Jul 6, 2022	69.09	70.07	68.68	69.72
4199	AMEX	PPA	Tue, Jul 5, 2022	69.76	69.87	67.67	68.96
4198	AMEX	PPA	Fri, Jul 1, 2022	70.02	71.00	69.46	70.89
4197	AMEX	PPA	Thu, Jun 30, 2022	68.49	70.31	68.28	70.09
4196	AMEX	PPA	Wed, Jun 29, 2022	69.38	69.55	68.42	69.04
4195	AMEX	PPA	Tue, Jun 28, 2022	70.36	71.23	69.30	69.38
4194	AMEX	PPA	Mon, Jun 27, 2022	69.98	70.16	69.25	69.88
4193	AMEX	PPA	Fri, Jun 24, 2022	67.92	69.81	67.92	69.77
4192	AMEX	PPA	Thu, Jun 23, 2022	67.84	68.01	66.62	67.48
4191	AMEX	PPA	Wed, Jun 22, 2022	67.05	68.40	66.97	67.76
4190	AMEX	PPA	Tue, Jun 21, 2022	67.25	68.17	67.05	68.00
4189	AMEX	PPA	Fri, Jun 17, 2022	66.40	66.91	65.49	66.33
4188	AMEX	PPA	Thu, Jun 16, 2022	67.57	67.82	66.11	66.31
4187	AMEX	PPA	Wed, Jun 15, 2022	68.28	69.34	67.57	68.68
4186	AMEX	PPA	Tue, Jun 14, 2022	68.53	68.53	67.16	67.72
4185	AMEX	PPA	Mon, Jun 13, 2022	69.12	69.23	68.03	68.35
4184	AMEX	PPA	Fri, Jun 10, 2022	71.27	71.32	70.47	70.66
4183	AMEX	PPA	Thu, Jun 9, 2022	73.32	73.32	72.29	72.32
4182	AMEX	PPA	Wed, Jun 8, 2022	74.78	74.87	73.58	73.70
4181	AMEX	PPA	Tue, Jun 7, 2022	73.22	75.10	73.14	75.10
4180	AMEX	PPA	Mon, Jun 6, 2022	73.96	74.31	73.60	73.81
4179	AMEX	PPA	Fri, Jun 3, 2022	73.22	73.67	72.99	73.50
4178	AMEX	PPA	Thu, Jun 2, 2022	72.20	73.65	72.04	73.63
4177	AMEX	PPA	Wed, Jun 1, 2022	72.50	72.93	71.27	72.12
4176	AMEX	PPA	Tue, May 31, 2022	72.39	72.52	71.60	72.17
4175	AMEX	PPA	Fri, May 27, 2022	71.71	72.73	71.70	72.73
4174	AMEX	PPA	Thu, May 26, 2022	70.64	71.81	70.64	71.25
4173	AMEX	PPA	Wed, May 25, 2022	69.67	70.51	69.62	70.33
4172	AMEX	PPA	Tue, May 24, 2022	69.43	70.01	68.48	69.85
4171	AMEX	PPA	Mon, May 23, 2022	69.00	69.93	68.74	69.76
4170	AMEX	PPA	Fri, May 20, 2022	69.77	69.77	67.21	68.51
4169	AMEX	PPA	Thu, May 19, 2022	69.37	69.96	68.63	69.25
4168	AMEX	PPA	Wed, May 18, 2022	71.05	71.39	69.53	69.86
4167	AMEX	PPA	Tue, May 17, 2022	70.70	71.64	70.62	71.58
4166	AMEX	PPA	Mon, May 16, 2022	69.59	70.49	69.59	69.92
4165	AMEX	PPA	Fri, May 13, 2022	69.13	70.07	69.03	69.80
4164	AMEX	PPA	Thu, May 12, 2022	68.42	69.22	67.29	68.42
4163	AMEX	PPA	Wed, May 11, 2022	69.70	70.91	68.69	68.83
4162	AMEX	PPA	Tue, May 10, 2022	70.38	70.59	68.85	69.68
4161	AMEX	PPA	Mon, May 9, 2022	71.93	71.93	69.16	69.51
4160	AMEX	PPA	Fri, May 6, 2022	73.04	73.10	71.96	72.75
4159	AMEX	PPA	Thu, May 5, 2022	74.93	75.00	72.86	73.40
4158	AMEX	PPA	Wed, May 4, 2022	73.53	75.38	73.21	75.29
4157	AMEX	PPA	Tue, May 3, 2022	72.79	73.76	72.71	73.16
4156	AMEX	PPA	Mon, May 2, 2022	72.50	73.56	71.64	72.86
4155	AMEX	PPA	Fri, Apr 29, 2022	74.62	75.04	72.53	72.65
4154	AMEX	PPA	Thu, Apr 28, 2022	74.71	74.93	73.40	74.59
4153	AMEX	PPA	Wed, Apr 27, 2022	74.59	74.96	73.59	74.12
4152	AMEX	PPA	Tue, Apr 26, 2022	75.76	75.90	74.58	74.63
4151	AMEX	PPA	Mon, Apr 25, 2022	75.90	76.06	74.38	76.04
4150	AMEX	PPA	Fri, Apr 22, 2022	77.07	77.60	76.14	76.26
4149	AMEX	PPA	Thu, Apr 21, 2022	79.80	79.92	77.12	77.31
4148	AMEX	PPA	Wed, Apr 20, 2022	79.50	79.86	79.00	79.27
4147	AMEX	PPA	Tue, Apr 19, 2022	78.29	79.44	78.29	79.21
4146	AMEX	PPA	Mon, Apr 18, 2022	78.63	79.01	77.98	78.25
4145	AMEX	PPA	Thu, Apr 14, 2022	78.79	79.21	78.61	78.67
4144	AMEX	PPA	Wed, Apr 13, 2022	77.98	78.60	77.85	78.39
4143	AMEX	PPA	Tue, Apr 12, 2022	77.83	78.43	77.30	77.60
4142	AMEX	PPA	Mon, Apr 11, 2022	77.49	78.31	77.25	77.38
4141	AMEX	PPA	Fri, Apr 8, 2022	78.59	78.65	77.35	77.41
4140	AMEX	PPA	Thu, Apr 7, 2022	77.56	78.63	77.25	78.37
4139	AMEX	PPA	Wed, Apr 6, 2022	77.71	77.98	77.34	77.65
4138	AMEX	PPA	Tue, Apr 5, 2022	78.75	79.59	77.87	77.98
4137	AMEX	PPA	Mon, Apr 4, 2022	79.00	79.00	77.97	78.80
4136	AMEX	PPA	Fri, Apr 1, 2022	78.65	79.03	77.82	78.82
4135	AMEX	PPA	Thu, Mar 31, 2022	79.01	79.56	78.28	78.32
4134	AMEX	PPA	Wed, Mar 30, 2022	79.00	79.66	78.75	79.34
4133	AMEX	PPA	Tue, Mar 29, 2022	78.79	78.93	78.05	78.84
4132	AMEX	PPA	Mon, Mar 28, 2022	79.58	79.58	78.55	78.86
4131	AMEX	PPA	Fri, Mar 25, 2022	79.66	80.00	79.30	79.60
4130	AMEX	PPA	Thu, Mar 24, 2022	78.56	79.30	78.25	79.30
4129	AMEX	PPA	Wed, Mar 23, 2022	78.43	78.70	78.14	78.18
4128	AMEX	PPA	Tue, Mar 22, 2022	78.12	78.85	77.79	78.61
4127	AMEX	PPA	Mon, Mar 21, 2022	77.06	78.04	76.98	77.81
4126	AMEX	PPA	Fri, Mar 18, 2022	76.70	77.10	76.29	76.97
4125	AMEX	PPA	Thu, Mar 17, 2022	75.67	76.69	75.64	76.59
4124	AMEX	PPA	Wed, Mar 16, 2022	76.27	76.60	74.21	75.54
4123	AMEX	PPA	Tue, Mar 15, 2022	75.11	76.21	74.94	76.10
4122	AMEX	PPA	Mon, Mar 14, 2022	75.53	75.53	74.18	74.68
4121	AMEX	PPA	Fri, Mar 11, 2022	76.57	76.89	74.97	75.04
4120	AMEX	PPA	Thu, Mar 10, 2022	75.69	76.72	75.59	76.02
4119	AMEX	PPA	Wed, Mar 9, 2022	75.47	76.48	74.85	76.05
4118	AMEX	PPA	Tue, Mar 8, 2022	76.77	76.77	74.78	74.80
4117	AMEX	PPA	Mon, Mar 7, 2022	77.83	78.75	76.65	76.68
4116	AMEX	PPA	Fri, Mar 4, 2022	77.08	77.58	76.26	77.53
4115	AMEX	PPA	Thu, Mar 3, 2022	78.19	78.19	76.59	77.09
4114	AMEX	PPA	Wed, Mar 2, 2022	77.30	78.09	76.24	77.82
4113	AMEX	PPA	Tue, Mar 1, 2022	77.29	77.58	76.24	76.98
4112	AMEX	PPA	Mon, Feb 28, 2022	75.01	77.29	74.66	77.25
4111	AMEX	PPA	Fri, Feb 25, 2022	72.53	74.39	72.42	74.18
4110	AMEX	PPA	Thu, Feb 24, 2022	69.82	72.18	68.77	72.09
4109	AMEX	PPA	Wed, Feb 23, 2022	71.45	71.69	69.89	69.95
4108	AMEX	PPA	Tue, Feb 22, 2022	71.53	71.77	70.48	70.79
4107	AMEX	PPA	Fri, Feb 18, 2022	72.14	72.57	71.47	71.49
4106	AMEX	PPA	Thu, Feb 17, 2022	72.69	72.73	72.07	72.14
4105	AMEX	PPA	Wed, Feb 16, 2022	72.16	73.23	72.15	73.00
4104	AMEX	PPA	Tue, Feb 15, 2022	71.88	72.45	71.37	72.24
4103	AMEX	PPA	Mon, Feb 14, 2022	71.97	72.18	70.92	71.35
4102	AMEX	PPA	Fri, Feb 11, 2022	72.15	72.66	71.51	72.04
4101	AMEX	PPA	Thu, Feb 10, 2022	71.99	73.25	71.70	71.96
4100	AMEX	PPA	Wed, Feb 9, 2022	72.28	72.89	72.28	72.76
4099	AMEX	PPA	Tue, Feb 8, 2022	70.94	71.96	70.82	71.87
4098	AMEX	PPA	Mon, Feb 7, 2022	70.55	71.52	70.53	70.97
4097	AMEX	PPA	Fri, Feb 4, 2022	70.22	70.87	69.51	70.38
4096	AMEX	PPA	Thu, Feb 3, 2022	70.69	70.93	70.39	70.42
4095	AMEX	PPA	Wed, Feb 2, 2022	70.86	71.38	70.32	71.29
4094	AMEX	PPA	Tue, Feb 1, 2022	70.35	70.91	69.71	70.81
4093	AMEX	PPA	Mon, Jan 31, 2022	69.08	70.34	68.85	70.34
4092	AMEX	PPA	Fri, Jan 28, 2022	68.88	69.52	67.67	69.48
4091	AMEX	PPA	Thu, Jan 27, 2022	71.20	71.32	68.71	69.05
4090	AMEX	PPA	Wed, Jan 26, 2022	72.00	72.24	70.00	70.62
4089	AMEX	PPA	Tue, Jan 25, 2022	70.92	71.95	69.73	71.27
4088	AMEX	PPA	Mon, Jan 24, 2022	70.50	72.06	69.28	71.94
4087	AMEX	PPA	Fri, Jan 21, 2022	72.37	72.68	71.34	71.46
4086	AMEX	PPA	Thu, Jan 20, 2022	73.54	74.18	72.45	72.56
4085	AMEX	PPA	Wed, Jan 19, 2022	74.03	74.30	73.23	73.27
4084	AMEX	PPA	Tue, Jan 18, 2022	74.35	74.35	73.60	73.88
4083	AMEX	PPA	Fri, Jan 14, 2022	73.49	74.71	73.46	74.68
4082	AMEX	PPA	Thu, Jan 13, 2022	74.09	74.95	74.04	74.15
4081	AMEX	PPA	Wed, Jan 12, 2022	74.35	74.35	73.80	73.89
4080	AMEX	PPA	Tue, Jan 11, 2022	73.41	74.06	72.99	74.02
4079	AMEX	PPA	Mon, Jan 10, 2022	73.41	73.74	72.69	73.34
4078	AMEX	PPA	Fri, Jan 7, 2022	73.47	74.36	73.47	73.74
4077	AMEX	PPA	Thu, Jan 6, 2022	73.21	73.77	73.13	73.31
4076	AMEX	PPA	Wed, Jan 5, 2022	73.79	74.40	73.08	73.08
4075	AMEX	PPA	Tue, Jan 4, 2022	73.03	74.09	73.03	73.96
4074	AMEX	PPA	Mon, Jan 3, 2022	72.33	73.00	72.33	72.72
4073	AMEX	PPA	Fri, Dec 31, 2021	72.03	72.48	71.94	72.25
4072	AMEX	PPA	Thu, Dec 30, 2021	72.03	72.55	72.03	72.08
4071	AMEX	PPA	Wed, Dec 29, 2021	72.14	72.23	71.97	72.12
4070	AMEX	PPA	Tue, Dec 28, 2021	71.83	72.58	71.83	72.25
4069	AMEX	PPA	Mon, Dec 27, 2021	71.39	71.95	71.35	71.95
4068	AMEX	PPA	Thu, Dec 23, 2021	70.71	71.66	70.71	71.47
4067	AMEX	PPA	Wed, Dec 22, 2021	70.30	70.77	70.30	70.64
4066	AMEX	PPA	Tue, Dec 21, 2021	68.83	70.58	68.83	70.44
4065	AMEX	PPA	Mon, Dec 20, 2021	68.85	68.85	67.72	68.42
4064	AMEX	PPA	Fri, Dec 17, 2021	69.48	70.21	69.16	69.64
4063	AMEX	PPA	Thu, Dec 16, 2021	70.74	70.90	69.76	69.80
4062	AMEX	PPA	Wed, Dec 15, 2021	70.01	70.45	69.18	70.45
4061	AMEX	PPA	Tue, Dec 14, 2021	69.73	70.86	69.73	69.89
4060	AMEX	PPA	Mon, Dec 13, 2021	70.58	70.58	69.79	70.16
4059	AMEX	PPA	Fri, Dec 10, 2021	71.00	71.05	70.49	70.78
4058	AMEX	PPA	Thu, Dec 9, 2021	70.86	70.86	70.46	70.73
4057	AMEX	PPA	Wed, Dec 8, 2021	70.97	71.50	70.97	71.23
4056	AMEX	PPA	Tue, Dec 7, 2021	70.95	71.39	70.66	70.80
4055	AMEX	PPA	Mon, Dec 6, 2021	69.52	70.91	69.52	70.40
4054	AMEX	PPA	Fri, Dec 3, 2021	69.37	69.37	68.39	68.93
4053	AMEX	PPA	Thu, Dec 2, 2021	67.82	69.54	67.82	69.29
4052	AMEX	PPA	Wed, Dec 1, 2021	69.35	69.66	67.46	67.46
4051	AMEX	PPA	Tue, Nov 30, 2021	69.58	69.81	68.64	68.66
4050	AMEX	PPA	Mon, Nov 29, 2021	70.50	70.58	69.79	70.29
4049	AMEX	PPA	Fri, Nov 26, 2021	70.75	70.82	69.45	70.17
4048	AMEX	PPA	Wed, Nov 24, 2021	72.56	72.82	72.47	72.69
4047	AMEX	PPA	Tue, Nov 23, 2021	73.10	73.26	72.60	72.88
4046	AMEX	PPA	Mon, Nov 22, 2021	72.74	73.48	72.74	73.03
4045	AMEX	PPA	Fri, Nov 19, 2021	73.14	73.14	72.60	72.63
4044	AMEX	PPA	Thu, Nov 18, 2021	74.04	74.04	73.20	73.44
4043	AMEX	PPA	Wed, Nov 17, 2021	73.97	74.09	73.67	73.87
4042	AMEX	PPA	Tue, Nov 16, 2021	74.91	74.92	73.90	73.95
4041	AMEX	PPA	Mon, Nov 15, 2021	74.49	74.65	74.39	74.48
4040	AMEX	PPA	Fri, Nov 12, 2021	74.13	74.28	73.91	74.12
4039	AMEX	PPA	Thu, Nov 11, 2021	74.71	74.71	73.89	73.90
4038	AMEX	PPA	Wed, Nov 10, 2021	75.35	75.73	74.64	74.71
4037	AMEX	PPA	Tue, Nov 9, 2021	75.38	75.50	75.09	75.41
4036	AMEX	PPA	Mon, Nov 8, 2021	75.98	76.05	75.23	75.45
4035	AMEX	PPA	Fri, Nov 5, 2021	74.53	75.67	74.53	75.67
4034	AMEX	PPA	Thu, Nov 4, 2021	73.78	74.13	73.73	73.80
4033	AMEX	PPA	Wed, Nov 3, 2021	73.36	73.82	73.05	73.81
4032	AMEX	PPA	Tue, Nov 2, 2021	73.97	73.97	73.18	73.43
4031	AMEX	PPA	Mon, Nov 1, 2021	73.36	73.86	73.35	73.86
4030	AMEX	PPA	Fri, Oct 29, 2021	72.68	73.35	72.68	73.29
4029	AMEX	PPA	Thu, Oct 28, 2021	72.89	73.06	72.57	72.83
4028	AMEX	PPA	Wed, Oct 27, 2021	74.10	74.10	72.95	72.95
4027	AMEX	PPA	Tue, Oct 26, 2021	74.30	74.73	73.82	73.97
4026	AMEX	PPA	Mon, Oct 25, 2021	75.59	75.61	75.17	75.34
4025	AMEX	PPA	Fri, Oct 22, 2021	75.31	75.85	75.31	75.39
4024	AMEX	PPA	Thu, Oct 21, 2021	75.16	75.50	74.92	75.50
4023	AMEX	PPA	Wed, Oct 20, 2021	74.91	75.47	74.78	75.24
4022	AMEX	PPA	Tue, Oct 19, 2021	74.71	75.06	74.50	75.05
4021	AMEX	PPA	Mon, Oct 18, 2021	74.48	74.80	74.16	74.62
4020	AMEX	PPA	Fri, Oct 15, 2021	74.73	75.27	74.71	74.91
4019	AMEX	PPA	Thu, Oct 14, 2021	74.30	74.67	74.12	74.40
4018	AMEX	PPA	Wed, Oct 13, 2021	74.15	74.15	73.06	74.00
4017	AMEX	PPA	Tue, Oct 12, 2021	73.88	74.58	73.80	73.92
4016	AMEX	PPA	Mon, Oct 11, 2021	73.89	74.85	73.88	73.92
4015	AMEX	PPA	Fri, Oct 8, 2021	73.81	74.17	73.81	73.99
4014	AMEX	PPA	Thu, Oct 7, 2021	73.52	74.22	73.52	73.95
4013	AMEX	PPA	Wed, Oct 6, 2021	72.14	73.18	71.81	73.18
4012	AMEX	PPA	Tue, Oct 5, 2021	72.70	73.18	72.50	72.81
4011	AMEX	PPA	Mon, Oct 4, 2021	72.92	73.27	72.15	72.59
4010	AMEX	PPA	Fri, Oct 1, 2021	72.37	73.40	71.90	73.12
4009	AMEX	PPA	Thu, Sep 30, 2021	73.07	73.13	71.89	71.90
4008	AMEX	PPA	Wed, Sep 29, 2021	72.93	73.22	72.72	72.74
4007	AMEX	PPA	Tue, Sep 28, 2021	73.15	73.33	72.43	72.54
4006	AMEX	PPA	Mon, Sep 27, 2021	72.84	73.69	72.84	73.32
4005	AMEX	PPA	Fri, Sep 24, 2021	71.99	72.76	71.99	72.58
4004	AMEX	PPA	Thu, Sep 23, 2021	71.46	72.59	71.46	72.26
4003	AMEX	PPA	Wed, Sep 22, 2021	70.42	71.63	70.42	71.27
4002	AMEX	PPA	Tue, Sep 21, 2021	70.96	71.02	70.00	70.13
4001	AMEX	PPA	Mon, Sep 20, 2021	70.06	70.71	69.76	70.71
4000	AMEX	PPA	Fri, Sep 17, 2021	71.26	71.48	70.88	71.09
3999	AMEX	PPA	Thu, Sep 16, 2021	72.22	72.53	71.42	71.42
3998	AMEX	PPA	Wed, Sep 15, 2021	71.69	72.44	71.59	72.33
3997	AMEX	PPA	Tue, Sep 14, 2021	72.86	72.86	71.61	71.70
3996	AMEX	PPA	Mon, Sep 13, 2021	72.54	73.08	72.10	72.63
3995	AMEX	PPA	Fri, Sep 10, 2021	72.95	73.05	72.15	72.18
3994	AMEX	PPA	Thu, Sep 9, 2021	72.50	73.27	72.50	72.71
3993	AMEX	PPA	Wed, Sep 8, 2021	72.54	72.99	72.31	72.66
3992	AMEX	PPA	Tue, Sep 7, 2021	73.43	73.43	72.66	72.74
3991	AMEX	PPA	Fri, Sep 3, 2021	73.99	74.01	73.52	73.64
3990	AMEX	PPA	Thu, Sep 2, 2021	73.66	74.33	73.66	74.15
3989	AMEX	PPA	Wed, Sep 1, 2021	73.90	73.90	73.44	73.50
3988	AMEX	PPA	Tue, Aug 31, 2021	73.71	73.96	73.54	73.71
3987	AMEX	PPA	Mon, Aug 30, 2021	74.21	74.21	73.78	73.78
3986	AMEX	PPA	Fri, Aug 27, 2021	73.47	74.25	73.47	74.06
3985	AMEX	PPA	Thu, Aug 26, 2021	73.59	73.67	73.15	73.20
3984	AMEX	PPA	Wed, Aug 25, 2021	73.48	73.92	73.32	73.67
3983	AMEX	PPA	Tue, Aug 24, 2021	73.33	73.76	73.33	73.52
3982	AMEX	PPA	Mon, Aug 23, 2021	72.81	73.33	72.54	73.09
3981	AMEX	PPA	Fri, Aug 20, 2021	71.75	72.56	71.75	72.47
3980	AMEX	PPA	Thu, Aug 19, 2021	72.03	72.70	71.50	71.78
3979	AMEX	PPA	Wed, Aug 18, 2021	73.03	73.42	72.59	72.59
3978	AMEX	PPA	Tue, Aug 17, 2021	73.36	73.54	72.73	73.33
3977	AMEX	PPA	Mon, Aug 16, 2021	73.51	73.97	73.06	73.84
3976	AMEX	PPA	Fri, Aug 13, 2021	74.69	74.69	73.83	73.88
3975	AMEX	PPA	Thu, Aug 12, 2021	74.99	74.99	74.41	74.63
3974	AMEX	PPA	Wed, Aug 11, 2021	74.34	74.97	74.07	74.97
3973	AMEX	PPA	Tue, Aug 10, 2021	73.79	74.38	73.60	74.25
3972	AMEX	PPA	Mon, Aug 9, 2021	73.80	74.02	73.42	73.74
3971	AMEX	PPA	Fri, Aug 6, 2021	73.95	74.42	73.93	74.00
3970	AMEX	PPA	Thu, Aug 5, 2021	72.95	73.81	72.95	73.52
3969	AMEX	PPA	Wed, Aug 4, 2021	73.74	73.77	72.82	72.85
3968	AMEX	PPA	Tue, Aug 3, 2021	74.88	74.88	73.36	74.48
3967	AMEX	PPA	Mon, Aug 2, 2021	75.08	76.00	74.65	74.65
3966	AMEX	PPA	Fri, Jul 30, 2021	75.12	75.32	74.76	74.87
3965	AMEX	PPA	Thu, Jul 29, 2021	75.69	76.01	75.43	75.59
3964	AMEX	PPA	Wed, Jul 28, 2021	75.44	75.88	75.07	75.31
3963	AMEX	PPA	Tue, Jul 27, 2021	74.46	75.06	74.46	74.88
3962	AMEX	PPA	Mon, Jul 26, 2021	74.22	74.57	74.15	74.55
3961	AMEX	PPA	Fri, Jul 23, 2021	74.71	74.85	74.23	74.55
3960	AMEX	PPA	Thu, Jul 22, 2021	74.67	74.67	74.13	74.32
3959	AMEX	PPA	Wed, Jul 21, 2021	74.06	74.92	74.06	74.74
3958	AMEX	PPA	Tue, Jul 20, 2021	71.46	73.97	71.46	73.77
3957	AMEX	PPA	Mon, Jul 19, 2021	72.41	72.41	70.86	71.28
3956	AMEX	PPA	Fri, Jul 16, 2021	74.21	74.22	73.35	73.45
3955	AMEX	PPA	Thu, Jul 15, 2021	73.78	74.36	73.50	73.95
3954	AMEX	PPA	Wed, Jul 14, 2021	74.85	75.00	73.89	74.13
3953	AMEX	PPA	Tue, Jul 13, 2021	75.05	75.11	74.56	74.63
3952	AMEX	PPA	Mon, Jul 12, 2021	75.26	75.53	75.06	75.44
3951	AMEX	PPA	Fri, Jul 9, 2021	75.23	75.73	75.07	75.70
3950	AMEX	PPA	Thu, Jul 8, 2021	73.93	74.95	73.90	74.67
3949	AMEX	PPA	Wed, Jul 7, 2021	74.78	75.29	74.37	75.22
3948	AMEX	PPA	Tue, Jul 6, 2021	75.29	75.29	74.03	74.82
3947	AMEX	PPA	Fri, Jul 2, 2021	75.71	75.77	75.24	75.51
3946	AMEX	PPA	Thu, Jul 1, 2021	75.36	75.60	75.11	75.58
3945	AMEX	PPA	Wed, Jun 30, 2021	74.48	75.24	74.48	75.15
3944	AMEX	PPA	Tue, Jun 29, 2021	75.54	75.91	74.49	74.49
3943	AMEX	PPA	Mon, Jun 28, 2021	76.40	76.40	75.05	75.37
3942	AMEX	PPA	Fri, Jun 25, 2021	76.27	76.62	76.27	76.51
3941	AMEX	PPA	Thu, Jun 24, 2021	75.93	76.18	75.50	76.12
3940	AMEX	PPA	Wed, Jun 23, 2021	76.00	76.00	75.51	75.51
3939	AMEX	PPA	Tue, Jun 22, 2021	76.01	76.16	75.43	75.91
3938	AMEX	PPA	Mon, Jun 21, 2021	74.92	76.07	74.92	76.02
3937	AMEX	PPA	Fri, Jun 18, 2021	74.98	75.26	74.60	74.49
3936	AMEX	PPA	Thu, Jun 17, 2021	76.37	76.69	75.19	75.65
3935	AMEX	PPA	Wed, Jun 16, 2021	77.05	77.26	76.46	76.49
3934	AMEX	PPA	Tue, Jun 15, 2021	77.00	77.36	76.91	77.25
3933	AMEX	PPA	Mon, Jun 14, 2021	77.17	77.20	76.60	76.87
3932	AMEX	PPA	Fri, Jun 11, 2021	77.18	77.23	76.85	77.23
3931	AMEX	PPA	Thu, Jun 10, 2021	77.23	77.47	76.72	76.87
3930	AMEX	PPA	Wed, Jun 9, 2021	77.42	77.42	76.80	76.80
3929	AMEX	PPA	Tue, Jun 8, 2021	77.20	77.54	77.00	77.50
3928	AMEX	PPA	Mon, Jun 7, 2021	77.43	77.43	76.73	77.08
3927	AMEX	PPA	Fri, Jun 4, 2021	76.89	77.32	76.89	77.27
3926	AMEX	PPA	Thu, Jun 3, 2021	76.54	76.73	76.20	76.55
3925	AMEX	PPA	Wed, Jun 2, 2021	77.04	77.16	76.75	76.92
3924	AMEX	PPA	Tue, Jun 1, 2021	76.94	77.18	76.74	76.86
3923	AMEX	PPA	Fri, May 28, 2021	76.71	76.71	76.22	76.41
3922	AMEX	PPA	Thu, May 27, 2021	75.75	76.63	75.75	76.62
3921	AMEX	PPA	Wed, May 26, 2021	74.95	75.06	74.83	75.06
3920	AMEX	PPA	Tue, May 25, 2021	75.44	75.62	74.82	74.87
3919	AMEX	PPA	Mon, May 24, 2021	75.00	75.36	74.79	75.21
3918	AMEX	PPA	Fri, May 21, 2021	74.75	75.28	74.50	74.61
3917	AMEX	PPA	Thu, May 20, 2021	73.90	74.52	73.87	74.28
3916	AMEX	PPA	Wed, May 19, 2021	73.30	73.73	72.71	73.73
3915	AMEX	PPA	Tue, May 18, 2021	75.08	75.08	74.11	74.13
3914	AMEX	PPA	Mon, May 17, 2021	74.83	75.21	74.61	75.17
3913	AMEX	PPA	Fri, May 14, 2021	74.57	75.35	74.53	75.21
3912	AMEX	PPA	Thu, May 13, 2021	73.17	74.48	72.96	74.13
3911	AMEX	PPA	Wed, May 12, 2021	74.44	74.52	72.81	72.89
3910	AMEX	PPA	Tue, May 11, 2021	74.75	75.14	73.93	74.76
3909	AMEX	PPA	Mon, May 10, 2021	76.25	76.67	75.59	75.61
3908	AMEX	PPA	Fri, May 7, 2021	75.28	76.19	74.85	76.02
3907	AMEX	PPA	Thu, May 6, 2021	74.98	75.24	74.60	75.20
3906	AMEX	PPA	Wed, May 5, 2021	75.40	75.07	74.34	74.82
3905	AMEX	PPA	Tue, May 4, 2021	75.07	75.45	74.57	75.29
3904	AMEX	PPA	Mon, May 3, 2021	75.15	75.67	75.06	75.39
3903	AMEX	PPA	Fri, Apr 30, 2021	74.67	75.18	74.67	75.04
3902	AMEX	PPA	Thu, Apr 29, 2021	74.84	75.32	74.84	75.21
3901	AMEX	PPA	Wed, Apr 28, 2021	74.64	74.64	74.34	74.47
3900	AMEX	PPA	Tue, Apr 27, 2021	74.56	74.87	74.38	74.71
3899	AMEX	PPA	Mon, Apr 26, 2021	74.67	74.94	74.44	74.45
3898	AMEX	PPA	Fri, Apr 23, 2021	74.00	74.56	73.96	74.48
3897	AMEX	PPA	Thu, Apr 22, 2021	74.34	74.85	73.88	74.05
3896	AMEX	PPA	Wed, Apr 21, 2021	73.56	74.40	73.27	74.40
3895	AMEX	PPA	Tue, Apr 20, 2021	74.20	74.20	73.09	73.56
3894	AMEX	PPA	Mon, Apr 19, 2021	74.84	74.85	74.23	74.55
3893	AMEX	PPA	Fri, Apr 16, 2021	74.91	75.00	74.52	74.84
3892	AMEX	PPA	Thu, Apr 15, 2021	74.64	74.82	74.20	74.71
3891	AMEX	PPA	Wed, Apr 14, 2021	74.33	74.93	74.33	74.51
3890	AMEX	PPA	Tue, Apr 13, 2021	74.57	74.57	73.85	74.28
3889	AMEX	PPA	Mon, Apr 12, 2021	74.39	74.61	74.11	74.59
3888	AMEX	PPA	Fri, Apr 9, 2021	74.06	74.40	73.93	74.32
3887	AMEX	PPA	Thu, Apr 8, 2021	73.45	74.00	73.12	73.99
3886	AMEX	PPA	Wed, Apr 7, 2021	73.79	73.79	73.16	73.34
3885	AMEX	PPA	Tue, Apr 6, 2021	73.93	74.06	73.76	73.81
3884	AMEX	PPA	Mon, Apr 5, 2021	73.45	74.08	73.45	74.08
3883	AMEX	PPA	Thu, Apr 1, 2021	72.73	73.04	72.70	72.92
3882	AMEX	PPA	Wed, Mar 31, 2021	72.79	72.93	72.39	72.73
3881	AMEX	PPA	Tue, Mar 30, 2021	72.21	72.66	72.05	72.36
3880	AMEX	PPA	Mon, Mar 29, 2021	72.00	72.56	72.00	72.21
3879	AMEX	PPA	Fri, Mar 26, 2021	71.72	71.89	71.16	71.89
3878	AMEX	PPA	Thu, Mar 25, 2021	70.00	71.67	69.35	71.52
3877	AMEX	PPA	Wed, Mar 24, 2021	70.50	71.84	70.31	70.31
3876	AMEX	PPA	Tue, Mar 23, 2021	71.00	71.38	69.94	70.10
3875	AMEX	PPA	Mon, Mar 22, 2021	71.53	71.79	71.06	71.52
3874	AMEX	PPA	Fri, Mar 19, 2021	71.96	71.96	71.03	71.50
3873	AMEX	PPA	Thu, Mar 18, 2021	72.62	73.25	72.04	72.04
3872	AMEX	PPA	Wed, Mar 17, 2021	71.67	72.70	71.50	72.65
3871	AMEX	PPA	Tue, Mar 16, 2021	72.89	72.89	71.56	71.72
3870	AMEX	PPA	Mon, Mar 15, 2021	72.66	72.92	72.12	72.81
3869	AMEX	PPA	Fri, Mar 12, 2021	71.29	72.31	71.29	72.23
3868	AMEX	PPA	Thu, Mar 11, 2021	70.94	71.69	70.80	71.10
3867	AMEX	PPA	Wed, Mar 10, 2021	69.52	70.77	69.52	70.51
3866	AMEX	PPA	Tue, Mar 9, 2021	69.58	69.98	69.11	69.19
3865	AMEX	PPA	Mon, Mar 8, 2021	69.22	70.14	69.06	69.14
3864	AMEX	PPA	Fri, Mar 5, 2021	68.40	68.88	66.56	68.70
3863	AMEX	PPA	Thu, Mar 4, 2021	68.80	69.30	66.72	67.61
3862	AMEX	PPA	Wed, Mar 3, 2021	69.02	69.85	68.88	68.88
3861	AMEX	PPA	Tue, Mar 2, 2021	69.22	69.25	68.75	68.90
3860	AMEX	PPA	Mon, Mar 1, 2021	68.04	69.61	68.04	69.15
3859	AMEX	PPA	Fri, Feb 26, 2021	68.27	68.37	67.16	67.19
3858	AMEX	PPA	Thu, Feb 25, 2021	70.06	70.08	68.08	68.27
3857	AMEX	PPA	Wed, Feb 24, 2021	69.15	70.65	69.15	70.30
3856	AMEX	PPA	Tue, Feb 23, 2021	68.69	69.24	67.97	68.98
3855	AMEX	PPA	Mon, Feb 22, 2021	68.95	69.89	68.76	69.17
3854	AMEX	PPA	Fri, Feb 19, 2021	68.94	69.56	68.94	69.48
3853	AMEX	PPA	Thu, Feb 18, 2021	68.92	68.92	68.42	68.71
3852	AMEX	PPA	Wed, Feb 17, 2021	69.00	69.28	68.42	69.21
3851	AMEX	PPA	Tue, Feb 16, 2021	69.76	70.00	69.04	69.09
3850	AMEX	PPA	Fri, Feb 12, 2021	69.38	69.61	69.28	69.47
3849	AMEX	PPA	Thu, Feb 11, 2021	69.33	70.00	68.93	69.54
3848	AMEX	PPA	Wed, Feb 10, 2021	69.79	69.79	69.03	69.30
3847	AMEX	PPA	Tue, Feb 9, 2021	69.22	69.72	68.73	69.51
3846	AMEX	PPA	Mon, Feb 8, 2021	68.69	69.20	68.63	69.20
3845	AMEX	PPA	Fri, Feb 5, 2021	68.75	69.00	68.30	68.35
3844	AMEX	PPA	Thu, Feb 4, 2021	67.31	68.40	67.31	68.33
3843	AMEX	PPA	Wed, Feb 3, 2021	66.82	67.31	66.53	67.21
3842	AMEX	PPA	Tue, Feb 2, 2021	66.06	67.11	66.06	66.89
3841	AMEX	PPA	Mon, Feb 1, 2021	65.08	65.47	64.68	65.39
3840	AMEX	PPA	Fri, Jan 29, 2021	65.75	65.77	64.52	64.60
3839	AMEX	PPA	Thu, Jan 28, 2021	66.21	66.80	66.19	66.19
3838	AMEX	PPA	Wed, Jan 27, 2021	66.38	66.80	65.55	65.78
3837	AMEX	PPA	Tue, Jan 26, 2021	68.29	68.68	67.05	67.05
3836	AMEX	PPA	Mon, Jan 25, 2021	68.20	68.57	67.50	68.04
3835	AMEX	PPA	Fri, Jan 22, 2021	67.73	68.50	67.57	68.35
3834	AMEX	PPA	Thu, Jan 21, 2021	68.86	69.01	68.10	68.15
3833	AMEX	PPA	Wed, Jan 20, 2021	69.18	69.39	68.96	68.98
3832	AMEX	PPA	Tue, Jan 19, 2021	68.94	69.29	68.76	68.89
3831	AMEX	PPA	Fri, Jan 15, 2021	68.76	68.76	68.12	68.29
3830	AMEX	PPA	Thu, Jan 14, 2021	68.56	69.84	68.56	69.17
3829	AMEX	PPA	Wed, Jan 13, 2021	68.27	68.58	67.96	68.23
3828	AMEX	PPA	Tue, Jan 12, 2021	67.63	68.52	67.50	68.50
3827	AMEX	PPA	Mon, Jan 11, 2021	66.55	67.64	66.55	67.55
3826	AMEX	PPA	Fri, Jan 8, 2021	67.60	67.83	66.73	67.38
3825	AMEX	PPA	Thu, Jan 7, 2021	67.80	68.06	67.40	67.54
3824	AMEX	PPA	Wed, Jan 6, 2021	66.59	68.14	66.59	67.66
3823	AMEX	PPA	Tue, Jan 5, 2021	65.52	66.87	65.52	66.64
3822	AMEX	PPA	Mon, Jan 4, 2021	67.88	67.88	65.33	65.56
3821	AMEX	PPA	Thu, Dec 31, 2020	67.61	67.94	67.32	67.87
3820	AMEX	PPA	Wed, Dec 30, 2020	67.27	67.90	67.27	67.61
3819	AMEX	PPA	Tue, Dec 29, 2020	67.51	67.79	66.64	66.98
3818	AMEX	PPA	Mon, Dec 28, 2020	67.57	67.80	67.24	67.29
3817	AMEX	PPA	Thu, Dec 24, 2020	67.61	67.61	66.83	67.08
3816	AMEX	PPA	Wed, Dec 23, 2020	66.50	67.72	66.50	67.38
3815	AMEX	PPA	Tue, Dec 22, 2020	66.49	66.64	66.22	66.24
3814	AMEX	PPA	Mon, Dec 21, 2020	66.02	66.60	65.44	66.46
3813	AMEX	PPA	Fri, Dec 18, 2020	66.79	67.13	66.68	66.96
3812	AMEX	PPA	Thu, Dec 17, 2020	66.99	67.09	66.58	66.64
3811	AMEX	PPA	Wed, Dec 16, 2020	67.61	67.61	66.60	66.81
3810	AMEX	PPA	Tue, Dec 15, 2020	66.98	67.67	66.55	67.46
3809	AMEX	PPA	Mon, Dec 14, 2020	67.83	68.05	66.71	66.81
3808	AMEX	PPA	Fri, Dec 11, 2020	66.91	67.53	66.79	67.38
3807	AMEX	PPA	Thu, Dec 10, 2020	66.92	67.51	66.92	67.38
3806	AMEX	PPA	Wed, Dec 9, 2020	68.00	68.05	66.98	67.49
3805	AMEX	PPA	Tue, Dec 8, 2020	67.41	68.04	67.41	67.81
3804	AMEX	PPA	Mon, Dec 7, 2020	67.96	67.98	67.49	67.66
3803	AMEX	PPA	Fri, Dec 4, 2020	67.20	67.88	67.20	67.80
3802	AMEX	PPA	Thu, Dec 3, 2020	66.27	67.53	66.20	66.95
3801	AMEX	PPA	Wed, Dec 2, 2020	65.53	66.22	65.17	66.10
3800	AMEX	PPA	Tue, Dec 1, 2020	65.71	66.27	65.66	65.67
3799	AMEX	PPA	Mon, Nov 30, 2020	66.20	66.20	64.75	65.01
3798	AMEX	PPA	Fri, Nov 27, 2020	66.72	66.74	66.19	66.37
3797	AMEX	PPA	Wed, Nov 25, 2020	66.94	66.94	66.23	66.56
3796	AMEX	PPA	Tue, Nov 24, 2020	66.51	67.19	66.51	67.03
3795	AMEX	PPA	Mon, Nov 23, 2020	64.62	65.81	64.62	65.53
3794	AMEX	PPA	Fri, Nov 20, 2020	65.00	65.00	64.16	64.22
3793	AMEX	PPA	Thu, Nov 19, 2020	64.53	65.06	64.25	65.06
3792	AMEX	PPA	Wed, Nov 18, 2020	65.87	65.98	64.77	64.77
3791	AMEX	PPA	Tue, Nov 17, 2020	64.51	65.44	64.12	65.23
3790	AMEX	PPA	Mon, Nov 16, 2020	64.42	65.24	64.20	65.11
3789	AMEX	PPA	Fri, Nov 13, 2020	61.74	63.27	61.74	63.23
3788	AMEX	PPA	Thu, Nov 12, 2020	61.48	61.97	60.99	61.34
3787	AMEX	PPA	Wed, Nov 11, 2020	63.10	63.10	61.71	61.98
3786	AMEX	PPA	Tue, Nov 10, 2020	61.65	63.15	61.65	62.93
3785	AMEX	PPA	Mon, Nov 9, 2020	61.50	62.81	60.99	61.33
3784	AMEX	PPA	Fri, Nov 6, 2020	57.90	58.08	57.72	57.86
3783	AMEX	PPA	Thu, Nov 5, 2020	57.81	58.50	57.81	57.99
3782	AMEX	PPA	Wed, Nov 4, 2020	57.29	58.51	56.81	57.37
3781	AMEX	PPA	Tue, Nov 3, 2020	56.29	57.57	56.26	57.30
3780	AMEX	PPA	Mon, Nov 2, 2020	54.54	55.65	54.47	55.48
3779	AMEX	PPA	Fri, Oct 30, 2020	53.49	54.11	53.14	53.89
3778	AMEX	PPA	Thu, Oct 29, 2020	53.18	54.18	53.04	53.87
3777	AMEX	PPA	Wed, Oct 28, 2020	54.09	54.58	53.19	53.19
3776	AMEX	PPA	Tue, Oct 27, 2020	56.33	56.33	55.07	55.07
3775	AMEX	PPA	Mon, Oct 26, 2020	57.09	57.15	55.88	56.41
3774	AMEX	PPA	Fri, Oct 23, 2020	57.86	58.08	57.53	57.92
3773	AMEX	PPA	Thu, Oct 22, 2020	56.84	57.71	56.84	57.58
3772	AMEX	PPA	Wed, Oct 21, 2020	57.26	57.55	56.80	56.80
3771	AMEX	PPA	Tue, Oct 20, 2020	57.90	58.14	57.32	57.43
3770	AMEX	PPA	Mon, Oct 19, 2020	58.22	58.64	57.42	57.52
3769	AMEX	PPA	Fri, Oct 16, 2020	58.10	58.59	58.10	58.15
3768	AMEX	PPA	Thu, Oct 15, 2020	57.08	57.85	57.04	57.80
3767	AMEX	PPA	Wed, Oct 14, 2020	57.29	58.15	57.29	57.64
3766	AMEX	PPA	Tue, Oct 13, 2020	57.76	57.91	57.22	57.35
3765	AMEX	PPA	Mon, Oct 12, 2020	57.99	58.38	57.91	58.17
3764	AMEX	PPA	Fri, Oct 9, 2020	58.35	58.51	57.90	57.90
3763	AMEX	PPA	Thu, Oct 8, 2020	57.60	58.10	57.34	58.09
3762	AMEX	PPA	Wed, Oct 7, 2020	56.78	57.39	56.78	57.24
3761	AMEX	PPA	Tue, Oct 6, 2020	57.34	57.74	56.18	56.27
3760	AMEX	PPA	Mon, Oct 5, 2020	56.76	57.30	56.76	57.01
3759	AMEX	PPA	Fri, Oct 2, 2020	54.91	56.59	54.72	56.41
3758	AMEX	PPA	Thu, Oct 1, 2020	56.02	56.69	55.55	55.91
3757	AMEX	PPA	Wed, Sep 30, 2020	56.27	56.70	55.31	55.73
3756	AMEX	PPA	Tue, Sep 29, 2020	56.53	56.66	55.99	56.15
3755	AMEX	PPA	Mon, Sep 28, 2020	56.41	57.22	56.41	56.64
3754	AMEX	PPA	Fri, Sep 25, 2020	54.36	55.86	54.26	55.69
3753	AMEX	PPA	Thu, Sep 24, 2020	54.92	55.29	54.19	54.58
3752	AMEX	PPA	Wed, Sep 23, 2020	56.62	57.15	55.02	55.10
3751	AMEX	PPA	Tue, Sep 22, 2020	55.95	56.62	55.88	56.56
3750	AMEX	PPA	Mon, Sep 21, 2020	56.83	56.89	55.59	55.90
3749	AMEX	PPA	Fri, Sep 18, 2020	58.49	58.79	57.89	57.81
3748	AMEX	PPA	Thu, Sep 17, 2020	57.69	58.86	57.42	58.54
3747	AMEX	PPA	Wed, Sep 16, 2020	57.97	59.11	57.66	58.45
3746	AMEX	PPA	Tue, Sep 15, 2020	58.17	58.34	57.66	57.77
3745	AMEX	PPA	Mon, Sep 14, 2020	57.64	58.15	57.49	57.92
3744	AMEX	PPA	Fri, Sep 11, 2020	56.31	57.30	56.31	57.10
3743	AMEX	PPA	Thu, Sep 10, 2020	57.32	57.79	56.21	56.22
3742	AMEX	PPA	Wed, Sep 9, 2020	57.26	57.52	56.64	57.10
3741	AMEX	PPA	Tue, Sep 8, 2020	57.50	57.50	56.67	56.80
3740	AMEX	PPA	Fri, Sep 4, 2020	58.53	58.83	57.30	58.05
3739	AMEX	PPA	Thu, Sep 3, 2020	59.60	59.99	57.83	58.23
3738	AMEX	PPA	Wed, Sep 2, 2020	58.48	59.73	58.34	59.60
3737	AMEX	PPA	Tue, Sep 1, 2020	58.07	58.50	57.80	58.42
3736	AMEX	PPA	Mon, Aug 31, 2020	58.74	58.74	58.16	58.26
3735	AMEX	PPA	Fri, Aug 28, 2020	58.73	58.90	58.39	58.90
3734	AMEX	PPA	Thu, Aug 27, 2020	58.18	58.95	58.18	58.47
3733	AMEX	PPA	Wed, Aug 26, 2020	58.19	58.24	57.58	57.97
3732	AMEX	PPA	Tue, Aug 25, 2020	58.66	58.82	57.94	58.24
3731	AMEX	PPA	Mon, Aug 24, 2020	57.30	58.38	57.20	58.38
3730	AMEX	PPA	Fri, Aug 21, 2020	57.12	57.42	56.96	57.10
3729	AMEX	PPA	Thu, Aug 20, 2020	57.35	57.45	57.12	57.30
3728	AMEX	PPA	Wed, Aug 19, 2020	57.75	58.23	57.64	57.74
3727	AMEX	PPA	Tue, Aug 18, 2020	58.18	58.25	57.70	57.73
3726	AMEX	PPA	Mon, Aug 17, 2020	58.92	58.98	58.14	58.21
3725	AMEX	PPA	Fri, Aug 14, 2020	58.09	59.15	58.09	58.92
3724	AMEX	PPA	Thu, Aug 13, 2020	58.32	58.99	58.24	58.45
3723	AMEX	PPA	Wed, Aug 12, 2020	59.43	59.43	58.31	58.64
3722	AMEX	PPA	Tue, Aug 11, 2020	59.29	59.97	58.87	58.91
3721	AMEX	PPA	Mon, Aug 10, 2020	57.41	58.59	57.41	58.53
3720	AMEX	PPA	Fri, Aug 7, 2020	56.52	57.34	56.43	57.28
3719	AMEX	PPA	Thu, Aug 6, 2020	56.81	56.81	56.27	56.66
3718	AMEX	PPA	Wed, Aug 5, 2020	56.00	56.87	55.97	56.85
3717	AMEX	PPA	Tue, Aug 4, 2020	55.43	55.85	55.34	55.62
3716	AMEX	PPA	Mon, Aug 3, 2020	54.79	55.59	54.29	55.44
3715	AMEX	PPA	Fri, Jul 31, 2020	55.00	55.00	54.10	54.85
3714	AMEX	PPA	Thu, Jul 30, 2020	54.80	55.37	54.56	55.09
3713	AMEX	PPA	Wed, Jul 29, 2020	55.37	55.57	54.88	55.44
3712	AMEX	PPA	Tue, Jul 28, 2020	54.86	55.66	54.86	55.16
3711	AMEX	PPA	Mon, Jul 27, 2020	55.36	55.36	54.78	54.98
3710	AMEX	PPA	Fri, Jul 24, 2020	55.86	56.18	55.13	55.27
3709	AMEX	PPA	Thu, Jul 23, 2020	56.38	56.82	55.78	55.99
3708	AMEX	PPA	Wed, Jul 22, 2020	55.18	56.44	55.18	56.39
3707	AMEX	PPA	Tue, Jul 21, 2020	55.16	56.00	55.16	55.56
3706	AMEX	PPA	Mon, Jul 20, 2020	55.00	55.00	54.46	54.74
3705	AMEX	PPA	Fri, Jul 17, 2020	54.99	55.24	54.83	55.16
3704	AMEX	PPA	Thu, Jul 16, 2020	54.81	55.13	54.38	54.88
3703	AMEX	PPA	Wed, Jul 15, 2020	54.55	55.44	54.55	55.13
3702	AMEX	PPA	Tue, Jul 14, 2020	52.66	53.65	52.39	53.63
3701	AMEX	PPA	Mon, Jul 13, 2020	53.53	54.16	52.86	52.89
3700	AMEX	PPA	Fri, Jul 10, 2020	52.27	53.31	52.20	53.31
3699	AMEX	PPA	Thu, Jul 9, 2020	53.98	53.98	52.26	52.31
3698	AMEX	PPA	Wed, Jul 8, 2020	54.08	54.47	53.52	54.03
3697	AMEX	PPA	Tue, Jul 7, 2020	55.12	55.25	54.05	54.05
3696	AMEX	PPA	Mon, Jul 6, 2020	56.33	56.33	55.30	55.63
3695	AMEX	PPA	Thu, Jul 2, 2020	56.00	56.27	55.27	55.35
3694	AMEX	PPA	Wed, Jul 1, 2020	55.58	56.12	54.99	55.12
3693	AMEX	PPA	Tue, Jun 30, 2020	55.46	55.63	54.88	55.39
3692	AMEX	PPA	Mon, Jun 29, 2020	54.28	55.79	54.20	55.79
3691	AMEX	PPA	Fri, Jun 26, 2020	54.37	54.67	53.48	53.52
3690	AMEX	PPA	Thu, Jun 25, 2020	53.94	54.69	53.38	54.69
3689	AMEX	PPA	Wed, Jun 24, 2020	56.12	56.12	54.23	54.39
3688	AMEX	PPA	Tue, Jun 23, 2020	57.76	57.76	56.65	56.65
3687	AMEX	PPA	Mon, Jun 22, 2020	56.98	57.28	56.41	57.22
3686	AMEX	PPA	Fri, Jun 19, 2020	59.11	59.11	57.22	57.18
3685	AMEX	PPA	Thu, Jun 18, 2020	58.02	58.66	57.81	58.15
3684	AMEX	PPA	Wed, Jun 17, 2020	59.12	59.12	58.31	58.57
3683	AMEX	PPA	Tue, Jun 16, 2020	60.26	60.39	58.18	58.91
3682	AMEX	PPA	Mon, Jun 15, 2020	55.74	58.15	55.40	57.85
3681	AMEX	PPA	Fri, Jun 12, 2020	58.28	58.75	56.14	57.53
3680	AMEX	PPA	Thu, Jun 11, 2020	58.06	58.77	56.15	56.25
3679	AMEX	PPA	Wed, Jun 10, 2020	62.28	62.28	60.52	60.88
3678	AMEX	PPA	Tue, Jun 9, 2020	62.97	63.02	62.20	62.41
