Perma-Pipe International Holdings Inc NASDAQ:PPIH Historical Prices

Below are the 7211 trading days of historical prices for PPIH.

#	Exchange	Symbol	Date	Open	High	Low	Close
7211	NASDAQ	PPIH	Thu, Mar 7, 2024	7.80	7.80	7.68	7.79
7210	NASDAQ	PPIH	Wed, Mar 6, 2024	7.56	7.80	7.56	7.80
7209	NASDAQ	PPIH	Tue, Mar 5, 2024	7.62	7.85	7.53	7.76
7208	NASDAQ	PPIH	Mon, Mar 4, 2024	7.86	7.86	7.52	7.79
7207	NASDAQ	PPIH	Fri, Mar 1, 2024	7.75	7.95	7.53	7.63
7206	NASDAQ	PPIH	Thu, Feb 29, 2024	8.00	8.00	7.67	7.67
7205	NASDAQ	PPIH	Wed, Feb 28, 2024	7.91	7.94	7.90	7.94
7204	NASDAQ	PPIH	Tue, Feb 27, 2024	7.90	7.95	7.81	7.95
7203	NASDAQ	PPIH	Mon, Feb 26, 2024	7.82	8.07	7.82	7.93
7202	NASDAQ	PPIH	Fri, Feb 23, 2024	8.05	8.25	7.91	7.99
7201	NASDAQ	PPIH	Thu, Feb 22, 2024	7.82	8.12	7.82	8.10
7200	NASDAQ	PPIH	Wed, Feb 21, 2024	7.86	8.06	7.82	8.06
7199	NASDAQ	PPIH	Tue, Feb 20, 2024	8.23	8.25	7.92	7.92
7198	NASDAQ	PPIH	Fri, Feb 16, 2024	8.02	8.35	8.02	8.20
7197	NASDAQ	PPIH	Wed, Feb 14, 2024	8.08	8.25	8.08	8.25
7196	NASDAQ	PPIH	Tue, Feb 13, 2024	8.05	8.05	8.05	8.05
7195	NASDAQ	PPIH	Mon, Feb 12, 2024	8.20	8.20	8.15	8.16
7194	NASDAQ	PPIH	Fri, Feb 9, 2024	8.10	8.32	8.10	8.20
7193	NASDAQ	PPIH	Thu, Feb 8, 2024	8.35	8.50	8.12	8.12
7192	NASDAQ	PPIH	Wed, Feb 7, 2024	8.10	8.10	8.01	8.10
7191	NASDAQ	PPIH	Tue, Feb 6, 2024	8.30	8.30	8.12	8.15
7190	NASDAQ	PPIH	Mon, Feb 5, 2024	8.02	8.30	8.02	8.30
7189	NASDAQ	PPIH	Fri, Feb 2, 2024	8.03	8.40	8.03	8.40
7188	NASDAQ	PPIH	Thu, Feb 1, 2024	8.23	8.26	8.01	8.19
7187	NASDAQ	PPIH	Wed, Jan 31, 2024	8.48	8.48	8.03	8.03
7186	NASDAQ	PPIH	Tue, Jan 30, 2024	8.31	8.40	8.01	8.01
7185	NASDAQ	PPIH	Fri, Jan 26, 2024	8.32	8.32	8.31	8.31
7184	NASDAQ	PPIH	Thu, Jan 25, 2024	8.22	8.60	8.10	8.59
7183	NASDAQ	PPIH	Wed, Jan 24, 2024	7.96	8.22	7.96	8.12
7182	NASDAQ	PPIH	Tue, Jan 23, 2024	8.06	8.10	7.85	7.89
7181	NASDAQ	PPIH	Mon, Jan 22, 2024	8.16	8.29	8.05	8.06
7180	NASDAQ	PPIH	Fri, Jan 19, 2024	8.30	8.30	8.12	8.29
7179	NASDAQ	PPIH	Thu, Jan 18, 2024	8.25	8.25	8.12	8.12
7178	NASDAQ	PPIH	Wed, Jan 17, 2024	8.49	8.50	8.30	8.30
7177	NASDAQ	PPIH	Fri, Jan 12, 2024	7.96	8.42	7.96	8.35
7176	NASDAQ	PPIH	Thu, Jan 11, 2024	8.48	8.48	8.35	8.36