3677	AMEX	PPA	Mon, Jun 8, 2020	63.86	64.27	63.50	64.14
3676	AMEX	PPA	Fri, Jun 5, 2020	62.89	64.02	62.24	62.58
3675	AMEX	PPA	Thu, Jun 4, 2020	60.06	60.91	59.83	60.70
3674	AMEX	PPA	Wed, Jun 3, 2020	58.06	60.15	58.06	60.00
3673	AMEX	PPA	Tue, Jun 2, 2020	57.70	57.78	57.17	57.57
3672	AMEX	PPA	Mon, Jun 1, 2020	56.97	57.83	56.97	57.40
3671	AMEX	PPA	Fri, May 29, 2020	57.15	57.32	56.23	56.95
3670	AMEX	PPA	Thu, May 28, 2020	58.09	58.36	57.45	57.48
3669	AMEX	PPA	Wed, May 27, 2020	56.42	57.48	55.88	57.39
3668	AMEX	PPA	Tue, May 26, 2020	54.93	55.70	54.84	55.24
3667	AMEX	PPA	Fri, May 22, 2020	53.32	53.34	52.60	53.21
3666	AMEX	PPA	Thu, May 21, 2020	52.57	53.42	52.57	53.18
3665	AMEX	PPA	Wed, May 20, 2020	52.66	52.95	52.33	52.38
3664	AMEX	PPA	Tue, May 19, 2020	52.71	53.17	51.93	51.94
3663	AMEX	PPA	Mon, May 18, 2020	51.33	53.08	51.09	52.70
3662	AMEX	PPA	Fri, May 15, 2020	49.11	49.73	48.89	49.51
3661	AMEX	PPA	Thu, May 14, 2020	48.84	49.58	47.68	49.58
3660	AMEX	PPA	Wed, May 13, 2020	50.72	50.72	49.03	49.53
3659	AMEX	PPA	Tue, May 12, 2020	52.62	52.74	50.90	50.90
3658	AMEX	PPA	Mon, May 11, 2020	52.59	52.77	52.10	52.38
3657	AMEX	PPA	Fri, May 8, 2020	52.22	53.09	52.14	53.01
3656	AMEX	PPA	Thu, May 7, 2020	51.48	51.98	51.32	51.47
3655	AMEX	PPA	Wed, May 6, 2020	52.04	52.12	50.88	50.90
3654	AMEX	PPA	Tue, May 5, 2020	52.39	52.66	51.69	51.78
3653	AMEX	PPA	Mon, May 4, 2020	51.70	51.76	50.89	51.59
3652	AMEX	PPA	Fri, May 1, 2020	53.04	53.04	51.75	52.43
3651	AMEX	PPA	Thu, Apr 30, 2020	55.00	55.00	53.59	53.88
3650	AMEX	PPA	Wed, Apr 29, 2020	54.87	56.13	54.51	55.40
3649	AMEX	PPA	Tue, Apr 28, 2020	53.92	54.74	53.54	54.00
3648	AMEX	PPA	Mon, Apr 27, 2020	52.33	53.35	52.14	53.08
3647	AMEX	PPA	Fri, Apr 24, 2020	52.26	52.26	51.26	51.95
3646	AMEX	PPA	Thu, Apr 23, 2020	52.26	53.04	51.97	51.97
3645	AMEX	PPA	Wed, Apr 22, 2020	52.08	52.46	51.60	51.85
3644	AMEX	PPA	Tue, Apr 21, 2020	52.34	52.34	50.88	51.15
3643	AMEX	PPA	Mon, Apr 20, 2020	53.50	54.05	52.90	52.90
3642	AMEX	PPA	Fri, Apr 17, 2020	53.22	54.49	53.04	54.33
3641	AMEX	PPA	Thu, Apr 16, 2020	51.92	52.00	50.73	51.39
3640	AMEX	PPA	Wed, Apr 15, 2020	52.09	52.27	51.10	51.97
3639	AMEX	PPA	Tue, Apr 14, 2020	53.37	53.68	52.76	53.28
3638	AMEX	PPA	Mon, Apr 13, 2020	53.38	53.38	51.72	52.14
3637	AMEX	PPA	Thu, Apr 9, 2020	53.46	54.58	53.31	53.70
3636	AMEX	PPA	Wed, Apr 8, 2020	51.39	52.81	51.08	52.38
3635	AMEX	PPA	Tue, Apr 7, 2020	53.19	53.65	50.47	50.47
3634	AMEX	PPA	Mon, Apr 6, 2020	49.35	51.25	49.08	51.09
3633	AMEX	PPA	Fri, Apr 3, 2020	47.84	48.40	46.85	47.22
3632	AMEX	PPA	Thu, Apr 2, 2020	47.37	48.88	47.11	48.05
3631	AMEX	PPA	Wed, Apr 1, 2020	47.66	48.44	47.15	47.67
3630	AMEX	PPA	Tue, Mar 31, 2020	50.76	51.17	49.74	49.87
3629	AMEX	PPA	Mon, Mar 30, 2020	51.00	51.05	49.56	50.96
3628	AMEX	PPA	Fri, Mar 27, 2020	51.56	52.23	50.39	50.89
3627	AMEX	PPA	Thu, Mar 26, 2020	49.48	53.23	49.48	52.99
3626	AMEX	PPA	Wed, Mar 25, 2020	45.89	50.28	45.76	48.60
3625	AMEX	PPA	Tue, Mar 24, 2020	43.30	45.50	43.09	45.42
3624	AMEX	PPA	Mon, Mar 23, 2020	42.21	42.21	39.60	41.14
3623	AMEX	PPA	Fri, Mar 20, 2020	45.09	45.87	42.71	42.42
3622	AMEX	PPA	Thu, Mar 19, 2020	44.03	45.26	42.35	44.89
3621	AMEX	PPA	Wed, Mar 18, 2020	44.52	45.47	41.54	44.92
3620	AMEX	PPA	Tue, Mar 17, 2020	46.81	48.51	45.01	47.86
3619	AMEX	PPA	Mon, Mar 16, 2020	46.46	49.29	46.37	46.37
3618	AMEX	PPA	Fri, Mar 13, 2020	52.05	53.12	49.64	52.96
3617	AMEX	PPA	Thu, Mar 12, 2020	51.57	53.55	48.10	49.93
3616	AMEX	PPA	Wed, Mar 11, 2020	58.34	58.91	55.39	56.09
3615	AMEX	PPA	Tue, Mar 10, 2020	59.74	60.11	57.30	60.11
3614	AMEX	PPA	Mon, Mar 9, 2020	57.07	59.75	57.00	57.66
3613	AMEX	PPA	Fri, Mar 6, 2020	61.89	63.15	61.30	62.93
3612	AMEX	PPA	Thu, Mar 5, 2020	65.85	65.90	63.60	63.93
3611	AMEX	PPA	Wed, Mar 4, 2020	65.85	67.49	65.22	67.36
3610	AMEX	PPA	Tue, Mar 3, 2020	65.73	67.34	64.39	64.81
3609	AMEX	PPA	Mon, Mar 2, 2020	63.79	65.64	62.72	65.61
3608	AMEX	PPA	Fri, Feb 28, 2020	62.28	63.51	61.58	63.51
3607	AMEX	PPA	Thu, Feb 27, 2020	65.82	66.68	64.50	64.57
3606	AMEX	PPA	Wed, Feb 26, 2020	67.73	69.04	67.13	67.25
3605	AMEX	PPA	Tue, Feb 25, 2020	70.90	71.00	67.36	67.53
3604	AMEX	PPA	Mon, Feb 24, 2020	70.61	71.43	70.48	70.83
3603	AMEX	PPA	Fri, Feb 21, 2020	72.60	72.83	72.16	72.76
3602	AMEX	PPA	Thu, Feb 20, 2020	73.32	73.60	72.25	72.91
3601	AMEX	PPA	Wed, Feb 19, 2020	73.80	73.80	73.34	73.36
3600	AMEX	PPA	Tue, Feb 18, 2020	73.60	73.79	73.30	73.48
3599	AMEX	PPA	Fri, Feb 14, 2020	73.77	73.77	73.41	73.57
3598	AMEX	PPA	Thu, Feb 13, 2020	73.72	73.99	73.55	73.70
3597	AMEX	PPA	Wed, Feb 12, 2020	73.95	73.95	73.30	73.86
3596	AMEX	PPA	Tue, Feb 11, 2020	73.82	73.93	73.44	73.61
3595	AMEX	PPA	Mon, Feb 10, 2020	73.02	73.38	73.00	73.36
3594	AMEX	PPA	Fri, Feb 7, 2020	72.97	73.32	72.87	73.09
3593	AMEX	PPA	Thu, Feb 6, 2020	73.00	73.39	72.81	73.23
3592	AMEX	PPA	Wed, Feb 5, 2020	72.72	72.84	72.03	72.84
3591	AMEX	PPA	Tue, Feb 4, 2020	71.47	72.11	71.47	72.02
3590	AMEX	PPA	Mon, Feb 3, 2020	70.74	71.40	70.71	70.83
3589	AMEX	PPA	Fri, Jan 31, 2020	71.78	71.90	70.44	70.67
3588	AMEX	PPA	Thu, Jan 30, 2020	71.47	72.22	71.30	72.20
3587	AMEX	PPA	Wed, Jan 29, 2020	72.63	72.63	71.87	72.07
3586	AMEX	PPA	Tue, Jan 28, 2020	71.88	72.49	71.54	72.18
3585	AMEX	PPA	Mon, Jan 27, 2020	71.30	72.00	70.80	71.66
3584	AMEX	PPA	Fri, Jan 24, 2020	72.48	72.64	71.72	72.24
3583	AMEX	PPA	Thu, Jan 23, 2020	71.90	72.39	71.68	72.33
3582	AMEX	PPA	Wed, Jan 22, 2020	72.41	72.58	71.86	71.91
3581	AMEX	PPA	Tue, Jan 21, 2020	72.43	72.58	71.66	72.19
3580	AMEX	PPA	Fri, Jan 17, 2020	72.62	72.78	72.43	72.50
3579	AMEX	PPA	Thu, Jan 16, 2020	72.18	72.59	72.18	72.58
3578	AMEX	PPA	Wed, Jan 15, 2020	71.68	72.12	71.68	71.92
3577	AMEX	PPA	Tue, Jan 14, 2020	71.69	71.76	71.27	71.51
3576	AMEX	PPA	Mon, Jan 13, 2020	71.38	71.79	71.18	71.71
3575	AMEX	PPA	Fri, Jan 10, 2020	71.55	71.55	70.82	70.86
3574	AMEX	PPA	Thu, Jan 9, 2020	70.99	71.49	70.81	71.42
3573	AMEX	PPA	Wed, Jan 8, 2020	71.06	71.15	70.59	70.62
3572	AMEX	PPA	Tue, Jan 7, 2020	70.76	71.02	70.30	70.81
3571	AMEX	PPA	Mon, Jan 6, 2020	70.93	70.93	70.34	70.69
3570	AMEX	PPA	Fri, Jan 3, 2020	70.02	70.62	69.59	70.60
3569	AMEX	PPA	Thu, Jan 2, 2020	68.74	69.70	68.74	69.70
3568	AMEX	PPA	Tue, Dec 31, 2019	68.61	68.80	68.26	68.37
3567	AMEX	PPA	Mon, Dec 30, 2019	68.78	68.83	68.45	68.57
3566	AMEX	PPA	Fri, Dec 27, 2019	68.99	69.02	68.67	68.73
3565	AMEX	PPA	Thu, Dec 26, 2019	69.04	69.04	68.75	68.92
3564	AMEX	PPA	Tue, Dec 24, 2019	69.32	69.33	68.93	68.95
3563	AMEX	PPA	Mon, Dec 23, 2019	69.00	69.39	68.92	69.18
3562	AMEX	PPA	Fri, Dec 20, 2019	68.50	68.91	68.50	68.70
3561	AMEX	PPA	Thu, Dec 19, 2019	67.94	68.36	67.83	68.32
3560	AMEX	PPA	Wed, Dec 18, 2019	68.45	68.45	67.85	67.91
3559	AMEX	PPA	Tue, Dec 17, 2019	68.80	68.80	68.23	68.40
3558	AMEX	PPA	Mon, Dec 16, 2019	68.94	68.94	68.65	68.65
3557	AMEX	PPA	Fri, Dec 13, 2019	68.69	69.15	68.57	68.80
3556	AMEX	PPA	Thu, Dec 12, 2019	68.73	69.03	68.53	68.82
3555	AMEX	PPA	Wed, Dec 11, 2019	68.36	68.69	68.06	68.69
3554	AMEX	PPA	Tue, Dec 10, 2019	68.35	68.49	68.16	68.21
3553	AMEX	PPA	Mon, Dec 9, 2019	68.60	68.63	68.25	68.27
3552	AMEX	PPA	Fri, Dec 6, 2019	68.55	68.88	68.55	68.69
3551	AMEX	PPA	Thu, Dec 5, 2019	68.43	68.43	68.13	68.28
3550	AMEX	PPA	Wed, Dec 4, 2019	68.40	68.92	68.20	68.22
3549	AMEX	PPA	Tue, Dec 3, 2019	67.83	68.05	67.50	68.05
3548	AMEX	PPA	Mon, Dec 2, 2019	69.52	69.56	68.21	68.25
3547	AMEX	PPA	Fri, Nov 29, 2019	69.69	69.70	69.41	69.42
3546	AMEX	PPA	Wed, Nov 27, 2019	69.73	69.79	69.40	69.78
3545	AMEX	PPA	Tue, Nov 26, 2019	69.12	69.77	69.12	69.61
3544	AMEX	PPA	Mon, Nov 25, 2019	69.29	69.43	69.04	69.12
3543	AMEX	PPA	Fri, Nov 22, 2019	69.22	69.22	68.72	69.02
3542	AMEX	PPA	Thu, Nov 21, 2019	69.77	69.77	69.02	69.10
3541	AMEX	PPA	Wed, Nov 20, 2019	69.81	70.05	69.43	69.75
3540	AMEX	PPA	Tue, Nov 19, 2019	70.07	70.12	69.83	69.85
3539	AMEX	PPA	Mon, Nov 18, 2019	70.08	70.31	69.90	70.00
3538	AMEX	PPA	Fri, Nov 15, 2019	69.82	70.32	69.82	70.09
3537	AMEX	PPA	Thu, Nov 14, 2019	69.21	69.69	69.21	69.58
3536	AMEX	PPA	Wed, Nov 13, 2019	69.07	69.44	69.00	69.24
3535	AMEX	PPA	Tue, Nov 12, 2019	69.06	69.42	69.03	69.27
3534	AMEX	PPA	Mon, Nov 11, 2019	68.52	69.16	68.41	69.06
3533	AMEX	PPA	Fri, Nov 8, 2019	68.41	68.91	68.41	68.81
3532	AMEX	PPA	Thu, Nov 7, 2019	68.66	68.88	68.32	68.41
3531	AMEX	PPA	Wed, Nov 6, 2019	67.91	68.33	67.87	68.33
3530	AMEX	PPA	Tue, Nov 5, 2019	68.08	68.13	67.71	67.86
3529	AMEX	PPA	Mon, Nov 4, 2019	68.58	68.61	67.67	67.91
3528	AMEX	PPA	Fri, Nov 1, 2019	67.77	68.27	67.77	68.15
3527	AMEX	PPA	Thu, Oct 31, 2019	67.72	67.87	67.13	67.34
3526	AMEX	PPA	Wed, Oct 30, 2019	67.36	67.93	67.22	67.85
3525	AMEX	PPA	Tue, Oct 29, 2019	66.81	67.48	66.70	67.26
3524	AMEX	PPA	Mon, Oct 28, 2019	66.68	67.12	66.68	66.79
3523	AMEX	PPA	Fri, Oct 25, 2019	66.83	66.85	66.48	66.53
3522	AMEX	PPA	Thu, Oct 24, 2019	66.17	66.94	66.08	66.79
3521	AMEX	PPA	Wed, Oct 23, 2019	66.13	66.13	65.82	66.00
3520	AMEX	PPA	Tue, Oct 22, 2019	65.97	66.40	65.87	65.96
3519	AMEX	PPA	Mon, Oct 21, 2019	66.00	66.20	65.82	65.92
3518	AMEX	PPA	Fri, Oct 18, 2019	66.74	66.74	65.66	65.90
3517	AMEX	PPA	Thu, Oct 17, 2019	67.14	67.40	66.78	66.80
3516	AMEX	PPA	Wed, Oct 16, 2019	66.83	67.22	66.72	66.93
3515	AMEX	PPA	Tue, Oct 15, 2019	67.04	67.32	66.99	67.00
3514	AMEX	PPA	Mon, Oct 14, 2019	66.86	67.10	66.78	66.85
3513	AMEX	PPA	Fri, Oct 11, 2019	67.18	67.38	66.87	66.93
3512	AMEX	PPA	Thu, Oct 10, 2019	66.11	66.76	65.96	66.44
3511	AMEX	PPA	Wed, Oct 9, 2019	66.01	66.32	65.85	66.06
3510	AMEX	PPA	Tue, Oct 8, 2019	65.76	66.18	65.28	65.61
3509	AMEX	PPA	Mon, Oct 7, 2019	66.22	66.73	66.12	66.24
3508	AMEX	PPA	Fri, Oct 4, 2019	65.87	66.46	65.72	66.43
3507	AMEX	PPA	Thu, Oct 3, 2019	65.16	65.74	64.56	65.74
3506	AMEX	PPA	Wed, Oct 2, 2019	65.63	65.75	64.77	65.31
3505	AMEX	PPA	Tue, Oct 1, 2019	68.04	68.07	66.14	66.19
3504	AMEX	PPA	Mon, Sep 30, 2019	67.75	67.92	67.67	67.70
3503	AMEX	PPA	Fri, Sep 27, 2019	68.98	68.98	67.33	67.61
3502	AMEX	PPA	Thu, Sep 26, 2019	68.54	68.78	68.23	68.53
3501	AMEX	PPA	Wed, Sep 25, 2019	68.00	68.51	67.81	68.45
3500	AMEX	PPA	Tue, Sep 24, 2019	68.47	68.65	67.63	67.85
3499	AMEX	PPA	Mon, Sep 23, 2019	68.00	68.38	67.71	68.12
3498	AMEX	PPA	Fri, Sep 20, 2019	69.33	69.33	68.40	68.17
3497	AMEX	PPA	Thu, Sep 19, 2019	69.52	69.68	69.16	69.17
3496	AMEX	PPA	Wed, Sep 18, 2019	69.39	69.48	68.75	69.48
3495	AMEX	PPA	Tue, Sep 17, 2019	69.03	69.36	68.71	69.36
3494	AMEX	PPA	Mon, Sep 16, 2019	68.57	69.29	68.48	69.04
3493	AMEX	PPA	Fri, Sep 13, 2019	68.50	68.68	68.30	68.35
3492	AMEX	PPA	Thu, Sep 12, 2019	68.06	68.44	67.87	68.24
3491	AMEX	PPA	Wed, Sep 11, 2019	67.19	67.80	67.16	67.80
3490	AMEX	PPA	Tue, Sep 10, 2019	67.33	67.33	66.09	67.22
3489	AMEX	PPA	Mon, Sep 9, 2019	68.75	68.75	67.40	67.47
3488	AMEX	PPA	Fri, Sep 6, 2019	68.62	68.86	68.49	68.61
3487	AMEX	PPA	Thu, Sep 5, 2019	68.62	69.00	68.37	68.46
3486	AMEX	PPA	Wed, Sep 4, 2019	67.76	68.06	67.70	68.01
3485	AMEX	PPA	Tue, Sep 3, 2019	67.18	67.34	66.76	67.16
3484	AMEX	PPA	Fri, Aug 30, 2019	67.94	68.07	67.55	67.80
3483	AMEX	PPA	Thu, Aug 29, 2019	67.13	67.65	66.94	67.56
3482	AMEX	PPA	Wed, Aug 28, 2019	65.83	66.62	65.36	66.52
3481	AMEX	PPA	Tue, Aug 27, 2019	66.48	66.48	65.60	65.93
3480	AMEX	PPA	Mon, Aug 26, 2019	66.33	66.35	65.55	66.21
3479	AMEX	PPA	Fri, Aug 23, 2019	67.15	67.51	65.45	65.72
3478	AMEX	PPA	Thu, Aug 22, 2019	67.20	67.44	66.68	67.35
3477	AMEX	PPA	Wed, Aug 21, 2019	67.03	67.20	66.76	67.02
3476	AMEX	PPA	Tue, Aug 20, 2019	66.49	66.79	66.32	66.49
3475	AMEX	PPA	Mon, Aug 19, 2019	66.63	66.79	66.47	66.56
3474	AMEX	PPA	Fri, Aug 16, 2019	65.50	66.03	65.43	65.93
3473	AMEX	PPA	Thu, Aug 15, 2019	64.83	65.20	64.43	65.08
3472	AMEX	PPA	Wed, Aug 14, 2019	65.56	65.57	64.51	64.60
3471	AMEX	PPA	Tue, Aug 13, 2019	65.85	66.71	65.70	66.30
3470	AMEX	PPA	Mon, Aug 12, 2019	66.33	66.48	65.66	65.85
3469	AMEX	PPA	Fri, Aug 9, 2019	66.83	67.04	66.25	66.69
3468	AMEX	PPA	Thu, Aug 8, 2019	65.92	67.10	65.92	67.04
3467	AMEX	PPA	Wed, Aug 7, 2019	64.41	65.67	64.13	65.51
3466	AMEX	PPA	Tue, Aug 6, 2019	63.95	65.13	63.95	65.07
3465	AMEX	PPA	Mon, Aug 5, 2019	63.96	64.06	62.88	63.52
3464	AMEX	PPA	Fri, Aug 2, 2019	65.23	65.35	64.36	64.89
3463	AMEX	PPA	Thu, Aug 1, 2019	66.00	66.65	65.33	65.45
3462	AMEX	PPA	Wed, Jul 31, 2019	66.64	67.01	65.75	66.15
3461	AMEX	PPA	Tue, Jul 30, 2019	66.61	66.71	66.23	66.62
3460	AMEX	PPA	Mon, Jul 29, 2019	66.89	66.89	66.62	66.77
3459	AMEX	PPA	Fri, Jul 26, 2019	66.86	66.88	66.66	66.81
3458	AMEX	PPA	Thu, Jul 25, 2019	66.92	67.20	66.57	66.87
3457	AMEX	PPA	Wed, Jul 24, 2019	66.01	66.80	65.90	66.78
3456	AMEX	PPA	Tue, Jul 23, 2019	66.30	66.30	65.54	66.10
3455	AMEX	PPA	Mon, Jul 22, 2019	65.55	65.77	65.45	65.67
3454	AMEX	PPA	Fri, Jul 19, 2019	65.46	65.87	65.46	65.52
3453	AMEX	PPA	Thu, Jul 18, 2019	65.13	65.25	64.68	65.23
3452	AMEX	PPA	Wed, Jul 17, 2019	66.06	66.06	65.22	65.23
3451	AMEX	PPA	Tue, Jul 16, 2019	65.96	66.16	65.87	66.03
3450	AMEX	PPA	Mon, Jul 15, 2019	66.43	66.45	65.82	65.91
3449	AMEX	PPA	Fri, Jul 12, 2019	65.87	66.35	65.79	66.35
3448	AMEX	PPA	Thu, Jul 11, 2019	65.39	65.75	65.30	65.67
3447	AMEX	PPA	Wed, Jul 10, 2019	65.67	65.92	65.35	65.38
3446	AMEX	PPA	Tue, Jul 9, 2019	64.80	65.44	64.72	65.44
3445	AMEX	PPA	Mon, Jul 8, 2019	65.32	65.38	64.87	65.05
3444	AMEX	PPA	Fri, Jul 5, 2019	65.24	65.55	64.81	65.55
3443	AMEX	PPA	Wed, Jul 3, 2019	65.30	65.50	65.08	65.49
3442	AMEX	PPA	Tue, Jul 2, 2019	64.75	65.13	64.65	65.13
3441	AMEX	PPA	Mon, Jul 1, 2019	65.53	65.98	64.50	64.61
3440	AMEX	PPA	Fri, Jun 28, 2019	64.54	65.04	64.33	64.94
3439	AMEX	PPA	Thu, Jun 27, 2019	64.38	64.55	64.15	64.37
3438	AMEX	PPA	Wed, Jun 26, 2019	64.83	64.83	64.32	64.34
3437	AMEX	PPA	Tue, Jun 25, 2019	65.04	65.04	64.55	64.61
3436	AMEX	PPA	Mon, Jun 24, 2019	65.00	65.36	64.92	64.97
3435	AMEX	PPA	Fri, Jun 21, 2019	65.48	65.53	64.87	64.84
3434	AMEX	PPA	Thu, Jun 20, 2019	65.13	65.59	64.88	65.50
3433	AMEX	PPA	Wed, Jun 19, 2019	64.43	64.59	64.17	64.54
3432	AMEX	PPA	Tue, Jun 18, 2019	63.57	64.32	63.53	64.28
3431	AMEX	PPA	Mon, Jun 17, 2019	63.34	63.41	62.91	63.20
3430	AMEX	PPA	Fri, Jun 14, 2019	63.33	63.35	63.09	63.19
3429	AMEX	PPA	Thu, Jun 13, 2019	63.24	63.32	62.67	63.32
3428	AMEX	PPA	Wed, Jun 12, 2019	62.71	62.93	62.42	62.87
3427	AMEX	PPA	Tue, Jun 11, 2019	64.22	64.22	62.34	62.69
3426	AMEX	PPA	Mon, Jun 10, 2019	64.75	64.76	63.80	63.82
3425	AMEX	PPA	Fri, Jun 7, 2019	63.79	64.15	63.79	64.04
3424	AMEX	PPA	Thu, Jun 6, 2019	63.31	63.67	63.04	63.52
3423	AMEX	PPA	Wed, Jun 5, 2019	62.77	63.35	62.63	63.35
3422	AMEX	PPA	Tue, Jun 4, 2019	61.80	62.51	61.73	62.48
3421	AMEX	PPA	Mon, Jun 3, 2019	60.65	61.40	60.65	61.17
3420	AMEX	PPA	Fri, May 31, 2019	60.69	61.01	60.56	60.72
3419	AMEX	PPA	Thu, May 30, 2019	61.27	61.57	61.01	61.28
3418	AMEX	PPA	Wed, May 29, 2019	61.02	61.27	60.79	61.15
3417	AMEX	PPA	Tue, May 28, 2019	61.53	61.73	61.11	61.11
3416	AMEX	PPA	Fri, May 24, 2019	61.54	61.68	61.32	61.47
3415	AMEX	PPA	Thu, May 23, 2019	61.61	61.61	60.85	61.25
3414	AMEX	PPA	Wed, May 22, 2019	62.18	62.32	62.09	62.20
3413	AMEX	PPA	Tue, May 21, 2019	61.89	62.36	61.75	62.32
3412	AMEX	PPA	Mon, May 20, 2019	61.17	61.75	61.17	61.51
3411	AMEX	PPA	Fri, May 17, 2019	61.58	62.06	61.39	61.45
3410	AMEX	PPA	Thu, May 16, 2019	61.40	62.14	61.40	62.02
3409	AMEX	PPA	Wed, May 15, 2019	60.77	61.44	60.45	61.20
3408	AMEX	PPA	Tue, May 14, 2019	60.99	61.61	60.87	61.17
3407	AMEX	PPA	Mon, May 13, 2019	61.04	61.17	60.35	60.79
3406	AMEX	PPA	Fri, May 10, 2019	61.56	62.27	61.08	62.21
3405	AMEX	PPA	Thu, May 9, 2019	61.13	61.87	60.87	61.82
3404	AMEX	PPA	Wed, May 8, 2019	61.19	61.87	61.19	61.58
3403	AMEX	PPA	Tue, May 7, 2019	61.80	61.95	60.94	61.32
3402	AMEX	PPA	Mon, May 6, 2019	61.46	62.49	61.32	62.41
3401	AMEX	PPA	Fri, May 3, 2019	61.92	62.47	61.92	62.47
3400	AMEX	PPA	Thu, May 2, 2019	61.77	61.77	61.20	61.68
3399	AMEX	PPA	Wed, May 1, 2019	62.18	62.68	61.90	61.91
3398	AMEX	PPA	Tue, Apr 30, 2019	61.47	61.96	61.39	61.96
3397	AMEX	PPA	Mon, Apr 29, 2019	61.27	61.69	61.20	61.36
3396	AMEX	PPA	Fri, Apr 26, 2019	60.96	61.26	60.88	61.23
3395	AMEX	PPA	Thu, Apr 25, 2019	61.08	61.12	60.29	60.88
3394	AMEX	PPA	Wed, Apr 24, 2019	61.92	61.93	61.29	61.29
3393	AMEX	PPA	Tue, Apr 23, 2019	60.87	61.81	60.85	61.60
3392	AMEX	PPA	Mon, Apr 22, 2019	60.20	60.50	59.94	60.32
3391	AMEX	PPA	Thu, Apr 18, 2019	59.91	60.39	59.91	60.36
3390	AMEX	PPA	Wed, Apr 17, 2019	60.11	60.30	59.63	59.67
3389	AMEX	PPA	Tue, Apr 16, 2019	59.84	59.97	59.75	59.88
3388	AMEX	PPA	Mon, Apr 15, 2019	59.98	59.98	59.57	59.64
3387	AMEX	PPA	Fri, Apr 12, 2019	59.55	59.98	59.51	59.97
3386	AMEX	PPA	Thu, Apr 11, 2019	58.60	59.27	58.52	59.20
3385	AMEX	PPA	Wed, Apr 10, 2019	58.61	58.61	58.19	58.52
3384	AMEX	PPA	Tue, Apr 9, 2019	58.90	58.90	58.42	58.48
3383	AMEX	PPA	Mon, Apr 8, 2019	58.90	59.23	58.58	59.23
3382	AMEX	PPA	Fri, Apr 5, 2019	58.90	59.28	58.77	59.28
3381	AMEX	PPA	Thu, Apr 4, 2019	58.39	58.95	58.36	58.75
3380	AMEX	PPA	Wed, Apr 3, 2019	59.03	59.03	58.12	58.31
3379	AMEX	PPA	Tue, Apr 2, 2019	59.07	59.20	58.71	58.78
3378	AMEX	PPA	Mon, Apr 1, 2019	58.47	59.16	58.47	59.08
3377	AMEX	PPA	Fri, Mar 29, 2019	57.94	58.10	57.77	57.97
3376	AMEX	PPA	Thu, Mar 28, 2019	57.30	57.57	57.09	57.53
3375	AMEX	PPA	Wed, Mar 27, 2019	57.33	57.60	56.72	57.11
3374	AMEX	PPA	Tue, Mar 26, 2019	57.46	57.59	56.89	57.27
3373	AMEX	PPA	Mon, Mar 25, 2019	56.88	57.22	56.77	57.08
3372	AMEX	PPA	Fri, Mar 22, 2019	57.92	57.92	56.84	56.86
3371	AMEX	PPA	Thu, Mar 21, 2019	57.41	58.26	57.41	58.13
3370	AMEX	PPA	Wed, Mar 20, 2019	57.77	58.05	57.38	57.63
3369	AMEX	PPA	Tue, Mar 19, 2019	58.20	58.51	57.69	57.83
3368	AMEX	PPA	Mon, Mar 18, 2019	57.40	58.02	57.39	57.99
3367	AMEX	PPA	Fri, Mar 15, 2019	57.74	57.88	57.35	57.44
3366	AMEX	PPA	Thu, Mar 14, 2019	58.00	58.07	57.64	57.66
3365	AMEX	PPA	Wed, Mar 13, 2019	57.77	58.26	57.67	57.96
3364	AMEX	PPA	Tue, Mar 12, 2019	57.93	57.93	57.46	57.56
3363	AMEX	PPA	Mon, Mar 11, 2019	56.88	57.99	56.74	57.98
3362	AMEX	PPA	Fri, Mar 8, 2019	57.35	57.68	57.24	57.66
3361	AMEX	PPA	Thu, Mar 7, 2019	58.15	58.15	57.23	57.78
3360	AMEX	PPA	Wed, Mar 6, 2019	58.71	58.88	58.13	58.14
3359	AMEX	PPA	Tue, Mar 5, 2019	58.92	59.02	58.65	58.65
3358	AMEX	PPA	Mon, Mar 4, 2019	59.84	59.99	58.57	58.92
3357	AMEX	PPA	Fri, Mar 1, 2019	59.88	59.88	59.25	59.59
3356	AMEX	PPA	Thu, Feb 28, 2019	59.39	59.80	59.39	59.47
3355	AMEX	PPA	Wed, Feb 27, 2019	59.08	59.45	58.89	59.37
3354	AMEX	PPA	Tue, Feb 26, 2019	59.52	59.68	59.19	59.22
3353	AMEX	PPA	Mon, Feb 25, 2019	59.99	60.03	59.56	59.57
3352	AMEX	PPA	Fri, Feb 22, 2019	59.41	59.66	59.33	59.64
3351	AMEX	PPA	Thu, Feb 21, 2019	59.46	59.46	58.96	59.14
3350	AMEX	PPA	Wed, Feb 20, 2019	59.27	59.57	59.17	59.52
3349	AMEX	PPA	Tue, Feb 19, 2019	59.13	59.34	58.91	59.22
3348	AMEX	PPA	Fri, Feb 15, 2019	58.65	59.30	58.65	59.30
3347	AMEX	PPA	Thu, Feb 14, 2019	58.22	58.51	57.93	58.33
3346	AMEX	PPA	Wed, Feb 13, 2019	58.47	58.56	58.26	58.41
3345	AMEX	PPA	Tue, Feb 12, 2019	57.87	58.28	57.80	58.26
3344	AMEX	PPA	Mon, Feb 11, 2019	57.56	57.71	57.33	57.51
3343	AMEX	PPA	Fri, Feb 8, 2019	56.87	57.35	56.84	57.35
3342	AMEX	PPA	Thu, Feb 7, 2019	56.97	57.21	56.56	57.11
3341	AMEX	PPA	Wed, Feb 6, 2019	57.27	57.50	57.15	57.34
3340	AMEX	PPA	Tue, Feb 5, 2019	56.85	57.23	56.67	57.23
3339	AMEX	PPA	Mon, Feb 4, 2019	55.71	56.72	55.64	56.72
3338	AMEX	PPA	Fri, Feb 1, 2019	55.74	56.03	55.50	55.64
3337	AMEX	PPA	Thu, Jan 31, 2019	55.25	55.76	55.07	55.50
3336	AMEX	PPA	Wed, Jan 30, 2019	55.51	55.75	54.50	55.44
3335	AMEX	PPA	Tue, Jan 29, 2019	53.94	55.04	53.94	54.89
3334	AMEX	PPA	Mon, Jan 28, 2019	53.35	53.81	53.18	53.81
3333	AMEX	PPA	Fri, Jan 25, 2019	53.77	54.14	53.77	53.88
3332	AMEX	PPA	Thu, Jan 24, 2019	53.21	53.71	53.10	53.34
3331	AMEX	PPA	Wed, Jan 23, 2019	52.81	53.37	52.32	52.93
3330	AMEX	PPA	Tue, Jan 22, 2019	52.93	53.01	52.09	52.37
3329	AMEX	PPA	Fri, Jan 18, 2019	52.85	53.45	52.85	53.27
3328	AMEX	PPA	Thu, Jan 17, 2019	51.44	52.80	51.44	52.48
3327	AMEX	PPA	Wed, Jan 16, 2019	51.83	51.89	51.52	51.62
3326	AMEX	PPA	Tue, Jan 15, 2019	51.81	51.89	51.45	51.77
3325	AMEX	PPA	Mon, Jan 14, 2019	51.27	52.00	50.67	51.70
3324	AMEX	PPA	Fri, Jan 11, 2019	51.34	51.70	51.07	51.70
3323	AMEX	PPA	Thu, Jan 10, 2019	50.81	51.61	50.71	51.59
3322	AMEX	PPA	Wed, Jan 9, 2019	50.92	51.16	50.70	50.97
3321	AMEX	PPA	Tue, Jan 8, 2019	50.51	50.77	50.23	50.71
3320	AMEX	PPA	Mon, Jan 7, 2019	49.87	50.36	49.55	50.06
3319	AMEX	PPA	Fri, Jan 4, 2019	48.94	49.90	48.93	49.80
3318	AMEX	PPA	Thu, Jan 3, 2019	49.22	49.22	48.10	48.18
3317	AMEX	PPA	Wed, Jan 2, 2019	48.69	49.55	48.42	49.48
3316	AMEX	PPA	Mon, Dec 31, 2018	49.15	49.45	48.94	49.45
3315	AMEX	PPA	Fri, Dec 28, 2018	49.07	49.47	48.61	48.87
3314	AMEX	PPA	Thu, Dec 27, 2018	47.35	48.78	47.04	48.78
3313	AMEX	PPA	Wed, Dec 26, 2018	46.73	48.14	45.98	48.12
3312	AMEX	PPA	Mon, Dec 24, 2018	47.46	47.46	46.46	46.46
3311	AMEX	PPA	Fri, Dec 21, 2018	49.16	49.41	47.92	47.92
3310	AMEX	PPA	Thu, Dec 20, 2018	50.41	50.70	48.70	49.24
3309	AMEX	PPA	Wed, Dec 19, 2018	51.72	52.25	50.28	50.70
3308	AMEX	PPA	Tue, Dec 18, 2018	51.97	52.42	51.45	51.78
3307	AMEX	PPA	Mon, Dec 17, 2018	52.58	52.85	51.26	51.51
3306	AMEX	PPA	Fri, Dec 14, 2018	52.76	53.11	52.54	52.66
3305	AMEX	PPA	Thu, Dec 13, 2018	53.81	53.81	53.16	53.26
3304	AMEX	PPA	Wed, Dec 12, 2018	53.57	54.19	53.54	53.57
3303	AMEX	PPA	Tue, Dec 11, 2018	53.96	54.09	52.62	52.88
3302	AMEX	PPA	Mon, Dec 10, 2018	52.62	53.39	52.15	53.19
3301	AMEX	PPA	Fri, Dec 7, 2018	53.22	53.80	52.29	52.45
3300	AMEX	PPA	Thu, Dec 6, 2018	52.59	53.26	51.61	53.26
3299	AMEX	PPA	Tue, Dec 4, 2018	55.41	55.46	53.38	53.42
3298	AMEX	PPA	Mon, Dec 3, 2018	56.22	56.40	55.38	55.57
3297	AMEX	PPA	Fri, Nov 30, 2018	55.00	55.28	54.76	55.23
3296	AMEX	PPA	Thu, Nov 29, 2018	54.96	55.34	54.62	55.03
3295	AMEX	PPA	Wed, Nov 28, 2018	54.20	55.06	53.96	55.05
3294	AMEX	PPA	Tue, Nov 27, 2018	54.33	54.33	53.50	53.90
3293	AMEX	PPA	Mon, Nov 26, 2018	54.82	55.07	54.34	54.69
3292	AMEX	PPA	Fri, Nov 23, 2018	53.79	54.74	53.79	54.33
3291	AMEX	PPA	Wed, Nov 21, 2018	54.06	54.40	53.99	54.03
3290	AMEX	PPA	Tue, Nov 20, 2018	53.78	53.98	53.11	53.75
3289	AMEX	PPA	Mon, Nov 19, 2018	55.83	55.83	54.41	54.54
3288	AMEX	PPA	Fri, Nov 16, 2018	55.77	56.16	55.50	55.87
3287	AMEX	PPA	Thu, Nov 15, 2018	54.96	56.17	54.77	55.97
3286	AMEX	PPA	Wed, Nov 14, 2018	56.11	56.23	55.24	55.26
3285	AMEX	PPA	Tue, Nov 13, 2018	55.74	56.35	55.49	55.69
3284	AMEX	PPA	Mon, Nov 12, 2018	57.24	57.24	55.67	55.72
3283	AMEX	PPA	Fri, Nov 9, 2018	56.93	57.34	56.79	57.25
3282	AMEX	PPA	Thu, Nov 8, 2018	57.34	57.55	56.99	57.17
3281	AMEX	PPA	Wed, Nov 7, 2018	56.91	57.39	56.30	57.34
3280	AMEX	PPA	Tue, Nov 6, 2018	55.86	56.67	55.86	56.58
3279	AMEX	PPA	Mon, Nov 5, 2018	55.55	55.95	55.39	55.86
3278	AMEX	PPA	Fri, Nov 2, 2018	56.17	56.43	55.31	55.51
3277	AMEX	PPA	Thu, Nov 1, 2018	54.75	55.89	54.75	55.81
3276	AMEX	PPA	Wed, Oct 31, 2018	54.47	55.14	54.24	54.48
3275	AMEX	PPA	Tue, Oct 30, 2018	52.81	53.89	52.63	53.87
3274	AMEX	PPA	Mon, Oct 29, 2018	55.25	55.37	52.23	52.89
3273	AMEX	PPA	Fri, Oct 26, 2018	54.44	55.14	53.77	54.61
3272	AMEX	PPA	Thu, Oct 25, 2018	55.29	55.57	54.82	54.98
3271	AMEX	PPA	Wed, Oct 24, 2018	57.44	57.55	55.00	55.10
3270	AMEX	PPA	Tue, Oct 23, 2018	56.85	57.66	56.68	57.22
3269	AMEX	PPA	Mon, Oct 22, 2018	57.86	57.88	57.33	57.68
3268	AMEX	PPA	Fri, Oct 19, 2018	58.20	58.27	57.65	57.82
3267	AMEX	PPA	Thu, Oct 18, 2018	58.68	58.89	57.77	58.09
3266	AMEX	PPA	Wed, Oct 17, 2018	59.51	59.51	58.78	59.04
3265	AMEX	PPA	Tue, Oct 16, 2018	58.50	59.55	58.22	59.53
3264	AMEX	PPA	Mon, Oct 15, 2018	57.24	58.60	57.24	58.18
3263	AMEX	PPA	Fri, Oct 12, 2018	57.93	57.93	56.60	57.32
3262	AMEX	PPA	Thu, Oct 11, 2018	58.20	58.54	56.90	57.06
3261	AMEX	PPA	Wed, Oct 10, 2018	60.52	60.52	58.51	58.55
3260	AMEX	PPA	Tue, Oct 9, 2018	61.18	61.18	60.45	60.45
3259	AMEX	PPA	Mon, Oct 8, 2018	61.19	61.35	60.86	61.32
3258	AMEX	PPA	Fri, Oct 5, 2018	61.67	61.91	61.06	61.34
3257	AMEX	PPA	Thu, Oct 4, 2018	62.03	62.03	61.32	61.67
3256	AMEX	PPA	Wed, Oct 3, 2018	61.96	62.18	61.78	61.91
3255	AMEX	PPA	Tue, Oct 2, 2018	61.68	61.80	61.52	61.65
3254	AMEX	PPA	Mon, Oct 1, 2018	61.76	61.91	61.46	61.64
3253	AMEX	PPA	Fri, Sep 28, 2018	61.16	61.59	61.06	61.52
3252	AMEX	PPA	Thu, Sep 27, 2018	61.07	61.39	60.92	61.20
3251	AMEX	PPA	Wed, Sep 26, 2018	61.24	61.41	60.97	60.98
3250	AMEX	PPA	Tue, Sep 25, 2018	60.85	61.33	60.62	61.22
3249	AMEX	PPA	Mon, Sep 24, 2018	61.04	61.04	60.50	60.67
3248	AMEX	PPA	Fri, Sep 21, 2018	61.05	61.37	61.05	61.10
3247	AMEX	PPA	Thu, Sep 20, 2018	61.37	61.43	60.52	60.86
3246	AMEX	PPA	Wed, Sep 19, 2018	61.67	61.91	61.13	61.19
3245	AMEX	PPA	Tue, Sep 18, 2018	61.16	61.84	61.13	61.72
3244	AMEX	PPA	Mon, Sep 17, 2018	61.11	61.25	61.00	61.10
3243	AMEX	PPA	Fri, Sep 14, 2018	60.41	61.14	60.41	61.13
3242	AMEX	PPA	Thu, Sep 13, 2018	60.00	60.53	60.00	60.37
3241	AMEX	PPA	Wed, Sep 12, 2018	59.50	59.93	59.49	59.88
3240	AMEX	PPA	Tue, Sep 11, 2018	59.49	59.77	59.27	59.60
3239	AMEX	PPA	Mon, Sep 10, 2018	59.82	60.06	59.60	59.69
3238	AMEX	PPA	Fri, Sep 7, 2018	59.70	59.80	59.30	59.62
3237	AMEX	PPA	Thu, Sep 6, 2018	59.49	59.98	59.49	59.82
3236	AMEX	PPA	Wed, Sep 5, 2018	59.15	59.39	58.94	59.34
3235	AMEX	PPA	Tue, Sep 4, 2018	59.00	59.21	58.78	59.21
3234	AMEX	PPA	Fri, Aug 31, 2018	58.92	59.17	58.79	59.17
3233	AMEX	PPA	Thu, Aug 30, 2018	59.46	59.64	59.05	59.11
3232	AMEX	PPA	Wed, Aug 29, 2018	59.62	59.67	59.48	59.58
3231	AMEX	PPA	Tue, Aug 28, 2018	59.78	59.78	59.39	59.55
3230	AMEX	PPA	Mon, Aug 27, 2018	59.15	59.59	59.15	59.50
3229	AMEX	PPA	Fri, Aug 24, 2018	58.79	58.94	58.68	58.91
3228	AMEX	PPA	Thu, Aug 23, 2018	58.93	58.93	58.53	58.62
3227	AMEX	PPA	Wed, Aug 22, 2018	59.23	59.25	58.93	58.95
3226	AMEX	PPA	Tue, Aug 21, 2018	59.03	59.42	59.03	59.39
3225	AMEX	PPA	Mon, Aug 20, 2018	58.63	59.09	58.63	58.91
3224	AMEX	PPA	Fri, Aug 17, 2018	58.18	58.71	58.14	58.65
3223	AMEX	PPA	Thu, Aug 16, 2018	57.97	58.36	57.97	58.30
3222	AMEX	PPA	Wed, Aug 15, 2018	57.93	57.93	57.21	57.65
3221	AMEX	PPA	Tue, Aug 14, 2018	57.90	58.31	57.90	58.16
3220	AMEX	PPA	Mon, Aug 13, 2018	57.89	58.12	57.48	57.72
3219	AMEX	PPA	Fri, Aug 10, 2018	58.02	58.11	57.77	57.82
3218	AMEX	PPA	Thu, Aug 9, 2018	58.45	58.61	58.18	58.22
3217	AMEX	PPA	Wed, Aug 8, 2018	58.51	58.52	58.24	58.44
3216	AMEX	PPA	Tue, Aug 7, 2018	58.39	58.57	58.18	58.52
3215	AMEX	PPA	Mon, Aug 6, 2018	58.17	58.29	57.96	58.28
3214	AMEX	PPA	Fri, Aug 3, 2018	58.48	58.48	57.97	58.31
3213	AMEX	PPA	Thu, Aug 2, 2018	58.17	58.55	58.07	58.51
3212	AMEX	PPA	Wed, Aug 1, 2018	58.78	58.89	58.33	58.48
3211	AMEX	PPA	Tue, Jul 31, 2018	57.90	58.90	57.80	58.87
3210	AMEX	PPA	Mon, Jul 30, 2018	58.36	58.56	57.52	57.58
3209	AMEX	PPA	Fri, Jul 27, 2018	58.68	58.77	58.11	58.40
3208	AMEX	PPA	Thu, Jul 26, 2018	58.03	58.57	57.80	58.47
3207	AMEX	PPA	Wed, Jul 25, 2018	57.60	58.07	57.07	58.03
3206	AMEX	PPA	Tue, Jul 24, 2018	57.70	58.19	57.39	57.79
3205	AMEX	PPA	Mon, Jul 23, 2018	57.96	57.96	57.42	57.42
3204	AMEX	PPA	Fri, Jul 20, 2018	57.73	58.16	57.73	57.92
3203	AMEX	PPA	Thu, Jul 19, 2018	57.69	57.85	57.50	57.79
3202	AMEX	PPA	Wed, Jul 18, 2018	57.67	57.93	57.54	57.87
3201	AMEX	PPA	Tue, Jul 17, 2018	57.25	57.68	57.25	57.60
3200	AMEX	PPA	Mon, Jul 16, 2018	57.41	57.60	57.16	57.29
3199	AMEX	PPA	Fri, Jul 13, 2018	56.88	57.36	56.83	57.36
3198	AMEX	PPA	Thu, Jul 12, 2018	56.34	56.96	56.22	56.96
3197	AMEX	PPA	Wed, Jul 11, 2018	56.06	56.25	55.82	55.91
3196	AMEX	PPA	Tue, Jul 10, 2018	56.49	56.69	56.33	56.57
3195	AMEX	PPA	Mon, Jul 9, 2018	55.74	56.41	55.74	56.34
3194	AMEX	PPA	Fri, Jul 6, 2018	55.26	55.72	55.09	55.49
3193	AMEX	PPA	Thu, Jul 5, 2018	55.50	55.55	54.95	55.34
3192	AMEX	PPA	Tue, Jul 3, 2018	55.37	55.75	55.23	55.25
3191	AMEX	PPA	Mon, Jul 2, 2018	54.65	55.19	54.51	55.19
3190	AMEX	PPA	Fri, Jun 29, 2018	54.88	55.48	54.88	54.92
3189	AMEX	PPA	Thu, Jun 28, 2018	54.38	54.89	54.08	54.70
3188	AMEX	PPA	Wed, Jun 27, 2018	55.05	55.60	54.50	54.50
3187	AMEX	PPA	Tue, Jun 26, 2018	54.89	55.12	54.73	54.94
3186	AMEX	PPA	Mon, Jun 25, 2018	54.92	55.07	54.52	54.77
3185	AMEX	PPA	Fri, Jun 22, 2018	55.37	55.37	55.15	55.20
3184	AMEX	PPA	Thu, Jun 21, 2018	55.59	55.59	54.87	55.08
3183	AMEX	PPA	Wed, Jun 20, 2018	55.63	55.81	55.38	55.58
3182	AMEX	PPA	Tue, Jun 19, 2018	56.14	56.20	55.39	55.48
3181	AMEX	PPA	Mon, Jun 18, 2018	56.27	56.76	56.26	56.67
3180	AMEX	PPA	Fri, Jun 15, 2018	56.83	56.83	56.38	56.67
3179	AMEX	PPA	Thu, Jun 14, 2018	57.60	57.73	56.97	57.07
3178	AMEX	PPA	Wed, Jun 13, 2018	57.68	57.89	57.41	57.46
3177	AMEX	PPA	Tue, Jun 12, 2018	58.31	58.31	57.65	57.79
3176	AMEX	PPA	Mon, Jun 11, 2018	58.37	58.51	58.16	58.28
3175	AMEX	PPA	Fri, Jun 8, 2018	58.00	58.32	57.87	58.32
3174	AMEX	PPA	Thu, Jun 7, 2018	58.10	58.32	57.78	58.03
3173	AMEX	PPA	Wed, Jun 6, 2018	57.79	58.05	57.67	58.05
3172	AMEX	PPA	Tue, Jun 5, 2018	57.62	57.81	57.40	57.64
3171	AMEX	PPA	Mon, Jun 4, 2018	57.41	57.76	57.40	57.63
3170	AMEX	PPA	Fri, Jun 1, 2018	57.24	57.50	57.24	57.40
3169	AMEX	PPA	Thu, May 31, 2018	57.50	57.50	56.78	56.85
3168	AMEX	PPA	Wed, May 30, 2018	57.02	57.62	56.96	57.52
3167	AMEX	PPA	Tue, May 29, 2018	57.11	57.26	56.51	56.77
3166	AMEX	PPA	Fri, May 25, 2018	57.54	57.56	57.19	57.37
3165	AMEX	PPA	Thu, May 24, 2018	57.32	57.66	57.25	57.65
3164	AMEX	PPA	Wed, May 23, 2018	56.66	57.33	56.34	57.33
3163	AMEX	PPA	Tue, May 22, 2018	57.66	57.67	56.91	56.96
3162	AMEX	PPA	Mon, May 21, 2018	57.24	57.74	57.23	57.65
3161	AMEX	PPA	Fri, May 18, 2018	56.62	56.99	56.62	56.93
3160	AMEX	PPA	Thu, May 17, 2018	56.16	56.71	56.16	56.60
3159	AMEX	PPA	Wed, May 16, 2018	56.34	56.58	56.29	56.36
3158	AMEX	PPA	Tue, May 15, 2018	56.21	56.40	56.13	56.30
3157	AMEX	PPA	Mon, May 14, 2018	56.95	56.97	56.40	56.50
3156	AMEX	PPA	Fri, May 11, 2018	56.82	57.04	56.68	56.86
3155	AMEX	PPA	Thu, May 10, 2018	56.79	57.00	56.62	56.82
3154	AMEX	PPA	Wed, May 9, 2018	56.32	56.77	56.24	56.62
3153	AMEX	PPA	Tue, May 8, 2018	55.41	56.10	55.41	56.09
3152	AMEX	PPA	Mon, May 7, 2018	54.88	55.45	54.68	55.38
3151	AMEX	PPA	Fri, May 4, 2018	54.07	54.91	54.00	54.77
3150	AMEX	PPA	Thu, May 3, 2018	54.08	54.53	53.29	54.27
3149	AMEX	PPA	Wed, May 2, 2018	54.69	55.07	54.26	54.28
3148	AMEX	PPA	Tue, May 1, 2018	55.57	55.60	54.04	54.70
3147	AMEX	PPA	Mon, Apr 30, 2018	56.29	56.43	55.60	55.60
3146	AMEX	PPA	Fri, Apr 27, 2018	56.95	56.95	56.11	56.18
3145	AMEX	PPA	Thu, Apr 26, 2018	57.12	57.37	56.51	56.91
3144	AMEX	PPA	Wed, Apr 25, 2018	57.40	57.46	56.11	56.92
3143	AMEX	PPA	Tue, Apr 24, 2018	59.19	59.40	56.67	57.45
3142	AMEX	PPA	Mon, Apr 23, 2018	58.82	58.99	58.47	58.78
3141	AMEX	PPA	Fri, Apr 20, 2018	59.06	59.06	58.48	58.70
3140	AMEX	PPA	Thu, Apr 19, 2018	58.84	59.18	58.68	58.94
3139	AMEX	PPA	Wed, Apr 18, 2018	58.78	59.04	58.62	58.90
3138	AMEX	PPA	Tue, Apr 17, 2018	58.16	58.60	58.15	58.40
3137	AMEX	PPA	Mon, Apr 16, 2018	57.66	57.96	57.51	57.84
3136	AMEX	PPA	Fri, Apr 13, 2018	57.71	57.71	56.96	57.28
3135	AMEX	PPA	Thu, Apr 12, 2018	57.14	57.64	57.11	57.41
3134	AMEX	PPA	Wed, Apr 11, 2018	56.60	57.32	56.60	56.82
3133	AMEX	PPA	Tue, Apr 10, 2018	57.00	57.18	56.56	56.90
3132	AMEX	PPA	Mon, Apr 9, 2018	56.68	56.99	56.23	56.25
3131	AMEX	PPA	Fri, Apr 6, 2018	57.16	57.53	55.92	56.32
3130	AMEX	PPA	Thu, Apr 5, 2018	57.30	57.78	57.13	57.70
3129	AMEX	PPA	Wed, Apr 4, 2018	55.47	57.01	55.24	56.98
3128	AMEX	PPA	Tue, Apr 3, 2018	56.24	56.66	55.93	56.61
3127	AMEX	PPA	Mon, Apr 2, 2018	56.57	56.66	55.31	55.97
3126	AMEX	PPA	Thu, Mar 29, 2018	56.27	57.12	56.06	56.78
3125	AMEX	PPA	Wed, Mar 28, 2018	56.54	56.57	55.68	55.95
3124	AMEX	PPA	Tue, Mar 27, 2018	57.57	57.86	56.18	56.46
3123	AMEX	PPA	Mon, Mar 26, 2018	56.83	57.36	56.47	57.33
3122	AMEX	PPA	Fri, Mar 23, 2018	55.99	57.20	55.94	56.01
3121	AMEX	PPA	Thu, Mar 22, 2018	57.02	57.20	55.95	55.96
3120	AMEX	PPA	Wed, Mar 21, 2018	57.42	57.95	57.23	57.52
3119	AMEX	PPA	Tue, Mar 20, 2018	57.21	57.63	57.21	57.42
3118	AMEX	PPA	Mon, Mar 19, 2018	56.87	57.06	56.54	57.06
3117	AMEX	PPA	Fri, Mar 16, 2018	57.14	57.24	56.91	57.01
3116	AMEX	PPA	Thu, Mar 15, 2018	57.28	57.34	56.78	57.10
3115	AMEX	PPA	Wed, Mar 14, 2018	57.79	57.79	56.74	57.10
3114	AMEX	PPA	Tue, Mar 13, 2018	57.92	58.13	57.41	57.58
3113	AMEX	PPA	Mon, Mar 12, 2018	58.63	58.63	57.60	57.71
3112	AMEX	PPA	Fri, Mar 9, 2018	58.02	58.56	57.71	58.56
3111	AMEX	PPA	Thu, Mar 8, 2018	57.72	57.76	57.29	57.72
3110	AMEX	PPA	Wed, Mar 7, 2018	56.75	57.64	56.50	57.56
3109	AMEX	PPA	Tue, Mar 6, 2018	57.58	57.61	57.04	57.35
3108	AMEX	PPA	Mon, Mar 5, 2018	56.50	57.46	56.29	57.34
3107	AMEX	PPA	Fri, Mar 2, 2018	56.24	57.09	55.91	56.94
3106	AMEX	PPA	Thu, Mar 1, 2018	57.78	58.02	56.27	56.59
3105	AMEX	PPA	Wed, Feb 28, 2018	58.41	58.80	57.75	57.78
3104	AMEX	PPA	Tue, Feb 27, 2018	58.66	58.97	58.16	58.16
3103	AMEX	PPA	Mon, Feb 26, 2018	58.28	58.69	58.15	58.64
3102	AMEX	PPA	Fri, Feb 23, 2018	58.04	58.13	57.62	58.04
3101	AMEX	PPA	Thu, Feb 22, 2018	57.93	58.32	57.69	57.79
3100	AMEX	PPA	Wed, Feb 21, 2018	57.76	58.60	57.69	57.71
3099	AMEX	PPA	Tue, Feb 20, 2018	57.84	58.25	57.57	57.72
3098	AMEX	PPA	Fri, Feb 16, 2018	57.96	58.41	57.73	58.06
3097	AMEX	PPA	Thu, Feb 15, 2018	57.23	58.00	57.12	58.00
3096	AMEX	PPA	Wed, Feb 14, 2018	55.61	56.85	55.55	56.77
3095	AMEX	PPA	Tue, Feb 13, 2018	55.63	56.10	55.50	55.99
3094	AMEX	PPA	Mon, Feb 12, 2018	55.44	56.21	55.01	55.80
3093	AMEX	PPA	Fri, Feb 9, 2018	54.87	55.30	53.55	54.91
3092	AMEX	PPA	Thu, Feb 8, 2018	56.40	56.40	54.32	54.32
3091	AMEX	PPA	Wed, Feb 7, 2018	55.18	56.64	55.18	55.99
3090	AMEX	PPA	Tue, Feb 6, 2018	53.24	55.26	51.08	55.09
3089	AMEX	PPA	Mon, Feb 5, 2018	56.63	57.25	53.99	54.55
3088	AMEX	PPA	Fri, Feb 2, 2018	58.03	58.14	57.26	57.27
3087	AMEX	PPA	Thu, Feb 1, 2018	57.90	58.82	57.87	58.38
3086	AMEX	PPA	Wed, Jan 31, 2018	58.32	58.43	57.84	57.98
3085	AMEX	PPA	Tue, Jan 30, 2018	57.67	57.93	57.34	57.74
3084	AMEX	PPA	Mon, Jan 29, 2018	58.08	58.44	57.91	58.09
3083	AMEX	PPA	Fri, Jan 26, 2018	57.48	58.03	57.22	58.03
3082	AMEX	PPA	Thu, Jan 25, 2018	56.77	57.33	56.71	57.31
3081	AMEX	PPA	Wed, Jan 24, 2018	56.20	56.72	56.18	56.53
3080	AMEX	PPA	Tue, Jan 23, 2018	56.33	56.35	56.06	56.22
3079	AMEX	PPA	Mon, Jan 22, 2018	56.52	56.52	56.07	56.31
3078	AMEX	PPA	Fri, Jan 19, 2018	56.40	56.60	56.26	56.55
3077	AMEX	PPA	Thu, Jan 18, 2018	56.58	56.70	56.18	56.26
3076	AMEX	PPA	Wed, Jan 17, 2018	56.33	56.60	56.15	56.54
3075	AMEX	PPA	Tue, Jan 16, 2018	56.87	56.99	55.86	55.96
3074	AMEX	PPA	Fri, Jan 12, 2018	56.00	56.54	56.00	56.47
3073	AMEX	PPA	Thu, Jan 11, 2018	55.50	55.82	55.44	55.80
3072	AMEX	PPA	Wed, Jan 10, 2018	55.26	55.41	55.06	55.38
3071	AMEX	PPA	Tue, Jan 9, 2018	55.27	55.55	55.27	55.43
3070	AMEX	PPA	Mon, Jan 8, 2018	54.90	55.20	54.83	55.15
3069	AMEX	PPA	Fri, Jan 5, 2018	54.60	54.82	54.52	54.82
3068	AMEX	PPA	Thu, Jan 4, 2018	54.27	54.51	54.15	54.40
3067	AMEX	PPA	Wed, Jan 3, 2018	53.97	54.13	53.85	54.08
3066	AMEX	PPA	Tue, Jan 2, 2018	54.10	54.11	53.72	53.95
3065	AMEX	PPA	Fri, Dec 29, 2017	54.32	54.32	53.90	53.90
3064	AMEX	PPA	Thu, Dec 28, 2017	54.09	54.15	53.98	54.13
3063	AMEX	PPA	Wed, Dec 27, 2017	54.00	54.03	53.83	53.98
3062	AMEX	PPA	Tue, Dec 26, 2017	53.91	54.09	53.80	53.83
3061	AMEX	PPA	Fri, Dec 22, 2017	53.97	54.00	53.82	53.93
3060	AMEX	PPA	Thu, Dec 21, 2017	54.24	54.24	53.90	53.92
3059	AMEX	PPA	Wed, Dec 20, 2017	54.19	54.19	53.96	54.00
3058	AMEX	PPA	Tue, Dec 19, 2017	54.33	54.33	53.92	53.92
3057	AMEX	PPA	Mon, Dec 18, 2017	54.42	54.42	53.97	54.15
3056	AMEX	PPA	Fri, Dec 15, 2017	53.57	54.22	53.57	54.06
3055	AMEX	PPA	Thu, Dec 14, 2017	53.58	53.72	53.26	53.32
3054	AMEX	PPA	Wed, Dec 13, 2017	53.21	53.77	53.03	53.52
3053	AMEX	PPA	Tue, Dec 12, 2017	53.19	53.39	53.13	53.21
3052	AMEX	PPA	Mon, Dec 11, 2017	53.42	53.50	53.11	53.16
3051	AMEX	PPA	Fri, Dec 8, 2017	53.37	53.42	53.13	53.41
3050	AMEX	PPA	Thu, Dec 7, 2017	52.91	53.32	52.88	53.34
3049	AMEX	PPA	Wed, Dec 6, 2017	52.76	53.16	52.72	52.88
3048	AMEX	PPA	Tue, Dec 5, 2017	53.30	53.33	52.78	52.81
3047	AMEX	PPA	Mon, Dec 4, 2017	53.57	53.75	53.09	53.10
3046	AMEX	PPA	Fri, Dec 1, 2017	53.68	53.80	52.38	53.08
3045	AMEX	PPA	Thu, Nov 30, 2017	53.28	53.90	53.21	53.82
3044	AMEX	PPA	Wed, Nov 29, 2017	53.11	53.35	53.03	53.13
3043	AMEX	PPA	Tue, Nov 28, 2017	52.74	53.20	52.73	53.18
3042	AMEX	PPA	Mon, Nov 27, 2017	52.55	52.67	52.48	52.63
3041	AMEX	PPA	Fri, Nov 24, 2017	52.45	52.54	52.43	52.50
3040	AMEX	PPA	Wed, Nov 22, 2017	52.56	52.61	52.37	52.37
3039	AMEX	PPA	Tue, Nov 21, 2017	52.28	52.62	52.28	52.59
3038	AMEX	PPA	Mon, Nov 20, 2017	51.71	52.15	51.71	52.13
3037	AMEX	PPA	Fri, Nov 17, 2017	51.90	51.91	51.66	51.66
3036	AMEX	PPA	Thu, Nov 16, 2017	51.73	52.12	51.73	52.03
3035	AMEX	PPA	Wed, Nov 15, 2017	51.78	51.84	51.51	51.59
3034	AMEX	PPA	Tue, Nov 14, 2017	51.75	51.99	51.66	51.93
3033	AMEX	PPA	Mon, Nov 13, 2017	51.88	51.93	51.75	51.92
3032	AMEX	PPA	Fri, Nov 10, 2017	51.97	52.07	51.85	52.01
3031	AMEX	PPA	Thu, Nov 9, 2017	52.59	52.70	51.95	52.09
3030	AMEX	PPA	Wed, Nov 8, 2017	52.78	52.91	52.69	52.87
3029	AMEX	PPA	Tue, Nov 7, 2017	52.77	52.95	52.66	52.80
3028	AMEX	PPA	Mon, Nov 6, 2017	52.68	52.82	52.57	52.69
3027	AMEX	PPA	Fri, Nov 3, 2017	52.84	52.86	52.61	52.73
3026	AMEX	PPA	Thu, Nov 2, 2017	52.38	52.91	52.26	52.85
3025	AMEX	PPA	Wed, Nov 1, 2017	52.71	52.85	52.30	52.39
3024	AMEX	PPA	Tue, Oct 31, 2017	52.50	52.62	52.46	52.50
3023	AMEX	PPA	Mon, Oct 30, 2017	52.45	52.59	52.35	52.41
3022	AMEX	PPA	Fri, Oct 27, 2017	52.57	52.66	52.46	52.48
3021	AMEX	PPA	Thu, Oct 26, 2017	53.01	53.14	52.30	52.55
3020	AMEX	PPA	Wed, Oct 25, 2017	53.03	53.15	52.54	52.86
3019	AMEX	PPA	Tue, Oct 24, 2017	52.90	53.14	52.89	52.95
3018	AMEX	PPA	Mon, Oct 23, 2017	53.19	53.19	52.91	52.94
3017	AMEX	PPA	Fri, Oct 20, 2017	52.68	53.00	52.59	53.00
3016	AMEX	PPA	Thu, Oct 19, 2017	52.29	52.49	51.94	52.49
3015	AMEX	PPA	Wed, Oct 18, 2017	52.54	52.56	52.26	52.43
3014	AMEX	PPA	Tue, Oct 17, 2017	52.57	52.57	52.36	52.42
3013	AMEX	PPA	Mon, Oct 16, 2017	52.76	52.78	52.54	52.60
3012	AMEX	PPA	Fri, Oct 13, 2017	52.89	52.97	52.62	52.66
3011	AMEX	PPA	Thu, Oct 12, 2017	52.47	52.81	52.47	52.76
3010	AMEX	PPA	Wed, Oct 11, 2017	52.61	52.62	52.42	52.51
3009	AMEX	PPA	Tue, Oct 10, 2017	52.72	52.72	52.42	52.52
3008	AMEX	PPA	Mon, Oct 9, 2017	52.55	52.60	52.44	52.52
3007	AMEX	PPA	Fri, Oct 6, 2017	52.34	52.46	52.25	52.46
3006	AMEX	PPA	Thu, Oct 5, 2017	52.14	52.49	52.10	52.41
3005	AMEX	PPA	Wed, Oct 4, 2017	52.00	52.10	51.95	52.07
3004	AMEX	PPA	Tue, Oct 3, 2017	51.97	52.00	51.87	51.99
3003	AMEX	PPA	Mon, Oct 2, 2017	51.42	51.89	51.42	51.89
3002	AMEX	PPA	Fri, Sep 29, 2017	51.18	51.33	51.01	51.29
3001	AMEX	PPA	Thu, Sep 28, 2017	51.26	51.27	51.01	51.13
3000	AMEX	PPA	Wed, Sep 27, 2017	51.14	51.41	51.11	51.34
2999	AMEX	PPA	Tue, Sep 26, 2017	50.92	51.08	50.90	50.98
2998	AMEX	PPA	Mon, Sep 25, 2017	51.07	51.07	50.53	50.83
2997	AMEX	PPA	Fri, Sep 22, 2017	50.99	51.17	50.93	51.02
2996	AMEX	PPA	Thu, Sep 21, 2017	50.75	50.91	50.68	50.88
2995	AMEX	PPA	Wed, Sep 20, 2017	50.45	50.77	50.44	50.69
2994	AMEX	PPA	Tue, Sep 19, 2017	50.33	50.49	50.17	50.44
2993	AMEX	PPA	Mon, Sep 18, 2017	49.77	50.22	49.70	50.18
2992	AMEX	PPA	Fri, Sep 15, 2017	49.44	49.74	49.41	49.67
2991	AMEX	PPA	Thu, Sep 14, 2017	49.22	49.37	49.15	49.35
2990	AMEX	PPA	Wed, Sep 13, 2017	49.41	49.43	49.17	49.22
2989	AMEX	PPA	Tue, Sep 12, 2017	49.44	49.50	49.32	49.45
2988	AMEX	PPA	Mon, Sep 11, 2017	49.20	49.47	49.20	49.36
2987	AMEX	PPA	Fri, Sep 8, 2017	48.83	49.04	48.68	48.94
2986	AMEX	PPA	Thu, Sep 7, 2017	48.93	48.96	48.63	48.96
2985	AMEX	PPA	Wed, Sep 6, 2017	49.18	49.20	48.78	48.82
2984	AMEX	PPA	Tue, Sep 5, 2017	49.63	49.66	48.94	49.07
2983	AMEX	PPA	Fri, Sep 1, 2017	49.63	50.25	49.45	49.45
2982	AMEX	PPA	Thu, Aug 31, 2017	49.43	49.63	49.40	49.56
2981	AMEX	PPA	Wed, Aug 30, 2017	49.06	49.29	49.02	49.28
2980	AMEX	PPA	Tue, Aug 29, 2017	48.40	49.03	48.39	49.02
2979	AMEX	PPA	Mon, Aug 28, 2017	48.54	48.60	48.37	48.39
2978	AMEX	PPA	Fri, Aug 25, 2017	48.61	48.73	48.46	48.47
2977	AMEX	PPA	Thu, Aug 24, 2017	48.52	48.61	48.29	48.41
2976	AMEX	PPA	Wed, Aug 23, 2017	48.45	48.58	48.38	48.38
2975	AMEX	PPA	Tue, Aug 22, 2017	48.29	48.64	48.25	48.58
2974	AMEX	PPA	Mon, Aug 21, 2017	48.10	48.14	47.85	48.07
2973	AMEX	PPA	Fri, Aug 18, 2017	48.17	48.29	47.95	48.10
2972	AMEX	PPA	Thu, Aug 17, 2017	48.89	48.89	48.20	48.24
2971	AMEX	PPA	Wed, Aug 16, 2017	48.96	49.11	48.90	48.97
2970	AMEX	PPA	Tue, Aug 15, 2017	49.29	49.29	48.79	48.82
2969	AMEX	PPA	Mon, Aug 14, 2017	48.85	49.11	48.81	49.04
2968	AMEX	PPA	Fri, Aug 11, 2017	48.48	48.78	48.47	48.54
2967	AMEX	PPA	Thu, Aug 10, 2017	48.84	48.89	48.46	48.51
2966	AMEX	PPA	Wed, Aug 9, 2017	48.79	48.95	48.71	48.84
2965	AMEX	PPA	Tue, Aug 8, 2017	48.82	49.08	48.76	48.80
2964	AMEX	PPA	Mon, Aug 7, 2017	48.83	48.86	48.65	48.85
2963	AMEX	PPA	Fri, Aug 4, 2017	48.76	48.76	48.41	48.66
2962	AMEX	PPA	Thu, Aug 3, 2017	48.19	48.60	48.11	48.60
2961	AMEX	PPA	Wed, Aug 2, 2017	48.05	48.25	47.97	48.20
2960	AMEX	PPA	Tue, Aug 1, 2017	47.97	48.14	47.75	48.02
2959	AMEX	PPA	Mon, Jul 31, 2017	48.15	48.15	47.76	47.82
2958	AMEX	PPA	Fri, Jul 28, 2017	47.64	48.04	47.64	48.01
2957	AMEX	PPA	Thu, Jul 27, 2017	47.99	48.03	47.42	47.67
2956	AMEX	PPA	Wed, Jul 26, 2017	48.00	48.00	47.74	47.83
2955	AMEX	PPA	Tue, Jul 25, 2017	47.98	48.00	47.70	47.89
2954	AMEX	PPA	Mon, Jul 24, 2017	47.71	47.88	47.65	47.82
2953	AMEX	PPA	Fri, Jul 21, 2017	47.49	47.75	47.43	47.75
2952	AMEX	PPA	Thu, Jul 20, 2017	47.67	47.76	47.55	47.55
2951	AMEX	PPA	Wed, Jul 19, 2017	47.33	47.63	47.33	47.62
2950	AMEX	PPA	Tue, Jul 18, 2017	47.30	47.34	47.12	47.24
2949	AMEX	PPA	Mon, Jul 17, 2017	47.41	47.67	47.28	47.38
2948	AMEX	PPA	Fri, Jul 14, 2017	47.16	47.50	47.16	47.41
2947	AMEX	PPA	Thu, Jul 13, 2017	47.25	47.25	47.00	47.13
2946	AMEX	PPA	Wed, Jul 12, 2017	47.09	47.40	47.09	47.20
2945	AMEX	PPA	Tue, Jul 11, 2017	46.76	46.99	46.55	46.94
2944	AMEX	PPA	Mon, Jul 10, 2017	46.70	47.00	46.51	46.79
2943	AMEX	PPA	Fri, Jul 7, 2017	46.20	46.76	46.20	46.69
2942	AMEX	PPA	Thu, Jul 6, 2017	46.47	46.55	46.11	46.14
2941	AMEX	PPA	Wed, Jul 5, 2017	46.25	46.62	46.25	46.59
2940	AMEX	PPA	Mon, Jul 3, 2017	46.08	46.39	46.08	46.20
2939	AMEX	PPA	Fri, Jun 30, 2017	45.77	46.08	45.72	45.91
2938	AMEX	PPA	Thu, Jun 29, 2017	46.16	46.33	45.31	45.63
2937	AMEX	PPA	Wed, Jun 28, 2017	45.95	46.17	45.80	46.11
2936	AMEX	PPA	Tue, Jun 27, 2017	45.83	45.95	45.65	45.67
2935	AMEX	PPA	Mon, Jun 26, 2017	46.14	46.33	45.89	45.89
2934	AMEX	PPA	Fri, Jun 23, 2017	45.90	46.12	45.86	45.99
2933	AMEX	PPA	Thu, Jun 22, 2017	46.05	46.09	45.87	45.90
2932	AMEX	PPA	Wed, Jun 21, 2017	46.21	46.26	46.00	46.07
2931	AMEX	PPA	Tue, Jun 20, 2017	46.63	46.63	46.13	46.13
2930	AMEX	PPA	Mon, Jun 19, 2017	46.26	46.49	46.09	46.47
2929	AMEX	PPA	Fri, Jun 16, 2017	46.27	46.27	45.99	46.06
2928	AMEX	PPA	Thu, Jun 15, 2017	46.14	46.45	46.01	46.31
2927	AMEX	PPA	Wed, Jun 14, 2017	46.44	46.59	46.26	46.42
2926	AMEX	PPA	Tue, Jun 13, 2017	46.00	46.32	45.91	46.32
2925	AMEX	PPA	Mon, Jun 12, 2017	46.16	46.16	45.71	45.99
2924	AMEX	PPA	Fri, Jun 9, 2017	46.23	46.41	45.95	46.15
2923	AMEX	PPA	Thu, Jun 8, 2017	45.85	46.25	45.75	46.20
2922	AMEX	PPA	Wed, Jun 7, 2017	45.93	45.96	45.77	45.87
2921	AMEX	PPA	Tue, Jun 6, 2017	46.13	46.17	45.89	45.91
2920	AMEX	PPA	Mon, Jun 5, 2017	46.68	46.72	46.29	46.31
2919	AMEX	PPA	Fri, Jun 2, 2017	46.50	46.90	46.49	46.64
2918	AMEX	PPA	Thu, Jun 1, 2017	46.35	46.48	46.13	46.45
2917	AMEX	PPA	Wed, May 31, 2017	46.09	46.27	45.83	46.27
2916	AMEX	PPA	Tue, May 30, 2017	46.12	46.18	45.93	46.02
2915	AMEX	PPA	Fri, May 26, 2017	46.26	46.26	46.10	46.16
2914	AMEX	PPA	Thu, May 25, 2017	45.85	46.23	45.84	46.20
2913	AMEX	PPA	Wed, May 24, 2017	45.57	45.76	45.46	45.74
2912	AMEX	PPA	Tue, May 23, 2017	45.48	45.51	45.23	45.46
2911	AMEX	PPA	Mon, May 22, 2017	45.63	45.73	45.19	45.26
2910	AMEX	PPA	Fri, May 19, 2017	44.47	45.00	44.46	44.85
2909	AMEX	PPA	Thu, May 18, 2017	44.24	44.48	43.88	44.32
2908	AMEX	PPA	Wed, May 17, 2017	44.73	44.87	44.32	44.33
2907	AMEX	PPA	Tue, May 16, 2017	45.14	45.24	45.01	45.13
2906	AMEX	PPA	Mon, May 15, 2017	44.92	45.19	44.92	45.13
2905	AMEX	PPA	Fri, May 12, 2017	44.97	44.98	44.81	44.83
2904	AMEX	PPA	Thu, May 11, 2017	44.96	45.13	44.68	45.06
2903	AMEX	PPA	Wed, May 10, 2017	45.15	45.18	44.80	45.04
2902	AMEX	PPA	Tue, May 9, 2017	45.17	45.20	45.04	45.12
2901	AMEX	PPA	Mon, May 8, 2017	45.26	45.30	45.07	45.19
2900	AMEX	PPA	Fri, May 5, 2017	45.02	45.27	44.97	45.27
2899	AMEX	PPA	Thu, May 4, 2017	44.86	44.95	44.66	44.95
2898	AMEX	PPA	Wed, May 3, 2017	44.76	44.79	44.56	44.76
2897	AMEX	PPA	Tue, May 2, 2017	44.78	44.85	44.68	44.80
2896	AMEX	PPA	Mon, May 1, 2017	44.89	44.96	44.58	44.73
2895	AMEX	PPA	Fri, Apr 28, 2017	45.25	45.25	44.76	44.82
2894	AMEX	PPA	Thu, Apr 27, 2017	45.04	45.25	44.90	45.10
2893	AMEX	PPA	Wed, Apr 26, 2017	44.90	45.12	44.81	44.89
2892	AMEX	PPA	Tue, Apr 25, 2017	44.96	45.04	44.81	44.89
2891	AMEX	PPA	Mon, Apr 24, 2017	44.68	44.86	44.63	44.84
2890	AMEX	PPA	Fri, Apr 21, 2017	44.04	44.28	44.04	44.19
2889	AMEX	PPA	Thu, Apr 20, 2017	43.69	44.03	43.53	43.89
2888	AMEX	PPA	Wed, Apr 19, 2017	43.67	43.83	43.55	43.56
2887	AMEX	PPA	Tue, Apr 18, 2017	43.50	43.66	43.33	43.54
2886	AMEX	PPA	Mon, Apr 17, 2017	43.26	43.60	43.24	43.60
2885	AMEX	PPA	Thu, Apr 13, 2017	43.28	43.46	43.14	43.14
2884	AMEX	PPA	Wed, Apr 12, 2017	43.81	43.81	43.31	43.38
2883	AMEX	PPA	Tue, Apr 11, 2017	43.62	43.81	43.42	43.80
2882	AMEX	PPA	Mon, Apr 10, 2017	43.65	43.89	43.53	43.63
2881	AMEX	PPA	Fri, Apr 7, 2017	43.55	43.70	43.35	43.63
2880	AMEX	PPA	Thu, Apr 6, 2017	43.14	43.42	43.06	43.30
2879	AMEX	PPA	Wed, Apr 5, 2017	43.52	43.76	43.05	43.06
2878	AMEX	PPA	Tue, Apr 4, 2017	43.29	43.45	43.26	43.40
2877	AMEX	PPA	Mon, Apr 3, 2017	43.59	43.65	43.10	43.27
2876	AMEX	PPA	Fri, Mar 31, 2017	43.68	43.70	43.55	43.55
2875	AMEX	PPA	Thu, Mar 30, 2017	43.57	43.76	43.57	43.73
2874	AMEX	PPA	Wed, Mar 29, 2017	43.61	43.64	43.43	43.58
2873	AMEX	PPA	Tue, Mar 28, 2017	43.19	43.75	43.06	43.63
2872	AMEX	PPA	Mon, Mar 27, 2017	42.83	43.31	42.71	43.23
2871	AMEX	PPA	Fri, Mar 24, 2017	43.74	43.79	43.21	43.37
2870	AMEX	PPA	Thu, Mar 23, 2017	43.69	43.90	43.62	43.72
2869	AMEX	PPA	Wed, Mar 22, 2017	43.60	43.75	43.44	43.69
2868	AMEX	PPA	Tue, Mar 21, 2017	44.72	44.72	43.63	43.71
2867	AMEX	PPA	Mon, Mar 20, 2017	44.62	44.70	44.44	44.47
2866	AMEX	PPA	Fri, Mar 17, 2017	44.30	44.72	44.23	44.61
2865	AMEX	PPA	Thu, Mar 16, 2017	44.57	44.57	44.10	44.19
2864	AMEX	PPA	Wed, Mar 15, 2017	44.13	44.42	44.06	44.34
2863	AMEX	PPA	Tue, Mar 14, 2017	44.13	44.13	43.85	44.01
2862	AMEX	PPA	Mon, Mar 13, 2017	44.05	44.23	44.03	44.21
2861	AMEX	PPA	Fri, Mar 10, 2017	44.28	44.31	43.82	44.00
2860	AMEX	PPA	Thu, Mar 9, 2017	44.09	44.23	43.89	44.07
2859	AMEX	PPA	Wed, Mar 8, 2017	44.26	44.27	44.02	44.06
2858	AMEX	PPA	Tue, Mar 7, 2017	44.19	44.35	44.08	44.18
2857	AMEX	PPA	Mon, Mar 6, 2017	44.16	44.27	44.05	44.17
2856	AMEX	PPA	Fri, Mar 3, 2017	44.43	44.53	44.26	44.32
2855	AMEX	PPA	Thu, Mar 2, 2017	44.96	45.00	44.42	44.45
2854	AMEX	PPA	Wed, Mar 1, 2017	44.67	44.97	44.67	44.90
2853	AMEX	PPA	Tue, Feb 28, 2017	44.62	44.62	44.20	44.24
2852	AMEX	PPA	Mon, Feb 27, 2017	44.12	44.53	44.02	44.48
2851	AMEX	PPA	Fri, Feb 24, 2017	43.70	44.02	43.55	44.02
2850	AMEX	PPA	Thu, Feb 23, 2017	44.27	44.27	43.78	43.84
2849	AMEX	PPA	Wed, Feb 22, 2017	44.11	44.14	43.96	44.14
2848	AMEX	PPA	Tue, Feb 21, 2017	43.96	44.17	43.88	44.14
2847	AMEX	PPA	Fri, Feb 17, 2017	43.69	43.83	43.56	43.83
2846	AMEX	PPA	Thu, Feb 16, 2017	43.72	43.75	43.39	43.75
2845	AMEX	PPA	Wed, Feb 15, 2017	43.33	43.64	43.30	43.59
2844	AMEX	PPA	Tue, Feb 14, 2017	43.33	43.37	43.25	43.34
2843	AMEX	PPA	Mon, Feb 13, 2017	43.34	43.45	43.24	43.37
2842	AMEX	PPA	Fri, Feb 10, 2017	42.81	43.05	42.75	43.02
2841	AMEX	PPA	Thu, Feb 9, 2017	42.51	42.77	42.43	42.68
2840	AMEX	PPA	Wed, Feb 8, 2017	42.57	42.57	42.33	42.42
2839	AMEX	PPA	Tue, Feb 7, 2017	42.57	42.73	42.51	42.58
2838	AMEX	PPA	Mon, Feb 6, 2017	42.26	42.50	42.20	42.37
2837	AMEX	PPA	Fri, Feb 3, 2017	42.00	42.34	41.95	42.29
2836	AMEX	PPA	Thu, Feb 2, 2017	41.75	41.94	41.56	41.86
2835	AMEX	PPA	Wed, Feb 1, 2017	42.02	42.02	41.64	41.80
2834	AMEX	PPA	Tue, Jan 31, 2017	41.89	41.91	41.51	41.88
2833	AMEX	PPA	Mon, Jan 30, 2017	42.10	42.10	41.62	41.92
2832	AMEX	PPA	Fri, Jan 27, 2017	42.15	42.55	42.15	42.23
2831	AMEX	PPA	Thu, Jan 26, 2017	41.97	42.17	41.85	42.09
2830	AMEX	PPA	Wed, Jan 25, 2017	42.20	42.20	41.82	42.04
2829	AMEX	PPA	Tue, Jan 24, 2017	41.72	42.13	41.70	42.08
2828	AMEX	PPA	Mon, Jan 23, 2017	42.05	42.09	41.53	41.75
2827	AMEX	PPA	Fri, Jan 20, 2017	42.27	42.30	41.80	41.97
2826	AMEX	PPA	Thu, Jan 19, 2017	42.08	42.34	41.84	42.13
2825	AMEX	PPA	Wed, Jan 18, 2017	41.89	42.03	41.79	41.99
2824	AMEX	PPA	Tue, Jan 17, 2017	42.11	42.11	41.70	41.79
2823	AMEX	PPA	Fri, Jan 13, 2017	42.09	42.24	42.09	42.17
2822	AMEX	PPA	Thu, Jan 12, 2017	42.24	42.24	41.61	42.06
2821	AMEX	PPA	Wed, Jan 11, 2017	42.28	42.31	41.95	42.23
2820	AMEX	PPA	Tue, Jan 10, 2017	42.33	42.44	42.19	42.26
2819	AMEX	PPA	Mon, Jan 9, 2017	42.59	42.84	42.19	42.22
2818	AMEX	PPA	Fri, Jan 6, 2017	42.44	42.69	42.33	42.58
2817	AMEX	PPA	Thu, Jan 5, 2017	42.41	42.68	42.14	42.40
2816	AMEX	PPA	Wed, Jan 4, 2017	42.23	42.44	42.20	42.44
2815	AMEX	PPA	Tue, Jan 3, 2017	42.07	42.24	41.90	42.11
2814	AMEX	PPA	Fri, Dec 30, 2016	42.06	42.10	41.65	41.74
2813	AMEX	PPA	Thu, Dec 29, 2016	42.01	42.10	41.82	41.97
2812	AMEX	PPA	Wed, Dec 28, 2016	42.29	42.29	41.85	41.88
2811	AMEX	PPA	Tue, Dec 27, 2016	42.35	42.39	42.12	42.23
2810	AMEX	PPA	Fri, Dec 23, 2016	42.16	42.21	42.01	42.19
2809	AMEX	PPA	Thu, Dec 22, 2016	42.16	42.22	41.99	42.17
2808	AMEX	PPA	Wed, Dec 21, 2016	42.49	42.49	42.16	42.16
2807	AMEX	PPA	Tue, Dec 20, 2016	42.29	42.46	42.23	42.37
2806	AMEX	PPA	Mon, Dec 19, 2016	42.18	42.27	42.08	42.21
2805	AMEX	PPA	Fri, Dec 16, 2016	42.05	42.36	41.84	41.94
2804	AMEX	PPA	Thu, Dec 15, 2016	42.21	42.59	42.11	42.02
2803	AMEX	PPA	Wed, Dec 14, 2016	42.50	42.65	42.16	42.19
2802	AMEX	PPA	Tue, Dec 13, 2016	42.76	42.93	42.40	42.55
2801	AMEX	PPA	Mon, Dec 12, 2016	42.62	42.76	42.15	42.53
2800	AMEX	PPA	Fri, Dec 9, 2016	42.98	43.06	42.91	43.02
2799	AMEX	PPA	Thu, Dec 8, 2016	43.48	43.48	42.91	42.94
2798	AMEX	PPA	Wed, Dec 7, 2016	43.07	43.40	42.89	43.37
2797	AMEX	PPA	Tue, Dec 6, 2016	42.81	42.98	42.58	42.98
2796	AMEX	PPA	Mon, Dec 5, 2016	43.06	43.06	42.75	42.82
2795	AMEX	PPA	Fri, Dec 2, 2016	42.68	42.80	42.55	42.70
2794	AMEX	PPA	Thu, Dec 1, 2016	42.69	42.79	42.46	42.60
2793	AMEX	PPA	Wed, Nov 30, 2016	42.95	42.99	42.57	42.57
2792	AMEX	PPA	Tue, Nov 29, 2016	42.65	42.95	42.59	42.81
2791	AMEX	PPA	Mon, Nov 28, 2016	42.72	42.72	42.47	42.58
2790	AMEX	PPA	Fri, Nov 25, 2016	42.71	42.71	42.48	42.66
2789	AMEX	PPA	Wed, Nov 23, 2016	42.20	42.47	42.19	42.46
2788	AMEX	PPA	Tue, Nov 22, 2016	42.00	42.19	41.90	42.19
2787	AMEX	PPA	Mon, Nov 21, 2016	41.86	41.86	41.61	41.80
2786	AMEX	PPA	Fri, Nov 18, 2016	41.75	41.81	41.50	41.61
2785	AMEX	PPA	Thu, Nov 17, 2016	41.81	41.81	41.56	41.61
2784	AMEX	PPA	Wed, Nov 16, 2016	41.87	41.87	41.47	41.64
2783	AMEX	PPA	Tue, Nov 15, 2016	42.21	42.21	41.63	41.87
2782	AMEX	PPA	Mon, Nov 14, 2016	41.88	42.17	41.85	42.07
2781	AMEX	PPA	Fri, Nov 11, 2016	41.20	41.68	41.09	41.66
2780	AMEX	PPA	Thu, Nov 10, 2016	41.07	41.23	40.75	41.16
2779	AMEX	PPA	Wed, Nov 9, 2016	40.32	40.62	39.50	40.46
2778	AMEX	PPA	Tue, Nov 8, 2016	38.69	38.88	38.62	38.72
2777	AMEX	PPA	Mon, Nov 7, 2016	38.50	38.63	38.33	38.62
2776	AMEX	PPA	Fri, Nov 4, 2016	37.91	38.19	37.84	37.85
2775	AMEX	PPA	Thu, Nov 3, 2016	38.07	38.07	37.72	37.84
2774	AMEX	PPA	Wed, Nov 2, 2016	38.25	38.41	37.99	38.00
2773	AMEX	PPA	Tue, Nov 1, 2016	38.50	38.60	38.10	38.26
2772	AMEX	PPA	Mon, Oct 31, 2016	38.52	38.52	38.34	38.42
2771	AMEX	PPA	Fri, Oct 28, 2016	38.21	38.56	38.21	38.40
2770	AMEX	PPA	Thu, Oct 27, 2016	38.75	38.75	38.08	38.12
2769	AMEX	PPA	Wed, Oct 26, 2016	38.21	38.74	38.18	38.66
2768	AMEX	PPA	Tue, Oct 25, 2016	38.03	38.31	38.03	38.25
2767	AMEX	PPA	Mon, Oct 24, 2016	37.90	38.08	37.90	37.95
2766	AMEX	PPA	Fri, Oct 21, 2016	37.63	37.80	37.46	37.78
2765	AMEX	PPA	Thu, Oct 20, 2016	37.90	38.21	37.73	37.86
2764	AMEX	PPA	Wed, Oct 19, 2016	37.96	38.07	37.89	37.95
2763	AMEX	PPA	Tue, Oct 18, 2016	37.94	38.07	37.84	37.92
2762	AMEX	PPA	Mon, Oct 17, 2016	37.70	37.81	37.67	37.70
2761	AMEX	PPA	Fri, Oct 14, 2016	37.85	37.96	37.70	37.71
2760	AMEX	PPA	Thu, Oct 13, 2016	37.44	37.74	37.28	37.65
2759	AMEX	PPA	Wed, Oct 12, 2016	37.58	37.81	37.55	37.68
2758	AMEX	PPA	Tue, Oct 11, 2016	38.04	38.04	37.46	37.57
2757	AMEX	PPA	Mon, Oct 10, 2016	38.28	38.38	38.12	38.12
2756	AMEX	PPA	Fri, Oct 7, 2016	38.27	38.40	37.75	37.99
2755	AMEX	PPA	Thu, Oct 6, 2016	38.53	38.68	38.37	38.63
2754	AMEX	PPA	Wed, Oct 5, 2016	38.48	38.68	38.48	38.54
2753	AMEX	PPA	Tue, Oct 4, 2016	38.76	38.80	38.30	38.36
2752	AMEX	PPA	Mon, Oct 3, 2016	38.52	38.73	38.48	38.63
2751	AMEX	PPA	Fri, Sep 30, 2016	38.74	38.83	38.40	38.77
2750	AMEX	PPA	Thu, Sep 29, 2016	38.94	39.05	38.50	38.59
2749	AMEX	PPA	Wed, Sep 28, 2016	38.88	39.04	38.69	39.04
2748	AMEX	PPA	Tue, Sep 27, 2016	38.59	38.88	38.55	38.81
2747	AMEX	PPA	Mon, Sep 26, 2016	38.52	38.79	38.35	38.61
2746	AMEX	PPA	Fri, Sep 23, 2016	38.74	38.78	38.63	38.66
2745	AMEX	PPA	Thu, Sep 22, 2016	38.67	38.88	38.67	38.85
2744	AMEX	PPA	Wed, Sep 21, 2016	38.00	38.41	37.96	38.38
2743	AMEX	PPA	Tue, Sep 20, 2016	38.10	38.10	37.87	37.89
2742	AMEX	PPA	Mon, Sep 19, 2016	37.86	38.16	37.86	37.96
2741	AMEX	PPA	Fri, Sep 16, 2016	38.33	38.33	37.72	37.77
2740	AMEX	PPA	Thu, Sep 15, 2016	37.96	38.40	37.96	38.10
2739	AMEX	PPA	Wed, Sep 14, 2016	38.23	38.36	37.91	37.98
2738	AMEX	PPA	Tue, Sep 13, 2016	38.49	38.52	38.08	38.21
2737	AMEX	PPA	Mon, Sep 12, 2016	38.04	38.70	38.00	38.64
2736	AMEX	PPA	Fri, Sep 9, 2016	38.89	38.89	38.24	38.24
2735	AMEX	PPA	Thu, Sep 8, 2016	39.15	39.24	39.09	39.15
2734	AMEX	PPA	Wed, Sep 7, 2016	39.33	39.34	39.12	39.21
2733	AMEX	PPA	Tue, Sep 6, 2016	39.37	39.42	39.21	39.36
2732	AMEX	PPA	Fri, Sep 2, 2016	39.19	39.36	39.16	39.31
2731	AMEX	PPA	Thu, Sep 1, 2016	38.98	39.03	38.65	39.02
2730	AMEX	PPA	Wed, Aug 31, 2016	39.06	39.06	38.75	38.94
2729	AMEX	PPA	Tue, Aug 30, 2016	39.25	39.25	39.00	39.07
2728	AMEX	PPA	Mon, Aug 29, 2016	39.08	39.34	39.08	39.23
2727	AMEX	PPA	Fri, Aug 26, 2016	39.25	39.42	38.87	39.03
2726	AMEX	PPA	Thu, Aug 25, 2016	39.17	39.31	39.11	39.20
2725	AMEX	PPA	Wed, Aug 24, 2016	39.29	39.35	39.16	39.20
2724	AMEX	PPA	Tue, Aug 23, 2016	39.49	39.56	39.31	39.31
2723	AMEX	PPA	Mon, Aug 22, 2016	39.32	39.50	39.24	39.41
2722	AMEX	PPA	Fri, Aug 19, 2016	39.22	39.40	39.18	39.37
2721	AMEX	PPA	Thu, Aug 18, 2016	39.17	39.37	39.17	39.31
2720	AMEX	PPA	Wed, Aug 17, 2016	39.07	39.16	38.94	39.16
2719	AMEX	PPA	Tue, Aug 16, 2016	39.35	39.50	39.06	39.06
2718	AMEX	PPA	Mon, Aug 15, 2016	39.15	39.53	39.15	39.44
2717	AMEX	PPA	Fri, Aug 12, 2016	39.12	39.12	38.99	39.10
2716	AMEX	PPA	Thu, Aug 11, 2016	39.00	39.19	39.00	39.15
2715	AMEX	PPA	Wed, Aug 10, 2016	39.01	39.01	38.77	38.89
2714	AMEX	PPA	Tue, Aug 9, 2016	38.92	39.01	38.92	38.98
2713	AMEX	PPA	Mon, Aug 8, 2016	39.02	39.04	38.82	38.88
2712	AMEX	PPA	Fri, Aug 5, 2016	38.84	39.02	38.83	38.99
2711	AMEX	PPA	Thu, Aug 4, 2016	38.75	38.93	38.68	38.74
2710	AMEX	PPA	Wed, Aug 3, 2016	38.53	38.62	38.52	38.60
2709	AMEX	PPA	Tue, Aug 2, 2016	38.64	38.69	38.36	38.53
2708	AMEX	PPA	Mon, Aug 1, 2016	38.64	38.82	38.53	38.74
2707	AMEX	PPA	Fri, Jul 29, 2016	38.53	38.73	38.44	38.70
2706	AMEX	PPA	Thu, Jul 28, 2016	38.57	38.72	38.40	38.64
2705	AMEX	PPA	Wed, Jul 27, 2016	38.72	38.74	38.43	38.58
2704	AMEX	PPA	Tue, Jul 26, 2016	38.24	38.53	38.24	38.53
2703	AMEX	PPA	Mon, Jul 25, 2016	38.31	38.31	38.10	38.20
2702	AMEX	PPA	Fri, Jul 22, 2016	38.09	38.38	37.94	38.35
2701	AMEX	PPA	Thu, Jul 21, 2016	38.54	38.57	38.13	38.25
2700	AMEX	PPA	Wed, Jul 20, 2016	38.45	38.59	38.36	38.55
2699	AMEX	PPA	Tue, Jul 19, 2016	38.27	38.59	38.16	38.36
2698	AMEX	PPA	Mon, Jul 18, 2016	38.38	38.38	38.23	38.24
2697	AMEX	PPA	Fri, Jul 15, 2016	38.39	38.39	38.26	38.29
2696	AMEX	PPA	Thu, Jul 14, 2016	38.43	38.51	38.22	38.30
2695	AMEX	PPA	Wed, Jul 13, 2016	38.30	38.32	38.09	38.24
2694	AMEX	PPA	Tue, Jul 12, 2016	38.22	38.32	38.09	38.21
2693	AMEX	PPA	Mon, Jul 11, 2016	38.00	38.20	37.96	38.09
2692	AMEX	PPA	Fri, Jul 8, 2016	37.40	37.93	37.40	37.89
2691	AMEX	PPA	Thu, Jul 7, 2016	37.24	37.37	37.07	37.19
2690	AMEX	PPA	Wed, Jul 6, 2016	36.94	37.25	36.74	37.24
2689	AMEX	PPA	Tue, Jul 5, 2016	37.43	37.43	36.86	36.97
2688	AMEX	PPA	Fri, Jul 1, 2016	37.48	37.60	37.34	37.42
2687	AMEX	PPA	Thu, Jun 30, 2016	36.63	37.44	36.63	37.44
2686	AMEX	PPA	Wed, Jun 29, 2016	36.30	36.64	36.25	36.61
2685	AMEX	PPA	Tue, Jun 28, 2016	35.99	36.03	35.67	36.03
2684	AMEX	PPA	Mon, Jun 27, 2016	36.09	36.09	35.54	35.63
2683	AMEX	PPA	Fri, Jun 24, 2016	36.47	36.93	36.00	36.35
2682	AMEX	PPA	Thu, Jun 23, 2016	37.59	37.59	37.33	37.42
2681	AMEX	PPA	Wed, Jun 22, 2016	37.32	37.49	37.23	37.27
2680	AMEX	PPA	Tue, Jun 21, 2016	37.47	37.47	37.25	37.31
2679	AMEX	PPA	Mon, Jun 20, 2016	37.29	37.56	37.29	37.33
2678	AMEX	PPA	Fri, Jun 17, 2016	37.16	37.16	36.81	36.97
2677	AMEX	PPA	Thu, Jun 16, 2016	37.05	37.31	36.77	37.11
2676	AMEX	PPA	Wed, Jun 15, 2016	37.26	37.37	37.17	37.21
2675	AMEX	PPA	Tue, Jun 14, 2016	37.07	37.21	36.93	37.20
2674	AMEX	PPA	Mon, Jun 13, 2016	37.60	37.67	37.15	37.15
2673	AMEX	PPA	Fri, Jun 10, 2016	37.78	37.84	37.56	37.65
2672	AMEX	PPA	Thu, Jun 9, 2016	37.89	38.03	37.83	37.99
2671	AMEX	PPA	Wed, Jun 8, 2016	37.82	38.01	37.79	38.01
2670	AMEX	PPA	Tue, Jun 7, 2016	37.77	37.92	37.73	37.78
2669	AMEX	PPA	Mon, Jun 6, 2016	37.38	37.75	37.38	37.67
2668	AMEX	PPA	Fri, Jun 3, 2016	37.26	37.45	37.02	37.37
2667	AMEX	PPA	Thu, Jun 2, 2016	37.11	37.28	37.03	37.28
2666	AMEX	PPA	Wed, Jun 1, 2016	36.78	37.17	36.72	37.11
2665	AMEX	PPA	Tue, May 31, 2016	37.18	37.18	36.83	36.96
2664	AMEX	PPA	Fri, May 27, 2016	36.99	37.10	36.99	37.08
2663	AMEX	PPA	Thu, May 26, 2016	37.04	37.10	36.95	36.97
2662	AMEX	PPA	Wed, May 25, 2016	36.94	37.07	36.94	37.00
2661	AMEX	PPA	Tue, May 24, 2016	36.55	37.02	36.55	36.92
2660	AMEX	PPA	Mon, May 23, 2016	36.86	36.86	36.48	36.48
2659	AMEX	PPA	Fri, May 20, 2016	36.56	36.78	36.56	36.71
2658	AMEX	PPA	Thu, May 19, 2016	36.54	36.54	36.11	36.38
2657	AMEX	PPA	Wed, May 18, 2016	36.65	36.93	36.48	36.68
2656	AMEX	PPA	Tue, May 17, 2016	36.96	36.99	36.52	36.67
2655	AMEX	PPA	Mon, May 16, 2016	36.52	37.04	36.52	36.95
2654	AMEX	PPA	Fri, May 13, 2016	36.87	36.89	36.46	36.56
2653	AMEX	PPA	Thu, May 12, 2016	36.95	37.01	36.66	36.84
2652	AMEX	PPA	Wed, May 11, 2016	37.15	37.15	36.75	36.80
2651	AMEX	PPA	Tue, May 10, 2016	36.53	37.13	36.53	37.10
2650	AMEX	PPA	Mon, May 9, 2016	36.41	36.55	36.32	36.42
2649	AMEX	PPA	Fri, May 6, 2016	36.14	36.42	36.13	36.41
2648	AMEX	PPA	Thu, May 5, 2016	36.20	36.32	36.14	36.26
2647	AMEX	PPA	Wed, May 4, 2016	36.18	36.25	35.93	36.06
2646	AMEX	PPA	Tue, May 3, 2016	36.20	36.41	36.09	36.32
2645	AMEX	PPA	Mon, May 2, 2016	36.51	36.62	36.35	36.61
2644	AMEX	PPA	Fri, Apr 29, 2016	36.50	36.59	36.21	36.41
2643	AMEX	PPA	Thu, Apr 28, 2016	36.85	36.99	36.61	36.65
2642	AMEX	PPA	Wed, Apr 27, 2016	36.58	37.08	36.53	37.01
2641	AMEX	PPA	Tue, Apr 26, 2016	36.28	36.49	36.20	36.49
2640	AMEX	PPA	Mon, Apr 25, 2016	36.19	36.29	35.98	36.05
2639	AMEX	PPA	Fri, Apr 22, 2016	36.18	36.37	36.15	36.34
2638	AMEX	PPA	Thu, Apr 21, 2016	36.28	36.38	36.10	36.12
2637	AMEX	PPA	Wed, Apr 20, 2016	36.17	36.49	36.14	36.28
2636	AMEX	PPA	Tue, Apr 19, 2016	36.26	36.34	36.10	36.20
2635	AMEX	PPA	Mon, Apr 18, 2016	35.86	36.22	35.85	36.19
2634	AMEX	PPA	Fri, Apr 15, 2016	35.85	36.00	35.84	36.00
2633	AMEX	PPA	Thu, Apr 14, 2016	36.00	36.04	35.79	35.89
2632	AMEX	PPA	Wed, Apr 13, 2016	35.73	36.00	35.68	35.97