7175	NASDAQ	PPIH	Wed, Jan 10, 2024	8.43	8.47	8.30	8.45
7174	NASDAQ	PPIH	Tue, Jan 9, 2024	8.59	8.59	8.41	8.42
7173	NASDAQ	PPIH	Mon, Jan 8, 2024	8.42	8.60	8.42	8.50
7172	NASDAQ	PPIH	Fri, Jan 5, 2024	8.25	8.69	8.25	8.59
7171	NASDAQ	PPIH	Thu, Jan 4, 2024	8.18	8.70	8.18	8.70
7170	NASDAQ	PPIH	Wed, Jan 3, 2024	8.15	8.20	7.78	8.18
7169	NASDAQ	PPIH	Tue, Jan 2, 2024	7.90	8.17	7.90	8.12
7168	NASDAQ	PPIH	Fri, Dec 29, 2023	7.83	8.18	7.62	7.94
7167	NASDAQ	PPIH	Thu, Dec 28, 2023	7.96	8.00	7.62	7.93
7166	NASDAQ	PPIH	Wed, Dec 27, 2023	7.81	7.95	7.52	7.95
7165	NASDAQ	PPIH	Tue, Dec 26, 2023	7.92	8.15	7.65	7.65
7164	NASDAQ	PPIH	Fri, Dec 22, 2023	8.15	8.33	7.92	8.10
7163	NASDAQ	PPIH	Thu, Dec 21, 2023	8.00	8.00	8.00	8.00
7162	NASDAQ	PPIH	Wed, Dec 20, 2023	8.16	8.16	7.77	8.05
7161	NASDAQ	PPIH	Tue, Dec 19, 2023	7.96	8.15	7.96	8.15
7160	NASDAQ	PPIH	Mon, Dec 18, 2023	7.79	8.24	7.79	7.95
7159	NASDAQ	PPIH	Fri, Dec 15, 2023	8.05	8.19	7.82	7.85
7158	NASDAQ	PPIH	Thu, Dec 14, 2023	8.15	8.34	8.00	8.00
7157	NASDAQ	PPIH	Wed, Dec 13, 2023	8.10	8.29	7.78	8.07
7156	NASDAQ	PPIH	Tue, Dec 12, 2023	8.18	8.34	8.01	8.09
7155	NASDAQ	PPIH	Mon, Dec 11, 2023	7.93	8.40	7.93	8.18
7154	NASDAQ	PPIH	Fri, Dec 8, 2023	7.30	8.19	7.30	7.93
7153	NASDAQ	PPIH	Thu, Dec 7, 2023	6.60	6.96	6.60	6.96
7152	NASDAQ	PPIH	Wed, Dec 6, 2023	6.50	6.70	6.42	6.59
7151	NASDAQ	PPIH	Tue, Dec 5, 2023	6.77	6.87	6.49	6.49
7150	NASDAQ	PPIH	Mon, Dec 4, 2023	6.53	6.89	6.40	6.76
7149	NASDAQ	PPIH	Fri, Dec 1, 2023	6.65	6.80	6.49	6.49
7148	NASDAQ	PPIH	Thu, Nov 30, 2023	6.91	6.91	6.33	6.35
7147	NASDAQ	PPIH	Wed, Nov 29, 2023	6.80	6.88	6.58	6.58
7146	NASDAQ	PPIH	Tue, Nov 28, 2023	6.91	6.91	6.90	6.90
7145	NASDAQ	PPIH	Mon, Nov 27, 2023	7.15	7.24	6.97	6.98
7144	NASDAQ	PPIH	Fri, Nov 24, 2023	7.02	7.10	6.90	7.10
7143	NASDAQ	PPIH	Wed, Nov 22, 2023	6.58	6.75	6.58	6.75
7142	NASDAQ	PPIH	Tue, Nov 21, 2023	6.45	6.53	6.45	6.53
7141	NASDAQ	PPIH	Mon, Nov 20, 2023	6.31	6.48	6.25	6.46
7140	NASDAQ	PPIH	Fri, Nov 17, 2023	6.17	6.35	6.17	6.35
7139	NASDAQ	PPIH	Thu, Nov 16, 2023	6.35	6.35	6.25	6.29
7138	NASDAQ	PPIH	Wed, Nov 15, 2023	6.38	6.39	6.30	6.33
7137	NASDAQ	PPIH	Tue, Nov 14, 2023	6.31	6.62	6.28	6.28
7136	NASDAQ	PPIH	Mon, Nov 13, 2023	6.27	6.30	6.22	6.22
7135	NASDAQ	PPIH	Fri, Nov 10, 2023	6.39	6.39	6.33	6.33
7134	NASDAQ	PPIH	Thu, Nov 9, 2023	6.61	6.63	6.24	6.43
7133	NASDAQ	PPIH	Wed, Nov 8, 2023	6.71	6.78	6.61	6.61
7132	NASDAQ	PPIH	Tue, Nov 7, 2023	6.82	6.82	6.70	6.70
7131	NASDAQ	PPIH	Mon, Nov 6, 2023	6.72	7.00	6.72	6.74
7130	NASDAQ	PPIH	Fri, Nov 3, 2023	6.75	6.75	6.75	6.75
7129	NASDAQ	PPIH	Thu, Nov 2, 2023	6.75	6.75	6.73	6.75
7128	NASDAQ	PPIH	Wed, Nov 1, 2023	6.61	6.75	6.61	6.70
7127	NASDAQ	PPIH	Tue, Oct 31, 2023	6.60	6.74	6.60	6.72
7126	NASDAQ	PPIH	Mon, Oct 30, 2023	6.62	6.72	6.60	6.60
7125	NASDAQ	PPIH	Fri, Oct 27, 2023	6.70	6.78	6.60	6.62
7124	NASDAQ	PPIH	Thu, Oct 26, 2023	6.60	6.71	6.60	6.68
7123	NASDAQ	PPIH	Wed, Oct 25, 2023	6.65	6.77	6.44	6.61
7122	NASDAQ	PPIH	Tue, Oct 24, 2023	6.82	6.87	6.60	6.60
7121	NASDAQ	PPIH	Mon, Oct 23, 2023	6.56	6.75	6.56	6.75
7120	NASDAQ	PPIH	Fri, Oct 20, 2023	6.82	6.82	6.45	6.71
7119	NASDAQ	PPIH	Thu, Oct 19, 2023	7.05	7.05	6.73	6.73
7118	NASDAQ	PPIH	Wed, Oct 18, 2023	7.00	7.17	6.83	6.83
7117	NASDAQ	PPIH	Tue, Oct 17, 2023	6.83	7.15	6.83	6.91
7116	NASDAQ	PPIH	Mon, Oct 16, 2023	7.01	7.10	6.89	6.89
7115	NASDAQ	PPIH	Fri, Oct 13, 2023	6.88	7.00	6.80	6.86
7114	NASDAQ	PPIH	Thu, Oct 12, 2023	6.65	6.98	6.54	6.75
7113	NASDAQ	PPIH	Wed, Oct 11, 2023	6.71	6.95	6.59	6.59
7112	NASDAQ	PPIH	Tue, Oct 10, 2023	6.83	7.46	6.41	6.63
7111	NASDAQ	PPIH	Mon, Oct 9, 2023	7.00	7.00	6.70	6.83
7110	NASDAQ	PPIH	Fri, Oct 6, 2023	7.60	7.60	6.65	6.89
7109	NASDAQ	PPIH	Thu, Oct 5, 2023	8.00	8.00	7.48	7.64
7108	NASDAQ	PPIH	Wed, Oct 4, 2023	7.83	8.00	7.77	7.97
7107	NASDAQ	PPIH	Tue, Oct 3, 2023	7.85	7.94	7.60	7.66
7106	NASDAQ	PPIH	Mon, Oct 2, 2023	7.86	8.10	7.62	7.85
7105	NASDAQ	PPIH	Fri, Sep 29, 2023	8.05	8.17	7.82	8.17
7104	NASDAQ	PPIH	Thu, Sep 28, 2023	7.86	7.86	7.86	7.86
7103	NASDAQ	PPIH	Wed, Sep 27, 2023	8.25	8.26	7.94	7.94
7102	NASDAQ	PPIH	Tue, Sep 26, 2023	7.90	8.28	7.80	8.28
7101	NASDAQ	PPIH	Mon, Sep 25, 2023	8.20	8.30	8.05	8.05
7100	NASDAQ	PPIH	Fri, Sep 22, 2023	8.34	8.34	8.20	8.20
7099	NASDAQ	PPIH	Thu, Sep 21, 2023	8.25	8.36	8.06	8.28
7098	NASDAQ	PPIH	Wed, Sep 20, 2023	8.24	8.56	8.05	8.22