2631	AMEX	PPA	Tue, Apr 12, 2016	35.32	35.62	35.32	35.55
2630	AMEX	PPA	Mon, Apr 11, 2016	35.54	35.63	35.34	35.35
2629	AMEX	PPA	Fri, Apr 8, 2016	35.48	35.66	35.32	35.38
2628	AMEX	PPA	Thu, Apr 7, 2016	35.29	35.46	35.15	35.29
2627	AMEX	PPA	Wed, Apr 6, 2016	35.12	35.52	35.08	35.49
2626	AMEX	PPA	Tue, Apr 5, 2016	35.28	35.28	35.28	35.13
2625	AMEX	PPA	Mon, Apr 4, 2016	35.43	35.56	35.25	35.28
2624	AMEX	PPA	Fri, Apr 1, 2016	35.15	35.48	34.91	35.44
2623	AMEX	PPA	Thu, Mar 31, 2016	35.43	35.43	35.19	35.32
2622	AMEX	PPA	Wed, Mar 30, 2016	35.52	35.67	35.39	35.47
2621	AMEX	PPA	Tue, Mar 29, 2016	34.92	35.33	34.76	35.42
2620	AMEX	PPA	Mon, Mar 28, 2016	35.04	35.09	34.85	35.00
2619	AMEX	PPA	Thu, Mar 24, 2016	34.97	34.97	34.73	34.96
2618	AMEX	PPA	Wed, Mar 23, 2016	35.32	35.36	35.14	35.14
2617	AMEX	PPA	Tue, Mar 22, 2016	35.24	35.48	35.24	35.39
2616	AMEX	PPA	Mon, Mar 21, 2016	35.34	35.47	35.25	35.38
2615	AMEX	PPA	Fri, Mar 18, 2016	35.13	35.37	35.11	35.34
2614	AMEX	PPA	Thu, Mar 17, 2016	34.57	35.10	34.55	35.00
2613	AMEX	PPA	Wed, Mar 16, 2016	34.20	34.64	34.20	34.57
2612	AMEX	PPA	Tue, Mar 15, 2016	34.34	34.34	34.34	34.27
2611	AMEX	PPA	Mon, Mar 14, 2016	34.25	34.50	34.25	34.40
2610	AMEX	PPA	Fri, Mar 11, 2016	33.96	33.96	33.96	34.46
2609	AMEX	PPA	Thu, Mar 10, 2016	34.15	34.15	34.15	33.96
2608	AMEX	PPA	Wed, Mar 9, 2016	34.24	34.28	34.11	34.15
2607	AMEX	PPA	Tue, Mar 8, 2016	34.15	34.20	33.99	34.01
2606	AMEX	PPA	Mon, Mar 7, 2016	34.37	34.51	34.22	34.33
2605	AMEX	PPA	Fri, Mar 4, 2016	34.34	34.71	34.32	34.49
2604	AMEX	PPA	Thu, Mar 3, 2016	34.22	34.22	34.22	34.39
2603	AMEX	PPA	Wed, Mar 2, 2016	34.08	34.28	34.02	34.22
2602	AMEX	PPA	Tue, Mar 1, 2016	33.78	34.10	33.71	34.06
2601	AMEX	PPA	Mon, Feb 29, 2016	33.84	34.03	33.71	33.73
2600	AMEX	PPA	Fri, Feb 26, 2016	34.03	34.06	33.82	33.85
2599	AMEX	PPA	Thu, Feb 25, 2016	33.46	33.77	33.43	33.75
2598	AMEX	PPA	Wed, Feb 24, 2016	33.07	33.37	32.88	33.34
2597	AMEX	PPA	Tue, Feb 23, 2016	33.35	33.47	33.23	33.32
2596	AMEX	PPA	Mon, Feb 22, 2016	33.25	33.71	33.25	33.41
2595	AMEX	PPA	Fri, Feb 19, 2016	32.86	33.02	32.73	32.98
2594	AMEX	PPA	Thu, Feb 18, 2016	32.99	33.10	32.87	32.95
2593	AMEX	PPA	Wed, Feb 17, 2016	32.52	32.97	32.52	32.89
2592	AMEX	PPA	Tue, Feb 16, 2016	32.00	32.38	31.83	32.33
2591	AMEX	PPA	Fri, Feb 12, 2016	31.49	31.69	31.32	31.65
2590	AMEX	PPA	Thu, Feb 11, 2016	31.54	31.69	30.80	31.31
2589	AMEX	PPA	Wed, Feb 10, 2016	32.11	32.50	32.00	32.01
2588	AMEX	PPA	Tue, Feb 9, 2016	31.81	32.15	31.59	31.93
2587	AMEX	PPA	Mon, Feb 8, 2016	32.19	32.19	31.73	32.10
2586	AMEX	PPA	Fri, Feb 5, 2016	32.96	32.96	32.45	32.52
2585	AMEX	PPA	Thu, Feb 4, 2016	32.74	33.37	32.74	33.04
2584	AMEX	PPA	Wed, Feb 3, 2016	32.55	32.79	32.08	32.74
2583	AMEX	PPA	Tue, Feb 2, 2016	32.86	32.86	32.30	32.42
2582	AMEX	PPA	Mon, Feb 1, 2016	33.12	33.33	32.87	33.23
2581	AMEX	PPA	Fri, Jan 29, 2016	32.72	33.31	32.72	33.31
2580	AMEX	PPA	Thu, Jan 28, 2016	32.63	32.63	32.26	32.52
2579	AMEX	PPA	Wed, Jan 27, 2016	32.91	32.98	32.30	32.43
2578	AMEX	PPA	Tue, Jan 26, 2016	32.76	33.32	32.76	33.27
2577	AMEX	PPA	Mon, Jan 25, 2016	33.20	33.20	32.76	32.80
2576	AMEX	PPA	Fri, Jan 22, 2016	33.05	33.29	32.87	33.24
2575	AMEX	PPA	Thu, Jan 21, 2016	32.99	33.10	32.66	32.74
2574	AMEX	PPA	Wed, Jan 20, 2016	32.91	33.13	32.04	32.90
2573	AMEX	PPA	Tue, Jan 19, 2016	33.65	33.68	32.98	33.32
2572	AMEX	PPA	Fri, Jan 15, 2016	33.23	33.51	32.95	33.41
2571	AMEX	PPA	Thu, Jan 14, 2016	33.86	34.10	33.38	33.92
2570	AMEX	PPA	Wed, Jan 13, 2016	34.75	34.77	33.66	33.78
2569	AMEX	PPA	Tue, Jan 12, 2016	34.51	34.64	34.18	34.60
2568	AMEX	PPA	Mon, Jan 11, 2016	34.27	34.35	33.96	34.32
2567	AMEX	PPA	Fri, Jan 8, 2016	34.59	34.72	34.05	34.10
2566	AMEX	PPA	Thu, Jan 7, 2016	34.71	34.98	34.37	34.48
2565	AMEX	PPA	Wed, Jan 6, 2016	35.22	35.63	35.02	35.26
2564	AMEX	PPA	Tue, Jan 5, 2016	35.35	35.67	35.35	35.60
2563	AMEX	PPA	Mon, Jan 4, 2016	35.23	35.25	34.93	35.24
2562	AMEX	PPA	Thu, Dec 31, 2015	35.90	35.92	35.55	35.64
2561	AMEX	PPA	Wed, Dec 30, 2015	36.18	36.26	35.96	36.00
2560	AMEX	PPA	Tue, Dec 29, 2015	36.02	36.26	36.02	36.20
2559	AMEX	PPA	Mon, Dec 28, 2015	35.87	35.90	35.58	35.81
2558	AMEX	PPA	Thu, Dec 24, 2015	35.93	36.00	35.89	35.96
2557	AMEX	PPA	Wed, Dec 23, 2015	35.77	35.96	35.65	35.90
2556	AMEX	PPA	Tue, Dec 22, 2015	35.37	35.70	35.23	35.58
2555	AMEX	PPA	Mon, Dec 21, 2015	35.00	35.22	34.98	35.19
2554	AMEX	PPA	Fri, Dec 18, 2015	35.08	35.10	34.73	34.76
2553	AMEX	PPA	Thu, Dec 17, 2015	36.14	36.14	35.55	35.55
2552	AMEX	PPA	Wed, Dec 16, 2015	35.61	36.03	35.49	35.93
2551	AMEX	PPA	Tue, Dec 15, 2015	35.41	35.57	35.31	35.34
2550	AMEX	PPA	Mon, Dec 14, 2015	35.32	35.35	34.95	35.17
2549	AMEX	PPA	Fri, Dec 11, 2015	35.56	35.61	35.22	35.27
2548	AMEX	PPA	Thu, Dec 10, 2015	35.75	36.08	35.69	35.91
2547	AMEX	PPA	Wed, Dec 9, 2015	35.86	36.20	35.50	35.63
2546	AMEX	PPA	Tue, Dec 8, 2015	36.13	36.13	35.81	35.91
2545	AMEX	PPA	Mon, Dec 7, 2015	36.45	36.45	36.10	36.30
2544	AMEX	PPA	Fri, Dec 4, 2015	35.95	36.45	35.95	36.40
2543	AMEX	PPA	Thu, Dec 3, 2015	36.48	36.48	35.71	35.85
2542	AMEX	PPA	Wed, Dec 2, 2015	36.78	36.78	36.24	36.31
2541	AMEX	PPA	Tue, Dec 1, 2015	36.70	36.79	36.53	36.65
2540	AMEX	PPA	Mon, Nov 30, 2015	36.79	36.79	36.44	36.49
2539	AMEX	PPA	Fri, Nov 27, 2015	36.60	36.68	36.53	36.65
2538	AMEX	PPA	Wed, Nov 25, 2015	36.89	36.89	36.55	36.58
2537	AMEX	PPA	Tue, Nov 24, 2015	36.59	36.69	36.38	36.63
2536	AMEX	PPA	Mon, Nov 23, 2015	36.75	36.79	36.50	36.61
2535	AMEX	PPA	Fri, Nov 20, 2015	36.73	36.87	36.63	36.70
2534	AMEX	PPA	Thu, Nov 19, 2015	36.41	36.46	36.23	36.46
2533	AMEX	PPA	Wed, Nov 18, 2015	35.99	36.23	35.85	36.21
2532	AMEX	PPA	Tue, Nov 17, 2015	35.97	36.06	35.70	35.79
2531	AMEX	PPA	Mon, Nov 16, 2015	34.84	35.72	34.80	35.72
2530	AMEX	PPA	Fri, Nov 13, 2015	34.93	35.03	34.74	34.77
2529	AMEX	PPA	Thu, Nov 12, 2015	35.30	35.35	35.00	35.00
2528	AMEX	PPA	Wed, Nov 11, 2015	35.57	35.57	35.37	35.40
2527	AMEX	PPA	Tue, Nov 10, 2015	35.43	35.47	35.13	35.42
2526	AMEX	PPA	Mon, Nov 9, 2015	35.77	35.77	35.33	35.47
2525	AMEX	PPA	Fri, Nov 6, 2015	35.82	35.86	35.57	35.85
2524	AMEX	PPA	Thu, Nov 5, 2015	35.90	36.02	35.65	35.93
2523	AMEX	PPA	Wed, Nov 4, 2015	36.06	36.25	35.91	35.96
2522	AMEX	PPA	Tue, Nov 3, 2015	36.05	36.13	35.89	36.01
2521	AMEX	PPA	Mon, Nov 2, 2015	35.74	36.12	35.74	36.08
2520	AMEX	PPA	Fri, Oct 30, 2015	35.87	35.92	35.72	35.75
2519	AMEX	PPA	Thu, Oct 29, 2015	35.69	35.89	35.57	35.78
2518	AMEX	PPA	Wed, Oct 28, 2015	35.26	35.86	35.26	35.85
2517	AMEX	PPA	Tue, Oct 27, 2015	34.98	35.18	34.98	35.07
2516	AMEX	PPA	Mon, Oct 26, 2015	35.10	35.19	34.98	35.06
2515	AMEX	PPA	Fri, Oct 23, 2015	35.21	35.25	34.93	35.15
2514	AMEX	PPA	Thu, Oct 22, 2015	34.21	35.10	34.21	34.96
2513	AMEX	PPA	Wed, Oct 21, 2015	34.25	34.38	34.07	34.11
2512	AMEX	PPA	Tue, Oct 20, 2015	33.93	34.23	33.82	34.08
2511	AMEX	PPA	Mon, Oct 19, 2015	33.92	33.99	33.84	33.93
2510	AMEX	PPA	Fri, Oct 16, 2015	34.22	34.22	33.82	33.99
2509	AMEX	PPA	Thu, Oct 15, 2015	33.89	34.05	33.71	34.05
2508	AMEX	PPA	Wed, Oct 14, 2015	34.38	34.45	33.77	33.77
2507	AMEX	PPA	Tue, Oct 13, 2015	34.64	34.73	34.41	34.41
2506	AMEX	PPA	Mon, Oct 12, 2015	34.80	34.85	34.65	34.81
2505	AMEX	PPA	Fri, Oct 9, 2015	34.67	34.91	34.65	34.76
2504	AMEX	PPA	Thu, Oct 8, 2015	34.11	34.68	34.03	34.61
2503	AMEX	PPA	Wed, Oct 7, 2015	34.20	34.24	33.93	34.14
2502	AMEX	PPA	Tue, Oct 6, 2015	33.78	33.92	33.71	33.79
2501	AMEX	PPA	Mon, Oct 5, 2015	33.36	33.86	33.36	33.83
2500	AMEX	PPA	Fri, Oct 2, 2015	32.47	33.17	32.36	33.17
2499	AMEX	PPA	Thu, Oct 1, 2015	32.87	32.94	32.52	32.81
2498	AMEX	PPA	Wed, Sep 30, 2015	32.61	32.87	32.56	32.85
2497	AMEX	PPA	Tue, Sep 29, 2015	32.28	32.44	32.12	32.35
2496	AMEX	PPA	Mon, Sep 28, 2015	32.69	32.69	32.27	32.27
2495	AMEX	PPA	Fri, Sep 25, 2015	33.22	33.22	32.82	32.85
2494	AMEX	PPA	Thu, Sep 24, 2015	32.76	32.94	32.42	32.92
2493	AMEX	PPA	Wed, Sep 23, 2015	33.40	33.40	32.92	33.00
2492	AMEX	PPA	Tue, Sep 22, 2015	33.50	33.53	33.19	33.37
2491	AMEX	PPA	Mon, Sep 21, 2015	33.98	34.26	33.84	33.91
2490	AMEX	PPA	Fri, Sep 18, 2015	33.96	34.19	33.81	33.85
2489	AMEX	PPA	Thu, Sep 17, 2015	34.57	34.95	34.44	34.44
2488	AMEX	PPA	Wed, Sep 16, 2015	34.43	34.56	34.35	34.55
2487	AMEX	PPA	Tue, Sep 15, 2015	34.13	34.47	34.03	34.38
2486	AMEX	PPA	Mon, Sep 14, 2015	34.31	34.31	34.01	34.03
2485	AMEX	PPA	Fri, Sep 11, 2015	33.94	34.24	33.94	34.22
2484	AMEX	PPA	Thu, Sep 10, 2015	34.12	34.37	34.00	34.16
2483	AMEX	PPA	Wed, Sep 9, 2015	34.68	34.75	34.12	34.16
2482	AMEX	PPA	Tue, Sep 8, 2015	33.99	34.48	33.98	34.48
2481	AMEX	PPA	Fri, Sep 4, 2015	33.62	33.69	33.45	33.53
2480	AMEX	PPA	Thu, Sep 3, 2015	33.93	34.32	33.91	34.01
2479	AMEX	PPA	Wed, Sep 2, 2015	33.49	33.83	33.39	33.83
2478	AMEX	PPA	Tue, Sep 1, 2015	33.43	33.55	33.02	33.14
2477	AMEX	PPA	Mon, Aug 31, 2015	34.23	34.33	33.95	34.05
2476	AMEX	PPA	Fri, Aug 28, 2015	34.17	34.41	34.16	34.38
2475	AMEX	PPA	Thu, Aug 27, 2015	34.06	34.43	33.83	34.29
2474	AMEX	PPA	Wed, Aug 26, 2015	33.50	33.80	32.91	33.78
2473	AMEX	PPA	Tue, Aug 25, 2015	34.12	34.14	32.82	32.82
2472	AMEX	PPA	Mon, Aug 24, 2015	29.90	34.13	15.30	33.28
2471	AMEX	PPA	Fri, Aug 21, 2015	34.91	34.97	34.26	34.26
2470	AMEX	PPA	Thu, Aug 20, 2015	35.93	35.93	35.26	35.28
2469	AMEX	PPA	Wed, Aug 19, 2015	36.09	36.42	36.01	36.18
2468	AMEX	PPA	Tue, Aug 18, 2015	36.43	36.48	36.35	36.41
2467	AMEX	PPA	Mon, Aug 17, 2015	36.16	36.45	35.99	36.45
2466	AMEX	PPA	Fri, Aug 14, 2015	35.98	36.33	35.98	36.25
2465	AMEX	PPA	Thu, Aug 13, 2015	35.90	36.11	35.83	35.99
2464	AMEX	PPA	Wed, Aug 12, 2015	35.81	35.95	35.40	35.90
2463	AMEX	PPA	Tue, Aug 11, 2015	36.05	36.14	35.80	36.00
2462	AMEX	PPA	Mon, Aug 10, 2015	35.94	36.38	35.91	36.32
2461	AMEX	PPA	Fri, Aug 7, 2015	35.52	35.56	35.23	35.41
2460	AMEX	PPA	Thu, Aug 6, 2015	35.66	35.70	35.40	35.56
2459	AMEX	PPA	Wed, Aug 5, 2015	35.45	35.80	35.45	35.60
2458	AMEX	PPA	Tue, Aug 4, 2015	35.32	35.45	35.21	35.23
2457	AMEX	PPA	Mon, Aug 3, 2015	35.46	35.46	35.10	35.25
2456	AMEX	PPA	Fri, Jul 31, 2015	35.60	35.64	35.43	35.46
2455	AMEX	PPA	Thu, Jul 30, 2015	35.57	35.63	35.35	35.54
2454	AMEX	PPA	Wed, Jul 29, 2015	35.13	35.70	35.13	35.64
2453	AMEX	PPA	Tue, Jul 28, 2015	34.64	35.08	34.47	34.96
2452	AMEX	PPA	Mon, Jul 27, 2015	34.72	34.75	34.44	34.45
2451	AMEX	PPA	Fri, Jul 24, 2015	35.37	35.37	34.81	34.85
2450	AMEX	PPA	Thu, Jul 23, 2015	35.43	35.79	35.35	35.35
2449	AMEX	PPA	Wed, Jul 22, 2015	35.44	35.50	35.28	35.29
2448	AMEX	PPA	Tue, Jul 21, 2015	35.95	35.95	35.40	35.51
2447	AMEX	PPA	Mon, Jul 20, 2015	36.29	36.29	36.14	36.17
2446	AMEX	PPA	Fri, Jul 17, 2015	36.32	36.32	36.16	36.23
2445	AMEX	PPA	Thu, Jul 16, 2015	36.32	36.36	36.23	36.30
2444	AMEX	PPA	Wed, Jul 15, 2015	36.25	36.25	36.04	36.09
2443	AMEX	PPA	Tue, Jul 14, 2015	36.00	36.27	36.00	36.21
2442	AMEX	PPA	Mon, Jul 13, 2015	35.81	36.04	35.81	36.02
2441	AMEX	PPA	Fri, Jul 10, 2015	35.62	35.73	35.50	35.60
2440	AMEX	PPA	Thu, Jul 9, 2015	35.44	35.62	35.28	35.28
2439	AMEX	PPA	Wed, Jul 8, 2015	35.26	35.34	35.03	35.08
2438	AMEX	PPA	Tue, Jul 7, 2015	35.33	35.49	34.90	35.48
2437	AMEX	PPA	Mon, Jul 6, 2015	35.13	35.45	34.98	35.33
2436	AMEX	PPA	Thu, Jul 2, 2015	35.69	35.69	35.30	35.41
2435	AMEX	PPA	Wed, Jul 1, 2015	35.58	35.78	35.47	35.58
2434	AMEX	PPA	Tue, Jun 30, 2015	35.49	35.62	35.24	35.33
2433	AMEX	PPA	Mon, Jun 29, 2015	35.74	35.87	35.34	35.34
2432	AMEX	PPA	Fri, Jun 26, 2015	36.18	36.20	35.94	36.07
2431	AMEX	PPA	Thu, Jun 25, 2015	36.38	36.49	36.12	36.14
2430	AMEX	PPA	Wed, Jun 24, 2015	36.49	36.51	36.26	36.28
2429	AMEX	PPA	Tue, Jun 23, 2015	36.71	36.71	36.51	36.65
2428	AMEX	PPA	Mon, Jun 22, 2015	36.77	36.77	36.53	36.66
2427	AMEX	PPA	Fri, Jun 19, 2015	36.72	36.84	36.56	36.64
2426	AMEX	PPA	Thu, Jun 18, 2015	36.53	36.93	36.53	36.82
2425	AMEX	PPA	Wed, Jun 17, 2015	36.41	36.57	36.24	36.44
2424	AMEX	PPA	Tue, Jun 16, 2015	36.19	36.39	36.07	36.32
2423	AMEX	PPA	Mon, Jun 15, 2015	36.15	36.30	35.92	36.22
2422	AMEX	PPA	Fri, Jun 12, 2015	36.47	36.53	36.24	36.43
2421	AMEX	PPA	Thu, Jun 11, 2015	36.47	36.62	36.38	36.60
2420	AMEX	PPA	Wed, Jun 10, 2015	36.07	36.48	36.04	36.35
2419	AMEX	PPA	Tue, Jun 9, 2015	35.99	36.02	35.85	35.92
2418	AMEX	PPA	Mon, Jun 8, 2015	36.15	36.15	35.97	35.97
2417	AMEX	PPA	Fri, Jun 5, 2015	36.04	36.15	35.80	36.11
2416	AMEX	PPA	Thu, Jun 4, 2015	36.53	36.53	36.01	36.03
2415	AMEX	PPA	Wed, Jun 3, 2015	36.39	36.70	36.30	36.56
2414	AMEX	PPA	Tue, Jun 2, 2015	36.24	36.50	36.09	36.31
2413	AMEX	PPA	Mon, Jun 1, 2015	36.31	36.43	36.13	36.28
2412	AMEX	PPA	Fri, May 29, 2015	36.50	36.50	36.07	36.24
2411	AMEX	PPA	Thu, May 28, 2015	36.49	36.59	36.42	36.57
2410	AMEX	PPA	Wed, May 27, 2015	36.41	36.63	36.40	36.58
2409	AMEX	PPA	Tue, May 26, 2015	36.72	36.72	36.26	36.37
2408	AMEX	PPA	Fri, May 22, 2015	36.83	36.95	36.74	36.77
2407	AMEX	PPA	Thu, May 21, 2015	36.95	37.02	36.93	36.95
2406	AMEX	PPA	Wed, May 20, 2015	36.94	37.00	36.87	36.93
2405	AMEX	PPA	Tue, May 19, 2015	36.90	36.95	36.78	36.83
2404	AMEX	PPA	Mon, May 18, 2015	36.67	36.88	36.64	36.85
2403	AMEX	PPA	Fri, May 15, 2015	36.76	36.79	36.57	36.72
2402	AMEX	PPA	Thu, May 14, 2015	36.35	36.75	36.34	36.72
2401	AMEX	PPA	Wed, May 13, 2015	36.07	36.29	36.07	36.21
2400	AMEX	PPA	Tue, May 12, 2015	36.02	36.09	35.68	36.03
2399	AMEX	PPA	Mon, May 11, 2015	36.05	36.30	36.05	36.23
2398	AMEX	PPA	Fri, May 8, 2015	35.97	36.18	35.97	36.11
2397	AMEX	PPA	Thu, May 7, 2015	35.52	35.75	35.50	35.65
2396	AMEX	PPA	Wed, May 6, 2015	35.79	35.79	35.46	35.60
2395	AMEX	PPA	Tue, May 5, 2015	36.16	36.16	35.63	35.68
2394	AMEX	PPA	Mon, May 4, 2015	36.10	36.35	36.10	36.18
2393	AMEX	PPA	Fri, May 1, 2015	35.88	36.11	35.83	36.08
2392	AMEX	PPA	Thu, Apr 30, 2015	36.25	36.25	35.64	35.70
2391	AMEX	PPA	Wed, Apr 29, 2015	36.42	36.54	36.23	36.28
2390	AMEX	PPA	Tue, Apr 28, 2015	36.31	36.51	36.17	36.51
2389	AMEX	PPA	Mon, Apr 27, 2015	36.62	36.69	36.38	36.41
2388	AMEX	PPA	Fri, Apr 24, 2015	36.78	36.78	36.52	36.55
2387	AMEX	PPA	Thu, Apr 23, 2015	36.60	36.78	36.56	36.68
2386	AMEX	PPA	Wed, Apr 22, 2015	36.68	36.68	36.35	36.67
2385	AMEX	PPA	Tue, Apr 21, 2015	36.75	36.88	36.53	36.65
2384	AMEX	PPA	Mon, Apr 20, 2015	36.38	36.65	36.38	36.59
2383	AMEX	PPA	Fri, Apr 17, 2015	36.65	36.65	36.13	36.17
2382	AMEX	PPA	Thu, Apr 16, 2015	36.78	36.89	36.62	36.79
2381	AMEX	PPA	Wed, Apr 15, 2015	36.86	37.03	36.80	36.84
2380	AMEX	PPA	Tue, Apr 14, 2015	36.87	36.98	36.58	36.82
2379	AMEX	PPA	Mon, Apr 13, 2015	37.09	37.27	36.85	36.88
2378	AMEX	PPA	Fri, Apr 10, 2015	37.20	37.23	36.98	37.22
2377	AMEX	PPA	Thu, Apr 9, 2015	37.00	37.13	36.79	37.01
2376	AMEX	PPA	Wed, Apr 8, 2015	36.87	37.05	36.83	36.96
2375	AMEX	PPA	Tue, Apr 7, 2015	36.94	37.04	36.82	36.82
2374	AMEX	PPA	Mon, Apr 6, 2015	36.42	36.96	36.32	36.92
2373	AMEX	PPA	Thu, Apr 2, 2015	36.50	36.75	36.50	36.53
2372	AMEX	PPA	Wed, Apr 1, 2015	36.62	36.62	36.12	36.42
2371	AMEX	PPA	Tue, Mar 31, 2015	36.92	36.92	36.65	36.74
2370	AMEX	PPA	Mon, Mar 30, 2015	36.79	37.12	36.78	37.01
2369	AMEX	PPA	Fri, Mar 27, 2015	36.25	36.50	36.16	36.49
2368	AMEX	PPA	Thu, Mar 26, 2015	35.88	36.23	35.69	36.17
2367	AMEX	PPA	Wed, Mar 25, 2015	36.97	36.97	36.03	36.07
2366	AMEX	PPA	Tue, Mar 24, 2015	36.83	37.03	36.76	36.83
2365	AMEX	PPA	Mon, Mar 23, 2015	37.18	37.18	36.92	36.92
2364	AMEX	PPA	Fri, Mar 20, 2015	36.81	37.10	36.81	37.04
2363	AMEX	PPA	Thu, Mar 19, 2015	36.82	36.93	36.65	36.81
2362	AMEX	PPA	Wed, Mar 18, 2015	36.47	37.03	36.28	36.92
2361	AMEX	PPA	Tue, Mar 17, 2015	36.72	36.72	36.44	36.58
2360	AMEX	PPA	Mon, Mar 16, 2015	36.31	36.67	36.31	36.66
2359	AMEX	PPA	Fri, Mar 13, 2015	36.47	36.48	35.91	36.16
2358	AMEX	PPA	Thu, Mar 12, 2015	36.13	36.49	36.13	36.44
2357	AMEX	PPA	Wed, Mar 11, 2015	36.05	36.15	35.95	36.03
2356	AMEX	PPA	Tue, Mar 10, 2015	36.34	36.34	36.00	36.01
2355	AMEX	PPA	Mon, Mar 9, 2015	36.33	36.81	36.33	36.65
2354	AMEX	PPA	Fri, Mar 6, 2015	36.57	36.70	36.30	36.35
2353	AMEX	PPA	Thu, Mar 5, 2015	36.81	36.91	36.68	36.77
2352	AMEX	PPA	Wed, Mar 4, 2015	37.00	37.00	36.72	36.79
2351	AMEX	PPA	Tue, Mar 3, 2015	37.18	37.23	36.91	37.06
2350	AMEX	PPA	Mon, Mar 2, 2015	37.00	37.36	37.00	37.32
2349	AMEX	PPA	Fri, Feb 27, 2015	37.67	37.67	36.92	36.93
2348	AMEX	PPA	Thu, Feb 26, 2015	37.31	37.31	36.91	37.09
2347	AMEX	PPA	Wed, Feb 25, 2015	37.48	37.48	37.13	37.21
2346	AMEX	PPA	Tue, Feb 24, 2015	37.67	37.67	37.30	37.47
2345	AMEX	PPA	Mon, Feb 23, 2015	37.86	37.86	37.23	37.35
2344	AMEX	PPA	Fri, Feb 20, 2015	37.17	37.43	36.87	37.43
2343	AMEX	PPA	Thu, Feb 19, 2015	36.78	37.02	36.67	36.97
2342	AMEX	PPA	Wed, Feb 18, 2015	36.46	36.80	36.46	36.77
2341	AMEX	PPA	Tue, Feb 17, 2015	36.73	36.73	36.39	36.52
2340	AMEX	PPA	Fri, Feb 13, 2015	36.59	36.59	36.26	36.56
2339	AMEX	PPA	Thu, Feb 12, 2015	36.51	36.51	35.96	36.24
2338	AMEX	PPA	Wed, Feb 11, 2015	35.92	35.94	35.74	35.82
2337	AMEX	PPA	Tue, Feb 10, 2015	36.04	36.04	35.51	35.82
2336	AMEX	PPA	Mon, Feb 9, 2015	35.72	36.00	35.63	35.63
2335	AMEX	PPA	Fri, Feb 6, 2015	35.73	36.03	35.73	35.86
2334	AMEX	PPA	Thu, Feb 5, 2015	35.50	35.55	35.24	35.52
2333	AMEX	PPA	Wed, Feb 4, 2015	35.32	35.36	35.11	35.15
2332	AMEX	PPA	Tue, Feb 3, 2015	34.85	35.25	34.85	35.25
2331	AMEX	PPA	Mon, Feb 2, 2015	34.19	34.68	33.86	34.60
2330	AMEX	PPA	Fri, Jan 30, 2015	34.48	34.54	34.24	34.24
2329	AMEX	PPA	Thu, Jan 29, 2015	34.45	34.75	34.07	34.72
2328	AMEX	PPA	Wed, Jan 28, 2015	34.86	35.16	34.40	34.42
2327	AMEX	PPA	Tue, Jan 27, 2015	34.45	34.82	34.27	34.58
2326	AMEX	PPA	Mon, Jan 26, 2015	35.00	35.02	34.74	34.97
2325	AMEX	PPA	Fri, Jan 23, 2015	34.99	35.29	34.89	35.05
2324	AMEX	PPA	Thu, Jan 22, 2015	34.51	35.09	34.34	35.02
2323	AMEX	PPA	Wed, Jan 21, 2015	34.52	34.55	34.27	34.47
2322	AMEX	PPA	Tue, Jan 20, 2015	34.57	34.57	33.92	34.30
2321	AMEX	PPA	Fri, Jan 16, 2015	33.92	34.25	33.70	34.22
2320	AMEX	PPA	Thu, Jan 15, 2015	34.86	34.86	34.01	34.08
2319	AMEX	PPA	Wed, Jan 14, 2015	34.00	34.32	33.82	34.25
2318	AMEX	PPA	Tue, Jan 13, 2015	34.50	34.94	34.13	34.36
2317	AMEX	PPA	Mon, Jan 12, 2015	34.83	34.83	34.20	34.31
2316	AMEX	PPA	Fri, Jan 9, 2015	34.94	34.94	34.50	34.59
2315	AMEX	PPA	Thu, Jan 8, 2015	34.49	34.82	34.49	34.81
2314	AMEX	PPA	Wed, Jan 7, 2015	34.06	34.22	33.94	34.14
2313	AMEX	PPA	Tue, Jan 6, 2015	34.03	34.27	33.55	33.81
2312	AMEX	PPA	Mon, Jan 5, 2015	34.68	34.68	33.97	34.09
2311	AMEX	PPA	Fri, Jan 2, 2015	35.14	35.14	34.38	34.68
2310	AMEX	PPA	Wed, Dec 31, 2014	35.40	35.40	34.72	34.75
2309	AMEX	PPA	Tue, Dec 30, 2014	35.29	35.29	35.12	35.15
2308	AMEX	PPA	Mon, Dec 29, 2014	35.33	35.37	35.21	35.33
2307	AMEX	PPA	Fri, Dec 26, 2014	35.47	35.47	35.31	35.31
2306	AMEX	PPA	Wed, Dec 24, 2014	35.41	35.42	35.25	35.32
2305	AMEX	PPA	Tue, Dec 23, 2014	35.32	35.37	35.20	35.20
2304	AMEX	PPA	Mon, Dec 22, 2014	34.85	35.07	34.81	35.06
2303	AMEX	PPA	Fri, Dec 19, 2014	34.64	34.74	34.55	34.67
2302	AMEX	PPA	Thu, Dec 18, 2014	34.45	34.55	34.15	34.54
2301	AMEX	PPA	Wed, Dec 17, 2014	33.49	33.78	33.14	33.74
2300	AMEX	PPA	Tue, Dec 16, 2014	33.05	33.83	33.05	33.30
2299	AMEX	PPA	Mon, Dec 15, 2014	33.50	33.58	33.02	33.20
2298	AMEX	PPA	Fri, Dec 12, 2014	33.87	33.87	33.30	33.30
2297	AMEX	PPA	Thu, Dec 11, 2014	34.06	34.38	33.96	34.07
2296	AMEX	PPA	Wed, Dec 10, 2014	34.69	34.69	33.94	33.94
2295	AMEX	PPA	Tue, Dec 9, 2014	34.25	34.78	34.06	34.78
2294	AMEX	PPA	Mon, Dec 8, 2014	35.01	35.01	34.50	34.54
2293	AMEX	PPA	Fri, Dec 5, 2014	34.72	34.93	34.72	34.86
2292	AMEX	PPA	Thu, Dec 4, 2014	34.74	34.80	34.50	34.59
2291	AMEX	PPA	Wed, Dec 3, 2014	34.39	34.81	34.39	34.72
2290	AMEX	PPA	Tue, Dec 2, 2014	34.52	34.52	34.29	34.39
2289	AMEX	PPA	Mon, Dec 1, 2014	34.79	34.79	34.32	34.33
2288	AMEX	PPA	Fri, Nov 28, 2014	34.86	34.86	34.62	34.62
2287	AMEX	PPA	Wed, Nov 26, 2014	34.60	34.68	34.59	34.64
2286	AMEX	PPA	Tue, Nov 25, 2014	34.62	34.72	34.50	34.64
2285	AMEX	PPA	Mon, Nov 24, 2014	34.31	34.57	34.29	34.51
2284	AMEX	PPA	Fri, Nov 21, 2014	34.35	34.49	34.24	34.31
2283	AMEX	PPA	Thu, Nov 20, 2014	33.87	34.08	33.84	34.08
2282	AMEX	PPA	Wed, Nov 19, 2014	33.94	34.04	33.78	34.02
2281	AMEX	PPA	Tue, Nov 18, 2014	33.77	34.15	33.77	34.04
2280	AMEX	PPA	Mon, Nov 17, 2014	33.84	33.84	33.73	33.73
2279	AMEX	PPA	Fri, Nov 14, 2014	33.88	33.97	33.80	33.83
2278	AMEX	PPA	Thu, Nov 13, 2014	33.87	34.09	33.87	34.06
2277	AMEX	PPA	Wed, Nov 12, 2014	33.71	33.82	33.53	33.80
2276	AMEX	PPA	Tue, Nov 11, 2014	33.80	33.87	33.66	33.73
2275	AMEX	PPA	Mon, Nov 10, 2014	33.71	33.76	33.56	33.73
2274	AMEX	PPA	Fri, Nov 7, 2014	33.71	33.72	33.52	33.63
2273	AMEX	PPA	Thu, Nov 6, 2014	33.78	33.78	33.56	33.75
2272	AMEX	PPA	Wed, Nov 5, 2014	33.84	33.84	33.57	33.66
2271	AMEX	PPA	Tue, Nov 4, 2014	33.74	33.84	33.58	33.66
2270	AMEX	PPA	Mon, Nov 3, 2014	33.62	33.71	33.44	33.59
2269	AMEX	PPA	Fri, Oct 31, 2014	33.63	33.79	33.48	33.63
2268	AMEX	PPA	Thu, Oct 30, 2014	32.89	33.36	32.83	33.24
2267	AMEX	PPA	Wed, Oct 29, 2014	33.14	33.17	32.85	32.97
2266	AMEX	PPA	Tue, Oct 28, 2014	32.58	33.10	32.53	33.10
2265	AMEX	PPA	Mon, Oct 27, 2014	32.28	32.47	32.19	32.46
2264	AMEX	PPA	Fri, Oct 24, 2014	32.25	32.41	32.13	32.41
2263	AMEX	PPA	Thu, Oct 23, 2014	31.84	32.35	31.84	32.19
2262	AMEX	PPA	Wed, Oct 22, 2014	32.04	32.12	31.58	31.60
2261	AMEX	PPA	Tue, Oct 21, 2014	31.38	31.87	31.21	31.86
2260	AMEX	PPA	Mon, Oct 20, 2014	31.27	31.28	31.11	31.21
2259	AMEX	PPA	Fri, Oct 17, 2014	31.07	31.47	31.07	31.43
2258	AMEX	PPA	Thu, Oct 16, 2014	30.07	30.89	29.86	30.69
2257	AMEX	PPA	Wed, Oct 15, 2014	30.22	30.74	29.87	30.68
2256	AMEX	PPA	Tue, Oct 14, 2014	30.47	31.00	30.45	30.68
2255	AMEX	PPA	Mon, Oct 13, 2014	30.75	30.96	30.28	30.29
2254	AMEX	PPA	Fri, Oct 10, 2014	30.88	31.04	30.66	30.75
2253	AMEX	PPA	Thu, Oct 9, 2014	31.55	31.55	30.91	30.94
2252	AMEX	PPA	Wed, Oct 8, 2014	31.12	31.57	30.90	31.57
2251	AMEX	PPA	Tue, Oct 7, 2014	31.67	31.87	31.09	31.09
2250	AMEX	PPA	Mon, Oct 6, 2014	32.01	32.11	31.75	31.83
2249	AMEX	PPA	Fri, Oct 3, 2014	31.79	31.98	31.50	31.93
2248	AMEX	PPA	Thu, Oct 2, 2014	31.66	31.72	31.32	31.56
2247	AMEX	PPA	Wed, Oct 1, 2014	32.26	32.26	31.64	31.67
2246	AMEX	PPA	Tue, Sep 30, 2014	32.44	32.54	32.24	32.36
2245	AMEX	PPA	Mon, Sep 29, 2014	32.18	32.41	32.03	32.33
2244	AMEX	PPA	Fri, Sep 26, 2014	32.05	32.39	32.02	32.35
2243	AMEX	PPA	Thu, Sep 25, 2014	32.24	32.28	31.93	32.00
2242	AMEX	PPA	Wed, Sep 24, 2014	32.22	32.35	32.11	32.32
2241	AMEX	PPA	Tue, Sep 23, 2014	32.46	32.53	32.14	32.19
2240	AMEX	PPA	Mon, Sep 22, 2014	32.90	32.90	32.56	32.57
2239	AMEX	PPA	Fri, Sep 19, 2014	33.27	33.27	32.93	33.01
2238	AMEX	PPA	Thu, Sep 18, 2014	33.13	33.18	33.03	33.18
2237	AMEX	PPA	Wed, Sep 17, 2014	33.05	33.11	32.87	32.97
2236	AMEX	PPA	Tue, Sep 16, 2014	32.72	33.01	32.68	32.91
2235	AMEX	PPA	Mon, Sep 15, 2014	32.82	32.85	32.62	32.81
2234	AMEX	PPA	Fri, Sep 12, 2014	32.95	32.95	32.67	32.79
2233	AMEX	PPA	Thu, Sep 11, 2014	32.81	32.93	32.74	32.92
2232	AMEX	PPA	Wed, Sep 10, 2014	32.67	32.92	32.64	32.90
2231	AMEX	PPA	Tue, Sep 9, 2014	32.87	32.87	32.66	32.66
2230	AMEX	PPA	Mon, Sep 8, 2014	32.71	32.86	32.71	32.83
2229	AMEX	PPA	Fri, Sep 5, 2014	32.71	32.77	32.43	32.74
2228	AMEX	PPA	Thu, Sep 4, 2014	32.71	32.92	32.60	32.63
2227	AMEX	PPA	Wed, Sep 3, 2014	32.80	32.85	32.69	32.74
2226	AMEX	PPA	Tue, Sep 2, 2014	32.72	32.77	32.56	32.68
2225	AMEX	PPA	Fri, Aug 29, 2014	32.60	32.64	32.50	32.62
2224	AMEX	PPA	Thu, Aug 28, 2014	32.59	32.63	32.50	32.57
2223	AMEX	PPA	Wed, Aug 27, 2014	32.74	32.80	32.62	32.68
2222	AMEX	PPA	Tue, Aug 26, 2014	32.79	32.85	32.74	32.76
2221	AMEX	PPA	Mon, Aug 25, 2014	32.75	32.83	32.68	32.74
2220	AMEX	PPA	Fri, Aug 22, 2014	32.62	32.71	32.55	32.59
2219	AMEX	PPA	Thu, Aug 21, 2014	32.52	32.70	32.49	32.65
2218	AMEX	PPA	Wed, Aug 20, 2014	32.28	32.58	32.28	32.52
2217	AMEX	PPA	Tue, Aug 19, 2014	32.23	32.33	32.21	32.33
2216	AMEX	PPA	Mon, Aug 18, 2014	31.92	32.22	31.92	32.19
2215	AMEX	PPA	Fri, Aug 15, 2014	31.92	31.98	31.57	31.74
2214	AMEX	PPA	Thu, Aug 14, 2014	31.75	31.90	31.75	31.79
2213	AMEX	PPA	Wed, Aug 13, 2014	31.33	31.72	31.33	31.68
2212	AMEX	PPA	Tue, Aug 12, 2014	31.38	31.47	31.19	31.28
2211	AMEX	PPA	Mon, Aug 11, 2014	31.44	31.57	31.30	31.39
2210	AMEX	PPA	Fri, Aug 8, 2014	30.93	31.27	30.85	31.26
2209	AMEX	PPA	Thu, Aug 7, 2014	30.99	31.09	30.47	30.86
2208	AMEX	PPA	Wed, Aug 6, 2014	31.03	31.07	30.85	30.87
2207	AMEX	PPA	Tue, Aug 5, 2014	30.97	31.41	30.97	31.17
2206	AMEX	PPA	Mon, Aug 4, 2014	31.21	31.26	30.95	31.13
2205	AMEX	PPA	Fri, Aug 1, 2014	30.90	31.29	30.86	31.16
2204	AMEX	PPA	Thu, Jul 31, 2014	31.60	31.60	31.06	31.09
2203	AMEX	PPA	Wed, Jul 30, 2014	31.69	31.89	31.62	31.75
2202	AMEX	PPA	Tue, Jul 29, 2014	32.09	32.13	31.63	31.64
2201	AMEX	PPA	Mon, Jul 28, 2014	32.12	32.12	31.86	32.01
2200	AMEX	PPA	Fri, Jul 25, 2014	32.25	32.27	32.05	32.08
2199	AMEX	PPA	Thu, Jul 24, 2014	32.53	32.53	32.27	32.32
2198	AMEX	PPA	Wed, Jul 23, 2014	32.77	32.77	32.47	32.48
2197	AMEX	PPA	Tue, Jul 22, 2014	32.81	32.81	32.65	32.71
2196	AMEX	PPA	Mon, Jul 21, 2014	32.42	32.65	32.39	32.64
2195	AMEX	PPA	Fri, Jul 18, 2014	32.22	32.60	32.16	32.52
2194	AMEX	PPA	Thu, Jul 17, 2014	32.35	32.51	32.14	32.15
2193	AMEX	PPA	Wed, Jul 16, 2014	32.62	32.68	32.44	32.48
2192	AMEX	PPA	Tue, Jul 15, 2014	32.51	32.74	32.37	32.48
2191	AMEX	PPA	Mon, Jul 14, 2014	32.34	32.55	32.34	32.48
2190	AMEX	PPA	Fri, Jul 11, 2014	32.04	32.22	32.02	32.17
2189	AMEX	PPA	Thu, Jul 10, 2014	31.92	32.17	31.65	32.03
2188	AMEX	PPA	Wed, Jul 9, 2014	32.08	32.15	32.00	32.08
2187	AMEX	PPA	Tue, Jul 8, 2014	32.31	32.31	31.96	31.98
2186	AMEX	PPA	Mon, Jul 7, 2014	32.50	32.50	32.28	32.30
2185	AMEX	PPA	Thu, Jul 3, 2014	32.36	32.58	32.36	32.58
2184	AMEX	PPA	Wed, Jul 2, 2014	32.71	32.71	32.34	32.36
2183	AMEX	PPA	Tue, Jul 1, 2014	32.33	32.71	32.27	32.60
2182	AMEX	PPA	Mon, Jun 30, 2014	32.45	32.45	32.24	32.26
2181	AMEX	PPA	Fri, Jun 27, 2014	32.28	32.45	32.26	32.44
2180	AMEX	PPA	Thu, Jun 26, 2014	32.35	32.43	32.14	32.28
2179	AMEX	PPA	Wed, Jun 25, 2014	32.23	32.37	32.13	32.35
2178	AMEX	PPA	Tue, Jun 24, 2014	32.82	32.82	32.29	32.29
2177	AMEX	PPA	Mon, Jun 23, 2014	32.94	32.94	32.71	32.78
2176	AMEX	PPA	Fri, Jun 20, 2014	33.01	33.04	32.93	32.98
2175	AMEX	PPA	Thu, Jun 19, 2014	32.98	33.08	32.81	32.96
2174	AMEX	PPA	Wed, Jun 18, 2014	32.92	32.96	32.66	32.92
2173	AMEX	PPA	Tue, Jun 17, 2014	32.99	33.00	32.76	32.90
2172	AMEX	PPA	Mon, Jun 16, 2014	32.84	33.00	32.84	32.87
2171	AMEX	PPA	Fri, Jun 13, 2014	32.95	33.01	32.77	32.91
2170	AMEX	PPA	Thu, Jun 12, 2014	33.29	33.29	32.70	32.73
2169	AMEX	PPA	Wed, Jun 11, 2014	33.33	33.33	33.15	33.17
2168	AMEX	PPA	Tue, Jun 10, 2014	33.60	33.64	33.35	33.51
2167	AMEX	PPA	Mon, Jun 9, 2014	33.80	33.81	33.44	33.67
2166	AMEX	PPA	Fri, Jun 6, 2014	33.35	33.48	33.35	33.48
2165	AMEX	PPA	Thu, Jun 5, 2014	32.80	33.23	32.80	33.22
2164	AMEX	PPA	Wed, Jun 4, 2014	32.64	32.77	32.58	32.75
2163	AMEX	PPA	Tue, Jun 3, 2014	32.68	32.73	32.57	32.67
2162	AMEX	PPA	Mon, Jun 2, 2014	32.72	32.72	32.41	32.69
2161	AMEX	PPA	Fri, May 30, 2014	32.55	32.57	32.44	32.57
2160	AMEX	PPA	Thu, May 29, 2014	32.44	32.54	32.35	32.51
2159	AMEX	PPA	Wed, May 28, 2014	32.38	32.56	32.37	32.40
2158	AMEX	PPA	Tue, May 27, 2014	32.49	32.49	32.24	32.37
2157	AMEX	PPA	Fri, May 23, 2014	31.85	32.19	31.85	32.19
2156	AMEX	PPA	Thu, May 22, 2014	31.85	32.00	31.74	31.91
2155	AMEX	PPA	Wed, May 21, 2014	31.63	31.79	31.58	31.71
2154	AMEX	PPA	Tue, May 20, 2014	33.08	33.08	31.55	31.58
2153	AMEX	PPA	Mon, May 19, 2014	31.81	32.14	31.80	32.10
2152	AMEX	PPA	Fri, May 16, 2014	31.95	32.02	31.71	31.92
2151	AMEX	PPA	Thu, May 15, 2014	32.37	32.37	31.85	31.99
2150	AMEX	PPA	Wed, May 14, 2014	32.72	32.86	32.36	32.41
2149	AMEX	PPA	Tue, May 13, 2014	32.93	32.98	32.81	32.84
2148	AMEX	PPA	Mon, May 12, 2014	32.53	32.85	32.53	32.83
2147	AMEX	PPA	Fri, May 9, 2014	32.36	32.36	32.08	32.36
2146	AMEX	PPA	Thu, May 8, 2014	32.45	32.49	32.19	32.23
2145	AMEX	PPA	Wed, May 7, 2014	32.14	32.30	31.91	32.30
2144	AMEX	PPA	Tue, May 6, 2014	32.31	32.33	32.08	32.10
2143	AMEX	PPA	Mon, May 5, 2014	32.13	32.46	31.90	32.42
2142	AMEX	PPA	Fri, May 2, 2014	32.04	32.36	32.04	32.18
2141	AMEX	PPA	Thu, May 1, 2014	32.08	32.36	31.99	32.00
2140	AMEX	PPA	Wed, Apr 30, 2014	31.85	32.20	31.85	32.08
2139	AMEX	PPA	Tue, Apr 29, 2014	31.84	32.02	31.80	31.99
2138	AMEX	PPA	Mon, Apr 28, 2014	32.02	32.09	31.40	31.68
2137	AMEX	PPA	Fri, Apr 25, 2014	32.14	32.14	31.80	31.87
2136	AMEX	PPA	Thu, Apr 24, 2014	32.70	32.70	32.02	32.24
2135	AMEX	PPA	Wed, Apr 23, 2014	32.15	32.59	32.15	32.56
2134	AMEX	PPA	Tue, Apr 22, 2014	32.54	32.62	32.33	32.33
2133	AMEX	PPA	Mon, Apr 21, 2014	32.46	32.46	32.20	32.41
2132	AMEX	PPA	Thu, Apr 17, 2014	32.11	32.41	32.00	32.35
2131	AMEX	PPA	Wed, Apr 16, 2014	31.92	32.05	31.67	32.05
2130	AMEX	PPA	Tue, Apr 15, 2014	31.18	31.58	31.00	31.58
2129	AMEX	PPA	Mon, Apr 14, 2014	31.29	31.36	31.00	31.21
2128	AMEX	PPA	Fri, Apr 11, 2014	31.15	31.43	30.96	31.03
2127	AMEX	PPA	Thu, Apr 10, 2014	32.16	32.16	31.40	31.42
2126	AMEX	PPA	Wed, Apr 9, 2014	31.70	32.15	31.67	32.14
2125	AMEX	PPA	Tue, Apr 8, 2014	31.62	31.73	31.36	31.57
2124	AMEX	PPA	Mon, Apr 7, 2014	32.05	32.30	31.58	31.69
2123	AMEX	PPA	Fri, Apr 4, 2014	33.11	33.11	32.15	32.16
2122	AMEX	PPA	Thu, Apr 3, 2014	33.00	33.00	32.75	32.88
2121	AMEX	PPA	Wed, Apr 2, 2014	32.83	33.00	32.79	32.97
2120	AMEX	PPA	Tue, Apr 1, 2014	32.58	32.78	32.50	32.69
2119	AMEX	PPA	Mon, Mar 31, 2014	32.10	32.42	32.08	32.42
2118	AMEX	PPA	Fri, Mar 28, 2014	31.68	32.06	31.68	31.93
2117	AMEX	PPA	Thu, Mar 27, 2014	31.86	31.90	31.58	31.64
2116	AMEX	PPA	Wed, Mar 26, 2014	32.48	32.48	31.94	31.94
2115	AMEX	PPA	Tue, Mar 25, 2014	32.45	32.45	32.10	32.27
2114	AMEX	PPA	Mon, Mar 24, 2014	32.93	32.93	31.85	32.08
2113	AMEX	PPA	Fri, Mar 21, 2014	32.56	32.58	32.27	32.27
2112	AMEX	PPA	Thu, Mar 20, 2014	32.25	32.45	32.22	32.29
2111	AMEX	PPA	Wed, Mar 19, 2014	32.71	32.73	32.19	32.37
2110	AMEX	PPA	Tue, Mar 18, 2014	32.59	32.68	32.50	32.64