7097	NASDAQ	PPIH	Tue, Sep 19, 2023	8.40	8.64	8.25	8.57
7096	NASDAQ	PPIH	Mon, Sep 18, 2023	8.37	8.61	8.22	8.45
7095	NASDAQ	PPIH	Fri, Sep 15, 2023	8.59	8.63	8.15	8.46
7094	NASDAQ	PPIH	Thu, Sep 14, 2023	8.65	8.66	8.45	8.56
7093	NASDAQ	PPIH	Wed, Sep 13, 2023	8.59	8.73	8.47	8.47
7092	NASDAQ	PPIH	Tue, Sep 12, 2023	8.77	8.77	8.46	8.50
7091	NASDAQ	PPIH	Mon, Sep 11, 2023	8.50	8.50	8.50	8.50
7090	NASDAQ	PPIH	Fri, Sep 8, 2023	8.41	8.41	8.29	8.35
7089	NASDAQ	PPIH	Thu, Sep 7, 2023	8.30	8.76	7.94	8.21
7088	NASDAQ	PPIH	Wed, Sep 6, 2023	8.89	8.98	8.30	8.30
7087	NASDAQ	PPIH	Tue, Sep 5, 2023	8.63	8.80	8.39	8.56
7086	NASDAQ	PPIH	Fri, Sep 1, 2023	8.63	8.98	8.51	8.55
7085	NASDAQ	PPIH	Thu, Aug 31, 2023	8.97	9.03	8.69	8.69
7084	NASDAQ	PPIH	Wed, Aug 30, 2023	8.75	9.10	8.69	8.72
7083	NASDAQ	PPIH	Tue, Aug 29, 2023	8.70	8.83	8.70	8.83
7082	NASDAQ	PPIH	Mon, Aug 28, 2023	8.66	8.98	8.56	8.69
7081	NASDAQ	PPIH	Fri, Aug 25, 2023	8.76	9.05	8.75	8.75
7080	NASDAQ	PPIH	Thu, Aug 24, 2023	8.57	8.77	8.43	8.74
7079	NASDAQ	PPIH	Wed, Aug 23, 2023	8.77	8.77	8.70	8.73
7078	NASDAQ	PPIH	Tue, Aug 22, 2023	8.97	9.02	8.75	8.83
7077	NASDAQ	PPIH	Mon, Aug 21, 2023	8.80	9.28	8.50	8.88
7076	NASDAQ	PPIH	Fri, Aug 18, 2023	8.90	9.30	8.90	8.92
7075	NASDAQ	PPIH	Thu, Aug 17, 2023	8.89	9.23	8.89	9.19
7074	NASDAQ	PPIH	Wed, Aug 16, 2023	9.03	9.26	9.03	9.26
7073	NASDAQ	PPIH	Tue, Aug 15, 2023	8.94	9.09	8.81	9.03
7072	NASDAQ	PPIH	Mon, Aug 14, 2023	9.27	9.29	8.94	8.94
7071	NASDAQ	PPIH	Fri, Aug 11, 2023	9.04	9.62	9.03	9.26
7070	NASDAQ	PPIH	Thu, Aug 10, 2023	8.73	9.54	8.52	9.18
7069	NASDAQ	PPIH	Wed, Aug 9, 2023	9.39	9.39	8.76	8.76
7068	NASDAQ	PPIH	Tue, Aug 8, 2023	9.00	9.47	9.00	9.12
7067	NASDAQ	PPIH	Mon, Aug 7, 2023	8.87	8.87	8.75	8.80
7066	NASDAQ	PPIH	Fri, Aug 4, 2023	8.85	9.54	8.85	9.06
7065	NASDAQ	PPIH	Thu, Aug 3, 2023	8.60	9.24	8.56	9.05
7064	NASDAQ	PPIH	Wed, Aug 2, 2023	8.20	8.86	7.96	8.57
7063	NASDAQ	PPIH	Tue, Aug 1, 2023	8.05	8.24	7.82	7.90
7062	NASDAQ	PPIH	Mon, Jul 31, 2023	8.20	8.39	7.98	8.15
7061	NASDAQ	PPIH	Fri, Jul 28, 2023	8.09	8.11	7.86	7.96
7060	NASDAQ	PPIH	Thu, Jul 27, 2023	8.02	8.50	7.84	8.00
7059	NASDAQ	PPIH	Wed, Jul 26, 2023	8.29	8.50	7.77	8.17