2109	AMEX	PPA	Mon, Mar 17, 2014	32.38	32.52	32.33	32.45
2108	AMEX	PPA	Fri, Mar 14, 2014	31.98	32.30	31.90	32.10
2107	AMEX	PPA	Thu, Mar 13, 2014	32.66	32.75	31.99	32.03
2106	AMEX	PPA	Wed, Mar 12, 2014	32.45	32.52	32.24	32.52
2105	AMEX	PPA	Tue, Mar 11, 2014	33.00	33.00	32.50	32.57
2104	AMEX	PPA	Mon, Mar 10, 2014	33.10	33.10	32.78	32.95
2103	AMEX	PPA	Fri, Mar 7, 2014	33.31	33.36	33.09	33.18
2102	AMEX	PPA	Thu, Mar 6, 2014	33.09	33.22	33.06	33.12
2101	AMEX	PPA	Wed, Mar 5, 2014	33.25	33.42	33.04	33.04
2100	AMEX	PPA	Tue, Mar 4, 2014	32.80	33.25	32.80	33.19
2099	AMEX	PPA	Mon, Mar 3, 2014	31.85	32.67	31.85	32.54
2098	AMEX	PPA	Fri, Feb 28, 2014	32.44	32.80	32.42	32.63
2097	AMEX	PPA	Thu, Feb 27, 2014	32.10	32.53	32.10	32.53
2096	AMEX	PPA	Wed, Feb 26, 2014	32.46	32.46	32.14	32.25
2095	AMEX	PPA	Tue, Feb 25, 2014	32.65	32.65	32.23	32.27
2094	AMEX	PPA	Mon, Feb 24, 2014	32.48	32.84	32.43	32.60
2093	AMEX	PPA	Fri, Feb 21, 2014	32.40	32.48	32.20	32.34
2092	AMEX	PPA	Thu, Feb 20, 2014	31.97	32.33	31.89	32.28
2091	AMEX	PPA	Wed, Feb 19, 2014	32.16	32.35	31.83	31.83
2090	AMEX	PPA	Tue, Feb 18, 2014	32.00	32.16	31.93	32.14
2089	AMEX	PPA	Fri, Feb 14, 2014	31.74	31.93	31.54	31.92
2088	AMEX	PPA	Thu, Feb 13, 2014	31.66	31.78	31.32	31.75
2087	AMEX	PPA	Wed, Feb 12, 2014	31.56	31.66	31.48	31.66
2086	AMEX	PPA	Tue, Feb 11, 2014	31.17	31.53	31.10	31.44
2085	AMEX	PPA	Mon, Feb 10, 2014	31.29	31.29	30.97	31.01
2084	AMEX	PPA	Fri, Feb 7, 2014	30.72	31.23	30.72	31.20
2083	AMEX	PPA	Thu, Feb 6, 2014	30.50	30.68	30.50	30.62
2082	AMEX	PPA	Wed, Feb 5, 2014	30.20	30.36	29.82	30.24
2081	AMEX	PPA	Tue, Feb 4, 2014	30.18	30.37	29.80	30.28
2080	AMEX	PPA	Mon, Feb 3, 2014	30.95	31.11	30.13	30.16
2079	AMEX	PPA	Fri, Jan 31, 2014	30.62	31.22	30.60	31.01
2078	AMEX	PPA	Thu, Jan 30, 2014	30.73	31.08	30.69	30.82
2077	AMEX	PPA	Wed, Jan 29, 2014	30.71	30.75	30.07	30.54
2076	AMEX	PPA	Tue, Jan 28, 2014	30.87	31.04	30.87	30.99
2075	AMEX	PPA	Mon, Jan 27, 2014	30.75	31.02	30.51	30.84
2074	AMEX	PPA	Fri, Jan 24, 2014	31.51	31.51	30.76	30.77
2073	AMEX	PPA	Thu, Jan 23, 2014	32.11	32.11	31.64	31.73
2072	AMEX	PPA	Wed, Jan 22, 2014	31.88	32.19	31.87	32.19
2071	AMEX	PPA	Tue, Jan 21, 2014	31.70	31.99	31.61	31.73
2070	AMEX	PPA	Fri, Jan 17, 2014	31.63	31.68	31.50	31.50
2069	AMEX	PPA	Thu, Jan 16, 2014	31.59	31.65	31.50	31.60
2068	AMEX	PPA	Wed, Jan 15, 2014	31.35	31.67	31.35	31.58
2067	AMEX	PPA	Tue, Jan 14, 2014	31.14	31.33	31.08	31.33
2066	AMEX	PPA	Mon, Jan 13, 2014	31.40	31.50	31.05	31.08
2065	AMEX	PPA	Fri, Jan 10, 2014	31.33	31.38	31.11	31.38
2064	AMEX	PPA	Thu, Jan 9, 2014	31.15	31.31	31.08	31.25
2063	AMEX	PPA	Wed, Jan 8, 2014	30.99	31.07	30.80	31.04
2062	AMEX	PPA	Tue, Jan 7, 2014	30.80	31.07	30.75	31.02
2061	AMEX	PPA	Mon, Jan 6, 2014	31.00	31.00	30.61	30.72
2060	AMEX	PPA	Fri, Jan 3, 2014	30.68	30.85	30.62	30.80
2059	AMEX	PPA	Thu, Jan 2, 2014	30.95	30.95	30.51	30.63
2058	AMEX	PPA	Tue, Dec 31, 2013	30.95	31.03	30.90	31.03
2057	AMEX	PPA	Mon, Dec 30, 2013	30.76	30.97	30.75	30.87
2056	AMEX	PPA	Fri, Dec 27, 2013	31.06	31.08	30.90	30.94
2055	AMEX	PPA	Thu, Dec 26, 2013	30.88	30.98	30.85	30.92
2054	AMEX	PPA	Tue, Dec 24, 2013	30.61	30.77	30.59	30.75
2053	AMEX	PPA	Mon, Dec 23, 2013	30.62	30.67	30.53	30.59
2052	AMEX	PPA	Fri, Dec 20, 2013	30.02	30.56	30.02	30.50
2051	AMEX	PPA	Thu, Dec 19, 2013	30.20	30.22	30.01	30.14
2050	AMEX	PPA	Wed, Dec 18, 2013	29.77	30.18	29.60	30.18
2049	AMEX	PPA	Tue, Dec 17, 2013	29.95	29.95	29.71	29.81
2048	AMEX	PPA	Mon, Dec 16, 2013	29.61	29.86	29.61	29.80
2047	AMEX	PPA	Fri, Dec 13, 2013	29.33	29.55	29.33	29.50
2046	AMEX	PPA	Thu, Dec 12, 2013	29.30	29.47	29.26	29.37
2045	AMEX	PPA	Wed, Dec 11, 2013	29.76	29.76	29.32	29.33
2044	AMEX	PPA	Tue, Dec 10, 2013	29.81	29.89	29.70	29.75
2043	AMEX	PPA	Mon, Dec 9, 2013	30.01	30.01	29.74	29.75
2042	AMEX	PPA	Fri, Dec 6, 2013	29.78	29.91	29.74	29.90
2041	AMEX	PPA	Thu, Dec 5, 2013	29.42	29.57	29.42	29.53
2040	AMEX	PPA	Wed, Dec 4, 2013	29.68	29.72	29.32	29.55
2039	AMEX	PPA	Tue, Dec 3, 2013	29.92	29.97	29.64	29.66
2038	AMEX	PPA	Mon, Dec 2, 2013	30.11	30.19	29.92	29.95
2037	AMEX	PPA	Fri, Nov 29, 2013	30.45	30.45	30.14	30.18
2036	AMEX	PPA	Wed, Nov 27, 2013	30.10	30.32	30.10	30.32
2035	AMEX	PPA	Tue, Nov 26, 2013	29.99	30.18	29.89	30.08
2034	AMEX	PPA	Mon, Nov 25, 2013	30.03	30.03	29.80	29.91
2033	AMEX	PPA	Fri, Nov 22, 2013	29.70	29.95	29.66	29.95
2032	AMEX	PPA	Thu, Nov 21, 2013	29.29	29.67	29.29	29.61
2031	AMEX	PPA	Wed, Nov 20, 2013	29.51	29.51	29.22	29.28
2030	AMEX	PPA	Tue, Nov 19, 2013	29.58	29.62	29.37	29.41
2029	AMEX	PPA	Mon, Nov 18, 2013	29.57	29.77	29.49	29.51
2028	AMEX	PPA	Fri, Nov 15, 2013	29.34	29.41	29.26	29.39
2027	AMEX	PPA	Thu, Nov 14, 2013	29.26	29.36	29.16	29.33
2026	AMEX	PPA	Wed, Nov 13, 2013	28.89	29.26	28.85	29.26
2025	AMEX	PPA	Tue, Nov 12, 2013	29.00	29.08	28.86	29.00
2024	AMEX	PPA	Mon, Nov 11, 2013	29.08	29.11	28.98	29.09
2023	AMEX	PPA	Fri, Nov 8, 2013	28.73	29.11	28.51	29.11
2022	AMEX	PPA	Thu, Nov 7, 2013	29.15	29.22	28.72	28.72
2021	AMEX	PPA	Wed, Nov 6, 2013	28.98	29.06	28.96	29.05
2020	AMEX	PPA	Tue, Nov 5, 2013	28.88	29.04	28.73	28.98
2019	AMEX	PPA	Mon, Nov 4, 2013	28.81	28.99	28.81	28.95
2018	AMEX	PPA	Fri, Nov 1, 2013	28.81	28.92	28.60	28.80
2017	AMEX	PPA	Thu, Oct 31, 2013	28.61	28.86	28.51	28.66
2016	AMEX	PPA	Wed, Oct 30, 2013	28.98	28.98	28.68	28.76
2015	AMEX	PPA	Tue, Oct 29, 2013	28.79	28.88	28.67	28.88
2014	AMEX	PPA	Mon, Oct 28, 2013	28.83	28.83	28.65	28.71
2013	AMEX	PPA	Fri, Oct 25, 2013	28.76	28.84	28.62	28.84
2012	AMEX	PPA	Thu, Oct 24, 2013	28.58	28.73	28.55	28.72
2011	AMEX	PPA	Wed, Oct 23, 2013	28.23	28.50	28.23	28.50
2010	AMEX	PPA	Tue, Oct 22, 2013	28.15	28.35	28.14	28.25
2009	AMEX	PPA	Mon, Oct 21, 2013	28.33	28.33	27.93	28.02
2008	AMEX	PPA	Fri, Oct 18, 2013	28.17	28.20	28.00	28.17
2007	AMEX	PPA	Thu, Oct 17, 2013	27.65	28.08	27.65	28.08
2006	AMEX	PPA	Wed, Oct 16, 2013	27.76	27.76	27.58	27.68
2005	AMEX	PPA	Tue, Oct 15, 2013	27.87	27.87	27.46	27.51
2004	AMEX	PPA	Mon, Oct 14, 2013	27.58	27.92	27.58	27.90
2003	AMEX	PPA	Fri, Oct 11, 2013	27.67	27.81	27.59	27.81
2002	AMEX	PPA	Thu, Oct 10, 2013	27.03	27.64	27.03	27.60
2001	AMEX	PPA	Wed, Oct 9, 2013	26.91	26.96	26.69	26.88
2000	AMEX	PPA	Tue, Oct 8, 2013	27.25	27.32	26.90	26.94
1999	AMEX	PPA	Mon, Oct 7, 2013	27.13	27.36	26.93	27.24
1998	AMEX	PPA	Fri, Oct 4, 2013	27.14	27.34	27.10	27.27
1997	AMEX	PPA	Thu, Oct 3, 2013	27.59	27.64	26.97	27.19
1996	AMEX	PPA	Wed, Oct 2, 2013	27.79	27.79	27.33	27.50
1995	AMEX	PPA	Tue, Oct 1, 2013	27.75	27.82	27.52	27.82
1994	AMEX	PPA	Mon, Sep 30, 2013	27.50	27.67	27.25	27.51
1993	AMEX	PPA	Fri, Sep 27, 2013	27.68	27.72	27.59	27.72
1992	AMEX	PPA	Thu, Sep 26, 2013	27.73	27.86	27.69	27.78
1991	AMEX	PPA	Wed, Sep 25, 2013	27.77	27.82	27.62	27.70
1990	AMEX	PPA	Tue, Sep 24, 2013	27.50	27.87	27.50	27.76
1989	AMEX	PPA	Mon, Sep 23, 2013	27.67	27.79	27.45	27.56
1988	AMEX	PPA	Fri, Sep 20, 2013	28.30	28.30	27.75	27.80
1987	AMEX	PPA	Thu, Sep 19, 2013	28.51	28.55	28.34	28.36
1986	AMEX	PPA	Wed, Sep 18, 2013	28.36	28.50	28.02	28.38
1985	AMEX	PPA	Tue, Sep 17, 2013	28.20	28.35	28.09	28.35
1984	AMEX	PPA	Mon, Sep 16, 2013	28.00	28.10	27.88	28.09
1983	AMEX	PPA	Fri, Sep 13, 2013	27.51	27.70	27.43	27.70
1982	AMEX	PPA	Thu, Sep 12, 2013	27.66	28.16	27.56	27.58
1981	AMEX	PPA	Wed, Sep 11, 2013	27.35	27.56	27.35	27.56
1980	AMEX	PPA	Tue, Sep 10, 2013	27.14	27.41	27.14	27.39
1979	AMEX	PPA	Mon, Sep 9, 2013	26.80	27.11	26.80	27.10
1978	AMEX	PPA	Fri, Sep 6, 2013	27.05	27.05	26.54	26.82
1977	AMEX	PPA	Thu, Sep 5, 2013	26.88	26.91	26.80	26.87
1976	AMEX	PPA	Wed, Sep 4, 2013	26.62	26.85	26.55	26.80
1975	AMEX	PPA	Tue, Sep 3, 2013	26.60	26.86	26.51	26.58
1974	AMEX	PPA	Fri, Aug 30, 2013	26.73	26.73	26.36	26.36
1973	AMEX	PPA	Thu, Aug 29, 2013	26.44	26.72	26.43	26.68
1972	AMEX	PPA	Wed, Aug 28, 2013	26.32	26.55	26.32	26.46
1971	AMEX	PPA	Tue, Aug 27, 2013	26.72	26.85	26.34	26.40
1970	AMEX	PPA	Mon, Aug 26, 2013	27.10	27.21	26.99	27.01
1969	AMEX	PPA	Fri, Aug 23, 2013	27.04	27.08	26.96	27.08
1968	AMEX	PPA	Thu, Aug 22, 2013	26.88	27.18	26.88	26.97
1967	AMEX	PPA	Wed, Aug 21, 2013	26.75	26.81	26.66	26.66
1966	AMEX	PPA	Tue, Aug 20, 2013	26.60	26.94	26.60	26.81
1965	AMEX	PPA	Mon, Aug 19, 2013	26.78	26.82	26.68	26.69
1964	AMEX	PPA	Fri, Aug 16, 2013	26.63	26.84	26.53	26.76
1963	AMEX	PPA	Thu, Aug 15, 2013	26.85	26.88	26.68	26.68
1962	AMEX	PPA	Wed, Aug 14, 2013	27.31	27.31	27.09	27.09
1961	AMEX	PPA	Tue, Aug 13, 2013	27.08	27.31	27.04	27.26
1960	AMEX	PPA	Mon, Aug 12, 2013	27.10	27.18	27.00	27.10
1959	AMEX	PPA	Fri, Aug 9, 2013	27.21	27.24	27.07	27.20
1958	AMEX	PPA	Thu, Aug 8, 2013	27.45	27.50	27.18	27.20
1957	AMEX	PPA	Wed, Aug 7, 2013	27.10	27.23	27.03	27.23
1956	AMEX	PPA	Tue, Aug 6, 2013	27.48	27.48	27.13	27.18
1955	AMEX	PPA	Mon, Aug 5, 2013	27.49	27.55	27.26	27.41
1954	AMEX	PPA	Fri, Aug 2, 2013	27.17	27.37	27.14	27.37
1953	AMEX	PPA	Thu, Aug 1, 2013	27.19	27.23	26.90	27.20
1952	AMEX	PPA	Wed, Jul 31, 2013	26.78	26.91	26.65	26.75
1951	AMEX	PPA	Tue, Jul 30, 2013	26.48	26.73	26.48	26.66
1950	AMEX	PPA	Mon, Jul 29, 2013	26.45	26.51	26.40	26.49
1949	AMEX	PPA	Fri, Jul 26, 2013	26.63	26.63	26.35	26.54
1948	AMEX	PPA	Thu, Jul 25, 2013	26.58	26.67	26.42	26.67
1947	AMEX	PPA	Wed, Jul 24, 2013	26.85	26.88	26.56	26.62
1946	AMEX	PPA	Tue, Jul 23, 2013	26.73	26.75	26.48	26.64
1945	AMEX	PPA	Mon, Jul 22, 2013	26.52	26.66	26.45	26.48
1944	AMEX	PPA	Fri, Jul 19, 2013	26.32	26.39	26.22	26.39
1943	AMEX	PPA	Thu, Jul 18, 2013	26.15	26.34	26.15	26.32
1942	AMEX	PPA	Wed, Jul 17, 2013	26.00	26.10	25.96	26.05
1941	AMEX	PPA	Tue, Jul 16, 2013	26.17	26.17	25.91	25.91
1940	AMEX	PPA	Mon, Jul 15, 2013	26.13	26.15	26.05	26.12
1939	AMEX	PPA	Fri, Jul 12, 2013	26.07	26.15	25.74	25.99
1938	AMEX	PPA	Thu, Jul 11, 2013	25.90	26.07	25.90	26.07
1937	AMEX	PPA	Wed, Jul 10, 2013	25.65	25.74	25.57	25.73
1936	AMEX	PPA	Tue, Jul 9, 2013	25.56	25.67	25.47	25.58
1935	AMEX	PPA	Mon, Jul 8, 2013	25.38	25.43	25.33	25.40
1934	AMEX	PPA	Fri, Jul 5, 2013	25.00	25.45	24.97	25.14
1933	AMEX	PPA	Wed, Jul 3, 2013	24.53	24.87	24.53	24.77
1932	AMEX	PPA	Tue, Jul 2, 2013	24.94	24.96	24.52	24.60
1931	AMEX	PPA	Mon, Jul 1, 2013	24.84	25.10	24.81	24.96
1930	AMEX	PPA	Fri, Jun 28, 2013	24.78	24.89	24.65	24.76
1929	AMEX	PPA	Thu, Jun 27, 2013	24.61	24.85	24.61	24.83
1928	AMEX	PPA	Wed, Jun 26, 2013	24.24	24.45	24.23	24.45
1927	AMEX	PPA	Tue, Jun 25, 2013	24.18	24.22	23.99	24.09
1926	AMEX	PPA	Mon, Jun 24, 2013	23.96	24.11	23.86	24.06
1925	AMEX	PPA	Fri, Jun 21, 2013	24.34	24.46	24.15	24.31
1924	AMEX	PPA	Thu, Jun 20, 2013	24.59	24.62	24.34	24.38
1923	AMEX	PPA	Wed, Jun 19, 2013	25.25	25.25	24.88	24.88
1922	AMEX	PPA	Tue, Jun 18, 2013	24.93	25.27	24.93	25.24
1921	AMEX	PPA	Mon, Jun 17, 2013	25.03	25.05	24.87	24.95
1920	AMEX	PPA	Fri, Jun 14, 2013	24.87	24.91	24.72	24.75
1919	AMEX	PPA	Thu, Jun 13, 2013	24.45	24.85	24.45	24.85
1918	AMEX	PPA	Wed, Jun 12, 2013	24.76	24.98	24.48	24.53
1917	AMEX	PPA	Tue, Jun 11, 2013	24.69	24.91	24.66	24.72
1916	AMEX	PPA	Mon, Jun 10, 2013	25.00	25.00	24.84	24.86
1915	AMEX	PPA	Fri, Jun 7, 2013	24.63	24.96	24.63	24.95
1914	AMEX	PPA	Thu, Jun 6, 2013	24.40	24.51	24.26	24.51
1913	AMEX	PPA	Wed, Jun 5, 2013	24.43	24.52	24.24	24.26
1912	AMEX	PPA	Tue, Jun 4, 2013	24.76	24.80	24.45	24.52
1911	AMEX	PPA	Mon, Jun 3, 2013	24.75	24.75	24.50	24.69
1910	AMEX	PPA	Fri, May 31, 2013	24.66	24.93	24.66	24.73
1909	AMEX	PPA	Thu, May 30, 2013	24.75	24.95	24.75	24.85
1908	AMEX	PPA	Wed, May 29, 2013	24.79	24.79	24.58	24.64
1907	AMEX	PPA	Tue, May 28, 2013	24.86	25.02	24.82	24.83
1906	AMEX	PPA	Fri, May 24, 2013	24.48	24.60	24.38	24.57
1905	AMEX	PPA	Thu, May 23, 2013	24.24	24.63	24.20	24.53
1904	AMEX	PPA	Wed, May 22, 2013	24.75	24.86	24.44	24.48
1903	AMEX	PPA	Tue, May 21, 2013	24.85	24.85	24.75	24.78
1902	AMEX	PPA	Mon, May 20, 2013	24.80	24.88	24.61	24.81
1901	AMEX	PPA	Fri, May 17, 2013	24.61	24.81	24.61	24.81
1900	AMEX	PPA	Thu, May 16, 2013	24.37	24.46	24.28	24.28
1899	AMEX	PPA	Wed, May 15, 2013	24.30	24.41	24.20	24.41
1898	AMEX	PPA	Tue, May 14, 2013	24.08	24.33	24.08	24.33
1897	AMEX	PPA	Mon, May 13, 2013	23.91	24.07	23.91	24.00
1896	AMEX	PPA	Fri, May 10, 2013	24.00	24.05	23.97	24.05
1895	AMEX	PPA	Thu, May 9, 2013	23.83	24.06	23.83	24.02
1894	AMEX	PPA	Wed, May 8, 2013	23.80	23.83	23.73	23.80
1893	AMEX	PPA	Tue, May 7, 2013	23.69	23.81	23.67	23.81
1892	AMEX	PPA	Mon, May 6, 2013	23.62	23.69	23.62	23.66
1891	AMEX	PPA	Fri, May 3, 2013	23.41	23.60	23.41	23.56
1890	AMEX	PPA	Thu, May 2, 2013	23.11	23.27	23.04	23.22
1889	AMEX	PPA	Wed, May 1, 2013	23.14	23.16	23.01	23.02
1888	AMEX	PPA	Tue, Apr 30, 2013	23.11	23.22	23.03	23.22
1887	AMEX	PPA	Mon, Apr 29, 2013	22.95	23.10	22.91	23.04
1886	AMEX	PPA	Fri, Apr 26, 2013	22.93	23.16	22.93	23.01
1885	AMEX	PPA	Thu, Apr 25, 2013	23.00	23.18	22.83	23.15
1884	AMEX	PPA	Wed, Apr 24, 2013	22.70	22.99	22.70	22.94
1883	AMEX	PPA	Tue, Apr 23, 2013	22.52	22.66	22.52	22.66
1882	AMEX	PPA	Mon, Apr 22, 2013	22.43	22.58	22.26	22.43
1881	AMEX	PPA	Fri, Apr 19, 2013	22.19	22.43	22.19	22.43
1880	AMEX	PPA	Thu, Apr 18, 2013	22.32	22.45	22.05	22.05
1879	AMEX	PPA	Wed, Apr 17, 2013	22.63	22.63	22.21	22.29
1878	AMEX	PPA	Tue, Apr 16, 2013	22.83	22.83	22.68	22.79
1877	AMEX	PPA	Mon, Apr 15, 2013	23.13	23.13	22.60	22.63
1876	AMEX	PPA	Fri, Apr 12, 2013	23.18	23.18	23.11	23.18
1875	AMEX	PPA	Thu, Apr 11, 2013	23.18	23.39	23.18	23.38
1874	AMEX	PPA	Wed, Apr 10, 2013	23.00	23.25	23.00	23.22
1873	AMEX	PPA	Tue, Apr 9, 2013	22.94	22.96	22.82	22.90
1872	AMEX	PPA	Mon, Apr 8, 2013	22.84	22.89	22.67	22.84
1871	AMEX	PPA	Fri, Apr 5, 2013	22.59	22.74	22.37	22.74
1870	AMEX	PPA	Thu, Apr 4, 2013	22.74	22.80	22.70	22.72
1869	AMEX	PPA	Wed, Apr 3, 2013	22.89	22.89	22.67	22.72
1868	AMEX	PPA	Tue, Apr 2, 2013	23.01	23.01	22.70	22.74
1867	AMEX	PPA	Mon, Apr 1, 2013	23.15	23.15	22.87	22.90
1866	AMEX	PPA	Thu, Mar 28, 2013	23.07	23.15	23.07	23.14
1865	AMEX	PPA	Wed, Mar 27, 2013	22.93	23.05	22.85	23.02
1864	AMEX	PPA	Tue, Mar 26, 2013	22.95	22.97	22.92	22.96
1863	AMEX	PPA	Mon, Mar 25, 2013	22.88	23.00	22.73	22.79
1862	AMEX	PPA	Fri, Mar 22, 2013	22.90	22.90	22.86	22.87
1861	AMEX	PPA	Thu, Mar 21, 2013	22.95	23.04	22.80	22.84
1860	AMEX	PPA	Wed, Mar 20, 2013	23.04	23.10	23.01	23.10
1859	AMEX	PPA	Tue, Mar 19, 2013	22.95	23.02	22.79	22.89
1858	AMEX	PPA	Mon, Mar 18, 2013	22.83	22.99	22.74	22.90
1857	AMEX	PPA	Fri, Mar 15, 2013	22.83	22.96	22.83	22.95
1856	AMEX	PPA	Thu, Mar 14, 2013	22.83	22.89	22.82	22.82
1855	AMEX	PPA	Wed, Mar 13, 2013	22.52	22.77	22.52	22.75
1854	AMEX	PPA	Tue, Mar 12, 2013	22.50	22.58	22.45	22.52
1853	AMEX	PPA	Mon, Mar 11, 2013	22.36	22.49	22.36	22.49
1852	AMEX	PPA	Fri, Mar 8, 2013	22.25	22.43	22.25	22.43
1851	AMEX	PPA	Thu, Mar 7, 2013	22.11	22.24	22.10	22.23
1850	AMEX	PPA	Wed, Mar 6, 2013	22.05	22.09	21.96	22.05
1849	AMEX	PPA	Tue, Mar 5, 2013	21.76	22.03	21.76	22.03
1848	AMEX	PPA	Mon, Mar 4, 2013	21.73	21.73	21.62	21.69
1847	AMEX	PPA	Fri, Mar 1, 2013	21.76	21.85	21.67	21.76
1846	AMEX	PPA	Thu, Feb 28, 2013	21.89	21.97	21.83	21.83
1845	AMEX	PPA	Wed, Feb 27, 2013	21.46	21.91	21.46	21.91
1844	AMEX	PPA	Tue, Feb 26, 2013	21.41	21.53	21.35	21.49
1843	AMEX	PPA	Mon, Feb 25, 2013	21.70	21.72	21.39	21.39
1842	AMEX	PPA	Fri, Feb 22, 2013	21.61	21.76	21.61	21.72
1841	AMEX	PPA	Thu, Feb 21, 2013	21.67	21.67	21.47	21.52
1840	AMEX	PPA	Wed, Feb 20, 2013	21.97	21.97	21.71	21.71
1839	AMEX	PPA	Tue, Feb 19, 2013	21.61	21.95	21.59	21.95
1838	AMEX	PPA	Fri, Feb 15, 2013	21.83	21.87	21.78	21.84
1837	AMEX	PPA	Thu, Feb 14, 2013	21.56	21.79	21.56	21.78
1836	AMEX	PPA	Wed, Feb 13, 2013	21.79	21.85	21.71	21.77
1835	AMEX	PPA	Tue, Feb 12, 2013	21.69	21.87	21.69	21.81
1834	AMEX	PPA	Mon, Feb 11, 2013	21.86	21.86	21.75	21.79
1833	AMEX	PPA	Fri, Feb 8, 2013	21.84	21.86	21.81	21.82
1832	AMEX	PPA	Thu, Feb 7, 2013	21.60	21.75	21.52	21.75
1831	AMEX	PPA	Wed, Feb 6, 2013	21.33	21.54	21.33	21.53
1830	AMEX	PPA	Tue, Feb 5, 2013	21.22	21.53	21.22	21.50
1829	AMEX	PPA	Mon, Feb 4, 2013	21.20	21.37	21.17	21.17
1828	AMEX	PPA	Fri, Feb 1, 2013	21.33	21.46	21.31	21.42
1827	AMEX	PPA	Thu, Jan 31, 2013	21.50	21.50	21.25	21.25
1826	AMEX	PPA	Wed, Jan 30, 2013	21.76	21.76	21.51	21.51
1825	AMEX	PPA	Tue, Jan 29, 2013	21.73	21.76	21.57	21.74
1824	AMEX	PPA	Mon, Jan 28, 2013	21.97	21.97	21.74	21.74
1823	AMEX	PPA	Fri, Jan 25, 2013	21.91	21.98	21.89	21.95
1822	AMEX	PPA	Thu, Jan 24, 2013	21.81	21.94	21.81	21.88
1821	AMEX	PPA	Wed, Jan 23, 2013	21.70	21.88	21.67	21.82
1820	AMEX	PPA	Tue, Jan 22, 2013	21.70	21.79	21.65	21.78
1819	AMEX	PPA	Fri, Jan 18, 2013	21.64	21.70	21.54	21.68
1818	AMEX	PPA	Thu, Jan 17, 2013	21.41	21.69	21.40	21.64
1817	AMEX	PPA	Wed, Jan 16, 2013	21.45	21.45	21.37	21.39
1816	AMEX	PPA	Tue, Jan 15, 2013	21.41	21.63	21.41	21.63
1815	AMEX	PPA	Mon, Jan 14, 2013	21.69	21.69	21.32	21.49
1814	AMEX	PPA	Fri, Jan 11, 2013	21.60	21.60	21.44	21.46
1813	AMEX	PPA	Thu, Jan 10, 2013	21.56	21.58	21.50	21.58
1812	AMEX	PPA	Wed, Jan 9, 2013	21.49	21.61	21.49	21.54
1811	AMEX	PPA	Tue, Jan 8, 2013	21.42	21.42	21.24	21.29
1810	AMEX	PPA	Mon, Jan 7, 2013	21.65	21.65	21.51	21.56
1809	AMEX	PPA	Fri, Jan 4, 2013	21.54	21.66	21.54	21.66
1808	AMEX	PPA	Thu, Jan 3, 2013	21.48	21.63	21.43	21.52
1807	AMEX	PPA	Wed, Jan 2, 2013	21.27	21.47	21.27	21.43
1806	AMEX	PPA	Mon, Dec 31, 2012	20.42	20.95	20.42	20.94
1805	AMEX	PPA	Fri, Dec 28, 2012	20.69	20.83	20.61	20.61
1804	AMEX	PPA	Thu, Dec 27, 2012	20.88	20.90	20.66	20.87
1803	AMEX	PPA	Wed, Dec 26, 2012	20.96	20.96	20.84	20.89
1802	AMEX	PPA	Mon, Dec 24, 2012	20.85	21.00	20.85	20.98
1801	AMEX	PPA	Fri, Dec 21, 2012	20.86	21.01	20.86	21.01
1800	AMEX	PPA	Thu, Dec 20, 2012	21.00	21.24	21.00	21.24
1799	AMEX	PPA	Wed, Dec 19, 2012	21.13	21.25	21.09	21.14
1798	AMEX	PPA	Tue, Dec 18, 2012	20.75	21.11	20.74	21.11
1797	AMEX	PPA	Mon, Dec 17, 2012	20.44	20.73	20.43	20.73
1796	AMEX	PPA	Fri, Dec 14, 2012	20.60	20.62	20.50	20.50
1795	AMEX	PPA	Thu, Dec 13, 2012	20.69	20.69	20.56	20.59
1794	AMEX	PPA	Wed, Dec 12, 2012	20.88	20.94	20.72	20.72
1793	AMEX	PPA	Tue, Dec 11, 2012	20.84	20.91	20.80	20.81
1792	AMEX	PPA	Mon, Dec 10, 2012	20.58	20.77	20.58	20.75
1791	AMEX	PPA	Fri, Dec 7, 2012	20.50	20.61	20.47	20.60
1790	AMEX	PPA	Thu, Dec 6, 2012	20.50	20.52	20.37	20.52
1789	AMEX	PPA	Wed, Dec 5, 2012	20.43	20.58	20.28	20.47
1788	AMEX	PPA	Tue, Dec 4, 2012	20.43	20.49	20.34	20.41
1787	AMEX	PPA	Mon, Dec 3, 2012	20.69	20.69	20.38	20.39
1786	AMEX	PPA	Fri, Nov 30, 2012	20.50	20.63	20.50	20.53
1785	AMEX	PPA	Thu, Nov 29, 2012	20.43	20.62	20.43	20.56
1784	AMEX	PPA	Wed, Nov 28, 2012	20.17	20.45	20.13	20.44
1783	AMEX	PPA	Tue, Nov 27, 2012	20.17	20.42	20.17	20.31
1782	AMEX	PPA	Mon, Nov 26, 2012	20.20	20.32	20.20	20.32
1781	AMEX	PPA	Fri, Nov 23, 2012	20.22	20.29	20.20	20.29
1780	AMEX	PPA	Wed, Nov 21, 2012	20.02	20.09	20.02	20.06
1779	AMEX	PPA	Tue, Nov 20, 2012	20.02	20.07	19.83	19.97
1778	AMEX	PPA	Mon, Nov 19, 2012	19.70	19.89	19.70	19.89
1777	AMEX	PPA	Fri, Nov 16, 2012	19.45	19.54	19.35	19.53
1776	AMEX	PPA	Thu, Nov 15, 2012	19.51	19.56	19.37	19.42
1775	AMEX	PPA	Wed, Nov 14, 2012	19.95	19.96	19.53	19.56
1774	AMEX	PPA	Tue, Nov 13, 2012	19.76	20.12	19.76	19.99
1773	AMEX	PPA	Mon, Nov 12, 2012	20.01	20.04	19.96	20.01
1772	AMEX	PPA	Fri, Nov 9, 2012	19.90	20.05	19.84	20.01
1771	AMEX	PPA	Thu, Nov 8, 2012	20.11	20.15	19.90	19.90
1770	AMEX	PPA	Wed, Nov 7, 2012	20.38	20.38	19.99	20.22
1769	AMEX	PPA	Tue, Nov 6, 2012	20.39	20.82	20.39	20.72
1768	AMEX	PPA	Mon, Nov 5, 2012	20.25	20.31	20.22	20.28
1767	AMEX	PPA	Fri, Nov 2, 2012	20.42	20.45	20.22	20.22
1766	AMEX	PPA	Thu, Nov 1, 2012	20.07	20.39	20.07	20.34
1765	AMEX	PPA	Wed, Oct 31, 2012	20.04	20.11	19.96	20.09
1764	AMEX	PPA	Fri, Oct 26, 2012	20.06	20.08	19.89	19.97
1763	AMEX	PPA	Thu, Oct 25, 2012	19.99	19.99	19.80	19.92
1762	AMEX	PPA	Wed, Oct 24, 2012	20.00	20.00	19.82	19.82
1761	AMEX	PPA	Tue, Oct 23, 2012	19.72	19.87	19.68	19.85
1760	AMEX	PPA	Mon, Oct 22, 2012	20.01	20.10	19.93	20.03
1759	AMEX	PPA	Fri, Oct 19, 2012	20.06	20.21	20.02	20.08
1758	AMEX	PPA	Thu, Oct 18, 2012	20.20	20.33	20.20	20.32
1757	AMEX	PPA	Wed, Oct 17, 2012	19.97	20.25	19.97	20.25
1756	AMEX	PPA	Tue, Oct 16, 2012	20.09	20.19	20.09	20.17
1755	AMEX	PPA	Mon, Oct 15, 2012	19.90	19.95	19.85	19.95
1754	AMEX	PPA	Fri, Oct 12, 2012	19.92	19.92	19.78	19.83
1753	AMEX	PPA	Thu, Oct 11, 2012	19.86	19.97	19.84	19.84
1752	AMEX	PPA	Wed, Oct 10, 2012	19.76	19.85	19.72	19.72
1751	AMEX	PPA	Tue, Oct 9, 2012	19.95	19.95	19.87	19.87
1750	AMEX	PPA	Mon, Oct 8, 2012	20.12	20.12	20.08	20.09
1749	AMEX	PPA	Fri, Oct 5, 2012	20.03	20.31	20.03	20.14
1748	AMEX	PPA	Thu, Oct 4, 2012	20.06	20.10	20.01	20.07
1747	AMEX	PPA	Wed, Oct 3, 2012	19.97	20.05	19.91	19.98
1746	AMEX	PPA	Tue, Oct 2, 2012	19.95	20.03	19.93	20.03
1745	AMEX	PPA	Mon, Oct 1, 2012	20.00	20.11	19.77	20.02
1744	AMEX	PPA	Fri, Sep 28, 2012	19.85	19.92	19.77	19.88
1743	AMEX	PPA	Thu, Sep 27, 2012	19.77	19.96	19.77	19.93
1742	AMEX	PPA	Wed, Sep 26, 2012	19.81	19.90	19.73	19.79
1741	AMEX	PPA	Tue, Sep 25, 2012	20.02	20.05	19.88	19.88
1740	AMEX	PPA	Mon, Sep 24, 2012	20.03	20.07	19.91	20.00
1739	AMEX	PPA	Fri, Sep 21, 2012	20.20	20.22	20.11	20.11
1738	AMEX	PPA	Thu, Sep 20, 2012	20.30	20.30	20.21	20.27
1737	AMEX	PPA	Wed, Sep 19, 2012	20.35	20.39	20.28	20.35
1736	AMEX	PPA	Tue, Sep 18, 2012	20.23	20.35	20.23	20.33
1735	AMEX	PPA	Mon, Sep 17, 2012	20.40	20.45	20.37	20.37
1734	AMEX	PPA	Fri, Sep 14, 2012	20.45	20.63	20.45	20.51
1733	AMEX	PPA	Thu, Sep 13, 2012	20.14	20.41	20.05	20.35
1732	AMEX	PPA	Wed, Sep 12, 2012	20.09	20.19	20.07	20.15
1731	AMEX	PPA	Tue, Sep 11, 2012	20.04	20.08	20.03	20.03
1730	AMEX	PPA	Mon, Sep 10, 2012	20.05	20.09	19.96	19.98
1729	AMEX	PPA	Fri, Sep 7, 2012	20.05	20.17	20.05	20.12
1728	AMEX	PPA	Thu, Sep 6, 2012	19.71	20.00	19.71	20.00
1727	AMEX	PPA	Wed, Sep 5, 2012	19.59	19.66	19.53	19.63
1726	AMEX	PPA	Tue, Sep 4, 2012	19.66	19.68	19.46	19.63
1725	AMEX	PPA	Fri, Aug 31, 2012	19.65	19.74	19.64	19.74
1724	AMEX	PPA	Thu, Aug 30, 2012	19.61	19.61	19.50	19.58
1723	AMEX	PPA	Wed, Aug 29, 2012	19.64	19.71	19.64	19.71
1722	AMEX	PPA	Tue, Aug 28, 2012	19.60	19.71	19.59	19.71
1721	AMEX	PPA	Mon, Aug 27, 2012	19.71	19.76	19.65	19.65
1720	AMEX	PPA	Fri, Aug 24, 2012	19.58	19.70	19.58	19.69
1719	AMEX	PPA	Thu, Aug 23, 2012	19.65	19.73	19.58	19.64
1718	AMEX	PPA	Wed, Aug 22, 2012	19.93	19.93	19.76	19.82
1717	AMEX	PPA	Tue, Aug 21, 2012	20.02	20.14	19.93	19.93
1716	AMEX	PPA	Mon, Aug 20, 2012	19.98	20.00	19.89	19.98
1715	AMEX	PPA	Fri, Aug 17, 2012	19.70	19.96	19.70	19.96
1714	AMEX	PPA	Thu, Aug 16, 2012	19.67	19.89	19.65	19.83
1713	AMEX	PPA	Wed, Aug 15, 2012	19.56	19.64	19.54	19.64
1712	AMEX	PPA	Tue, Aug 14, 2012	19.55	19.66	19.50	19.50
1711	AMEX	PPA	Mon, Aug 13, 2012	19.31	19.60	19.31	19.60
1710	AMEX	PPA	Fri, Aug 10, 2012	19.50	19.63	19.50	19.62
1709	AMEX	PPA	Thu, Aug 9, 2012	19.47	19.60	19.47	19.59
1708	AMEX	PPA	Wed, Aug 8, 2012	19.31	19.48	19.31	19.48
1707	AMEX	PPA	Tue, Aug 7, 2012	19.07	19.41	19.07	19.35
1706	AMEX	PPA	Mon, Aug 6, 2012	19.20	19.20	19.13	19.13
1705	AMEX	PPA	Fri, Aug 3, 2012	19.08	19.13	19.02	19.04
1704	AMEX	PPA	Thu, Aug 2, 2012	18.57	18.67	18.50	18.67
1703	AMEX	PPA	Wed, Aug 1, 2012	18.99	19.01	18.87	18.87
1702	AMEX	PPA	Tue, Jul 31, 2012	18.82	19.12	18.82	19.05
1701	AMEX	PPA	Mon, Jul 30, 2012	19.14	19.14	19.03	19.06
1700	AMEX	PPA	Fri, Jul 27, 2012	18.84	19.11	18.83	19.09
1699	AMEX	PPA	Thu, Jul 26, 2012	18.66	18.89	18.66	18.77
1698	AMEX	PPA	Wed, Jul 25, 2012	18.56	18.63	18.46	18.53
1697	AMEX	PPA	Tue, Jul 24, 2012	18.53	18.53	18.36	18.46
1696	AMEX	PPA	Mon, Jul 23, 2012	18.57	18.72	18.56	18.72
1695	AMEX	PPA	Fri, Jul 20, 2012	19.07	19.11	18.93	18.96
1694	AMEX	PPA	Thu, Jul 19, 2012	19.08	19.21	19.08	19.18
1693	AMEX	PPA	Wed, Jul 18, 2012	18.54	19.08	18.54	19.02
1692	AMEX	PPA	Tue, Jul 17, 2012	18.55	18.72	18.55	18.72
1691	AMEX	PPA	Mon, Jul 16, 2012	18.64	18.68	18.63	18.64
1690	AMEX	PPA	Fri, Jul 13, 2012	18.73	18.78	18.73	18.78
1689	AMEX	PPA	Thu, Jul 12, 2012	18.38	18.48	18.32	18.45
1688	AMEX	PPA	Wed, Jul 11, 2012	18.61	18.68	18.49	18.52
1687	AMEX	PPA	Tue, Jul 10, 2012	18.90	18.90	18.61	18.65
1686	AMEX	PPA	Mon, Jul 9, 2012	18.81	18.86	18.81	18.85
1685	AMEX	PPA	Fri, Jul 6, 2012	18.82	18.90	18.82	18.83
1684	AMEX	PPA	Thu, Jul 5, 2012	19.08	19.20	19.08	19.15
1683	AMEX	PPA	Tue, Jul 3, 2012	18.99	19.12	18.99	19.12
1682	AMEX	PPA	Mon, Jul 2, 2012	19.09	19.27	18.88	18.94
1681	AMEX	PPA	Fri, Jun 29, 2012	18.91	19.01	18.91	19.01
1680	AMEX	PPA	Thu, Jun 28, 2012	18.36	18.40	18.24	18.40
1679	AMEX	PPA	Wed, Jun 27, 2012	18.29	18.50	18.29	18.48
1678	AMEX	PPA	Tue, Jun 26, 2012	18.32	18.33	18.20	18.26
1677	AMEX	PPA	Mon, Jun 25, 2012	18.43	18.43	18.31	18.31
1676	AMEX	PPA	Fri, Jun 22, 2012	18.58	18.64	18.52	18.63
1675	AMEX	PPA	Thu, Jun 21, 2012	18.92	18.92	18.54	18.54
1674	AMEX	PPA	Wed, Jun 20, 2012	18.88	18.91	18.85	18.90
1673	AMEX	PPA	Tue, Jun 19, 2012	18.92	19.00	18.90	18.97
1672	AMEX	PPA	Mon, Jun 18, 2012	18.55	18.75	18.55	18.75
1671	AMEX	PPA	Fri, Jun 15, 2012	18.57	18.63	18.57	18.63
1670	AMEX	PPA	Thu, Jun 14, 2012	18.62	18.72	18.56	18.64
1669	AMEX	PPA	Wed, Jun 13, 2012	18.67	18.67	18.46	18.50
1668	AMEX	PPA	Tue, Jun 12, 2012	18.55	18.68	18.48	18.68
1667	AMEX	PPA	Mon, Jun 11, 2012	18.77	18.77	18.59	18.59
1666	AMEX	PPA	Fri, Jun 8, 2012	18.61	18.69	18.60	18.69
1665	AMEX	PPA	Thu, Jun 7, 2012	18.68	18.74	18.61	18.61
1664	AMEX	PPA	Wed, Jun 6, 2012	18.33	18.46	18.33	18.46
1663	AMEX	PPA	Tue, Jun 5, 2012	17.91	18.09	17.91	18.09
1662	AMEX	PPA	Mon, Jun 4, 2012	18.09	18.09	17.89	17.98
1661	AMEX	PPA	Fri, Jun 1, 2012	18.14	18.23	18.08	18.08
1660	AMEX	PPA	Thu, May 31, 2012	18.45	18.58	18.37	18.50
1659	AMEX	PPA	Wed, May 30, 2012	18.51	18.58	18.51	18.56
1658	AMEX	PPA	Tue, May 29, 2012	18.64	18.69	18.57	18.69
1657	AMEX	PPA	Fri, May 25, 2012	18.60	18.61	18.44	18.46
1656	AMEX	PPA	Thu, May 24, 2012	18.61	18.61	18.42	18.54
1655	AMEX	PPA	Wed, May 23, 2012	18.31	18.56	18.28	18.56
1654	AMEX	PPA	Tue, May 22, 2012	18.57	18.68	18.50	18.56
1653	AMEX	PPA	Mon, May 21, 2012	18.22	18.56	18.16	18.54
1652	AMEX	PPA	Fri, May 18, 2012	18.33	18.38	18.17	18.18
1651	AMEX	PPA	Thu, May 17, 2012	18.67	18.67	18.35	18.35
1650	AMEX	PPA	Wed, May 16, 2012	18.90	18.98	18.72	18.73
1649	AMEX	PPA	Tue, May 15, 2012	18.93	19.01	18.82	18.82
1648	AMEX	PPA	Mon, May 14, 2012	18.94	19.03	18.83	19.03
1647	AMEX	PPA	Fri, May 11, 2012	19.01	19.16	18.98	19.08
1646	AMEX	PPA	Thu, May 10, 2012	19.23	19.23	19.11	19.14
1645	AMEX	PPA	Wed, May 9, 2012	18.99	19.27	18.99	19.14
1644	AMEX	PPA	Tue, May 8, 2012	19.27	19.35	19.18	19.32
1643	AMEX	PPA	Mon, May 7, 2012	19.36	19.45	19.22	19.41
1642	AMEX	PPA	Fri, May 4, 2012	19.60	19.68	19.48	19.49
1641	AMEX	PPA	Thu, May 3, 2012	19.95	19.95	19.76	19.79
1640	AMEX	PPA	Wed, May 2, 2012	19.92	19.98	19.90	19.96
1639	AMEX	PPA	Tue, May 1, 2012	19.88	20.17	19.88	20.05
1638	AMEX	PPA	Mon, Apr 30, 2012	20.08	20.08	19.95	19.98
1637	AMEX	PPA	Fri, Apr 27, 2012	20.04	20.16	20.04	20.15
1636	AMEX	PPA	Thu, Apr 26, 2012	19.80	20.03	19.80	19.99
1635	AMEX	PPA	Wed, Apr 25, 2012	19.85	19.94	19.82	19.87
1634	AMEX	PPA	Tue, Apr 24, 2012	19.61	19.72	19.61	19.67
1633	AMEX	PPA	Mon, Apr 23, 2012	19.59	19.60	19.45	19.56
1632	AMEX	PPA	Fri, Apr 20, 2012	19.74	19.87	19.74	19.78
1631	AMEX	PPA	Thu, Apr 19, 2012	19.78	19.81	19.60	19.60
1630	AMEX	PPA	Wed, Apr 18, 2012	19.85	19.85	19.78	19.81
1629	AMEX	PPA	Tue, Apr 17, 2012	19.72	19.97	19.71	19.89
1628	AMEX	PPA	Mon, Apr 16, 2012	19.65	19.70	19.54	19.61
1627	AMEX	PPA	Fri, Apr 13, 2012	19.77	19.91	19.57	19.57
1626	AMEX	PPA	Thu, Apr 12, 2012	19.59	19.85	19.59	19.85
1625	AMEX	PPA	Wed, Apr 11, 2012	19.38	19.49	19.38	19.41
1624	AMEX	PPA	Tue, Apr 10, 2012	19.47	19.47	19.20	19.20
1623	AMEX	PPA	Mon, Apr 9, 2012	19.62	19.62	19.49	19.55
1622	AMEX	PPA	Thu, Apr 5, 2012	19.94	19.94	19.83	19.85
1621	AMEX	PPA	Wed, Apr 4, 2012	19.85	20.02	19.85	20.01
1620	AMEX	PPA	Tue, Apr 3, 2012	20.26	20.31	20.11	20.19
1619	AMEX	PPA	Mon, Apr 2, 2012	20.10	20.35	20.10	20.29
1618	AMEX	PPA	Fri, Mar 30, 2012	20.24	20.24	20.08	20.15
1617	AMEX	PPA	Thu, Mar 29, 2012	19.98	20.12	19.91	20.12
1616	AMEX	PPA	Wed, Mar 28, 2012	20.25	20.25	20.00	20.08
1615	AMEX	PPA	Tue, Mar 27, 2012	20.32	20.37	20.26	20.26
1614	AMEX	PPA	Mon, Mar 26, 2012	20.25	20.33	20.25	20.31
1613	AMEX	PPA	Fri, Mar 23, 2012	19.86	20.03	19.86	20.03
1612	AMEX	PPA	Thu, Mar 22, 2012	19.78	19.89	19.74	19.89
1611	AMEX	PPA	Wed, Mar 21, 2012	19.95	20.03	19.94	20.01
1610	AMEX	PPA	Tue, Mar 20, 2012	20.06	20.06	19.91	19.94
1609	AMEX	PPA	Mon, Mar 19, 2012	20.02	20.29	20.02	20.23
1608	AMEX	PPA	Fri, Mar 16, 2012	20.24	20.25	20.09	20.19
1607	AMEX	PPA	Thu, Mar 15, 2012	20.15	20.24	20.12	20.23
1606	AMEX	PPA	Wed, Mar 14, 2012	20.19	20.22	20.12	20.18
1605	AMEX	PPA	Tue, Mar 13, 2012	19.93	20.18	19.93	20.18
1604	AMEX	PPA	Mon, Mar 12, 2012	19.91	19.92	19.87	19.89
1603	AMEX	PPA	Fri, Mar 9, 2012	19.94	20.00	19.89	19.90
1602	AMEX	PPA	Thu, Mar 8, 2012	19.72	19.86	19.66	19.81
1601	AMEX	PPA	Wed, Mar 7, 2012	19.47	19.57	19.47	19.56
1600	AMEX	PPA	Tue, Mar 6, 2012	19.67	19.67	19.40	19.42
1599	AMEX	PPA	Mon, Mar 5, 2012	19.83	19.84	19.65	19.83
1598	AMEX	PPA	Fri, Mar 2, 2012	20.01	20.06	19.85	19.90
1597	AMEX	PPA	Thu, Mar 1, 2012	20.03	20.10	20.00	20.04
1596	AMEX	PPA	Wed, Feb 29, 2012	20.12	20.22	20.01	20.03
1595	AMEX	PPA	Tue, Feb 28, 2012	20.11	20.11	19.98	20.05
1594	AMEX	PPA	Mon, Feb 27, 2012	19.98	20.15	19.90	20.09
1593	AMEX	PPA	Fri, Feb 24, 2012	20.09	20.26	20.09	20.10
1592	AMEX	PPA	Thu, Feb 23, 2012	19.96	20.16	19.96	20.03
1591	AMEX	PPA	Wed, Feb 22, 2012	19.97	20.09	19.80	20.00
1590	AMEX	PPA	Tue, Feb 21, 2012	20.07	20.12	20.00	20.02
1589	AMEX	PPA	Fri, Feb 17, 2012	20.00	20.05	20.00	20.04
1588	AMEX	PPA	Thu, Feb 16, 2012	19.85	19.97	19.82	19.95
1587	AMEX	PPA	Wed, Feb 15, 2012	20.05	20.05	19.79	19.79