7058	NASDAQ	PPIH	Tue, Jul 25, 2023	8.36	8.40	7.87	8.28
7057	NASDAQ	PPIH	Mon, Jul 24, 2023	8.42	8.65	8.31	8.31
7056	NASDAQ	PPIH	Fri, Jul 21, 2023	8.37	8.81	8.37	8.61
7055	NASDAQ	PPIH	Thu, Jul 20, 2023	8.85	8.85	8.30	8.33
7054	NASDAQ	PPIH	Wed, Jul 19, 2023	8.43	8.79	8.31	8.73
7053	NASDAQ	PPIH	Tue, Jul 18, 2023	8.47	8.69	8.40	8.49
7052	NASDAQ	PPIH	Mon, Jul 17, 2023	8.60	8.66	8.40	8.40
7051	NASDAQ	PPIH	Fri, Jul 14, 2023	8.52	8.76	8.51	8.61
7050	NASDAQ	PPIH	Thu, Jul 13, 2023	8.87	8.92	8.87	8.87
7049	NASDAQ	PPIH	Wed, Jul 12, 2023	8.69	8.97	8.68	8.97
7048	NASDAQ	PPIH	Tue, Jul 11, 2023	8.65	8.77	8.00	8.77
7047	NASDAQ	PPIH	Mon, Jul 10, 2023	8.56	8.90	8.50	8.51
7046	NASDAQ	PPIH	Fri, Jul 7, 2023	8.91	9.36	8.21	8.67
7045	NASDAQ	PPIH	Thu, Jul 6, 2023	9.23	9.23	8.67	8.71
7044	NASDAQ	PPIH	Wed, Jul 5, 2023	9.85	9.85	9.16	9.16
7043	NASDAQ	PPIH	Mon, Jul 3, 2023	9.33	9.64	9.22	9.64
7042	NASDAQ	PPIH	Fri, Jun 30, 2023	9.99	10.01	9.51	9.51
7041	NASDAQ	PPIH	Thu, Jun 29, 2023	9.26	10.20	8.81	9.91
7040	NASDAQ	PPIH	Wed, Jun 28, 2023	9.27	9.91	9.21	9.26
7039	NASDAQ	PPIH	Tue, Jun 27, 2023	10.08	10.10	9.60	9.96
7038	NASDAQ	PPIH	Mon, Jun 26, 2023	10.14	10.14	10.01	10.13
7037	NASDAQ	PPIH	Fri, Jun 23, 2023	10.14	10.28	9.98	10.14
7036	NASDAQ	PPIH	Thu, Jun 22, 2023	9.70	9.89	9.70	9.70
7035	NASDAQ	PPIH	Wed, Jun 21, 2023	9.95	9.96	9.60	9.86
7034	NASDAQ	PPIH	Tue, Jun 20, 2023	9.76	9.95	9.74	9.74
7033	NASDAQ	PPIH	Fri, Jun 16, 2023	9.68	9.81	9.68	9.81
7032	NASDAQ	PPIH	Thu, Jun 15, 2023	9.80	9.90	9.70	9.73
7031	NASDAQ	PPIH	Wed, Jun 14, 2023	10.27	10.27	9.60	9.80
7030	NASDAQ	PPIH	Tue, Jun 13, 2023	10.73	10.73	10.45	10.45
7029	NASDAQ	PPIH	Mon, Jun 12, 2023	10.72	10.73	10.55	10.62
7028	NASDAQ	PPIH	Fri, Jun 9, 2023	10.69	10.69	10.55	10.55
7027	NASDAQ	PPIH	Thu, Jun 8, 2023	10.68	10.68	10.40	10.40
7026	NASDAQ	PPIH	Wed, Jun 7, 2023	10.51	10.66	10.30	10.51
7025	NASDAQ	PPIH	Tue, Jun 6, 2023	10.34	10.55	10.34	10.51
7024	NASDAQ	PPIH	Mon, Jun 5, 2023	10.19	10.39	10.19	10.20
7023	NASDAQ	PPIH	Fri, Jun 2, 2023	10.42	10.42	10.36	10.39
7022	NASDAQ	PPIH	Thu, Jun 1, 2023	10.45	10.66	10.35	10.37
7021	NASDAQ	PPIH	Wed, May 31, 2023	10.39	10.69	10.19	10.32