1586	AMEX	PPA	Tue, Feb 14, 2012	20.02	20.02	19.89	20.00
1585	AMEX	PPA	Mon, Feb 13, 2012	19.97	20.04	19.93	20.02
1584	AMEX	PPA	Fri, Feb 10, 2012	19.86	19.90	19.80	19.87
1583	AMEX	PPA	Thu, Feb 9, 2012	20.05	20.05	19.95	20.03
1582	AMEX	PPA	Wed, Feb 8, 2012	19.76	19.99	19.76	19.98
1581	AMEX	PPA	Tue, Feb 7, 2012	19.64	19.79	19.59	19.73
1580	AMEX	PPA	Mon, Feb 6, 2012	19.72	19.74	19.67	19.69
1579	AMEX	PPA	Fri, Feb 3, 2012	19.70	19.87	19.70	19.83
1578	AMEX	PPA	Thu, Feb 2, 2012	19.65	19.65	19.47	19.52
1577	AMEX	PPA	Wed, Feb 1, 2012	19.45	19.66	19.42	19.59
1576	AMEX	PPA	Tue, Jan 31, 2012	19.20	19.26	19.14	19.26
1575	AMEX	PPA	Mon, Jan 30, 2012	19.05	19.15	19.03	19.12
1574	AMEX	PPA	Fri, Jan 27, 2012	19.17	19.25	19.15	19.25
1573	AMEX	PPA	Thu, Jan 26, 2012	19.44	19.44	19.24	19.24
1572	AMEX	PPA	Wed, Jan 25, 2012	19.18	19.37	19.07	19.34
1571	AMEX	PPA	Tue, Jan 24, 2012	19.15	19.21	19.09	19.17
1570	AMEX	PPA	Mon, Jan 23, 2012	19.19	19.40	19.07	19.21
1569	AMEX	PPA	Fri, Jan 20, 2012	19.28	19.28	19.19	19.22
1568	AMEX	PPA	Thu, Jan 19, 2012	19.15	19.34	19.08	19.34
1567	AMEX	PPA	Wed, Jan 18, 2012	18.89	19.13	18.89	19.10
1566	AMEX	PPA	Tue, Jan 17, 2012	19.00	19.05	18.91	18.91
1565	AMEX	PPA	Fri, Jan 13, 2012	18.89	18.89	18.77	18.80
1564	AMEX	PPA	Thu, Jan 12, 2012	18.85	19.02	18.85	19.00
1563	AMEX	PPA	Wed, Jan 11, 2012	18.69	18.88	18.69	18.87
1562	AMEX	PPA	Tue, Jan 10, 2012	18.65	18.81	18.65	18.76
1561	AMEX	PPA	Mon, Jan 9, 2012	18.40	18.50	18.34	18.48
1560	AMEX	PPA	Fri, Jan 6, 2012	18.44	18.44	18.30	18.42
1559	AMEX	PPA	Thu, Jan 5, 2012	18.33	18.43	18.20	18.40
1558	AMEX	PPA	Wed, Jan 4, 2012	18.45	18.46	18.29	18.46
1557	AMEX	PPA	Tue, Jan 3, 2012	18.55	18.64	18.47	18.47
1556	AMEX	PPA	Fri, Dec 30, 2011	18.33	18.33	18.20	18.20
1555	AMEX	PPA	Thu, Dec 29, 2011	18.22	18.32	18.09	18.31
1554	AMEX	PPA	Wed, Dec 28, 2011	18.38	18.38	18.14	18.14
1553	AMEX	PPA	Tue, Dec 27, 2011	18.39	18.44	18.37	18.42
1552	AMEX	PPA	Fri, Dec 23, 2011	18.34	18.48	18.34	18.46
1551	AMEX	PPA	Thu, Dec 22, 2011	18.23	18.43	18.19	18.38
1550	AMEX	PPA	Wed, Dec 21, 2011	18.12	18.22	17.99	18.22
1549	AMEX	PPA	Tue, Dec 20, 2011	17.80	18.16	17.79	18.13
1548	AMEX	PPA	Mon, Dec 19, 2011	17.77	17.92	17.51	17.53
1547	AMEX	PPA	Fri, Dec 16, 2011	17.76	17.91	17.67	17.75
1546	AMEX	PPA	Thu, Dec 15, 2011	17.67	17.71	17.63	17.66
1545	AMEX	PPA	Wed, Dec 14, 2011	17.53	17.61	17.47	17.50
1544	AMEX	PPA	Tue, Dec 13, 2011	17.87	18.04	17.58	17.63
1543	AMEX	PPA	Mon, Dec 12, 2011	17.79	17.82	17.65	17.79
1542	AMEX	PPA	Fri, Dec 9, 2011	17.92	18.09	17.92	18.09
1541	AMEX	PPA	Thu, Dec 8, 2011	17.99	18.00	17.66	17.66
1540	AMEX	PPA	Wed, Dec 7, 2011	17.94	18.15	17.90	18.10
1539	AMEX	PPA	Tue, Dec 6, 2011	18.17	18.24	18.09	18.13
1538	AMEX	PPA	Mon, Dec 5, 2011	18.26	18.37	18.08	18.18
1537	AMEX	PPA	Fri, Dec 2, 2011	18.27	18.31	18.03	18.04
1536	AMEX	PPA	Thu, Dec 1, 2011	17.99	18.18	17.99	18.09
1535	AMEX	PPA	Wed, Nov 30, 2011	17.78	18.05	17.78	18.05
1534	AMEX	PPA	Tue, Nov 29, 2011	17.42	17.52	17.31	17.33
1533	AMEX	PPA	Mon, Nov 28, 2011	17.31	17.40	17.26	17.35
1532	AMEX	PPA	Fri, Nov 25, 2011	16.72	17.02	16.69	16.79
1531	AMEX	PPA	Wed, Nov 23, 2011	17.00	17.00	16.76	16.78
1530	AMEX	PPA	Tue, Nov 22, 2011	17.36	17.36	17.15	17.22
1529	AMEX	PPA	Mon, Nov 21, 2011	17.48	17.48	17.13	17.41
1528	AMEX	PPA	Fri, Nov 18, 2011	17.84	17.84	17.66	17.76
1527	AMEX	PPA	Thu, Nov 17, 2011	17.99	18.02	17.63	17.70
1526	AMEX	PPA	Wed, Nov 16, 2011	18.06	18.29	18.00	18.01
1525	AMEX	PPA	Tue, Nov 15, 2011	18.06	18.39	18.06	18.33
1524	AMEX	PPA	Mon, Nov 14, 2011	18.18	18.36	18.14	18.14
1523	AMEX	PPA	Fri, Nov 11, 2011	18.20	18.38	18.20	18.29
1522	AMEX	PPA	Thu, Nov 10, 2011	18.04	18.04	17.86	17.92
1521	AMEX	PPA	Wed, Nov 9, 2011	18.07	18.09	17.80	17.80
1520	AMEX	PPA	Tue, Nov 8, 2011	18.19	18.52	18.19	18.50
1519	AMEX	PPA	Mon, Nov 7, 2011	18.21	18.30	17.99	18.30
1518	AMEX	PPA	Fri, Nov 4, 2011	18.03	18.21	17.90	18.21
1517	AMEX	PPA	Thu, Nov 3, 2011	17.88	18.27	17.79	18.23
1516	AMEX	PPA	Wed, Nov 2, 2011	17.75	17.79	17.62	17.68
1515	AMEX	PPA	Tue, Nov 1, 2011	17.66	17.66	17.38	17.48
1514	AMEX	PPA	Mon, Oct 31, 2011	18.24	18.35	18.13	18.13
1513	AMEX	PPA	Fri, Oct 28, 2011	18.21	18.51	18.21	18.45
1512	AMEX	PPA	Thu, Oct 27, 2011	18.36	18.58	18.21	18.25
1511	AMEX	PPA	Wed, Oct 26, 2011	18.07	18.18	17.74	17.87
1510	AMEX	PPA	Tue, Oct 25, 2011	18.00	18.08	17.86	17.86
1509	AMEX	PPA	Mon, Oct 24, 2011	17.99	18.19	17.99	18.18
1508	AMEX	PPA	Fri, Oct 21, 2011	17.64	17.93	17.64	17.86
1507	AMEX	PPA	Thu, Oct 20, 2011	17.44	17.57	17.21	17.42
1506	AMEX	PPA	Wed, Oct 19, 2011	17.57	17.67	17.38	17.38
1505	AMEX	PPA	Tue, Oct 18, 2011	17.28	17.66	17.10	17.62
1504	AMEX	PPA	Mon, Oct 17, 2011	17.55	17.56	17.23	17.28
1503	AMEX	PPA	Fri, Oct 14, 2011	17.65	17.65	17.50	17.64
1502	AMEX	PPA	Thu, Oct 13, 2011	17.45	17.48	17.27	17.45
1501	AMEX	PPA	Wed, Oct 12, 2011	17.53	17.72	17.48	17.59
1500	AMEX	PPA	Tue, Oct 11, 2011	17.24	17.44	17.24	17.41
1499	AMEX	PPA	Mon, Oct 10, 2011	17.15	17.34	17.14	17.34
1498	AMEX	PPA	Fri, Oct 7, 2011	16.99	17.01	16.71	16.82
1497	AMEX	PPA	Thu, Oct 6, 2011	16.57	16.87	16.57	16.86
1496	AMEX	PPA	Wed, Oct 5, 2011	16.30	16.55	16.28	16.54
1495	AMEX	PPA	Tue, Oct 4, 2011	15.58	16.23	15.57	16.23
1494	AMEX	PPA	Mon, Oct 3, 2011	16.25	16.33	15.80	15.80
1493	AMEX	PPA	Fri, Sep 30, 2011	16.42	16.65	16.26	16.35
1492	AMEX	PPA	Thu, Sep 29, 2011	16.89	16.96	16.41	16.58
1491	AMEX	PPA	Wed, Sep 28, 2011	16.96	16.98	16.54	16.54
1490	AMEX	PPA	Tue, Sep 27, 2011	16.96	17.18	16.87	16.90
1489	AMEX	PPA	Mon, Sep 26, 2011	16.34	16.59	16.23	16.59
1488	AMEX	PPA	Fri, Sep 23, 2011	16.08	16.27	16.07	16.19
1487	AMEX	PPA	Thu, Sep 22, 2011	16.07	16.16	15.91	15.99
1486	AMEX	PPA	Wed, Sep 21, 2011	17.13	17.13	16.49	16.49
1485	AMEX	PPA	Tue, Sep 20, 2011	17.35	17.35	17.09	17.13
1484	AMEX	PPA	Mon, Sep 19, 2011	17.10	17.29	16.97	17.21
1483	AMEX	PPA	Fri, Sep 16, 2011	17.20	17.40	17.11	17.31
1482	AMEX	PPA	Thu, Sep 15, 2011	17.07	17.20	16.97	17.16
1481	AMEX	PPA	Wed, Sep 14, 2011	16.67	17.06	16.67	16.87
1480	AMEX	PPA	Tue, Sep 13, 2011	16.45	16.72	16.39	16.55
1479	AMEX	PPA	Mon, Sep 12, 2011	16.32	16.42	16.08	16.41
1478	AMEX	PPA	Fri, Sep 9, 2011	16.57	16.66	16.31	16.42
1477	AMEX	PPA	Thu, Sep 8, 2011	16.96	17.05	16.70	16.79
1476	AMEX	PPA	Wed, Sep 7, 2011	16.70	17.04	16.69	17.01
1475	AMEX	PPA	Tue, Sep 6, 2011	16.18	16.53	16.09	16.52
1474	AMEX	PPA	Fri, Sep 2, 2011	16.88	16.91	16.62	16.65
1473	AMEX	PPA	Thu, Sep 1, 2011	17.62	17.70	17.21	17.21
1472	AMEX	PPA	Wed, Aug 31, 2011	17.69	17.80	17.53	17.60
1471	AMEX	PPA	Tue, Aug 30, 2011	17.30	17.59	17.23	17.59
1470	AMEX	PPA	Mon, Aug 29, 2011	17.02	17.37	17.02	17.37
1469	AMEX	PPA	Fri, Aug 26, 2011	16.41	16.87	16.11	16.84
1468	AMEX	PPA	Thu, Aug 25, 2011	16.88	16.91	16.44	16.47
1467	AMEX	PPA	Wed, Aug 24, 2011	16.44	16.78	16.44	16.76
1466	AMEX	PPA	Tue, Aug 23, 2011	16.01	16.43	15.88	16.43
1465	AMEX	PPA	Mon, Aug 22, 2011	16.12	16.13	15.85	15.88
1464	AMEX	PPA	Fri, Aug 19, 2011	15.72	16.08	15.60	15.79
1463	AMEX	PPA	Thu, Aug 18, 2011	16.41	16.41	15.85	15.94
1462	AMEX	PPA	Wed, Aug 17, 2011	16.86	17.01	16.73	16.84
1461	AMEX	PPA	Tue, Aug 16, 2011	16.84	17.00	16.73	16.84
1460	AMEX	PPA	Mon, Aug 15, 2011	16.83	17.00	16.79	17.00
1459	AMEX	PPA	Fri, Aug 12, 2011	16.61	16.75	16.53	16.74
1458	AMEX	PPA	Thu, Aug 11, 2011	15.93	16.64	15.83	16.42
1457	AMEX	PPA	Wed, Aug 10, 2011	16.46	16.46	15.80	15.80
1456	AMEX	PPA	Tue, Aug 9, 2011	16.33	16.86	15.95	16.69
1455	AMEX	PPA	Mon, Aug 8, 2011	16.82	17.04	16.06	16.06
1454	AMEX	PPA	Fri, Aug 5, 2011	17.54	17.58	16.98	17.31
1453	AMEX	PPA	Thu, Aug 4, 2011	18.00	18.01	17.33	17.33
1452	AMEX	PPA	Wed, Aug 3, 2011	18.27	18.35	17.92	18.27
1451	AMEX	PPA	Tue, Aug 2, 2011	18.62	18.81	18.25	18.25
1450	AMEX	PPA	Mon, Aug 1, 2011	19.14	19.14	18.59	18.78
1449	AMEX	PPA	Fri, Jul 29, 2011	18.86	19.16	18.72	19.02
1448	AMEX	PPA	Thu, Jul 28, 2011	19.17	19.33	19.00	19.00
1447	AMEX	PPA	Wed, Jul 27, 2011	19.65	19.65	19.17	19.19
1446	AMEX	PPA	Tue, Jul 26, 2011	19.85	19.85	19.70	19.75
1445	AMEX	PPA	Mon, Jul 25, 2011	19.76	19.96	19.74	19.86
1444	AMEX	PPA	Fri, Jul 22, 2011	20.11	20.11	19.84	19.96
1443	AMEX	PPA	Thu, Jul 21, 2011	19.88	20.17	19.88	20.13
1442	AMEX	PPA	Wed, Jul 20, 2011	19.74	19.83	19.74	19.77
1441	AMEX	PPA	Tue, Jul 19, 2011	19.55	19.70	19.53	19.66
1440	AMEX	PPA	Mon, Jul 18, 2011	19.67	19.67	19.32	19.39
1439	AMEX	PPA	Fri, Jul 15, 2011	19.90	19.90	19.53	19.66
1438	AMEX	PPA	Thu, Jul 14, 2011	20.07	20.08	19.76	19.79
1437	AMEX	PPA	Wed, Jul 13, 2011	20.08	20.19	19.97	19.99
1436	AMEX	PPA	Tue, Jul 12, 2011	20.13	20.13	19.97	20.00
1435	AMEX	PPA	Mon, Jul 11, 2011	20.26	20.31	20.12	20.14
1434	AMEX	PPA	Fri, Jul 8, 2011	20.46	20.53	20.39	20.50
1433	AMEX	PPA	Thu, Jul 7, 2011	20.79	20.79	20.61	20.68
1432	AMEX	PPA	Wed, Jul 6, 2011	20.44	20.60	20.44	20.55
1431	AMEX	PPA	Tue, Jul 5, 2011	20.74	20.74	20.43	20.51
1430	AMEX	PPA	Fri, Jul 1, 2011	20.50	20.70	20.40	20.70
1429	AMEX	PPA	Thu, Jun 30, 2011	20.19	20.41	20.15	20.38
1428	AMEX	PPA	Wed, Jun 29, 2011	20.07	20.16	19.97	20.12
1427	AMEX	PPA	Tue, Jun 28, 2011	19.80	19.98	19.80	19.97
1426	AMEX	PPA	Mon, Jun 27, 2011	19.58	19.81	19.56	19.76
1425	AMEX	PPA	Fri, Jun 24, 2011	19.72	19.80	19.58	19.61
1424	AMEX	PPA	Thu, Jun 23, 2011	19.63	19.75	19.48	19.75
1423	AMEX	PPA	Wed, Jun 22, 2011	19.91	20.02	19.87	19.89
1422	AMEX	PPA	Tue, Jun 21, 2011	19.84	19.94	19.84	19.92
1421	AMEX	PPA	Mon, Jun 20, 2011	19.46	19.76	19.46	19.71
1420	AMEX	PPA	Fri, Jun 17, 2011	19.60	19.67	19.50	19.54
1419	AMEX	PPA	Thu, Jun 16, 2011	19.47	19.63	19.40	19.55
1418	AMEX	PPA	Wed, Jun 15, 2011	19.42	19.61	19.37	19.44
1417	AMEX	PPA	Tue, Jun 14, 2011	19.45	19.69	19.45	19.62
1416	AMEX	PPA	Mon, Jun 13, 2011	19.26	19.34	19.23	19.31
1415	AMEX	PPA	Fri, Jun 10, 2011	19.43	19.43	19.22	19.23
1414	AMEX	PPA	Thu, Jun 9, 2011	19.38	19.62	19.32	19.49
1413	AMEX	PPA	Wed, Jun 8, 2011	19.44	19.44	19.31	19.34
1412	AMEX	PPA	Tue, Jun 7, 2011	19.58	19.61	19.50	19.50
1411	AMEX	PPA	Mon, Jun 6, 2011	19.58	19.61	19.49	19.49
1410	AMEX	PPA	Fri, Jun 3, 2011	19.47	19.65	19.35	19.54
1409	AMEX	PPA	Thu, Jun 2, 2011	19.74	19.86	19.67	19.72
1408	AMEX	PPA	Wed, Jun 1, 2011	20.21	20.21	19.73	19.73
1407	AMEX	PPA	Tue, May 31, 2011	20.19	20.27	20.08	20.23
1406	AMEX	PPA	Fri, May 27, 2011	19.94	20.03	19.93	19.99
1405	AMEX	PPA	Thu, May 26, 2011	19.86	19.91	19.74	19.85
1404	AMEX	PPA	Wed, May 25, 2011	19.77	20.03	19.76	19.96
1403	AMEX	PPA	Tue, May 24, 2011	20.03	20.03	19.82	19.85
1402	AMEX	PPA	Mon, May 23, 2011	19.98	20.05	19.89	19.96
1401	AMEX	PPA	Fri, May 20, 2011	20.35	20.36	20.19	20.29
1400	AMEX	PPA	Thu, May 19, 2011	20.40	20.51	20.36	20.39
1399	AMEX	PPA	Wed, May 18, 2011	20.19	20.36	20.16	20.33
1398	AMEX	PPA	Tue, May 17, 2011	20.24	20.24	20.08	20.15
1397	AMEX	PPA	Mon, May 16, 2011	20.34	20.46	20.30	20.34
1396	AMEX	PPA	Fri, May 13, 2011	20.63	20.80	20.40	20.41
1395	AMEX	PPA	Thu, May 12, 2011	20.43	20.64	20.43	20.60
1394	AMEX	PPA	Wed, May 11, 2011	20.62	20.64	20.44	20.52
1393	AMEX	PPA	Tue, May 10, 2011	20.51	20.67	20.51	20.65
1392	AMEX	PPA	Mon, May 9, 2011	20.42	20.57	20.36	20.47
1391	AMEX	PPA	Fri, May 6, 2011	20.40	20.57	20.36	20.39
1390	AMEX	PPA	Thu, May 5, 2011	20.13	20.41	20.13	20.21
1389	AMEX	PPA	Wed, May 4, 2011	20.45	20.45	20.21	20.23
1388	AMEX	PPA	Tue, May 3, 2011	20.37	20.56	20.37	20.48
1387	AMEX	PPA	Mon, May 2, 2011	20.60	20.62	20.37	20.52
1386	AMEX	PPA	Fri, Apr 29, 2011	20.45	20.60	20.45	20.54
1385	AMEX	PPA	Thu, Apr 28, 2011	20.38	20.51	20.38	20.46
1384	AMEX	PPA	Wed, Apr 27, 2011	20.39	20.50	20.36	20.43
1383	AMEX	PPA	Tue, Apr 26, 2011	20.18	20.42	20.18	20.38
1382	AMEX	PPA	Mon, Apr 25, 2011	20.19	20.19	20.08	20.12
1381	AMEX	PPA	Thu, Apr 21, 2011	20.21	20.23	20.12	20.23
1380	AMEX	PPA	Wed, Apr 20, 2011	19.99	20.14	19.90	20.10
1379	AMEX	PPA	Tue, Apr 19, 2011	19.75	19.79	19.66	19.73
1378	AMEX	PPA	Mon, Apr 18, 2011	19.60	19.67	19.56	19.64
1377	AMEX	PPA	Fri, Apr 15, 2011	19.79	19.93	19.74	19.88
1376	AMEX	PPA	Thu, Apr 14, 2011	19.70	19.79	19.57	19.77
1375	AMEX	PPA	Wed, Apr 13, 2011	20.11	20.11	19.72	19.81
1374	AMEX	PPA	Tue, Apr 12, 2011	20.08	20.14	20.00	20.01
1373	AMEX	PPA	Mon, Apr 11, 2011	20.29	20.33	20.17	20.21
1372	AMEX	PPA	Fri, Apr 8, 2011	20.45	20.52	20.15	20.22
1371	AMEX	PPA	Thu, Apr 7, 2011	20.44	20.57	20.37	20.44
1370	AMEX	PPA	Wed, Apr 6, 2011	20.47	20.51	20.41	20.47
1369	AMEX	PPA	Tue, Apr 5, 2011	20.33	20.51	20.33	20.38
1368	AMEX	PPA	Mon, Apr 4, 2011	20.53	20.53	20.32	20.38
1367	AMEX	PPA	Fri, Apr 1, 2011	20.44	20.62	20.44	20.45
1366	AMEX	PPA	Thu, Mar 31, 2011	20.32	20.35	20.22	20.35
1365	AMEX	PPA	Wed, Mar 30, 2011	20.27	20.28	20.18	20.23
1364	AMEX	PPA	Tue, Mar 29, 2011	20.08	20.19	20.00	20.18
1363	AMEX	PPA	Mon, Mar 28, 2011	20.20	20.23	20.06	20.06
1362	AMEX	PPA	Fri, Mar 25, 2011	20.22	20.26	20.04	20.10
1361	AMEX	PPA	Thu, Mar 24, 2011	20.07	20.14	19.96	20.08
1360	AMEX	PPA	Wed, Mar 23, 2011	19.90	20.01	19.78	19.99
1359	AMEX	PPA	Tue, Mar 22, 2011	20.00	20.00	19.89	19.91
1358	AMEX	PPA	Mon, Mar 21, 2011	19.75	20.00	19.75	19.95
1357	AMEX	PPA	Fri, Mar 18, 2011	19.62	19.63	19.44	19.53
1356	AMEX	PPA	Thu, Mar 17, 2011	19.34	19.48	19.29	19.37
1355	AMEX	PPA	Wed, Mar 16, 2011	19.41	19.45	19.07	19.16
1354	AMEX	PPA	Tue, Mar 15, 2011	19.13	19.59	19.01	19.59
1353	AMEX	PPA	Mon, Mar 14, 2011	19.67	19.75	19.55	19.68
1352	AMEX	PPA	Fri, Mar 11, 2011	19.56	19.88	19.50	19.82
1351	AMEX	PPA	Thu, Mar 10, 2011	19.90	19.90	19.65	19.66
1350	AMEX	PPA	Wed, Mar 9, 2011	19.95	20.11	19.91	20.04
1349	AMEX	PPA	Tue, Mar 8, 2011	19.75	20.13	19.75	20.04
1348	AMEX	PPA	Mon, Mar 7, 2011	20.00	20.07	19.60	19.68
1347	AMEX	PPA	Fri, Mar 4, 2011	20.11	20.11	19.75	19.95
1346	AMEX	PPA	Thu, Mar 3, 2011	19.80	20.19	19.80	20.13
1345	AMEX	PPA	Wed, Mar 2, 2011	19.60	19.73	19.50	19.67
1344	AMEX	PPA	Tue, Mar 1, 2011	20.06	20.06	19.66	19.66
1343	AMEX	PPA	Mon, Feb 28, 2011	20.10	20.15	19.94	20.00
1342	AMEX	PPA	Fri, Feb 25, 2011	19.90	20.09	19.90	20.02
1341	AMEX	PPA	Thu, Feb 24, 2011	19.70	20.03	19.52	19.82
1340	AMEX	PPA	Wed, Feb 23, 2011	19.94	20.03	19.55	19.66
1339	AMEX	PPA	Tue, Feb 22, 2011	20.25	20.35	19.86	19.91
1338	AMEX	PPA	Fri, Feb 18, 2011	20.26	20.49	20.26	20.45
1337	AMEX	PPA	Thu, Feb 17, 2011	20.14	20.36	20.14	20.34
1336	AMEX	PPA	Wed, Feb 16, 2011	20.25	20.33	20.09	20.27
1335	AMEX	PPA	Tue, Feb 15, 2011	20.18	20.26	20.12	20.22
1334	AMEX	PPA	Mon, Feb 14, 2011	20.35	20.35	20.19	20.27
1333	AMEX	PPA	Fri, Feb 11, 2011	20.26	20.40	20.19	20.33
1332	AMEX	PPA	Thu, Feb 10, 2011	20.17	20.40	20.17	20.36
1331	AMEX	PPA	Wed, Feb 9, 2011	20.55	20.55	20.27	20.34
1330	AMEX	PPA	Tue, Feb 8, 2011	20.45	20.50	20.35	20.50
1329	AMEX	PPA	Mon, Feb 7, 2011	20.41	20.41	20.20	20.38
1328	AMEX	PPA	Fri, Feb 4, 2011	20.20	20.20	20.00	20.15
1327	AMEX	PPA	Thu, Feb 3, 2011	20.07	20.14	19.99	20.14
1326	AMEX	PPA	Wed, Feb 2, 2011	20.06	20.18	20.00	20.15
1325	AMEX	PPA	Tue, Feb 1, 2011	19.98	20.13	19.58	20.13
1324	AMEX	PPA	Mon, Jan 31, 2011	19.80	19.88	19.52	19.86
1323	AMEX	PPA	Fri, Jan 28, 2011	20.17	20.18	19.64	19.65
1322	AMEX	PPA	Thu, Jan 27, 2011	19.97	20.15	19.97	20.06
1321	AMEX	PPA	Wed, Jan 26, 2011	19.98	20.02	19.60	20.00
1320	AMEX	PPA	Tue, Jan 25, 2011	19.77	19.98	19.76	19.97
1319	AMEX	PPA	Mon, Jan 24, 2011	19.73	19.84	19.69	19.82
1318	AMEX	PPA	Fri, Jan 21, 2011	19.86	19.89	19.69	19.69
1317	AMEX	PPA	Thu, Jan 20, 2011	19.61	19.75	19.56	19.70
1316	AMEX	PPA	Wed, Jan 19, 2011	19.85	19.85	19.65	19.68
1315	AMEX	PPA	Tue, Jan 18, 2011	19.53	19.85	19.53	19.82
1314	AMEX	PPA	Fri, Jan 14, 2011	19.46	19.58	19.46	19.57
1313	AMEX	PPA	Thu, Jan 13, 2011	19.50	19.54	19.46	19.47
1312	AMEX	PPA	Wed, Jan 12, 2011	19.36	19.54	19.36	19.48
1311	AMEX	PPA	Tue, Jan 11, 2011	19.31	19.31	19.16	19.22
1310	AMEX	PPA	Mon, Jan 10, 2011	19.23	19.24	19.11	19.19
1309	AMEX	PPA	Fri, Jan 7, 2011	19.20	19.33	19.19	19.30
1308	AMEX	PPA	Thu, Jan 6, 2011	19.08	19.23	19.08	19.16
1307	AMEX	PPA	Wed, Jan 5, 2011	18.80	19.05	18.80	19.01
1306	AMEX	PPA	Tue, Jan 4, 2011	18.93	18.93	18.73	18.85
1305	AMEX	PPA	Mon, Jan 3, 2011	18.83	18.92	18.82	18.88
1304	AMEX	PPA	Fri, Dec 31, 2010	18.64	18.74	18.64	18.71
1303	AMEX	PPA	Thu, Dec 30, 2010	18.67	18.72	18.62	18.69
1302	AMEX	PPA	Wed, Dec 29, 2010	18.75	18.80	18.72	18.73
1301	AMEX	PPA	Tue, Dec 28, 2010	18.74	18.75	18.66	18.75
1300	AMEX	PPA	Mon, Dec 27, 2010	18.57	18.75	18.57	18.74
1299	AMEX	PPA	Thu, Dec 23, 2010	18.70	18.79	18.70	18.74
1298	AMEX	PPA	Wed, Dec 22, 2010	18.66	18.73	18.62	18.72
1297	AMEX	PPA	Tue, Dec 21, 2010	18.63	18.70	18.60	18.69
1296	AMEX	PPA	Mon, Dec 20, 2010	18.60	18.63	18.52	18.56
1295	AMEX	PPA	Fri, Dec 17, 2010	18.60	18.63	18.53	18.61
1294	AMEX	PPA	Thu, Dec 16, 2010	18.50	18.67	18.47	18.67
1293	AMEX	PPA	Wed, Dec 15, 2010	18.48	18.60	18.46	18.49
1292	AMEX	PPA	Tue, Dec 14, 2010	18.51	18.70	18.51	18.61
1291	AMEX	PPA	Mon, Dec 13, 2010	18.54	18.57	18.48	18.49
1290	AMEX	PPA	Fri, Dec 10, 2010	18.43	18.54	18.42	18.51
1289	AMEX	PPA	Thu, Dec 9, 2010	18.41	18.45	18.37	18.39
1288	AMEX	PPA	Wed, Dec 8, 2010	18.60	18.64	18.47	18.50
1287	AMEX	PPA	Tue, Dec 7, 2010	18.63	18.69	18.53	18.55
1286	AMEX	PPA	Mon, Dec 6, 2010	18.52	18.52	18.40	18.47
1285	AMEX	PPA	Fri, Dec 3, 2010	18.51	18.53	18.40	18.52
1284	AMEX	PPA	Thu, Dec 2, 2010	18.28	18.53	18.28	18.51
1283	AMEX	PPA	Wed, Dec 1, 2010	18.08	18.30	18.08	18.28
1282	AMEX	PPA	Tue, Nov 30, 2010	17.70	17.91	17.66	17.84
1281	AMEX	PPA	Mon, Nov 29, 2010	17.87	17.92	17.67	17.90
1280	AMEX	PPA	Fri, Nov 26, 2010	18.14	18.14	17.98	18.01
1279	AMEX	PPA	Wed, Nov 24, 2010	17.84	18.15	17.84	18.15
1278	AMEX	PPA	Tue, Nov 23, 2010	17.67	17.76	17.66	17.72
1277	AMEX	PPA	Mon, Nov 22, 2010	17.81	17.89	17.68	17.85
1276	AMEX	PPA	Fri, Nov 19, 2010	17.92	17.94	17.83	17.89
1275	AMEX	PPA	Thu, Nov 18, 2010	17.75	17.94	17.74	17.93
1274	AMEX	PPA	Wed, Nov 17, 2010	17.53	17.64	17.53	17.59
1273	AMEX	PPA	Tue, Nov 16, 2010	17.64	17.72	17.45	17.54
1272	AMEX	PPA	Mon, Nov 15, 2010	17.73	17.89	17.73	17.75
1271	AMEX	PPA	Fri, Nov 12, 2010	17.84	17.91	17.71	17.73
1270	AMEX	PPA	Thu, Nov 11, 2010	18.06	18.09	17.97	18.00
1269	AMEX	PPA	Wed, Nov 10, 2010	18.26	18.31	18.16	18.25
1268	AMEX	PPA	Tue, Nov 9, 2010	18.52	18.52	18.35	18.35
1267	AMEX	PPA	Mon, Nov 8, 2010	18.57	18.57	18.43	18.49
1266	AMEX	PPA	Fri, Nov 5, 2010	18.49	18.64	18.49	18.60
1265	AMEX	PPA	Thu, Nov 4, 2010	18.39	18.51	18.35	18.49
1264	AMEX	PPA	Wed, Nov 3, 2010	18.20	18.26	18.03	18.15
1263	AMEX	PPA	Tue, Nov 2, 2010	18.12	18.23	18.12	18.19
1262	AMEX	PPA	Mon, Nov 1, 2010	18.08	18.24	17.90	18.00
1261	AMEX	PPA	Fri, Oct 29, 2010	17.95	18.04	17.90	18.02
1260	AMEX	PPA	Thu, Oct 28, 2010	17.97	18.07	17.83	17.99
1259	AMEX	PPA	Wed, Oct 27, 2010	17.86	17.91	17.74	17.90
1258	AMEX	PPA	Tue, Oct 26, 2010	17.88	18.02	17.83	17.97
1257	AMEX	PPA	Mon, Oct 25, 2010	18.09	18.15	18.00	18.00
1256	AMEX	PPA	Fri, Oct 22, 2010	18.00	18.00	17.85	17.96
1255	AMEX	PPA	Thu, Oct 21, 2010	17.87	18.05	17.84	17.92
1254	AMEX	PPA	Wed, Oct 20, 2010	17.57	17.80	17.56	17.72
1253	AMEX	PPA	Tue, Oct 19, 2010	17.61	17.66	17.44	17.49
1252	AMEX	PPA	Mon, Oct 18, 2010	17.73	17.84	17.70	17.80
1251	AMEX	PPA	Fri, Oct 15, 2010	17.88	17.88	17.59	17.74
1250	AMEX	PPA	Thu, Oct 14, 2010	17.78	17.79	17.61	17.67
1249	AMEX	PPA	Wed, Oct 13, 2010	17.76	17.86	17.64	17.77
1248	AMEX	PPA	Tue, Oct 12, 2010	17.35	17.60	17.27	17.55
1247	AMEX	PPA	Mon, Oct 11, 2010	17.52	17.57	17.49	17.51
1246	AMEX	PPA	Fri, Oct 8, 2010	17.44	17.58	17.38	17.54
1245	AMEX	PPA	Thu, Oct 7, 2010	17.55	17.55	17.34	17.45
1244	AMEX	PPA	Wed, Oct 6, 2010	17.54	17.55	17.44	17.49
1243	AMEX	PPA	Tue, Oct 5, 2010	17.16	17.51	17.16	17.47
1242	AMEX	PPA	Mon, Oct 4, 2010	17.17	17.23	16.99	17.01
1241	AMEX	PPA	Fri, Oct 1, 2010	17.30	17.40	17.20	17.21
1240	AMEX	PPA	Thu, Sep 30, 2010	17.31	17.50	17.13	17.21
1239	AMEX	PPA	Wed, Sep 29, 2010	17.14	17.27	17.14	17.23
1238	AMEX	PPA	Tue, Sep 28, 2010	17.12	17.22	16.89	17.22
1237	AMEX	PPA	Mon, Sep 27, 2010	17.29	17.29	17.09	17.10
1236	AMEX	PPA	Fri, Sep 24, 2010	17.03	17.26	17.03	17.24
1235	AMEX	PPA	Thu, Sep 23, 2010	16.89	17.01	16.82	16.82
1234	AMEX	PPA	Wed, Sep 22, 2010	17.10	17.24	16.99	17.03
1233	AMEX	PPA	Tue, Sep 21, 2010	17.17	17.29	17.09	17.15
1232	AMEX	PPA	Mon, Sep 20, 2010	16.91	17.21	16.91	17.21
1231	AMEX	PPA	Fri, Sep 17, 2010	16.78	16.93	16.72	16.87
1230	AMEX	PPA	Thu, Sep 16, 2010	16.70	16.77	16.68	16.73
1229	AMEX	PPA	Wed, Sep 15, 2010	16.61	16.76	16.61	16.73
1228	AMEX	PPA	Tue, Sep 14, 2010	16.77	16.84	16.75	16.76
1227	AMEX	PPA	Mon, Sep 13, 2010	16.88	16.95	16.81	16.86
1226	AMEX	PPA	Fri, Sep 10, 2010	16.56	16.77	16.56	16.74
1225	AMEX	PPA	Thu, Sep 9, 2010	16.74	16.76	16.45	16.56
1224	AMEX	PPA	Wed, Sep 8, 2010	16.51	16.66	16.51	16.60
1223	AMEX	PPA	Tue, Sep 7, 2010	16.61	16.67	16.47	16.48
1222	AMEX	PPA	Fri, Sep 3, 2010	16.65	16.77	16.62	16.71
1221	AMEX	PPA	Thu, Sep 2, 2010	16.34	16.49	16.34	16.49
1220	AMEX	PPA	Wed, Sep 1, 2010	15.96	16.34	15.96	16.31
1219	AMEX	PPA	Tue, Aug 31, 2010	15.82	15.88	15.69	15.79
1218	AMEX	PPA	Mon, Aug 30, 2010	16.05	16.12	15.91	15.91
1217	AMEX	PPA	Fri, Aug 27, 2010	15.95	16.14	15.75	16.12
1216	AMEX	PPA	Thu, Aug 26, 2010	15.81	16.00	15.75	15.80
1215	AMEX	PPA	Wed, Aug 25, 2010	15.70	15.88	15.51	15.84
1214	AMEX	PPA	Tue, Aug 24, 2010	15.89	15.95	15.70	15.81
1213	AMEX	PPA	Mon, Aug 23, 2010	16.44	16.44	16.11	16.11
1212	AMEX	PPA	Fri, Aug 20, 2010	16.34	16.37	16.22	16.36
1211	AMEX	PPA	Thu, Aug 19, 2010	16.72	16.72	16.35	16.42
1210	AMEX	PPA	Wed, Aug 18, 2010	16.66	16.81	16.59	16.76
1209	AMEX	PPA	Tue, Aug 17, 2010	16.50	16.85	16.50	16.71
1208	AMEX	PPA	Mon, Aug 16, 2010	16.28	16.49	16.28	16.37
1207	AMEX	PPA	Fri, Aug 13, 2010	16.46	16.55	16.44	16.46
1206	AMEX	PPA	Thu, Aug 12, 2010	16.30	16.53	16.11	16.48
1205	AMEX	PPA	Wed, Aug 11, 2010	16.92	16.98	16.56	16.61
1204	AMEX	PPA	Tue, Aug 10, 2010	17.34	17.38	16.94	17.30
1203	AMEX	PPA	Mon, Aug 9, 2010	17.44	17.53	17.43	17.53
1202	AMEX	PPA	Fri, Aug 6, 2010	17.27	17.46	17.19	17.36
1201	AMEX	PPA	Thu, Aug 5, 2010	17.43	17.48	17.40	17.45
1200	AMEX	PPA	Wed, Aug 4, 2010	17.40	17.52	17.40	17.51
1199	AMEX	PPA	Tue, Aug 3, 2010	17.47	17.49	17.34	17.38
1198	AMEX	PPA	Mon, Aug 2, 2010	17.40	17.51	17.31	17.49
1197	AMEX	PPA	Fri, Jul 30, 2010	17.10	17.25	17.06	17.23
1196	AMEX	PPA	Thu, Jul 29, 2010	17.39	17.43	17.05	17.25
1195	AMEX	PPA	Wed, Jul 28, 2010	17.33	17.41	17.27	17.29
1194	AMEX	PPA	Tue, Jul 27, 2010	17.58	17.63	17.33	17.36
1193	AMEX	PPA	Mon, Jul 26, 2010	17.25	17.52	17.25	17.52
1192	AMEX	PPA	Fri, Jul 23, 2010	16.96	17.28	16.96	17.23
1191	AMEX	PPA	Thu, Jul 22, 2010	16.67	17.06	16.67	17.00
1190	AMEX	PPA	Wed, Jul 21, 2010	16.64	16.75	16.40	16.49
1189	AMEX	PPA	Tue, Jul 20, 2010	16.15	16.61	16.11	16.57
1188	AMEX	PPA	Mon, Jul 19, 2010	16.30	16.40	16.23	16.38
1187	AMEX	PPA	Fri, Jul 16, 2010	16.75	16.75	16.25	16.28
1186	AMEX	PPA	Thu, Jul 15, 2010	16.90	16.90	16.62	16.83
1185	AMEX	PPA	Wed, Jul 14, 2010	16.74	16.93	16.72	16.83
1184	AMEX	PPA	Tue, Jul 13, 2010	16.55	16.81	16.55	16.77
1183	AMEX	PPA	Mon, Jul 12, 2010	16.59	16.63	16.41	16.46
1182	AMEX	PPA	Fri, Jul 9, 2010	16.61	16.65	16.52	16.59
1181	AMEX	PPA	Thu, Jul 8, 2010	16.60	16.62	16.46	16.62
1180	AMEX	PPA	Wed, Jul 7, 2010	15.99	16.41	15.99	16.41
1179	AMEX	PPA	Tue, Jul 6, 2010	16.12	16.18	15.84	15.92
1178	AMEX	PPA	Fri, Jul 2, 2010	16.00	16.06	15.88	16.04
1177	AMEX	PPA	Thu, Jul 1, 2010	16.08	16.10	15.82	15.98
1176	AMEX	PPA	Wed, Jun 30, 2010	16.22	16.43	16.14	16.15
1175	AMEX	PPA	Tue, Jun 29, 2010	16.70	16.70	16.15	16.23
1174	AMEX	PPA	Mon, Jun 28, 2010	17.00	17.12	16.92	16.92
1173	AMEX	PPA	Fri, Jun 25, 2010	16.85	17.03	16.78	16.96
1172	AMEX	PPA	Thu, Jun 24, 2010	17.10	17.20	16.96	16.96
1171	AMEX	PPA	Wed, Jun 23, 2010	17.18	17.24	17.15	17.20
1170	AMEX	PPA	Tue, Jun 22, 2010	17.55	17.67	17.27	17.27
1169	AMEX	PPA	Mon, Jun 21, 2010	17.80	17.82	17.47	17.53
1168	AMEX	PPA	Fri, Jun 18, 2010	17.52	17.61	17.52	17.58
1167	AMEX	PPA	Thu, Jun 17, 2010	17.57	17.59	17.37	17.58
1166	AMEX	PPA	Wed, Jun 16, 2010	17.39	17.63	17.39	17.55
1165	AMEX	PPA	Tue, Jun 15, 2010	17.20	17.58	17.20	17.55
1164	AMEX	PPA	Mon, Jun 14, 2010	17.15	17.35	17.09	17.09
1163	AMEX	PPA	Fri, Jun 11, 2010	16.82	17.03	16.80	17.03
1162	AMEX	PPA	Thu, Jun 10, 2010	16.87	16.93	16.73	16.93
1161	AMEX	PPA	Wed, Jun 9, 2010	16.61	16.80	16.50	16.50
1160	AMEX	PPA	Tue, Jun 8, 2010	16.39	16.53	16.25	16.52
1159	AMEX	PPA	Mon, Jun 7, 2010	16.84	16.84	16.40	16.40
1158	AMEX	PPA	Fri, Jun 4, 2010	17.10	17.23	16.81	16.81
1157	AMEX	PPA	Thu, Jun 3, 2010	17.50	17.60	17.40	17.53
1156	AMEX	PPA	Wed, Jun 2, 2010	17.09	17.41	16.98	17.41
1155	AMEX	PPA	Tue, Jun 1, 2010	17.23	17.47	17.05	17.05
1154	AMEX	PPA	Fri, May 28, 2010	17.60	17.61	17.37	17.50
1153	AMEX	PPA	Thu, May 27, 2010	17.46	17.60	17.36	17.60
1152	AMEX	PPA	Wed, May 26, 2010	17.17	17.44	17.07	17.07
1151	AMEX	PPA	Tue, May 25, 2010	16.72	17.08	16.66	17.07
1150	AMEX	PPA	Mon, May 24, 2010	17.32	17.40	17.09	17.14
1149	AMEX	PPA	Fri, May 21, 2010	16.78	17.43	16.61	17.41
1148	AMEX	PPA	Thu, May 20, 2010	17.45	17.45	17.08	17.08
1147	AMEX	PPA	Wed, May 19, 2010	17.99	18.03	17.65	17.85
1146	AMEX	PPA	Tue, May 18, 2010	18.46	18.61	18.10	18.10
1145	AMEX	PPA	Mon, May 17, 2010	18.34	18.45	17.99	18.34
1144	AMEX	PPA	Fri, May 14, 2010	18.48	18.48	18.14	18.27
1143	AMEX	PPA	Thu, May 13, 2010	18.71	18.90	18.65	18.66
1142	AMEX	PPA	Wed, May 12, 2010	18.57	18.88	18.57	18.84
1141	AMEX	PPA	Tue, May 11, 2010	18.49	18.76	18.44	18.55
1140	AMEX	PPA	Mon, May 10, 2010	18.62	18.83	18.33	18.50
1139	AMEX	PPA	Fri, May 7, 2010	18.24	18.30	17.66	17.71
1138	AMEX	PPA	Thu, May 6, 2010	18.62	18.80	16.24	18.20
1137	AMEX	PPA	Wed, May 5, 2010	18.68	18.88	18.65	18.75
1136	AMEX	PPA	Tue, May 4, 2010	19.19	19.19	18.77	18.89
1135	AMEX	PPA	Mon, May 3, 2010	19.12	19.45	19.12	19.45
1134	AMEX	PPA	Fri, Apr 30, 2010	19.52	19.58	19.07	19.07
1133	AMEX	PPA	Thu, Apr 29, 2010	19.28	19.54	19.28	19.54
1132	AMEX	PPA	Wed, Apr 28, 2010	19.28	19.28	19.04	19.20
1131	AMEX	PPA	Tue, Apr 27, 2010	19.46	19.55	19.12	19.15
1130	AMEX	PPA	Mon, Apr 26, 2010	19.76	19.76	19.57	19.59
1129	AMEX	PPA	Fri, Apr 23, 2010	19.70	19.70	19.48	19.68
1128	AMEX	PPA	Thu, Apr 22, 2010	19.23	19.67	19.23	19.65
1127	AMEX	PPA	Wed, Apr 21, 2010	19.15	19.40	19.15	19.40
1126	AMEX	PPA	Tue, Apr 20, 2010	18.97	19.13	18.93	19.10
1125	AMEX	PPA	Mon, Apr 19, 2010	18.59	18.91	18.53	18.91
1124	AMEX	PPA	Fri, Apr 16, 2010	19.06	19.09	18.75	18.91
1123	AMEX	PPA	Thu, Apr 15, 2010	18.89	19.15	18.89	19.08
1122	AMEX	PPA	Wed, Apr 14, 2010	18.85	19.03	18.85	19.02
1121	AMEX	PPA	Tue, Apr 13, 2010	18.83	18.91	18.72	18.88
1120	AMEX	PPA	Mon, Apr 12, 2010	18.91	18.97	18.88	18.89
1119	AMEX	PPA	Fri, Apr 9, 2010	18.69	18.84	18.66	18.84
1118	AMEX	PPA	Thu, Apr 8, 2010	18.61	18.74	18.57	18.70
1117	AMEX	PPA	Wed, Apr 7, 2010	18.79	18.79	18.62	18.70
1116	AMEX	PPA	Tue, Apr 6, 2010	18.86	18.86	18.72	18.74
1115	AMEX	PPA	Mon, Apr 5, 2010	18.72	18.89	18.72	18.82
1114	AMEX	PPA	Thu, Apr 1, 2010	18.85	18.86	18.65	18.71
1113	AMEX	PPA	Wed, Mar 31, 2010	18.84	18.84	18.66	18.66
1112	AMEX	PPA	Tue, Mar 30, 2010	18.85	18.98	18.78	18.86
1111	AMEX	PPA	Mon, Mar 29, 2010	18.86	18.93	18.84	18.88
1110	AMEX	PPA	Fri, Mar 26, 2010	18.72	18.84	18.71	18.74
1109	AMEX	PPA	Thu, Mar 25, 2010	18.83	18.88	18.65	18.65
1108	AMEX	PPA	Wed, Mar 24, 2010	18.76	18.80	18.69	18.71
1107	AMEX	PPA	Tue, Mar 23, 2010	18.70	18.81	18.68	18.81
1106	AMEX	PPA	Mon, Mar 22, 2010	18.51	18.74	18.51	18.68
1105	AMEX	PPA	Fri, Mar 19, 2010	18.68	18.72	18.59	18.63
1104	AMEX	PPA	Thu, Mar 18, 2010	18.57	18.60	18.51	18.59
1103	AMEX	PPA	Wed, Mar 17, 2010	18.53	18.58	18.43	18.54
1102	AMEX	PPA	Tue, Mar 16, 2010	18.46	18.46	18.36	18.46
1101	AMEX	PPA	Mon, Mar 15, 2010	18.31	18.37	18.26	18.37
1100	AMEX	PPA	Fri, Mar 12, 2010	18.50	18.50	18.29	18.36
1099	AMEX	PPA	Thu, Mar 11, 2010	18.30	18.45	18.21	18.45
1098	AMEX	PPA	Wed, Mar 10, 2010	18.27	18.42	18.24	18.36
1097	AMEX	PPA	Tue, Mar 9, 2010	18.08	18.32	18.08	18.23
1096	AMEX	PPA	Mon, Mar 8, 2010	18.25	18.25	18.11	18.11
1095	AMEX	PPA	Fri, Mar 5, 2010	18.00	18.23	18.00	18.21
1094	AMEX	PPA	Thu, Mar 4, 2010	17.88	17.93	17.84	17.93
1093	AMEX	PPA	Wed, Mar 3, 2010	17.87	17.96	17.82	17.84
1092	AMEX	PPA	Tue, Mar 2, 2010	17.87	17.92	17.82	17.85
1091	AMEX	PPA	Mon, Mar 1, 2010	17.64	17.81	17.60	17.76
1090	AMEX	PPA	Fri, Feb 26, 2010	17.42	17.55	17.39	17.53
1089	AMEX	PPA	Thu, Feb 25, 2010	17.19	17.48	17.11	17.45
1088	AMEX	PPA	Wed, Feb 24, 2010	17.41	17.52	17.34	17.47
1087	AMEX	PPA	Tue, Feb 23, 2010	17.51	17.51	17.32	17.34
1086	AMEX	PPA	Mon, Feb 22, 2010	17.56	17.58	17.44	17.51
1085	AMEX	PPA	Fri, Feb 19, 2010	17.41	17.58	17.34	17.48
1084	AMEX	PPA	Thu, Feb 18, 2010	17.20	17.42	17.20	17.41
1083	AMEX	PPA	Wed, Feb 17, 2010	17.15	17.18	17.03	17.16
1082	AMEX	PPA	Tue, Feb 16, 2010	16.81	17.04	16.81	17.03
1081	AMEX	PPA	Fri, Feb 12, 2010	16.71	16.80	16.53	16.76
1080	AMEX	PPA	Thu, Feb 11, 2010	16.70	16.89	16.55	16.87
1079	AMEX	PPA	Wed, Feb 10, 2010	16.70	16.80	16.61	16.72
1078	AMEX	PPA	Tue, Feb 9, 2010	16.61	16.86	16.56	16.76
1077	AMEX	PPA	Mon, Feb 8, 2010	16.63	16.68	16.48	16.48
1076	AMEX	PPA	Fri, Feb 5, 2010	16.71	16.71	16.31	16.65
1075	AMEX	PPA	Thu, Feb 4, 2010	17.09	17.09	16.71	16.71
1074	AMEX	PPA	Wed, Feb 3, 2010	17.14	17.25	17.12	17.18
1073	AMEX	PPA	Tue, Feb 2, 2010	17.03	17.25	16.98	17.23
1072	AMEX	PPA	Mon, Feb 1, 2010	16.78	17.02	16.69	17.02
1071	AMEX	PPA	Fri, Jan 29, 2010	16.98	16.98	16.70	16.74
1070	AMEX	PPA	Thu, Jan 28, 2010	17.17	17.24	16.80	16.96
1069	AMEX	PPA	Wed, Jan 27, 2010	16.90	17.13	16.80	17.11
1068	AMEX	PPA	Tue, Jan 26, 2010	16.94	17.06	16.85	16.94
1067	AMEX	PPA	Mon, Jan 25, 2010	17.15	17.15	16.94	17.02
1066	AMEX	PPA	Fri, Jan 22, 2010	17.23	17.28	16.97	16.97
1065	AMEX	PPA	Thu, Jan 21, 2010	17.67	17.72	17.27	17.27
1064	AMEX	PPA	Wed, Jan 20, 2010	17.75	17.75	17.47	17.66