7020	NASDAQ	PPIH	Tue, May 30, 2023	10.58	10.58	10.33	10.33
7019	NASDAQ	PPIH	Fri, May 26, 2023	10.57	10.64	10.43	10.50
7018	NASDAQ	PPIH	Thu, May 25, 2023	10.69	10.75	10.59	10.68
7017	NASDAQ	PPIH	Wed, May 24, 2023	10.54	10.54	10.54	10.54
7016	NASDAQ	PPIH	Tue, May 23, 2023	10.40	10.78	10.22	10.65
7015	NASDAQ	PPIH	Mon, May 22, 2023	10.31	10.58	10.30	10.46
7014	NASDAQ	PPIH	Fri, May 19, 2023	10.36	10.56	10.26	10.30
7013	NASDAQ	PPIH	Thu, May 18, 2023	10.32	10.57	10.26	10.26
7012	NASDAQ	PPIH	Wed, May 17, 2023	10.35	10.42	10.34	10.42
7011	NASDAQ	PPIH	Tue, May 16, 2023	10.67	10.67	10.35	10.58
7010	NASDAQ	PPIH	Mon, May 15, 2023	10.79	10.89	10.29	10.65
7009	NASDAQ	PPIH	Fri, May 12, 2023	10.73	10.73	10.38	10.50
7008	NASDAQ	PPIH	Thu, May 11, 2023	10.95	10.95	10.75	10.75
7007	NASDAQ	PPIH	Wed, May 10, 2023	10.71	10.99	10.70	10.99
7006	NASDAQ	PPIH	Tue, May 9, 2023	10.65	10.79	10.40	10.79
7005	NASDAQ	PPIH	Mon, May 8, 2023	10.83	10.83	10.63	10.63
7004	NASDAQ	PPIH	Fri, May 5, 2023	10.94	11.06	10.87	10.95
7003	NASDAQ	PPIH	Thu, May 4, 2023	10.65	10.99	10.65	10.99
7002	NASDAQ	PPIH	Wed, May 3, 2023	10.77	10.78	10.69	10.69
7001	NASDAQ	PPIH	Tue, May 2, 2023	11.04	11.04	10.74	10.75
7000	NASDAQ	PPIH	Mon, May 1, 2023	10.88	11.03	10.68	10.89
6999	NASDAQ	PPIH	Fri, Apr 28, 2023	11.00	11.00	10.93	10.93
6998	NASDAQ	PPIH	Thu, Apr 27, 2023	10.85	10.89	10.83	10.83
6997	NASDAQ	PPIH	Wed, Apr 26, 2023	10.77	10.81	10.70	10.81
6996	NASDAQ	PPIH	Tue, Apr 25, 2023	11.03	11.05	10.85	10.86
6995	NASDAQ	PPIH	Mon, Apr 24, 2023	11.07	11.19	10.99	10.99
6994	NASDAQ	PPIH	Fri, Apr 21, 2023	10.88	11.19	10.88	11.18
6993	NASDAQ	PPIH	Thu, Apr 20, 2023	10.98	11.17	10.83	11.14
6992	NASDAQ	PPIH	Wed, Apr 19, 2023	10.77	11.03	10.77	10.94
6991	NASDAQ	PPIH	Tue, Apr 18, 2023	10.86	10.99	10.76	10.76
6990	NASDAQ	PPIH	Mon, Apr 17, 2023	10.84	10.84	10.73	10.73
6989	NASDAQ	PPIH	Fri, Apr 14, 2023	10.75	11.09	10.75	10.94
6988	NASDAQ	PPIH	Thu, Apr 13, 2023	10.89	11.09	10.82	10.85
6987	NASDAQ	PPIH	Wed, Apr 12, 2023	10.89	10.89	10.77	10.88
6986	NASDAQ	PPIH	Tue, Apr 11, 2023	10.86	10.92	10.85	10.89
6985	NASDAQ	PPIH	Mon, Apr 10, 2023	10.78	11.11	10.78	11.00