1063	AMEX	PPA	Tue, Jan 19, 2010	17.81	17.90	17.74	17.88
1062	AMEX	PPA	Fri, Jan 15, 2010	17.88	17.92	17.65	17.74
1061	AMEX	PPA	Thu, Jan 14, 2010	17.81	17.93	17.72	17.93
1060	AMEX	PPA	Wed, Jan 13, 2010	17.60	17.83	17.60	17.82
1059	AMEX	PPA	Tue, Jan 12, 2010	17.51	17.69	17.51	17.59
1058	AMEX	PPA	Mon, Jan 11, 2010	17.73	17.79	17.66	17.74
1057	AMEX	PPA	Fri, Jan 8, 2010	17.57	17.69	17.51	17.69
1056	AMEX	PPA	Thu, Jan 7, 2010	17.45	17.59	17.38	17.59
1055	AMEX	PPA	Wed, Jan 6, 2010	17.35	17.50	17.35	17.48
1054	AMEX	PPA	Tue, Jan 5, 2010	17.43	17.44	17.32	17.40
1053	AMEX	PPA	Mon, Jan 4, 2010	17.26	17.40	17.13	17.40
1052	AMEX	PPA	Thu, Dec 31, 2009	17.33	17.33	17.06	17.07
1051	AMEX	PPA	Wed, Dec 30, 2009	17.23	17.32	17.22	17.27
1050	AMEX	PPA	Tue, Dec 29, 2009	17.33	17.33	17.28	17.32
1049	AMEX	PPA	Mon, Dec 28, 2009	17.20	17.28	17.19	17.25
1048	AMEX	PPA	Thu, Dec 24, 2009	17.16	17.27	17.16	17.23
1047	AMEX	PPA	Wed, Dec 23, 2009	17.16	17.19	17.09	17.14
1046	AMEX	PPA	Tue, Dec 22, 2009	17.00	17.17	17.00	17.11
1045	AMEX	PPA	Mon, Dec 21, 2009	16.94	17.10	16.94	17.04
1044	AMEX	PPA	Fri, Dec 18, 2009	16.99	17.04	16.79	16.90
1043	AMEX	PPA	Thu, Dec 17, 2009	17.18	17.18	17.00	17.05
1042	AMEX	PPA	Wed, Dec 16, 2009	17.38	17.38	17.18	17.23
1041	AMEX	PPA	Tue, Dec 15, 2009	17.27	17.31	17.17	17.24
1040	AMEX	PPA	Mon, Dec 14, 2009	17.25	17.32	17.16	17.30
1039	AMEX	PPA	Fri, Dec 11, 2009	17.03	17.12	17.02	17.09
1038	AMEX	PPA	Thu, Dec 10, 2009	16.93	17.08	16.86	16.92
1037	AMEX	PPA	Wed, Dec 9, 2009	16.87	16.89	16.72	16.89
1036	AMEX	PPA	Tue, Dec 8, 2009	17.00	17.06	16.83	16.94
1035	AMEX	PPA	Mon, Dec 7, 2009	16.88	17.18	16.88	17.06
1034	AMEX	PPA	Fri, Dec 4, 2009	17.00	17.09	16.76	16.96
1033	AMEX	PPA	Thu, Dec 3, 2009	16.77	16.91	16.75	16.75
1032	AMEX	PPA	Wed, Dec 2, 2009	16.72	16.94	16.72	16.81
1031	AMEX	PPA	Tue, Dec 1, 2009	16.62	16.79	16.62	16.76
1030	AMEX	PPA	Mon, Nov 30, 2009	16.66	16.66	16.40	16.53
1029	AMEX	PPA	Fri, Nov 27, 2009	16.36	16.67	16.19	16.59
1028	AMEX	PPA	Wed, Nov 25, 2009	16.70	16.85	16.69	16.84
1027	AMEX	PPA	Tue, Nov 24, 2009	16.71	16.73	16.57	16.70
1026	AMEX	PPA	Mon, Nov 23, 2009	16.71	16.84	16.67	16.74
1025	AMEX	PPA	Fri, Nov 20, 2009	16.40	16.51	16.37	16.49
1024	AMEX	PPA	Thu, Nov 19, 2009	16.72	16.72	16.16	16.51
1023	AMEX	PPA	Wed, Nov 18, 2009	16.89	16.89	16.68	16.76
1022	AMEX	PPA	Tue, Nov 17, 2009	16.85	16.87	16.73	16.85
1021	AMEX	PPA	Mon, Nov 16, 2009	16.78	16.92	16.63	16.87
1020	AMEX	PPA	Fri, Nov 13, 2009	16.36	16.58	16.28	16.57
1019	AMEX	PPA	Thu, Nov 12, 2009	16.52	16.52	16.31	16.35
1018	AMEX	PPA	Wed, Nov 11, 2009	16.45	16.55	16.40	16.47
1017	AMEX	PPA	Tue, Nov 10, 2009	16.31	16.45	16.28	16.31
1016	AMEX	PPA	Mon, Nov 9, 2009	16.25	16.39	16.23	16.39
1015	AMEX	PPA	Fri, Nov 6, 2009	15.91	16.13	15.91	16.09
1014	AMEX	PPA	Thu, Nov 5, 2009	15.71	16.03	15.71	16.03
1013	AMEX	PPA	Wed, Nov 4, 2009	15.69	15.84	15.59	15.60
1012	AMEX	PPA	Tue, Nov 3, 2009	15.41	15.62	15.33	15.61
1011	AMEX	PPA	Mon, Nov 2, 2009	15.43	15.60	15.35	15.53
1010	AMEX	PPA	Fri, Oct 30, 2009	15.70	15.71	15.43	15.44
1009	AMEX	PPA	Thu, Oct 29, 2009	15.60	15.80	15.53	15.78
1008	AMEX	PPA	Wed, Oct 28, 2009	15.87	15.95	15.54	15.54
1007	AMEX	PPA	Tue, Oct 27, 2009	16.05	16.14	15.94	15.94
1006	AMEX	PPA	Mon, Oct 26, 2009	16.17	16.38	16.02	16.03
1005	AMEX	PPA	Fri, Oct 23, 2009	16.47	16.47	16.20	16.22
1004	AMEX	PPA	Thu, Oct 22, 2009	16.15	16.44	16.12	16.40
1003	AMEX	PPA	Wed, Oct 21, 2009	16.26	16.44	16.12	16.12
1002	AMEX	PPA	Tue, Oct 20, 2009	16.58	16.75	16.24	16.32
1001	AMEX	PPA	Mon, Oct 19, 2009	16.51	16.68	16.44	16.65
1000	AMEX	PPA	Fri, Oct 16, 2009	16.31	16.51	16.28	16.43
999	AMEX	PPA	Thu, Oct 15, 2009	16.39	16.43	16.32	16.43
998	AMEX	PPA	Wed, Oct 14, 2009	16.23	16.44	16.22	16.42
997	AMEX	PPA	Tue, Oct 13, 2009	16.21	16.21	16.07	16.12
996	AMEX	PPA	Mon, Oct 12, 2009	16.37	16.46	16.10	16.15
995	AMEX	PPA	Fri, Oct 9, 2009	16.04	16.26	16.03	16.26
994	AMEX	PPA	Thu, Oct 8, 2009	15.99	16.14	15.99	16.07
993	AMEX	PPA	Wed, Oct 7, 2009	16.06	16.06	15.91	15.96
992	AMEX	PPA	Tue, Oct 6, 2009	15.98	16.10	15.98	16.04
991	AMEX	PPA	Mon, Oct 5, 2009	15.64	15.87	15.63	15.83
990	AMEX	PPA	Fri, Oct 2, 2009	15.83	15.83	15.46	15.61
989	AMEX	PPA	Thu, Oct 1, 2009	16.20	16.22	15.84	15.85
988	AMEX	PPA	Wed, Sep 30, 2009	16.39	16.39	16.03	16.30
987	AMEX	PPA	Tue, Sep 29, 2009	16.24	16.39	16.24	16.34
986	AMEX	PPA	Mon, Sep 28, 2009	16.08	16.28	16.08	16.25
985	AMEX	PPA	Fri, Sep 25, 2009	15.98	16.02	15.90	15.99
984	AMEX	PPA	Thu, Sep 24, 2009	16.26	16.41	16.00	16.05
983	AMEX	PPA	Wed, Sep 23, 2009	16.50	16.52	16.26	16.30
982	AMEX	PPA	Tue, Sep 22, 2009	16.45	16.45	16.32	16.39
981	AMEX	PPA	Mon, Sep 21, 2009	16.38	16.40	16.21	16.33
980	AMEX	PPA	Fri, Sep 18, 2009	16.50	16.50	16.30	16.46
979	AMEX	PPA	Thu, Sep 17, 2009	16.31	16.48	16.29	16.43
978	AMEX	PPA	Wed, Sep 16, 2009	16.11	16.30	16.09	16.25
977	AMEX	PPA	Tue, Sep 15, 2009	16.10	16.21	16.00	16.14
976	AMEX	PPA	Mon, Sep 14, 2009	15.96	16.07	15.95	16.06
975	AMEX	PPA	Fri, Sep 11, 2009	15.94	16.07	15.94	16.02
974	AMEX	PPA	Thu, Sep 10, 2009	15.74	15.98	15.68	15.98
973	AMEX	PPA	Wed, Sep 9, 2009	15.77	15.87	15.68	15.84
972	AMEX	PPA	Tue, Sep 8, 2009	15.74	15.74	15.60	15.70
971	AMEX	PPA	Fri, Sep 4, 2009	15.32	15.56	15.32	15.56
970	AMEX	PPA	Thu, Sep 3, 2009	15.25	15.35	15.10	15.30
969	AMEX	PPA	Wed, Sep 2, 2009	15.31	15.31	15.00	15.25
968	AMEX	PPA	Tue, Sep 1, 2009	15.37	15.62	15.23	15.34
967	AMEX	PPA	Mon, Aug 31, 2009	15.48	15.55	15.33	15.47
966	AMEX	PPA	Fri, Aug 28, 2009	15.71	15.80	15.50	15.58
965	AMEX	PPA	Thu, Aug 27, 2009	15.47	15.73	15.45	15.65
964	AMEX	PPA	Wed, Aug 26, 2009	15.35	15.45	15.31	15.37
963	AMEX	PPA	Tue, Aug 25, 2009	15.37	15.60	15.37	15.43
962	AMEX	PPA	Mon, Aug 24, 2009	15.25	15.43	15.25	15.35
961	AMEX	PPA	Fri, Aug 21, 2009	15.00	15.33	15.00	15.27
960	AMEX	PPA	Thu, Aug 20, 2009	14.77	14.95	14.77	14.93
959	AMEX	PPA	Wed, Aug 19, 2009	14.64	14.87	14.64	14.80
958	AMEX	PPA	Tue, Aug 18, 2009	14.63	14.79	14.63	14.78
957	AMEX	PPA	Mon, Aug 17, 2009	14.70	14.78	14.57	14.67
956	AMEX	PPA	Fri, Aug 14, 2009	15.12	15.12	14.85	14.97
955	AMEX	PPA	Thu, Aug 13, 2009	15.26	15.26	15.07	15.16
954	AMEX	PPA	Wed, Aug 12, 2009	14.75	15.25	14.75	15.12
953	AMEX	PPA	Tue, Aug 11, 2009	14.89	14.96	14.79	14.84
952	AMEX	PPA	Mon, Aug 10, 2009	14.98	15.06	14.89	14.99
951	AMEX	PPA	Fri, Aug 7, 2009	14.93	15.17	14.88	15.08
950	AMEX	PPA	Thu, Aug 6, 2009	14.81	14.89	14.71	14.81
949	AMEX	PPA	Wed, Aug 5, 2009	14.89	14.89	14.72	14.80
948	AMEX	PPA	Tue, Aug 4, 2009	14.72	14.92	14.72	14.88
947	AMEX	PPA	Mon, Aug 3, 2009	14.81	14.85	14.57	14.82
946	AMEX	PPA	Fri, Jul 31, 2009	14.61	14.77	14.61	14.63
945	AMEX	PPA	Thu, Jul 30, 2009	14.66	14.80	14.62	14.65
944	AMEX	PPA	Wed, Jul 29, 2009	14.38	14.47	14.25	14.44
943	AMEX	PPA	Tue, Jul 28, 2009	14.24	14.41	14.20	14.38
942	AMEX	PPA	Mon, Jul 27, 2009	14.17	14.28	14.11	14.24
941	AMEX	PPA	Fri, Jul 24, 2009	14.34	14.35	14.16	14.29
940	AMEX	PPA	Thu, Jul 23, 2009	14.33	14.44	14.16	14.37
939	AMEX	PPA	Wed, Jul 22, 2009	14.32	14.45	14.30	14.30
938	AMEX	PPA	Tue, Jul 21, 2009	14.45	14.45	14.20	14.33
937	AMEX	PPA	Mon, Jul 20, 2009	14.25	14.37	14.18	14.37
936	AMEX	PPA	Fri, Jul 17, 2009	14.30	14.30	14.12	14.16
935	AMEX	PPA	Thu, Jul 16, 2009	14.13	14.30	14.09	14.29
934	AMEX	PPA	Wed, Jul 15, 2009	13.86	14.09	13.86	14.07
933	AMEX	PPA	Tue, Jul 14, 2009	13.62	13.77	13.61	13.75
932	AMEX	PPA	Mon, Jul 13, 2009	13.09	13.63	13.09	13.59
931	AMEX	PPA	Fri, Jul 10, 2009	13.22	13.32	13.18	13.30
930	AMEX	PPA	Thu, Jul 9, 2009	13.39	13.39	13.19	13.27
929	AMEX	PPA	Wed, Jul 8, 2009	13.33	13.36	13.16	13.27
928	AMEX	PPA	Tue, Jul 7, 2009	13.61	13.61	13.21	13.24
927	AMEX	PPA	Mon, Jul 6, 2009	13.51	13.64	13.43	13.64
926	AMEX	PPA	Thu, Jul 2, 2009	14.00	14.04	13.61	13.65
925	AMEX	PPA	Wed, Jul 1, 2009	14.10	14.18	14.03	14.05
924	AMEX	PPA	Tue, Jun 30, 2009	14.18	14.65	13.87	13.95
923	AMEX	PPA	Mon, Jun 29, 2009	13.89	14.12	13.89	14.08
922	AMEX	PPA	Fri, Jun 26, 2009	13.85	13.98	13.83	13.89
921	AMEX	PPA	Thu, Jun 25, 2009	13.63	13.93	13.56	13.93
920	AMEX	PPA	Wed, Jun 24, 2009	13.82	13.98	13.61	13.64
919	AMEX	PPA	Tue, Jun 23, 2009	13.92	13.94	13.71	13.79
918	AMEX	PPA	Mon, Jun 22, 2009	14.31	14.31	13.99	13.99
917	AMEX	PPA	Fri, Jun 19, 2009	14.47	14.53	14.30	14.36
916	AMEX	PPA	Thu, Jun 18, 2009	14.35	14.53	14.32	14.48
915	AMEX	PPA	Wed, Jun 17, 2009	14.39	14.43	14.25	14.36
914	AMEX	PPA	Tue, Jun 16, 2009	14.55	14.62	14.33	14.33
913	AMEX	PPA	Mon, Jun 15, 2009	14.82	14.82	14.45	14.58
912	AMEX	PPA	Fri, Jun 12, 2009	14.75	14.97	14.69	14.95
911	AMEX	PPA	Thu, Jun 11, 2009	14.94	15.09	14.83	14.83
910	AMEX	PPA	Wed, Jun 10, 2009	15.07	15.10	14.74	14.95
909	AMEX	PPA	Tue, Jun 9, 2009	15.10	15.14	14.90	15.02
908	AMEX	PPA	Mon, Jun 8, 2009	15.07	15.21	14.87	15.11
907	AMEX	PPA	Fri, Jun 5, 2009	15.30	15.41	15.07	15.21
906	AMEX	PPA	Thu, Jun 4, 2009	14.69	14.91	14.63	14.89
905	AMEX	PPA	Wed, Jun 3, 2009	14.72	14.80	14.44	14.55
904	AMEX	PPA	Tue, Jun 2, 2009	14.61	14.84	14.61	14.77
903	AMEX	PPA	Mon, Jun 1, 2009	14.32	14.69	14.25	14.64
902	AMEX	PPA	Fri, May 29, 2009	14.12	14.12	13.88	14.07
901	AMEX	PPA	Thu, May 28, 2009	13.90	14.08	13.71	14.05
900	AMEX	PPA	Wed, May 27, 2009	14.06	14.12	13.85	13.93
899	AMEX	PPA	Tue, May 26, 2009	13.60	14.12	13.60	14.04
898	AMEX	PPA	Fri, May 22, 2009	13.70	13.80	13.61	13.61
897	AMEX	PPA	Thu, May 21, 2009	13.76	13.76	13.52	13.70
896	AMEX	PPA	Wed, May 20, 2009	13.99	14.17	13.92	13.92
895	AMEX	PPA	Tue, May 19, 2009	13.93	14.02	13.78	13.88
894	AMEX	PPA	Mon, May 18, 2009	13.64	13.88	13.64	13.88
893	AMEX	PPA	Fri, May 15, 2009	13.60	13.74	13.54	13.59
892	AMEX	PPA	Thu, May 14, 2009	13.47	13.77	13.47	13.69
891	AMEX	PPA	Wed, May 13, 2009	13.65	13.74	13.38	13.50
890	AMEX	PPA	Tue, May 12, 2009	13.97	14.45	13.70	13.88
889	AMEX	PPA	Mon, May 11, 2009	14.08	14.08	13.91	13.98
888	AMEX	PPA	Fri, May 8, 2009	14.21	14.24	13.91	14.20
887	AMEX	PPA	Thu, May 7, 2009	14.00	14.21	13.68	13.82
886	AMEX	PPA	Wed, May 6, 2009	13.99	14.11	13.76	13.95
885	AMEX	PPA	Tue, May 5, 2009	13.92	13.92	13.56	13.86
884	AMEX	PPA	Mon, May 4, 2009	13.76	13.86	13.66	13.86
883	AMEX	PPA	Fri, May 1, 2009	13.44	13.71	13.39	13.59
882	AMEX	PPA	Thu, Apr 30, 2009	13.78	13.78	13.32	13.35
881	AMEX	PPA	Wed, Apr 29, 2009	13.12	13.72	13.12	13.57
880	AMEX	PPA	Tue, Apr 28, 2009	12.97	13.20	12.97	13.12
879	AMEX	PPA	Mon, Apr 27, 2009	13.01	13.42	13.01	13.20
878	AMEX	PPA	Fri, Apr 24, 2009	13.18	13.40	13.07	13.27
877	AMEX	PPA	Thu, Apr 23, 2009	12.99	13.17	12.78	13.17
876	AMEX	PPA	Wed, Apr 22, 2009	12.56	13.16	12.56	12.92
875	AMEX	PPA	Tue, Apr 21, 2009	12.40	12.80	12.38	12.74
874	AMEX	PPA	Mon, Apr 20, 2009	12.50	12.78	12.50	12.54
873	AMEX	PPA	Fri, Apr 17, 2009	13.02	13.09	12.93	13.01
872	AMEX	PPA	Thu, Apr 16, 2009	12.78	13.01	12.62	12.96
871	AMEX	PPA	Wed, Apr 15, 2009	12.39	12.64	12.39	12.64
870	AMEX	PPA	Tue, Apr 14, 2009	12.43	12.62	12.41	12.47
869	AMEX	PPA	Mon, Apr 13, 2009	12.72	12.72	12.39	12.64
868	AMEX	PPA	Thu, Apr 9, 2009	12.59	12.83	12.58	12.78
867	AMEX	PPA	Wed, Apr 8, 2009	12.33	12.36	12.20	12.30
866	AMEX	PPA	Tue, Apr 7, 2009	12.48	12.56	12.24	12.30
865	AMEX	PPA	Mon, Apr 6, 2009	12.29	12.65	12.08	12.64
864	AMEX	PPA	Fri, Apr 3, 2009	12.49	12.49	12.18	12.33
863	AMEX	PPA	Thu, Apr 2, 2009	12.21	12.62	12.21	12.42
862	AMEX	PPA	Wed, Apr 1, 2009	11.67	12.01	11.62	11.94
861	AMEX	PPA	Tue, Mar 31, 2009	11.90	12.11	11.77	11.83
860	AMEX	PPA	Mon, Mar 30, 2009	11.88	11.93	11.67	11.76
859	AMEX	PPA	Fri, Mar 27, 2009	12.29	12.40	12.18	12.19
858	AMEX	PPA	Thu, Mar 26, 2009	12.08	12.55	12.00	12.53
857	AMEX	PPA	Wed, Mar 25, 2009	11.88	12.10	11.66	11.82
856	AMEX	PPA	Tue, Mar 24, 2009	11.65	11.95	11.65	11.70
855	AMEX	PPA	Mon, Mar 23, 2009	11.60	11.87	11.49	11.87
854	AMEX	PPA	Fri, Mar 20, 2009	11.52	11.63	11.22	11.28
853	AMEX	PPA	Thu, Mar 19, 2009	11.76	11.77	11.49	11.49
852	AMEX	PPA	Wed, Mar 18, 2009	11.36	11.76	11.24	11.68
851	AMEX	PPA	Tue, Mar 17, 2009	11.33	11.48	11.08	11.45
850	AMEX	PPA	Mon, Mar 16, 2009	11.10	11.49	11.09	11.21
849	AMEX	PPA	Fri, Mar 13, 2009	11.21	11.21	10.93	11.09
848	AMEX	PPA	Thu, Mar 12, 2009	10.61	11.10	10.56	11.06
847	AMEX	PPA	Wed, Mar 11, 2009	10.57	10.88	10.57	10.71
846	AMEX	PPA	Tue, Mar 10, 2009	10.29	10.68	10.29	10.67
845	AMEX	PPA	Mon, Mar 9, 2009	10.20	10.45	10.14	10.22
844	AMEX	PPA	Fri, Mar 6, 2009	10.45	10.60	10.15	10.33
843	AMEX	PPA	Thu, Mar 5, 2009	10.62	10.73	10.35	10.43
842	AMEX	PPA	Wed, Mar 4, 2009	10.73	11.04	10.67	10.88
841	AMEX	PPA	Tue, Mar 3, 2009	10.78	10.79	10.54	10.55
840	AMEX	PPA	Mon, Mar 2, 2009	11.12	11.15	10.67	10.73
839	AMEX	PPA	Fri, Feb 27, 2009	11.53	11.62	11.36	11.36
838	AMEX	PPA	Thu, Feb 26, 2009	12.08	12.08	11.66	11.68
837	AMEX	PPA	Wed, Feb 25, 2009	12.20	12.22	11.85	11.93
836	AMEX	PPA	Tue, Feb 24, 2009	12.04	12.36	11.96	12.26
835	AMEX	PPA	Mon, Feb 23, 2009	12.57	12.90	11.96	11.97
834	AMEX	PPA	Fri, Feb 20, 2009	12.49	12.63	12.29	12.46
833	AMEX	PPA	Thu, Feb 19, 2009	12.91	12.94	12.71	12.72
832	AMEX	PPA	Wed, Feb 18, 2009	12.87	12.96	12.51	12.82
831	AMEX	PPA	Tue, Feb 17, 2009	12.78	12.98	12.75	12.82
830	AMEX	PPA	Fri, Feb 13, 2009	13.20	13.54	13.20	13.38
829	AMEX	PPA	Thu, Feb 12, 2009	13.05	13.22	12.63	13.21
828	AMEX	PPA	Wed, Feb 11, 2009	13.26	13.37	13.15	13.22
827	AMEX	PPA	Tue, Feb 10, 2009	13.63	13.71	13.16	13.27
826	AMEX	PPA	Mon, Feb 9, 2009	13.76	13.83	13.63	13.78
825	AMEX	PPA	Fri, Feb 6, 2009	13.62	13.77	13.59	13.74
824	AMEX	PPA	Thu, Feb 5, 2009	13.40	13.70	13.24	13.56
823	AMEX	PPA	Wed, Feb 4, 2009	13.54	13.68	13.41	13.46
822	AMEX	PPA	Tue, Feb 3, 2009	13.43	13.53	13.21	13.48
821	AMEX	PPA	Mon, Feb 2, 2009	13.40	13.41	13.19	13.32
820	AMEX	PPA	Fri, Jan 30, 2009	13.75	13.83	13.51	13.59
819	AMEX	PPA	Thu, Jan 29, 2009	14.08	14.08	13.61	13.70
818	AMEX	PPA	Wed, Jan 28, 2009	14.08	14.40	14.07	14.19
817	AMEX	PPA	Tue, Jan 27, 2009	13.77	13.96	13.72	13.87
816	AMEX	PPA	Mon, Jan 26, 2009	13.55	13.90	13.55	13.76
815	AMEX	PPA	Fri, Jan 23, 2009	13.44	13.71	13.31	13.51
814	AMEX	PPA	Thu, Jan 22, 2009	13.46	13.75	13.40	13.65
813	AMEX	PPA	Wed, Jan 21, 2009	13.43	13.74	13.25	13.74
812	AMEX	PPA	Tue, Jan 20, 2009	13.90	13.90	13.34	13.34
811	AMEX	PPA	Fri, Jan 16, 2009	13.88	13.95	13.57	13.87
810	AMEX	PPA	Thu, Jan 15, 2009	13.45	13.69	13.08	13.61
809	AMEX	PPA	Wed, Jan 14, 2009	13.56	13.64	13.38	13.46
808	AMEX	PPA	Tue, Jan 13, 2009	13.91	13.99	13.70	13.79
807	AMEX	PPA	Mon, Jan 12, 2009	14.16	14.21	13.90	13.99
806	AMEX	PPA	Fri, Jan 9, 2009	14.66	14.66	14.12	14.19
805	AMEX	PPA	Thu, Jan 8, 2009	14.17	14.42	14.16	14.42
804	AMEX	PPA	Wed, Jan 7, 2009	14.51	14.60	14.25	14.40
803	AMEX	PPA	Tue, Jan 6, 2009	14.89	14.97	14.50	14.85
802	AMEX	PPA	Mon, Jan 5, 2009	14.76	15.15	14.44	14.67
801	AMEX	PPA	Fri, Jan 2, 2009	14.13	14.63	14.03	14.63
800	AMEX	PPA	Wed, Dec 31, 2008	13.69	14.12	13.69	14.05
799	AMEX	PPA	Tue, Dec 30, 2008	13.31	13.73	13.31	13.68
798	AMEX	PPA	Mon, Dec 29, 2008	13.29	13.30	13.12	13.22
797	AMEX	PPA	Fri, Dec 26, 2008	13.21	13.39	13.21	13.39
796	AMEX	PPA	Wed, Dec 24, 2008	13.14	13.34	13.06	13.30
795	AMEX	PPA	Tue, Dec 23, 2008	13.29	13.45	13.04	13.15
794	AMEX	PPA	Mon, Dec 22, 2008	13.22	13.50	13.12	13.35
793	AMEX	PPA	Fri, Dec 19, 2008	13.49	13.92	13.46	13.51
792	AMEX	PPA	Thu, Dec 18, 2008	13.46	13.80	13.46	13.58
791	AMEX	PPA	Wed, Dec 17, 2008	13.78	13.78	13.39	13.61
790	AMEX	PPA	Tue, Dec 16, 2008	13.04	13.67	13.04	13.64
789	AMEX	PPA	Mon, Dec 15, 2008	13.18	13.35	12.83	12.98
788	AMEX	PPA	Fri, Dec 12, 2008	12.48	13.20	12.05	13.05
787	AMEX	PPA	Thu, Dec 11, 2008	13.07	13.34	12.82	12.93
786	AMEX	PPA	Wed, Dec 10, 2008	13.20	13.43	13.11	13.29
785	AMEX	PPA	Tue, Dec 9, 2008	13.10	13.42	12.79	13.13
784	AMEX	PPA	Mon, Dec 8, 2008	12.98	13.42	12.93	13.24
783	AMEX	PPA	Fri, Dec 5, 2008	12.16	12.73	11.85	12.68
782	AMEX	PPA	Thu, Dec 4, 2008	12.51	12.79	12.14	12.30
781	AMEX	PPA	Wed, Dec 3, 2008	12.17	12.79	12.15	12.72
780	AMEX	PPA	Tue, Dec 2, 2008	12.22	12.55	12.16	12.50
779	AMEX	PPA	Mon, Dec 1, 2008	13.22	13.22	12.05	12.05
778	AMEX	PPA	Fri, Nov 28, 2008	12.91	13.00	12.69	13.00
777	AMEX	PPA	Wed, Nov 26, 2008	12.08	12.70	12.07	12.69
776	AMEX	PPA	Tue, Nov 25, 2008	12.50	12.79	12.02	12.24
775	AMEX	PPA	Mon, Nov 24, 2008	12.07	12.49	11.91	12.36
774	AMEX	PPA	Fri, Nov 21, 2008	11.45	11.88	11.04	11.83
773	AMEX	PPA	Thu, Nov 20, 2008	11.49	11.94	11.01	11.18
772	AMEX	PPA	Wed, Nov 19, 2008	12.33	12.52	11.62	11.62
771	AMEX	PPA	Tue, Nov 18, 2008	12.31	12.47	11.96	12.22
770	AMEX	PPA	Mon, Nov 17, 2008	12.38	12.70	12.23	12.31
769	AMEX	PPA	Fri, Nov 14, 2008	12.88	13.32	12.39	12.52
768	AMEX	PPA	Thu, Nov 13, 2008	12.43	13.14	11.92	13.14
767	AMEX	PPA	Wed, Nov 12, 2008	12.75	12.81	12.51	12.51
766	AMEX	PPA	Tue, Nov 11, 2008	13.15	13.31	12.87	13.06
765	AMEX	PPA	Mon, Nov 10, 2008	13.60	14.00	13.10	13.39
764	AMEX	PPA	Fri, Nov 7, 2008	13.20	13.59	13.20	13.36
763	AMEX	PPA	Thu, Nov 6, 2008	13.77	13.93	13.11	13.11
762	AMEX	PPA	Wed, Nov 5, 2008	14.40	14.73	13.89	14.00
761	AMEX	PPA	Tue, Nov 4, 2008	14.50	14.78	14.22	14.69
760	AMEX	PPA	Mon, Nov 3, 2008	14.33	14.37	13.92	14.23
759	AMEX	PPA	Fri, Oct 31, 2008	13.63	14.27	13.51	14.12
758	AMEX	PPA	Thu, Oct 30, 2008	13.88	13.96	13.41	13.78
757	AMEX	PPA	Wed, Oct 29, 2008	13.42	13.80	13.23	13.31
756	AMEX	PPA	Tue, Oct 28, 2008	11.98	13.22	11.93	13.10
755	AMEX	PPA	Mon, Oct 27, 2008	12.02	12.58	12.00	12.01
754	AMEX	PPA	Fri, Oct 24, 2008	12.00	12.82	11.40	12.49
753	AMEX	PPA	Thu, Oct 23, 2008	12.74	13.15	12.25	12.92
752	AMEX	PPA	Wed, Oct 22, 2008	13.00	13.27	12.53	12.84
751	AMEX	PPA	Tue, Oct 21, 2008	14.14	14.14	13.38	13.39
750	AMEX	PPA	Mon, Oct 20, 2008	14.40	14.40	13.60	13.97
749	AMEX	PPA	Fri, Oct 17, 2008	13.32	14.08	13.32	13.67
748	AMEX	PPA	Thu, Oct 16, 2008	12.80	13.87	12.53	13.76
747	AMEX	PPA	Wed, Oct 15, 2008	13.88	14.01	13.01	13.01
746	AMEX	PPA	Tue, Oct 14, 2008	15.75	15.75	13.96	14.25
745	AMEX	PPA	Mon, Oct 13, 2008	13.29	14.31	13.29	14.23
744	AMEX	PPA	Fri, Oct 10, 2008	12.64	19.50	12.03	13.32
743	AMEX	PPA	Thu, Oct 9, 2008	13.97	14.55	13.28	13.33
742	AMEX	PPA	Wed, Oct 8, 2008	14.25	14.90	14.00	14.54
741	AMEX	PPA	Tue, Oct 7, 2008	15.15	15.46	14.59	14.59
740	AMEX	PPA	Mon, Oct 6, 2008	15.09	15.48	14.61	15.15
739	AMEX	PPA	Fri, Oct 3, 2008	16.13	16.43	15.86	15.86
738	AMEX	PPA	Thu, Oct 2, 2008	16.64	16.64	16.05	16.10
737	AMEX	PPA	Wed, Oct 1, 2008	16.84	16.98	16.75	16.82
736	AMEX	PPA	Tue, Sep 30, 2008	16.94	17.21	16.55	17.08
735	AMEX	PPA	Mon, Sep 29, 2008	17.26	17.68	16.57	16.77
734	AMEX	PPA	Fri, Sep 26, 2008	17.53	17.69	17.22	17.58
733	AMEX	PPA	Thu, Sep 25, 2008	17.42	17.79	17.42	17.61
732	AMEX	PPA	Wed, Sep 24, 2008	17.52	17.57	17.25	17.42
731	AMEX	PPA	Tue, Sep 23, 2008	19.12	19.12	17.56	17.56
730	AMEX	PPA	Mon, Sep 22, 2008	17.87	18.10	17.29	17.80
729	AMEX	PPA	Fri, Sep 19, 2008	18.05	19.70	17.32	18.08
728	AMEX	PPA	Thu, Sep 18, 2008	16.93	18.11	16.79	18.04
727	AMEX	PPA	Wed, Sep 17, 2008	17.73	18.10	17.26	17.26
726	AMEX	PPA	Tue, Sep 16, 2008	17.61	18.45	17.61	18.39
725	AMEX	PPA	Mon, Sep 15, 2008	18.08	18.75	18.08	18.37
724	AMEX	PPA	Fri, Sep 12, 2008	19.00	19.02	18.67	19.01
723	AMEX	PPA	Thu, Sep 11, 2008	18.45	19.05	18.38	19.04
722	AMEX	PPA	Wed, Sep 10, 2008	18.66	18.75	18.53	18.58
721	AMEX	PPA	Tue, Sep 9, 2008	19.17	19.28	18.68	18.70
720	AMEX	PPA	Mon, Sep 8, 2008	18.71	19.18	18.71	19.10
719	AMEX	PPA	Fri, Sep 5, 2008	18.65	18.85	18.56	18.81
718	AMEX	PPA	Thu, Sep 4, 2008	19.19	19.26	18.67	18.74
717	AMEX	PPA	Wed, Sep 3, 2008	19.51	19.56	19.21	19.36
716	AMEX	PPA	Tue, Sep 2, 2008	19.55	19.98	19.40	19.45
715	AMEX	PPA	Fri, Aug 29, 2008	19.63	19.64	19.42	19.42
714	AMEX	PPA	Thu, Aug 28, 2008	19.29	19.76	19.29	19.67
713	AMEX	PPA	Wed, Aug 27, 2008	19.30	19.34	18.80	19.28
712	AMEX	PPA	Tue, Aug 26, 2008	19.08	19.20	19.00	19.17
711	AMEX	PPA	Mon, Aug 25, 2008	19.24	19.42	19.01	19.12
710	AMEX	PPA	Thu, Aug 21, 2008	19.12	19.20	19.00	19.20
709	AMEX	PPA	Wed, Aug 20, 2008	19.39	19.39	19.06	19.20
708	AMEX	PPA	Tue, Aug 19, 2008	19.39	19.47	19.24	19.28
707	AMEX	PPA	Mon, Aug 18, 2008	19.93	19.93	19.44	19.48
706	AMEX	PPA	Fri, Aug 15, 2008	19.45	19.79	18.93	19.79
705	AMEX	PPA	Thu, Aug 14, 2008	19.25	19.62	19.25	19.53
704	AMEX	PPA	Wed, Aug 13, 2008	19.50	19.57	19.23	19.56
703	AMEX	PPA	Tue, Aug 12, 2008	19.69	19.69	19.44	19.56
702	AMEX	PPA	Mon, Aug 11, 2008	19.95	19.99	19.37	19.54
701	AMEX	PPA	Fri, Aug 8, 2008	18.95	19.78	18.89	19.75
700	AMEX	PPA	Thu, Aug 7, 2008	18.89	19.08	18.52	18.95
699	AMEX	PPA	Wed, Aug 6, 2008	18.72	19.25	18.72	19.15
698	AMEX	PPA	Tue, Aug 5, 2008	18.10	19.05	18.10	18.76
697	AMEX	PPA	Mon, Aug 4, 2008	19.00	19.00	18.45	18.54
696	AMEX	PPA	Fri, Aug 1, 2008	18.62	18.77	18.33	18.63
695	AMEX	PPA	Thu, Jul 31, 2008	18.78	19.07	18.67	18.67
694	AMEX	PPA	Wed, Jul 30, 2008	19.19	19.20	18.87	19.04
693	AMEX	PPA	Tue, Jul 29, 2008	18.40	19.09	18.27	19.01
692	AMEX	PPA	Mon, Jul 28, 2008	18.90	19.40	18.64	18.64
691	AMEX	PPA	Fri, Jul 25, 2008	18.74	19.05	18.74	18.99
690	AMEX	PPA	Thu, Jul 24, 2008	19.10	19.48	18.71	18.77
689	AMEX	PPA	Wed, Jul 23, 2008	19.21	19.33	19.00	19.29
688	AMEX	PPA	Tue, Jul 22, 2008	18.52	19.05	18.52	19.02
687	AMEX	PPA	Mon, Jul 21, 2008	18.61	18.72	18.47	18.68
686	AMEX	PPA	Fri, Jul 18, 2008	18.55	18.70	18.47	18.66
685	AMEX	PPA	Thu, Jul 17, 2008	18.68	18.72	18.31	18.57
684	AMEX	PPA	Wed, Jul 16, 2008	18.10	18.50	17.87	18.47
683	AMEX	PPA	Tue, Jul 15, 2008	18.00	18.21	17.51	18.05
682	AMEX	PPA	Mon, Jul 14, 2008	18.06	18.49	18.06	18.12
681	AMEX	PPA	Fri, Jul 11, 2008	18.54	18.54	18.10	18.20
680	AMEX	PPA	Thu, Jul 10, 2008	18.61	18.73	18.45	18.68
679	AMEX	PPA	Wed, Jul 9, 2008	18.92	18.92	18.51	18.68
678	AMEX	PPA	Tue, Jul 8, 2008	18.33	18.86	18.33	18.80
677	AMEX	PPA	Mon, Jul 7, 2008	18.50	18.75	18.26	18.41
676	AMEX	PPA	Thu, Jul 3, 2008	18.34	18.56	18.32	18.44
675	AMEX	PPA	Wed, Jul 2, 2008	18.57	18.75	18.29	18.29
674	AMEX	PPA	Tue, Jul 1, 2008	18.16	18.78	17.90	18.67
673	AMEX	PPA	Mon, Jun 30, 2008	18.64	18.77	18.50	18.66
672	AMEX	PPA	Fri, Jun 27, 2008	18.66	18.78	18.59	18.68
671	AMEX	PPA	Thu, Jun 26, 2008	19.31	19.31	18.71	18.71
670	AMEX	PPA	Wed, Jun 25, 2008	19.66	19.66	19.35	19.41
669	AMEX	PPA	Tue, Jun 24, 2008	19.69	19.85	19.61	19.68
668	AMEX	PPA	Mon, Jun 23, 2008	19.84	19.95	19.78	19.85
667	AMEX	PPA	Fri, Jun 20, 2008	19.87	19.95	19.33	19.80
666	AMEX	PPA	Thu, Jun 19, 2008	19.77	20.16	19.74	20.10
665	AMEX	PPA	Wed, Jun 18, 2008	19.73	19.96	19.72	19.81
664	AMEX	PPA	Tue, Jun 17, 2008	20.13	20.28	19.81	19.92
663	AMEX	PPA	Mon, Jun 16, 2008	20.15	20.15	19.97	20.09
662	AMEX	PPA	Fri, Jun 13, 2008	20.03	20.30	20.02	20.18
661	AMEX	PPA	Thu, Jun 12, 2008	19.91	20.25	19.86	19.88
660	AMEX	PPA	Wed, Jun 11, 2008	19.87	20.04	19.75	19.75
659	AMEX	PPA	Tue, Jun 10, 2008	19.96	20.15	19.85	19.99
658	AMEX	PPA	Mon, Jun 9, 2008	20.26	20.40	19.97	20.15
657	AMEX	PPA	Fri, Jun 6, 2008	20.77	20.77	20.24	20.24
656	AMEX	PPA	Thu, Jun 5, 2008	21.07	21.07	20.80	20.96
655	AMEX	PPA	Wed, Jun 4, 2008	20.86	21.04	20.78	20.92
654	AMEX	PPA	Tue, Jun 3, 2008	21.29	21.50	20.88	21.02
653	AMEX	PPA	Mon, Jun 2, 2008	21.59	21.59	21.13	21.27
652	AMEX	PPA	Fri, May 30, 2008	21.51	21.66	21.33	21.58
651	AMEX	PPA	Thu, May 29, 2008	21.37	21.50	21.16	21.34
650	AMEX	PPA	Wed, May 28, 2008	21.40	21.40	21.12	21.32
649	AMEX	PPA	Tue, May 27, 2008	21.18	21.23	20.94	21.19
648	AMEX	PPA	Fri, May 23, 2008	21.01	21.17	20.95	21.06
647	AMEX	PPA	Thu, May 22, 2008	21.09	21.32	21.09	21.20
646	AMEX	PPA	Wed, May 21, 2008	21.64	21.77	21.10	21.12
645	AMEX	PPA	Tue, May 20, 2008	21.84	21.84	21.52	21.64
644	AMEX	PPA	Mon, May 19, 2008	21.81	22.06	21.70	21.87
643	AMEX	PPA	Fri, May 16, 2008	21.76	21.80	21.62	21.79
642	AMEX	PPA	Thu, May 15, 2008	21.68	21.81	21.56	21.81
641	AMEX	PPA	Wed, May 14, 2008	21.56	21.85	21.56	21.65
640	AMEX	PPA	Tue, May 13, 2008	21.47	21.58	21.33	21.55
639	AMEX	PPA	Mon, May 12, 2008	21.09	21.37	21.01	21.34
638	AMEX	PPA	Fri, May 9, 2008	20.97	21.11	20.94	21.07
637	AMEX	PPA	Thu, May 8, 2008	21.00	21.22	20.97	21.15
636	AMEX	PPA	Wed, May 7, 2008	21.26	21.37	20.94	20.95
635	AMEX	PPA	Tue, May 6, 2008	21.05	21.37	21.04	21.28
634	AMEX	PPA	Mon, May 5, 2008	21.15	21.27	21.05	21.17
633	AMEX	PPA	Fri, May 2, 2008	21.41	21.48	21.12	21.27
632	AMEX	PPA	Thu, May 1, 2008	20.97	21.29	20.91	21.28
631	AMEX	PPA	Wed, Apr 30, 2008	21.04	21.20	20.89	20.92
630	AMEX	PPA	Tue, Apr 29, 2008	21.08	21.15	20.97	21.08
629	AMEX	PPA	Mon, Apr 28, 2008	21.12	21.24	21.05	21.13
628	AMEX	PPA	Fri, Apr 25, 2008	20.95	21.20	20.86	21.15
627	AMEX	PPA	Thu, Apr 24, 2008	20.48	20.90	20.48	20.81
626	AMEX	PPA	Wed, Apr 23, 2008	20.30	20.62	20.26	20.41
625	AMEX	PPA	Tue, Apr 22, 2008	20.36	20.36	19.93	20.19
624	AMEX	PPA	Mon, Apr 21, 2008	20.44	20.59	20.40	20.48
623	AMEX	PPA	Fri, Apr 18, 2008	20.43	20.66	20.34	20.61
622	AMEX	PPA	Thu, Apr 17, 2008	20.17	20.17	20.00	20.12
621	AMEX	PPA	Wed, Apr 16, 2008	19.81	20.46	19.81	20.21
620	AMEX	PPA	Tue, Apr 15, 2008	19.91	20.01	19.60	19.74
619	AMEX	PPA	Mon, Apr 14, 2008	19.80	19.89	19.75	19.81
618	AMEX	PPA	Fri, Apr 11, 2008	20.08	20.08	19.81	19.85
617	AMEX	PPA	Thu, Apr 10, 2008	20.15	20.29	20.00	20.23
616	AMEX	PPA	Wed, Apr 9, 2008	20.29	20.29	19.63	20.13
615	AMEX	PPA	Tue, Apr 8, 2008	20.04	20.10	19.97	20.10
614	AMEX	PPA	Mon, Apr 7, 2008	20.17	20.37	20.12	20.12
613	AMEX	PPA	Fri, Apr 4, 2008	20.03	20.33	20.03	20.24
612	AMEX	PPA	Thu, Apr 3, 2008	20.02	20.14	19.96	20.06
611	AMEX	PPA	Wed, Apr 2, 2008	20.15	20.37	20.11	20.20
610	AMEX	PPA	Tue, Apr 1, 2008	19.67	20.14	19.67	20.08
609	AMEX	PPA	Mon, Mar 31, 2008	19.33	19.63	19.33	19.56
608	AMEX	PPA	Fri, Mar 28, 2008	19.67	19.78	19.52	19.56
607	AMEX	PPA	Thu, Mar 27, 2008	19.80	19.82	19.57	19.59
606	AMEX	PPA	Wed, Mar 26, 2008	19.68	19.84	19.59	19.80
605	AMEX	PPA	Tue, Mar 25, 2008	19.83	19.95	19.67	19.88
604	AMEX	PPA	Mon, Mar 24, 2008	19.54	19.86	19.54	19.78
603	AMEX	PPA	Thu, Mar 20, 2008	19.32	19.48	19.23	19.43
602	AMEX	PPA	Wed, Mar 19, 2008	19.80	20.04	19.41	19.42
601	AMEX	PPA	Tue, Mar 18, 2008	19.40	19.81	19.40	19.80
600	AMEX	PPA	Mon, Mar 17, 2008	18.81	19.43	18.77	19.26
599	AMEX	PPA	Fri, Mar 14, 2008	19.81	19.85	19.25	19.44
598	AMEX	PPA	Thu, Mar 13, 2008	19.13	19.76	19.00	19.69
597	AMEX	PPA	Wed, Mar 12, 2008	19.77	19.78	19.57	19.61
596	AMEX	PPA	Tue, Mar 11, 2008	19.58	19.64	19.22	19.60
595	AMEX	PPA	Mon, Mar 10, 2008	19.52	19.53	19.16	19.16
594	AMEX	PPA	Fri, Mar 7, 2008	19.80	19.94	19.51	19.62
593	AMEX	PPA	Thu, Mar 6, 2008	20.14	20.21	19.59	19.89
592	AMEX	PPA	Wed, Mar 5, 2008	20.17	20.30	19.50	20.13
591	AMEX	PPA	Tue, Mar 4, 2008	20.06	20.07	19.73	19.99
590	AMEX	PPA	Mon, Mar 3, 2008	19.96	20.15	19.83	20.14
589	AMEX	PPA	Fri, Feb 29, 2008	20.44	20.49	20.05	20.10
588	AMEX	PPA	Thu, Feb 28, 2008	20.61	20.72	20.54	20.61
587	AMEX	PPA	Wed, Feb 27, 2008	20.80	21.02	20.70	20.80
586	AMEX	PPA	Tue, Feb 26, 2008	20.75	20.95	20.59	20.87
585	AMEX	PPA	Mon, Feb 25, 2008	20.51	20.87	20.51	20.84
584	AMEX	PPA	Fri, Feb 22, 2008	20.48	20.57	20.22	20.57
583	AMEX	PPA	Thu, Feb 21, 2008	21.04	21.04	20.34	20.38
582	AMEX	PPA	Wed, Feb 20, 2008	20.69	20.81	20.47	20.68
581	AMEX	PPA	Tue, Feb 19, 2008	20.77	20.98	20.69	20.76
580	AMEX	PPA	Fri, Feb 15, 2008	20.61	20.71	20.50	20.62
579	AMEX	PPA	Thu, Feb 14, 2008	20.99	21.08	20.72	20.80
578	AMEX	PPA	Wed, Feb 13, 2008	20.94	21.08	20.78	21.03
577	AMEX	PPA	Tue, Feb 12, 2008	20.59	20.85	20.59	20.65
576	AMEX	PPA	Mon, Feb 11, 2008	20.52	20.58	20.31	20.53
575	AMEX	PPA	Fri, Feb 8, 2008	20.42	20.49	20.24	20.40
574	AMEX	PPA	Thu, Feb 7, 2008	20.17	20.58	20.17	20.46
573	AMEX	PPA	Wed, Feb 6, 2008	20.68	20.78	20.34	20.38
572	AMEX	PPA	Tue, Feb 5, 2008	20.81	20.87	20.59	20.67
571	AMEX	PPA	Mon, Feb 4, 2008	21.06	21.16	20.99	21.11
570	AMEX	PPA	Fri, Feb 1, 2008	20.96	21.26	20.90	21.21
569	AMEX	PPA	Thu, Jan 31, 2008	20.44	21.14	20.07	20.93
568	AMEX	PPA	Wed, Jan 30, 2008	20.35	20.96	20.30	20.53
567	AMEX	PPA	Tue, Jan 29, 2008	20.44	20.58	20.34	20.48
566	AMEX	PPA	Mon, Jan 28, 2008	19.99	20.36	19.99	20.28
565	AMEX	PPA	Fri, Jan 25, 2008	20.17	20.48	20.08	20.09
564	AMEX	PPA	Thu, Jan 24, 2008	20.05	20.29	19.95	20.09
563	AMEX	PPA	Wed, Jan 23, 2008	18.89	19.93	18.89	19.85
562	AMEX	PPA	Tue, Jan 22, 2008	18.46	20.74	16.00	19.40
561	AMEX	PPA	Fri, Jan 18, 2008	19.95	20.23	19.68	19.81
560	AMEX	PPA	Thu, Jan 17, 2008	20.46	20.70	19.82	19.87
559	AMEX	PPA	Wed, Jan 16, 2008	20.44	20.75	20.36	20.42
558	AMEX	PPA	Tue, Jan 15, 2008	20.73	20.99	20.46	20.56
557	AMEX	PPA	Mon, Jan 14, 2008	20.95	21.07	20.85	21.04
556	AMEX	PPA	Fri, Jan 11, 2008	21.15	21.18	20.80	20.96
555	AMEX	PPA	Thu, Jan 10, 2008	20.92	21.37	20.82	21.19
554	AMEX	PPA	Wed, Jan 9, 2008	20.84	21.10	20.49	21.05
553	AMEX	PPA	Tue, Jan 8, 2008	21.51	21.58	20.83	20.83
552	AMEX	PPA	Mon, Jan 7, 2008	21.85	21.97	21.30	21.43
551	AMEX	PPA	Fri, Jan 4, 2008	22.29	22.29	21.84	21.84
550	AMEX	PPA	Thu, Jan 3, 2008	22.19	22.50	22.19	22.40
549	AMEX	PPA	Wed, Jan 2, 2008	22.54	22.67	22.00	22.23
548	AMEX	PPA	Mon, Dec 31, 2007	22.78	22.79	22.59	22.65
547	AMEX	PPA	Fri, Dec 28, 2007	23.08	23.08	22.70	22.70
546	AMEX	PPA	Thu, Dec 27, 2007	23.23	23.23	22.77	22.83
545	AMEX	PPA	Wed, Dec 26, 2007	23.29	23.29	23.04	23.19
544	AMEX	PPA	Mon, Dec 24, 2007	23.24	23.29	23.10	23.26
543	AMEX	PPA	Fri, Dec 21, 2007	23.05	23.05	22.92	23.05
542	AMEX	PPA	Thu, Dec 20, 2007	22.80	22.80	22.43	22.70
541	AMEX	PPA	Wed, Dec 19, 2007	22.48	22.65	22.40	22.52
540	AMEX	PPA	Tue, Dec 18, 2007	22.57	22.65	22.24	22.54
539	AMEX	PPA	Mon, Dec 17, 2007	22.86	22.88	22.45	22.45
538	AMEX	PPA	Fri, Dec 14, 2007	22.95	23.22	22.77	22.77
537	AMEX	PPA	Thu, Dec 13, 2007	23.02	23.14	22.82	23.00
536	AMEX	PPA	Wed, Dec 12, 2007	23.44	23.46	22.73	22.98
535	AMEX	PPA	Tue, Dec 11, 2007	23.70	23.70	22.79	22.79
534	AMEX	PPA	Mon, Dec 10, 2007	23.92	23.92	23.60	23.67
533	AMEX	PPA	Fri, Dec 7, 2007	23.73	23.73	23.42	23.66
532	AMEX	PPA	Thu, Dec 6, 2007	23.08	23.63	23.08	23.43
531	AMEX	PPA	Wed, Dec 5, 2007	23.39	23.42	23.21	23.32
530	AMEX	PPA	Tue, Dec 4, 2007	23.16	23.16	22.97	22.99
529	AMEX	PPA	Mon, Dec 3, 2007	23.25	23.30	23.05	23.13
528	AMEX	PPA	Fri, Nov 30, 2007	23.21	23.40	23.00	23.11
527	AMEX	PPA	Thu, Nov 29, 2007	23.22	23.28	23.03	23.11
526	AMEX	PPA	Wed, Nov 28, 2007	22.53	23.36	22.53	23.21
525	AMEX	PPA	Tue, Nov 27, 2007	22.19	22.66	22.19	22.55
524	AMEX	PPA	Mon, Nov 26, 2007	22.33	22.81	22.23	22.23
523	AMEX	PPA	Fri, Nov 23, 2007	22.20	22.49	22.20	22.48
522	AMEX	PPA	Wed, Nov 21, 2007	22.45	22.45	22.15	22.15
521	AMEX	PPA	Tue, Nov 20, 2007	22.31	22.72	22.16	22.46
520	AMEX	PPA	Mon, Nov 19, 2007	22.91	22.91	22.42	22.44
519	AMEX	PPA	Fri, Nov 16, 2007	23.02	23.07	22.67	22.87
518	AMEX	PPA	Thu, Nov 15, 2007	22.76	23.04	22.70	22.70
517	AMEX	PPA	Wed, Nov 14, 2007	23.16	23.31	22.96	23.00
516	AMEX	PPA	Tue, Nov 13, 2007	22.55	23.14	22.55	23.08
515	AMEX	PPA	Mon, Nov 12, 2007	23.08	23.08	22.52	22.52
514	AMEX	PPA	Fri, Nov 9, 2007	23.21	23.21	22.92	22.92
513	AMEX	PPA	Thu, Nov 8, 2007	23.59	23.60	23.05	23.40
512	AMEX	PPA	Wed, Nov 7, 2007	23.93	23.93	23.41	23.43
511	AMEX	PPA	Tue, Nov 6, 2007	23.95	24.06	23.56	24.02
510	AMEX	PPA	Mon, Nov 5, 2007	23.59	23.77	23.45	23.66
509	AMEX	PPA	Fri, Nov 2, 2007	23.60	23.78	23.35	23.78
508	AMEX	PPA	Thu, Nov 1, 2007	23.75	23.77	23.40	23.43
507	AMEX	PPA	Wed, Oct 31, 2007	23.73	23.97	23.65	23.91
506	AMEX	PPA	Tue, Oct 30, 2007	23.80	23.97	23.70	23.70
505	AMEX	PPA	Mon, Oct 29, 2007	23.88	23.99	23.75	23.89
504	AMEX	PPA	Fri, Oct 26, 2007	23.88	24.08	23.65	23.76
503	AMEX	PPA	Thu, Oct 25, 2007	23.87	23.90	23.61	23.75
502	AMEX	PPA	Wed, Oct 24, 2007	23.54	23.83	23.33	23.72
501	AMEX	PPA	Tue, Oct 23, 2007	23.58	23.65	23.36	23.65
500	AMEX	PPA	Mon, Oct 22, 2007	22.93	23.35	22.90	23.35
499	AMEX	PPA	Fri, Oct 19, 2007	23.74	23.77	23.06	23.06
498	AMEX	PPA	Thu, Oct 18, 2007	23.81	23.92	23.70	23.88
497	AMEX	PPA	Wed, Oct 17, 2007	24.00	24.04	23.58	23.81
496	AMEX	PPA	Tue, Oct 16, 2007	23.84	23.87	23.68	23.84
495	AMEX	PPA	Mon, Oct 15, 2007	24.11	24.19	23.73	23.89
494	AMEX	PPA	Fri, Oct 12, 2007	23.94	24.13	23.88	24.12
493	AMEX	PPA	Thu, Oct 11, 2007	24.23	24.30	23.74	23.88
492	AMEX	PPA	Wed, Oct 10, 2007	24.23	24.23	23.85	24.03
491	AMEX	PPA	Tue, Oct 9, 2007	24.04	24.22	23.97	24.22
490	AMEX	PPA	Mon, Oct 8, 2007	23.92	24.07	23.89	23.95
489	AMEX	PPA	Fri, Oct 5, 2007	23.92	24.00	23.82	23.88
488	AMEX	PPA	Thu, Oct 4, 2007	23.72	23.79	23.64	23.67
487	AMEX	PPA	Wed, Oct 3, 2007	23.71	23.76	23.54	23.62
486	AMEX	PPA	Tue, Oct 2, 2007	24.05	24.08	23.67	23.77
485	AMEX	PPA	Mon, Oct 1, 2007	23.76	24.09	23.65	24.00
484	AMEX	PPA	Fri, Sep 28, 2007	23.74	23.84	23.55	23.71
483	AMEX	PPA	Thu, Sep 27, 2007	23.59	23.75	23.51	23.74
482	AMEX	PPA	Wed, Sep 26, 2007	23.58	23.82	23.44	23.47
481	AMEX	PPA	Tue, Sep 25, 2007	23.15	23.52	23.02	23.52
480	AMEX	PPA	Mon, Sep 24, 2007	23.19	23.23	23.00	23.01
479	AMEX	PPA	Fri, Sep 21, 2007	23.06	23.19	23.03	23.10
478	AMEX	PPA	Thu, Sep 20, 2007	22.87	23.40	22.87	22.95
477	AMEX	PPA	Wed, Sep 19, 2007	22.93	23.04	22.83	22.93
476	AMEX	PPA	Tue, Sep 18, 2007	22.29	22.88	22.22	22.77
475	AMEX	PPA	Mon, Sep 17, 2007	22.33	22.33	22.15	22.16
474	AMEX	PPA	Fri, Sep 14, 2007	22.12	22.55	22.12	22.39
473	AMEX	PPA	Thu, Sep 13, 2007	22.29	22.34	22.20	22.24
472	AMEX	PPA	Wed, Sep 12, 2007	22.28	22.29	22.10	22.18
471	AMEX	PPA	Tue, Sep 11, 2007	22.00	22.32	21.99	22.21
470	AMEX	PPA	Mon, Sep 10, 2007	22.10	22.10	21.70	21.94
469	AMEX	PPA	Fri, Sep 7, 2007	22.02	22.08	21.86	21.94
468	AMEX	PPA	Thu, Sep 6, 2007	22.23	22.29	22.06	22.29
467	AMEX	PPA	Wed, Sep 5, 2007	22.31	22.31	22.07	22.16
466	AMEX	PPA	Tue, Sep 4, 2007	22.20	22.45	22.19	22.39
465	AMEX	PPA	Fri, Aug 31, 2007	22.36	22.47	22.25	22.26
464	AMEX	PPA	Thu, Aug 30, 2007	21.95	22.25	21.95	22.15
463	AMEX	PPA	Wed, Aug 29, 2007	21.71	22.08	21.71	22.08
462	AMEX	PPA	Tue, Aug 28, 2007	22.07	22.12	21.46	21.46
461	AMEX	PPA	Mon, Aug 27, 2007	22.23	22.35	22.10	22.23
460	AMEX	PPA	Fri, Aug 24, 2007	21.87	22.30	21.87	22.30
459	AMEX	PPA	Thu, Aug 23, 2007	22.06	22.08	21.73	21.84
458	AMEX	PPA	Wed, Aug 22, 2007	21.74	21.99	21.70	21.98
457	AMEX	PPA	Tue, Aug 21, 2007	21.49	21.69	21.48	21.56
456	AMEX	PPA	Mon, Aug 20, 2007	21.40	21.64	21.24	21.63
455	AMEX	PPA	Fri, Aug 17, 2007	20.71	21.49	20.71	21.45
454	AMEX	PPA	Thu, Aug 16, 2007	20.73	20.88	20.21	20.88
453	AMEX	PPA	Wed, Aug 15, 2007	21.28	21.44	20.87	20.90
452	AMEX	PPA	Tue, Aug 14, 2007	21.97	21.97	21.31	21.31
451	AMEX	PPA	Mon, Aug 13, 2007	21.81	22.10	21.81	22.10
450	AMEX	PPA	Fri, Aug 10, 2007	20.94	21.75	16.81	21.64
449	AMEX	PPA	Thu, Aug 9, 2007	21.75	21.86	21.38	21.41
448	AMEX	PPA	Wed, Aug 8, 2007	22.09	22.23	21.83	22.07
447	AMEX	PPA	Tue, Aug 7, 2007	21.93	22.14	21.75	22.02
446	AMEX	PPA	Mon, Aug 6, 2007	22.06	22.11	21.79	22.08
445	AMEX	PPA	Fri, Aug 3, 2007	22.35	22.40	21.94	21.94
444	AMEX	PPA	Thu, Aug 2, 2007	22.13	22.32	22.06	22.30
443	AMEX	PPA	Wed, Aug 1, 2007	21.76	22.74	21.56	21.91
442	AMEX	PPA	Tue, Jul 31, 2007	22.07	23.00	21.50	21.58
441	AMEX	PPA	Mon, Jul 30, 2007	21.56	21.94	21.52	21.88
440	AMEX	PPA	Fri, Jul 27, 2007	21.80	21.95	21.25	21.35
439	AMEX	PPA	Thu, Jul 26, 2007	22.17	22.37	21.61	21.85
438	AMEX	PPA	Wed, Jul 25, 2007	22.53	22.53	22.25	22.40
437	AMEX	PPA	Tue, Jul 24, 2007	22.50	22.58	22.15	22.36
436	AMEX	PPA	Mon, Jul 23, 2007	22.43	22.59	22.43	22.52
435	AMEX	PPA	Fri, Jul 20, 2007	22.47	22.50	22.27	22.37
434	AMEX	PPA	Thu, Jul 19, 2007	22.53	22.64	22.50	22.62
433	AMEX	PPA	Wed, Jul 18, 2007	22.31	22.38	22.19	22.38
432	AMEX	PPA	Tue, Jul 17, 2007	22.43	22.52	22.39	22.43
431	AMEX	PPA	Mon, Jul 16, 2007	22.31	22.39	22.25	22.34
430	AMEX	PPA	Fri, Jul 13, 2007	22.28	22.36	22.19	22.29
429	AMEX	PPA	Thu, Jul 12, 2007	22.02	22.28	22.01	22.28
428	AMEX	PPA	Wed, Jul 11, 2007	21.84	21.95	21.75	21.90
427	AMEX	PPA	Tue, Jul 10, 2007	22.09	22.09	21.75	21.76
426	AMEX	PPA	Mon, Jul 9, 2007	22.04	22.10	21.98	22.05
425	AMEX	PPA	Fri, Jul 6, 2007	21.93	22.05	21.89	21.97
424	AMEX	PPA	Thu, Jul 5, 2007	21.77	21.94	21.76	21.93
423	AMEX	PPA	Tue, Jul 3, 2007	21.77	21.84	21.70	21.76
422	AMEX	PPA	Mon, Jul 2, 2007	21.55	21.75	21.55	21.75
421	AMEX	PPA	Fri, Jun 29, 2007	21.47	21.59	21.35	21.44
420	AMEX	PPA	Thu, Jun 28, 2007	21.40	21.53	21.40	21.41
419	AMEX	PPA	Wed, Jun 27, 2007	21.15	21.43	21.08	21.43
418	AMEX	PPA	Tue, Jun 26, 2007	21.37	21.41	21.15	21.15
417	AMEX	PPA	Mon, Jun 25, 2007	21.35	21.50	21.22	21.32
416	AMEX	PPA	Fri, Jun 22, 2007	21.50	21.50	21.21	21.34
415	AMEX	PPA	Thu, Jun 21, 2007	21.40	21.54	21.28	21.45
414	AMEX	PPA	Wed, Jun 20, 2007	21.84	21.84	21.38	21.38
413	AMEX	PPA	Tue, Jun 19, 2007	21.50	21.67	21.50	21.66
412	AMEX	PPA	Mon, Jun 18, 2007	21.36	21.76	21.36	21.44
411	AMEX	PPA	Fri, Jun 15, 2007	21.61	21.63	21.50	21.57
410	AMEX	PPA	Thu, Jun 14, 2007	21.34	21.48	21.31	21.45
409	AMEX	PPA	Wed, Jun 13, 2007	21.01	21.26	20.99	21.24
408	AMEX	PPA	Tue, Jun 12, 2007	20.97	21.16	20.93	20.95
407	AMEX	PPA	Mon, Jun 11, 2007	21.12	21.14	20.97	21.07
406	AMEX	PPA	Fri, Jun 8, 2007	20.78	21.11	20.69	21.11
405	AMEX	PPA	Thu, Jun 7, 2007	21.01	21.16	20.84	20.84
404	AMEX	PPA	Wed, Jun 6, 2007	21.25	21.37	21.05	21.13
403	AMEX	PPA	Tue, Jun 5, 2007	21.25	21.33	21.20	21.25
402	AMEX	PPA	Mon, Jun 4, 2007	21.31	21.40	21.28	21.36
401	AMEX	PPA	Fri, Jun 1, 2007	21.39	21.45	21.32	21.36
400	AMEX	PPA	Thu, May 31, 2007	21.34	21.40	21.26	21.34
399	AMEX	PPA	Wed, May 30, 2007	21.00	21.28	20.92	21.28
398	AMEX	PPA	Tue, May 29, 2007	20.97	21.09	20.97	21.07
397	AMEX	PPA	Fri, May 25, 2007	20.92	20.98	20.89	20.96
396	AMEX	PPA	Thu, May 24, 2007	21.05	21.15	20.79	20.79
395	AMEX	PPA	Wed, May 23, 2007	21.05	21.06	20.91	20.95
394	AMEX	PPA	Tue, May 22, 2007	21.15	21.15	20.97	21.01
393	AMEX	PPA	Mon, May 21, 2007	21.08	21.16	21.00	21.10
392	AMEX	PPA	Fri, May 18, 2007	20.91	21.06	20.91	21.03
391	AMEX	PPA	Thu, May 17, 2007	20.97	20.99	20.89	20.93
390	AMEX	PPA	Wed, May 16, 2007	20.83	20.95	20.76	20.95
389	AMEX	PPA	Tue, May 15, 2007	20.89	21.02	20.75	20.79
388	AMEX	PPA	Mon, May 14, 2007	20.89	20.92	20.75	20.83
387	AMEX	PPA	Fri, May 11, 2007	20.67	20.86	20.67	20.80
386	AMEX	PPA	Thu, May 10, 2007	20.83	20.84	20.63	20.65
385	AMEX	PPA	Wed, May 9, 2007	20.77	20.91	20.64	20.88
384	AMEX	PPA	Tue, May 8, 2007	20.71	20.78	20.58	20.77
383	AMEX	PPA	Mon, May 7, 2007	20.66	20.79	20.66	20.78
382	AMEX	PPA	Fri, May 4, 2007	20.62	20.70	20.56	20.60
381	AMEX	PPA	Thu, May 3, 2007	20.50	20.57	20.41	20.57
380	AMEX	PPA	Wed, May 2, 2007	20.21	20.50	20.21	20.40
379	AMEX	PPA	Tue, May 1, 2007	20.22	20.34	20.17	20.33
378	AMEX	PPA	Mon, Apr 30, 2007	20.40	20.40	20.17	20.20
377	AMEX	PPA	Fri, Apr 27, 2007	20.25	20.42	20.25	20.38
376	AMEX	PPA	Thu, Apr 26, 2007	20.37	20.52	20.20	20.26
375	AMEX	PPA	Wed, Apr 25, 2007	20.29	22.35	20.08	20.28
374	AMEX	PPA	Tue, Apr 24, 2007	20.23	20.23	20.04	20.15
373	AMEX	PPA	Mon, Apr 23, 2007	20.17	20.22	20.15	20.19
372	AMEX	PPA	Fri, Apr 20, 2007	20.15	20.19	20.08	20.12
371	AMEX	PPA	Thu, Apr 19, 2007	19.86	19.97	19.78	19.94
370	AMEX	PPA	Wed, Apr 18, 2007	19.85	19.99	19.79	19.93
369	AMEX	PPA	Tue, Apr 17, 2007	19.86	19.89	19.79	19.86
368	AMEX	PPA	Mon, Apr 16, 2007	19.75	19.86	19.75	19.83
367	AMEX	PPA	Fri, Apr 13, 2007	19.68	19.70	19.56	19.70
366	AMEX	PPA	Thu, Apr 12, 2007	19.46	19.73	19.45	19.66
365	AMEX	PPA	Wed, Apr 11, 2007	19.70	19.70	19.46	19.53
364	AMEX	PPA	Tue, Apr 10, 2007	19.62	19.71	19.62	19.67
363	AMEX	PPA	Mon, Apr 9, 2007	19.66	19.73	19.63	19.69
362	AMEX	PPA	Thu, Apr 5, 2007	19.65	19.68	19.59	19.66
361	AMEX	PPA	Wed, Apr 4, 2007	19.65	19.66	19.60	19.65
360	AMEX	PPA	Tue, Apr 3, 2007	19.46	19.65	19.46	19.60
359	AMEX	PPA	Mon, Apr 2, 2007	19.40	19.40	19.30	19.39
358	AMEX	PPA	Fri, Mar 30, 2007	19.45	19.50	19.26	19.36
357	AMEX	PPA	Thu, Mar 29, 2007	19.42	19.44	19.27	19.40
356	AMEX	PPA	Wed, Mar 28, 2007	19.40	19.40	19.25	19.28
355	AMEX	PPA	Tue, Mar 27, 2007	19.49	19.51	19.37	19.50
354	AMEX	PPA	Mon, Mar 26, 2007	19.68	19.68	19.36	19.56
353	AMEX	PPA	Fri, Mar 23, 2007	19.60	19.66	19.60	19.64
352	AMEX	PPA	Thu, Mar 22, 2007	19.67	19.67	19.49	19.55
351	AMEX	PPA	Wed, Mar 21, 2007	19.42	19.75	19.33	19.68
350	AMEX	PPA	Tue, Mar 20, 2007	19.38	19.42	19.29	19.42
349	AMEX	PPA	Mon, Mar 19, 2007	19.28	19.38	19.25	19.34
348	AMEX	PPA	Fri, Mar 16, 2007	19.13	19.25	19.08	19.14
347	AMEX	PPA	Thu, Mar 15, 2007	19.11	19.19	19.05	19.17
346	AMEX	PPA	Wed, Mar 14, 2007	19.03	19.12	18.75	19.10
345	AMEX	PPA	Tue, Mar 13, 2007	19.33	19.34	18.98	19.02
344	AMEX	PPA	Mon, Mar 12, 2007	19.26	19.44	19.21	19.44
343	AMEX	PPA	Fri, Mar 9, 2007	19.34	19.34	19.13	19.24
342	AMEX	PPA	Thu, Mar 8, 2007	19.14	19.28	19.14	19.16
341	AMEX	PPA	Wed, Mar 7, 2007	19.05	19.13	18.98	19.05
340	AMEX	PPA	Tue, Mar 6, 2007	18.93	19.08	18.85	19.05
339	AMEX	PPA	Mon, Mar 5, 2007	18.72	18.99	18.67	18.73
338	AMEX	PPA	Fri, Mar 2, 2007	18.99	19.16	18.85	18.86
337	AMEX	PPA	Thu, Mar 1, 2007	18.81	19.27	18.69	19.14
336	AMEX	PPA	Wed, Feb 28, 2007	19.07	19.25	18.90	19.13
335	AMEX	PPA	Tue, Feb 27, 2007	19.43	19.47	18.72	19.00
334	AMEX	PPA	Mon, Feb 26, 2007	19.87	19.87	19.62	19.72
333	AMEX	PPA	Fri, Feb 23, 2007	19.77	19.85	19.73	19.83
332	AMEX	PPA	Thu, Feb 22, 2007	19.98	19.99	19.76	19.85
331	AMEX	PPA	Wed, Feb 21, 2007	19.93	19.97	19.85	19.92
330	AMEX	PPA	Tue, Feb 20, 2007	19.89	20.00	19.77	19.94
329	AMEX	PPA	Fri, Feb 16, 2007	19.77	19.79	19.67	19.78
328	AMEX	PPA	Thu, Feb 15, 2007	19.75	19.91	19.67	19.79
327	AMEX	PPA	Wed, Feb 14, 2007	19.67	19.73	19.62	19.70
326	AMEX	PPA	Tue, Feb 13, 2007	19.47	19.55	19.42	19.53
325	AMEX	PPA	Mon, Feb 12, 2007	19.49	19.50	19.32	19.39
324	AMEX	PPA	Fri, Feb 9, 2007	19.67	19.67	19.43	19.48
323	AMEX	PPA	Thu, Feb 8, 2007	19.66	19.67	19.51	19.64
322	AMEX	PPA	Wed, Feb 7, 2007	19.58	19.67	19.52	19.63
321	AMEX	PPA	Tue, Feb 6, 2007	19.39	19.57	19.32	19.50
320	AMEX	PPA	Mon, Feb 5, 2007	19.34	19.39	19.24	19.35
319	AMEX	PPA	Fri, Feb 2, 2007	19.34	19.37	19.27	19.28
318	AMEX	PPA	Thu, Feb 1, 2007	19.21	19.30	19.16	19.27
317	AMEX	PPA	Wed, Jan 31, 2007	18.93	19.16	18.93	19.13
316	AMEX	PPA	Tue, Jan 30, 2007	18.86	18.93	18.80	18.89
315	AMEX	PPA	Mon, Jan 29, 2007	18.80	18.84	18.72	18.79
314	AMEX	PPA	Fri, Jan 26, 2007	18.85	18.85	18.63	18.80
313	AMEX	PPA	Thu, Jan 25, 2007	19.08	19.08	18.75	18.81
312	AMEX	PPA	Wed, Jan 24, 2007	19.00	19.01	18.87	19.01
311	AMEX	PPA	Tue, Jan 23, 2007	18.79	19.06	18.75	19.01
310	AMEX	PPA	Mon, Jan 22, 2007	18.87	18.87	18.60	18.63
309	AMEX	PPA	Fri, Jan 19, 2007	18.92	18.95	18.84	18.91
308	AMEX	PPA	Thu, Jan 18, 2007	19.00	19.04	18.80	18.89
307	AMEX	PPA	Wed, Jan 17, 2007	19.11	19.15	19.00	19.03
306	AMEX	PPA	Tue, Jan 16, 2007	19.15	19.17	19.02	19.05
305	AMEX	PPA	Fri, Jan 12, 2007	19.02	19.13	18.94	19.02
304	AMEX	PPA	Thu, Jan 11, 2007	18.90	19.02	18.90	18.98
303	AMEX	PPA	Wed, Jan 10, 2007	18.51	18.87	18.51	18.86
302	AMEX	PPA	Tue, Jan 9, 2007	18.79	18.79	18.57	18.68
301	AMEX	PPA	Mon, Jan 8, 2007	18.61	18.76	18.54	18.71
300	AMEX	PPA	Fri, Jan 5, 2007	18.54	18.64	18.52	18.61
299	AMEX	PPA	Thu, Jan 4, 2007	19.00	19.00	18.46	18.62
298	AMEX	PPA	Wed, Jan 3, 2007	18.62	18.81	18.50	18.64
297	AMEX	PPA	Fri, Dec 29, 2006	18.65	18.70	18.57	18.57
296	AMEX	PPA	Thu, Dec 28, 2006	18.73	18.73	18.61	18.67
295	AMEX	PPA	Wed, Dec 27, 2006	18.70	18.74	18.64	18.71
294	AMEX	PPA	Tue, Dec 26, 2006	18.52	18.60	18.52	18.60
293	AMEX	PPA	Fri, Dec 22, 2006	18.57	18.57	18.43	18.49
292	AMEX	PPA	Thu, Dec 21, 2006	18.65	18.67	18.54	18.57
291	AMEX	PPA	Wed, Dec 20, 2006	18.59	18.65	18.55	18.61
290	AMEX	PPA	Tue, Dec 19, 2006	18.37	18.56	18.36	18.55
289	AMEX	PPA	Mon, Dec 18, 2006	18.50	18.57	18.36	18.39
288	AMEX	PPA	Fri, Dec 15, 2006	18.50	18.58	18.47	18.53
287	AMEX	PPA	Thu, Dec 14, 2006	18.39	18.46	18.37	18.43
286	AMEX	PPA	Wed, Dec 13, 2006	18.45	18.45	18.31	18.37
285	AMEX	PPA	Tue, Dec 12, 2006	18.41	18.43	18.28	18.36
284	AMEX	PPA	Mon, Dec 11, 2006	18.41	18.45	18.35	18.40
283	AMEX	PPA	Fri, Dec 8, 2006	18.35	18.40	18.26	18.35
282	AMEX	PPA	Thu, Dec 7, 2006	18.49	18.52	18.34	18.37
281	AMEX	PPA	Wed, Dec 6, 2006	18.45	18.45	18.40	18.44
280	AMEX	PPA	Tue, Dec 5, 2006	18.41	18.45	18.36	18.43
279	AMEX	PPA	Mon, Dec 4, 2006	18.19	18.42	18.19	18.37
278	AMEX	PPA	Fri, Dec 1, 2006	18.16	18.20	18.04	18.14
277	AMEX	PPA	Thu, Nov 30, 2006	18.22	18.25	18.03	18.16
276	AMEX	PPA	Wed, Nov 29, 2006	18.04	18.17	18.00	18.17
275	AMEX	PPA	Tue, Nov 28, 2006	17.81	17.94	17.78	17.93
274	AMEX	PPA	Mon, Nov 27, 2006	18.19	18.19	17.86	17.87
273	AMEX	PPA	Fri, Nov 24, 2006	18.12	18.28	18.12	18.23
272	AMEX	PPA	Wed, Nov 22, 2006	18.18	18.28	18.18	18.27
271	AMEX	PPA	Tue, Nov 21, 2006	18.09	18.21	18.09	18.19
270	AMEX	PPA	Mon, Nov 20, 2006	18.09	18.11	18.04	18.06
269	AMEX	PPA	Fri, Nov 17, 2006	18.10	18.13	18.05	18.09
268	AMEX	PPA	Thu, Nov 16, 2006	18.12	18.16	18.06	18.15
267	AMEX	PPA	Wed, Nov 15, 2006	17.89	18.08	17.84	18.01
266	AMEX	PPA	Tue, Nov 14, 2006	17.62	17.80	17.57	17.80
265	AMEX	PPA	Mon, Nov 13, 2006	17.50	17.67	17.50	17.64
264	AMEX	PPA	Fri, Nov 10, 2006	17.55	17.55	17.48	17.55
263	AMEX	PPA	Thu, Nov 9, 2006	17.66	17.70	17.50	17.54
262	AMEX	PPA	Wed, Nov 8, 2006	17.51	17.69	17.46	17.59
261	AMEX	PPA	Tue, Nov 7, 2006	17.48	17.70	17.48	17.59
260	AMEX	PPA	Mon, Nov 6, 2006	17.30	17.50	17.30	17.45
259	AMEX	PPA	Fri, Nov 3, 2006	17.25	17.27	17.12	17.21
258	AMEX	PPA	Thu, Nov 2, 2006	17.23	17.29	17.21	17.25
257	AMEX	PPA	Wed, Nov 1, 2006	17.56	17.56	17.30	17.33
256	AMEX	PPA	Tue, Oct 31, 2006	17.65	17.65	17.47	17.54
255	AMEX	PPA	Mon, Oct 30, 2006	17.48	17.63	17.46	17.60
254	AMEX	PPA	Fri, Oct 27, 2006	17.46	17.65	17.46	17.50
253	AMEX	PPA	Thu, Oct 26, 2006	17.48	17.57	17.27	17.54
252	AMEX	PPA	Wed, Oct 25, 2006	17.65	17.65	17.45	17.48
251	AMEX	PPA	Tue, Oct 24, 2006	17.55	17.61	17.50	17.59
250	AMEX	PPA	Mon, Oct 23, 2006	17.38	17.55	17.38	17.53
249	AMEX	PPA	Fri, Oct 20, 2006	17.53	17.53	17.40	17.41
248	AMEX	PPA	Thu, Oct 19, 2006	17.57	17.62	17.51	17.55
247	AMEX	PPA	Wed, Oct 18, 2006	17.81	17.81	17.61	17.69
246	AMEX	PPA	Tue, Oct 17, 2006	17.68	17.77	17.59	17.70
245	AMEX	PPA	Mon, Oct 16, 2006	17.75	17.88	17.74	17.84
244	AMEX	PPA	Fri, Oct 13, 2006	17.69	17.78	17.65	17.78
243	AMEX	PPA	Thu, Oct 12, 2006	17.50	17.71	17.49	17.70
242	AMEX	PPA	Wed, Oct 11, 2006	17.32	17.45	17.30	17.41
241	AMEX	PPA	Tue, Oct 10, 2006	17.45	17.48	17.37	17.42
240	AMEX	PPA	Mon, Oct 9, 2006	17.34	17.43	17.33	17.41
239	AMEX	PPA	Fri, Oct 6, 2006	17.40	17.41	17.26	17.38
238	AMEX	PPA	Thu, Oct 5, 2006	17.31	17.43	17.31	17.43
237	AMEX	PPA	Wed, Oct 4, 2006	17.15	17.32	17.09	17.32
236	AMEX	PPA	Tue, Oct 3, 2006	17.05	17.18	16.97	17.14
235	AMEX	PPA	Mon, Oct 2, 2006	17.05	17.15	16.98	17.06
234	AMEX	PPA	Fri, Sep 29, 2006	17.10	17.13	17.03	17.05
233	AMEX	PPA	Thu, Sep 28, 2006	17.15	17.15	16.98	17.09
232	AMEX	PPA	Wed, Sep 27, 2006	16.98	17.11	16.98	17.04
231	AMEX	PPA	Tue, Sep 26, 2006	16.92	16.98	16.86	16.98
230	AMEX	PPA	Mon, Sep 25, 2006	16.75	16.89	16.68	16.87
229	AMEX	PPA	Fri, Sep 22, 2006	16.70	16.70	16.60	16.64
228	AMEX	PPA	Thu, Sep 21, 2006	16.87	16.87	16.69	16.74
227	AMEX	PPA	Wed, Sep 20, 2006	16.74	16.83	16.70	16.83
226	AMEX	PPA	Tue, Sep 19, 2006	16.69	16.69	16.50	16.59
225	AMEX	PPA	Mon, Sep 18, 2006	16.66	16.78	16.63	16.69
224	AMEX	PPA	Fri, Sep 15, 2006	16.69	16.76	16.64	16.69
223	AMEX	PPA	Thu, Sep 14, 2006	16.70	16.73	16.63	16.65
222	AMEX	PPA	Wed, Sep 13, 2006	16.65	16.77	16.58	16.75
221	AMEX	PPA	Tue, Sep 12, 2006	16.56	16.63	16.47	16.62
220	AMEX	PPA	Mon, Sep 11, 2006	16.43	16.60	16.39	16.52
219	AMEX	PPA	Fri, Sep 8, 2006	16.48	16.54	16.48	16.52
218	AMEX	PPA	Thu, Sep 7, 2006	16.58	16.58	16.43	16.44
217	AMEX	PPA	Wed, Sep 6, 2006	16.75	16.75	16.60	16.61
216	AMEX	PPA	Tue, Sep 5, 2006	16.73	16.81	16.67	16.81
215	AMEX	PPA	Fri, Sep 1, 2006	16.64	16.71	16.57	16.68
214	AMEX	PPA	Thu, Aug 31, 2006	16.57	16.60	16.51	16.55
213	AMEX	PPA	Wed, Aug 30, 2006	16.50	16.54	16.40	16.53
212	AMEX	PPA	Tue, Aug 29, 2006	16.49	16.49	16.37	16.47
211	AMEX	PPA	Mon, Aug 28, 2006	16.34	16.47	16.32	16.47
210	AMEX	PPA	Fri, Aug 25, 2006	16.28	16.36	16.22	16.34
209	AMEX	PPA	Thu, Aug 24, 2006	16.49	16.49	16.30	16.32
208	AMEX	PPA	Wed, Aug 23, 2006	16.53	16.56	16.34	16.40
207	AMEX	PPA	Tue, Aug 22, 2006	16.43	16.54	16.41	16.47
206	AMEX	PPA	Mon, Aug 21, 2006	16.47	16.47	16.37	16.45
205	AMEX	PPA	Fri, Aug 18, 2006	16.56	16.57	16.44	16.55
204	AMEX	PPA	Thu, Aug 17, 2006	16.50	16.62	16.50	16.56
203	AMEX	PPA	Wed, Aug 16, 2006	16.22	16.51	16.22	16.51
202	AMEX	PPA	Tue, Aug 15, 2006	16.20	16.24	16.12	16.24
201	AMEX	PPA	Mon, Aug 14, 2006	16.03	16.16	15.95	15.99
200	AMEX	PPA	Fri, Aug 11, 2006	15.98	16.00	15.88	15.92
199	AMEX	PPA	Thu, Aug 10, 2006	15.87	16.05	15.82	16.00
198	AMEX	PPA	Wed, Aug 9, 2006	16.21	16.27	15.83	15.83
197	AMEX	PPA	Tue, Aug 8, 2006	16.36	16.40	16.13	16.16
196	AMEX	PPA	Mon, Aug 7, 2006	16.39	16.39	16.24	16.33
195	AMEX	PPA	Fri, Aug 4, 2006	16.55	16.63	16.33	16.42
194	AMEX	PPA	Thu, Aug 3, 2006	16.34	16.52	16.29	16.46
193	AMEX	PPA	Wed, Aug 2, 2006	16.46	16.51	16.39	16.43
192	AMEX	PPA	Tue, Aug 1, 2006	16.45	16.45	16.27	16.36
191	AMEX	PPA	Mon, Jul 31, 2006	16.47	16.52	16.44	16.49
190	AMEX	PPA	Fri, Jul 28, 2006	16.41	16.52	16.38	16.50
189	AMEX	PPA	Thu, Jul 27, 2006	16.52	16.52	16.27	16.32
188	AMEX	PPA	Wed, Jul 26, 2006	16.50	16.50	16.28	16.39
187	AMEX	PPA	Tue, Jul 25, 2006	16.33	16.55	16.24	16.52
186	AMEX	PPA	Mon, Jul 24, 2006	16.04	16.24	16.04	16.24
185	AMEX	PPA	Fri, Jul 21, 2006	16.08	16.08	15.90	15.99
184	AMEX	PPA	Thu, Jul 20, 2006	16.45	16.46	16.11	16.12
183	AMEX	PPA	Wed, Jul 19, 2006	16.07	16.38	16.07	16.37
182	AMEX	PPA	Tue, Jul 18, 2006	16.04	16.08	15.77	16.00
181	AMEX	PPA	Mon, Jul 17, 2006	15.95	16.04	15.86	15.91
180	AMEX	PPA	Fri, Jul 14, 2006	16.10	16.10	15.77	15.96
179	AMEX	PPA	Thu, Jul 13, 2006	16.31	16.31	16.10	16.13
178	AMEX	PPA	Wed, Jul 12, 2006	16.56	16.56	16.36	16.38
177	AMEX	PPA	Tue, Jul 11, 2006	16.32	16.56	16.25	16.54
176	AMEX	PPA	Mon, Jul 10, 2006	16.38	16.42	16.27	16.31
175	AMEX	PPA	Fri, Jul 7, 2006	16.44	16.48	16.28	16.32
174	AMEX	PPA	Thu, Jul 6, 2006	16.50	16.62	16.50	16.53
173	AMEX	PPA	Wed, Jul 5, 2006	16.52	16.52	16.37	16.47
172	AMEX	PPA	Mon, Jul 3, 2006	16.49	16.58	16.49	16.58
171	AMEX	PPA	Fri, Jun 30, 2006	16.55	16.55	16.46	16.51
170	AMEX	PPA	Thu, Jun 29, 2006	16.28	16.57	16.28	16.55
169	AMEX	PPA	Wed, Jun 28, 2006	16.06	16.16	16.01	16.14
168	AMEX	PPA	Tue, Jun 27, 2006	16.33	16.33	16.06	16.08
167	AMEX	PPA	Mon, Jun 26, 2006	16.33	16.40	16.18	16.30
166	AMEX	PPA	Fri, Jun 23, 2006	16.23	16.40	16.13	16.28
165	AMEX	PPA	Thu, Jun 22, 2006	16.21	16.29	16.14	16.23
164	AMEX	PPA	Wed, Jun 21, 2006	16.06	16.38	16.06	16.33
163	AMEX	PPA	Tue, Jun 20, 2006	16.20	16.20	16.08	16.10
162	AMEX	PPA	Mon, Jun 19, 2006	16.32	16.35	16.08	16.12
161	AMEX	PPA	Fri, Jun 16, 2006	16.20	16.35	16.20	16.28
160	AMEX	PPA	Thu, Jun 15, 2006	16.04	16.39	16.00	16.34
159	AMEX	PPA	Wed, Jun 14, 2006	15.75	15.93	15.67	15.93
158	AMEX	PPA	Tue, Jun 13, 2006	15.76	15.88	15.64	15.72
157	AMEX	PPA	Mon, Jun 12, 2006	16.30	16.30	15.85	15.86
156	AMEX	PPA	Fri, Jun 9, 2006	16.41	16.41	16.22	16.22
155	AMEX	PPA	Thu, Jun 8, 2006	16.24	16.35	15.96	16.31
154	AMEX	PPA	Wed, Jun 7, 2006	16.50	16.52	16.35	16.35
153	AMEX	PPA	Tue, Jun 6, 2006	16.59	16.65	16.29	16.36
152	AMEX	PPA	Mon, Jun 5, 2006	16.89	16.89	16.61	16.61
151	AMEX	PPA	Fri, Jun 2, 2006	17.00	17.00	16.81	16.89
150	AMEX	PPA	Thu, Jun 1, 2006	16.78	16.93	16.67	16.93
149	AMEX	PPA	Wed, May 31, 2006	16.60	16.72	16.57	16.67
148	AMEX	PPA	Tue, May 30, 2006	16.68	16.74	16.60	16.64
147	AMEX	PPA	Fri, May 26, 2006	16.73	16.79	16.66	16.75
146	AMEX	PPA	Thu, May 25, 2006	16.55	16.68	16.53	16.67
145	AMEX	PPA	Wed, May 24, 2006	16.65	16.65	16.33	16.45
144	AMEX	PPA	Tue, May 23, 2006	16.91	16.91	16.65	16.65
143	AMEX	PPA	Mon, May 22, 2006	16.70	16.87	16.68	16.75
142	AMEX	PPA	Fri, May 19, 2006	16.83	16.89	16.71	16.86
141	AMEX	PPA	Thu, May 18, 2006	16.95	17.02	16.70	16.77
140	AMEX	PPA	Wed, May 17, 2006	17.29	17.29	16.85	16.93
139	AMEX	PPA	Tue, May 16, 2006	17.34	17.38	17.23	17.32
138	AMEX	PPA	Mon, May 15, 2006	17.28	17.33	17.16	17.30
137	AMEX	PPA	Fri, May 12, 2006	17.41	17.52	17.20	17.30
136	AMEX	PPA	Thu, May 11, 2006	17.75	17.76	17.54	17.60
135	AMEX	PPA	Wed, May 10, 2006	17.78	17.84	17.73	17.78
134	AMEX	PPA	Tue, May 9, 2006	17.82	17.82	17.65	17.69
133	AMEX	PPA	Mon, May 8, 2006	17.82	17.82	17.71	17.75
132	AMEX	PPA	Fri, May 5, 2006	17.77	17.79	17.70	17.77
131	AMEX	PPA	Thu, May 4, 2006	17.67	17.69	17.60	17.63
130	AMEX	PPA	Wed, May 3, 2006	17.65	17.65	17.52	17.58
129	AMEX	PPA	Tue, May 2, 2006	17.52	17.55	17.43	17.54
128	AMEX	PPA	Mon, May 1, 2006	17.50	17.50	17.40	17.42
127	AMEX	PPA	Fri, Apr 28, 2006	17.53	17.55	17.34	17.34
126	AMEX	PPA	Thu, Apr 27, 2006	17.64	17.66	17.46	17.56
125	AMEX	PPA	Wed, Apr 26, 2006	17.80	17.80	17.60	17.69
124	AMEX	PPA	Tue, Apr 25, 2006	17.90	17.90	17.70	17.73
123	AMEX	PPA	Mon, Apr 24, 2006	17.82	17.82	17.68	17.77
122	AMEX	PPA	Fri, Apr 21, 2006	17.93	17.93	17.66	17.74
121	AMEX	PPA	Thu, Apr 20, 2006	17.75	17.84	17.66	17.79
120	AMEX	PPA	Wed, Apr 19, 2006	17.66	17.74	17.55	17.74
119	AMEX	PPA	Tue, Apr 18, 2006	17.32	17.56	17.26	17.54
118	AMEX	PPA	Mon, Apr 17, 2006	17.28	17.30	17.14	17.20
117	AMEX	PPA	Thu, Apr 13, 2006	17.07	17.30	17.05	17.26
116	AMEX	PPA	Wed, Apr 12, 2006	17.14	17.23	17.11	17.16
115	AMEX	PPA	Tue, Apr 11, 2006	17.30	17.30	17.03	17.06
114	AMEX	PPA	Mon, Apr 10, 2006	17.30	17.30	17.18	17.24
113	AMEX	PPA	Fri, Apr 7, 2006	17.46	17.50	17.20	17.26
112	AMEX	PPA	Thu, Apr 6, 2006	17.42	17.43	17.31	17.37
111	AMEX	PPA	Wed, Apr 5, 2006	17.44	17.44	17.25	17.37
110	AMEX	PPA	Tue, Apr 4, 2006	17.35	17.35	17.16	17.32
109	AMEX	PPA	Mon, Apr 3, 2006	17.25	17.37	17.18	17.18
108	AMEX	PPA	Fri, Mar 31, 2006	17.33	17.33	17.19	17.19
107	AMEX	PPA	Thu, Mar 30, 2006	17.28	17.33	17.15	17.25
106	AMEX	PPA	Wed, Mar 29, 2006	17.22	17.30	17.08	17.28
105	AMEX	PPA	Tue, Mar 28, 2006	17.25	17.25	17.04	17.06
104	AMEX	PPA	Mon, Mar 27, 2006	17.19	17.22	17.15	17.22
103	AMEX	PPA	Fri, Mar 24, 2006	17.21	17.25	17.14	17.22
102	AMEX	PPA	Thu, Mar 23, 2006	17.19	17.19	17.03	17.13
101	AMEX	PPA	Wed, Mar 22, 2006	17.25	17.25	17.10	17.20
100	AMEX	PPA	Tue, Mar 21, 2006	17.25	17.30	17.09	17.11
99	AMEX	PPA	Mon, Mar 20, 2006	17.16	17.18	17.09	17.17
98	AMEX	PPA	Fri, Mar 17, 2006	17.05	17.08	16.98	17.07
97	AMEX	PPA	Thu, Mar 16, 2006	16.93	16.97	16.89	16.93
96	AMEX	PPA	Wed, Mar 15, 2006	16.86	16.90	16.75	16.87
95	AMEX	PPA	Tue, Mar 14, 2006	16.70	16.77	16.59	16.77
94	AMEX	PPA	Mon, Mar 13, 2006	16.68	16.71	16.60	16.62
93	AMEX	PPA	Fri, Mar 10, 2006	16.53	16.64	16.48	16.64
92	AMEX	PPA	Thu, Mar 9, 2006	16.50	16.58	16.46	16.50
91	AMEX	PPA	Wed, Mar 8, 2006	16.55	16.55	16.31	16.43
90	AMEX	PPA	Tue, Mar 7, 2006	16.46	16.56	16.44	16.50
89	AMEX	PPA	Mon, Mar 6, 2006	16.73	16.73	16.50	16.54
88	AMEX	PPA	Fri, Mar 3, 2006	16.64	16.82	16.62	16.69
87	AMEX	PPA	Thu, Mar 2, 2006	16.58	16.68	16.53	16.64
86	AMEX	PPA	Wed, Mar 1, 2006	16.55	16.59	16.45	16.59
85	AMEX	PPA	Tue, Feb 28, 2006	16.75	16.75	16.45	16.52
84	AMEX	PPA	Mon, Feb 27, 2006	16.69	16.78	16.69	16.74
83	AMEX	PPA	Fri, Feb 24, 2006	16.59	16.63	16.49	16.61
82	AMEX	PPA	Thu, Feb 23, 2006	16.64	16.64	16.53	16.55
81	AMEX	PPA	Wed, Feb 22, 2006	16.52	16.63	16.52	16.60
80	AMEX	PPA	Tue, Feb 21, 2006	16.56	16.56	16.40	16.45
79	AMEX	PPA	Fri, Feb 17, 2006	16.50	16.55	16.47	16.50
78	AMEX	PPA	Thu, Feb 16, 2006	16.45	16.51	16.39	16.50
77	AMEX	PPA	Wed, Feb 15, 2006	16.38	16.44	16.30	16.40
76	AMEX	PPA	Tue, Feb 14, 2006	16.25	16.39	16.17	16.36
75	AMEX	PPA	Mon, Feb 13, 2006	16.25	16.25	16.14	16.22
74	AMEX	PPA	Fri, Feb 10, 2006	16.09	16.23	16.04	16.22
73	AMEX	PPA	Thu, Feb 9, 2006	16.06	16.14	16.03	16.09
72	AMEX	PPA	Wed, Feb 8, 2006	15.96	16.10	15.90	15.99
71	AMEX	PPA	Tue, Feb 7, 2006	15.95	15.97	15.87	15.87
70	AMEX	PPA	Mon, Feb 6, 2006	15.93	15.96	15.83	15.95
69	AMEX	PPA	Fri, Feb 3, 2006	15.92	15.92	15.81	15.86
68	AMEX	PPA	Thu, Feb 2, 2006	16.05	16.05	15.84	15.88
67	AMEX	PPA	Wed, Feb 1, 2006	15.85	15.98	15.85	15.98
66	AMEX	PPA	Tue, Jan 31, 2006	15.76	15.86	15.75	15.79
65	AMEX	PPA	Mon, Jan 30, 2006	15.82	15.82	15.72	15.77
64	AMEX	PPA	Fri, Jan 27, 2006	15.80	15.82	15.72	15.79
63	AMEX	PPA	Thu, Jan 26, 2006	15.65	15.79	15.65	15.76
62	AMEX	PPA	Wed, Jan 25, 2006	15.70	15.70	15.50	15.52
61	AMEX	PPA	Tue, Jan 24, 2006	15.55	15.62	15.54	15.55
60	AMEX	PPA	Mon, Jan 23, 2006	15.52	15.53	15.44	15.44
59	AMEX	PPA	Fri, Jan 20, 2006	15.72	15.72	15.46	15.46
58	AMEX	PPA	Thu, Jan 19, 2006	15.62	15.70	15.60	15.68
57	AMEX	PPA	Wed, Jan 18, 2006	15.61	15.63	15.55	15.62
56	AMEX	PPA	Tue, Jan 17, 2006	15.85	15.85	15.64	15.66
55	AMEX	PPA	Fri, Jan 13, 2006	15.90	15.90	15.77	15.79
54	AMEX	PPA	Thu, Jan 12, 2006	15.81	15.85	15.80	15.80
53	AMEX	PPA	Wed, Jan 11, 2006	15.96	16.00	15.81	15.89
52	AMEX	PPA	Tue, Jan 10, 2006	15.94	15.94	15.86	15.93
51	AMEX	PPA	Mon, Jan 9, 2006	15.97	15.98	15.93	15.98
50	AMEX	PPA	Fri, Jan 6, 2006	15.75	15.91	15.75	15.89
49	AMEX	PPA	Thu, Jan 5, 2006	15.80	15.80	15.68	15.72
48	AMEX	PPA	Wed, Jan 4, 2006	15.67	15.74	15.67	15.74
47	AMEX	PPA	Tue, Jan 3, 2006	15.62	15.64	15.44	15.63
46	AMEX	PPA	Fri, Dec 30, 2005	15.55	15.59	15.52	15.52
45	AMEX	PPA	Thu, Dec 29, 2005	15.68	15.69	15.64	15.65
44	AMEX	PPA	Wed, Dec 28, 2005	15.72	15.72	15.61	15.67
43	AMEX	PPA	Tue, Dec 27, 2005	15.84	15.86	15.67	15.67
42	AMEX	PPA	Fri, Dec 23, 2005	15.80	15.80	15.74	15.77
41	AMEX	PPA	Thu, Dec 22, 2005	15.60	15.71	15.58	15.70
40	AMEX	PPA	Wed, Dec 21, 2005	15.57	15.62	15.50	15.50
39	AMEX	PPA	Tue, Dec 20, 2005	15.43	15.53	15.38	15.45
38	AMEX	PPA	Mon, Dec 19, 2005	15.54	15.54	15.37	15.38
37	AMEX	PPA	Fri, Dec 16, 2005	15.61	15.67	15.57	15.58
36	AMEX	PPA	Thu, Dec 15, 2005	15.65	15.65	15.56	15.60
35	AMEX	PPA	Wed, Dec 14, 2005	15.53	15.63	15.53	15.61
34	AMEX	PPA	Tue, Dec 13, 2005	15.39	15.44	15.36	15.40
33	AMEX	PPA	Mon, Dec 12, 2005	15.51	15.51	15.35	15.40
32	AMEX	PPA	Fri, Dec 9, 2005	15.38	15.40	15.36	15.40
31	AMEX	PPA	Thu, Dec 8, 2005	15.38	15.40	15.33	15.33
30	AMEX	PPA	Wed, Dec 7, 2005	15.40	15.40	15.30	15.30
29	AMEX	PPA	Tue, Dec 6, 2005	15.38	15.48	15.38	15.40
28	AMEX	PPA	Mon, Dec 5, 2005	15.38	15.38	15.31	15.33
27	AMEX	PPA	Fri, Dec 2, 2005	15.47	15.49	15.38	15.41
26	AMEX	PPA	Thu, Dec 1, 2005	15.44	15.50	15.44	15.48
25	AMEX	PPA	Wed, Nov 30, 2005	15.38	15.38	15.29	15.29
24	AMEX	PPA	Tue, Nov 29, 2005	15.36	15.38	15.29	15.29
23	AMEX	PPA	Mon, Nov 28, 2005	15.39	15.39	15.23	15.23
22	AMEX	PPA	Fri, Nov 25, 2005	15.39	15.39	15.36	15.36
21	AMEX	PPA	Wed, Nov 23, 2005	15.40	15.41	15.36	15.38
20	AMEX	PPA	Tue, Nov 22, 2005	15.30	15.38	15.28	15.38
19	AMEX	PPA	Mon, Nov 21, 2005	15.27	15.34	15.22	15.34
18	AMEX	PPA	Fri, Nov 18, 2005	15.28	15.28	15.26	15.28
17	AMEX	PPA	Thu, Nov 17, 2005	15.25	15.27	15.20	15.27
16	AMEX	PPA	Wed, Nov 16, 2005	15.22	15.22	15.13	15.17
15	AMEX	PPA	Tue, Nov 15, 2005	15.11	15.13	15.09	15.10
14	AMEX	PPA	Mon, Nov 14, 2005	15.06	15.08	15.03	15.08
13	AMEX	PPA	Fri, Nov 11, 2005	15.08	15.08	15.04	15.05
12	AMEX	PPA	Thu, Nov 10, 2005	14.97	15.50	14.87	14.87
11	AMEX	PPA	Wed, Nov 9, 2005	15.00	15.00	14.94	14.96
10	AMEX	PPA	Tue, Nov 8, 2005	15.02	15.02	14.97	14.99
9	AMEX	PPA	Mon, Nov 7, 2005	15.15	15.15	15.06	15.09
8	AMEX	PPA	Fri, Nov 4, 2005	15.10	15.10	15.03	15.05
7	AMEX	PPA	Thu, Nov 3, 2005	15.14	15.14	15.06	15.07
6	AMEX	PPA	Wed, Nov 2, 2005	14.99	15.05	14.99	15.04
5	AMEX	PPA	Tue, Nov 1, 2005	14.96	14.98	14.92	14.92
4	AMEX	PPA	Mon, Oct 31, 2005	14.80	14.94	14.80	14.89
3	AMEX	PPA	Fri, Oct 28, 2005	14.59	14.75	14.57	14.75
2	AMEX	PPA	Thu, Oct 27, 2005	14.75	14.75	14.56	14.56
1	AMEX	PPA	Wed, Oct 26, 2005	14.99	15.11	14.95	14.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Aerospace & Defense ETF AMEX:PPA 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