6984	NASDAQ	PPIH	Thu, Apr 6, 2023	10.69	10.84	10.69	10.84
6983	NASDAQ	PPIH	Wed, Apr 5, 2023	10.78	10.97	10.66	10.80
6982	NASDAQ	PPIH	Tue, Apr 4, 2023	10.93	10.93	10.71	10.77
6981	NASDAQ	PPIH	Mon, Apr 3, 2023	10.50	11.00	10.50	10.82
6980	NASDAQ	PPIH	Fri, Mar 31, 2023	10.29	10.69	10.22	10.69
6979	NASDAQ	PPIH	Thu, Mar 30, 2023	10.47	10.54	10.27	10.30
6978	NASDAQ	PPIH	Wed, Mar 29, 2023	10.45	10.75	10.36	10.45
6977	NASDAQ	PPIH	Tue, Mar 28, 2023	10.75	10.75	10.30	10.38
6976	NASDAQ	PPIH	Mon, Mar 27, 2023	10.45	10.74	10.40	10.74
6975	NASDAQ	PPIH	Fri, Mar 24, 2023	9.93	10.40	9.93	10.40
6974	NASDAQ	PPIH	Thu, Mar 23, 2023	10.38	10.38	9.90	9.91
6973	NASDAQ	PPIH	Wed, Mar 22, 2023	10.09	10.25	10.04	10.11
6972	NASDAQ	PPIH	Tue, Mar 21, 2023	10.14	10.29	10.12	10.22
6971	NASDAQ	PPIH	Mon, Mar 20, 2023	10.01	10.05	10.01	10.05
6970	NASDAQ	PPIH	Fri, Mar 17, 2023	10.00	10.09	9.90	10.09
6969	NASDAQ	PPIH	Thu, Mar 16, 2023	10.00	10.13	9.97	10.13
6968	NASDAQ	PPIH	Wed, Mar 15, 2023	10.05	10.12	10.00	10.00
6967	NASDAQ	PPIH	Tue, Mar 14, 2023	10.10	10.25	10.09	10.09
6966	NASDAQ	PPIH	Mon, Mar 13, 2023	10.00	10.27	10.00	10.23
6965	NASDAQ	PPIH	Fri, Mar 10, 2023	10.74	10.74	9.98	10.29
6964	NASDAQ	PPIH	Thu, Mar 9, 2023	10.01	10.66	9.97	10.46
6963	NASDAQ	PPIH	Wed, Mar 8, 2023	10.28	10.48	9.90	10.00
6962	NASDAQ	PPIH	Tue, Mar 7, 2023	9.73	9.95	9.70	9.95
6961	NASDAQ	PPIH	Mon, Mar 6, 2023	9.80	9.80	9.70	9.70
6960	NASDAQ	PPIH	Fri, Mar 3, 2023	9.94	10.03	9.65	9.74
6959	NASDAQ	PPIH	Thu, Mar 2, 2023	9.70	9.97	9.70	9.85
6958	NASDAQ	PPIH	Wed, Mar 1, 2023	10.09	10.14	9.46	9.80
6957	NASDAQ	PPIH	Tue, Feb 28, 2023	10.27	10.44	10.09	10.25
6956	NASDAQ	PPIH	Mon, Feb 27, 2023	10.41	10.61	10.14	10.16
6955	NASDAQ	PPIH	Fri, Feb 24, 2023	10.50	10.60	10.50	10.60
6954	NASDAQ	PPIH	Thu, Feb 23, 2023	10.65	10.99	10.65	10.78
6953	NASDAQ	PPIH	Wed, Feb 22, 2023	10.66	10.80	10.60	10.69
6952	NASDAQ	PPIH	Tue, Feb 21, 2023	10.66	10.78	10.53	10.53
6951	NASDAQ	PPIH	Fri, Feb 17, 2023	10.58	10.78	10.58	10.66
6950	NASDAQ	PPIH	Thu, Feb 16, 2023	10.80	10.97	10.55	10.81
6949	NASDAQ	PPIH	Wed, Feb 15, 2023	10.74	10.87	10.55	10.87
6948	NASDAQ	PPIH	Tue, Feb 14, 2023	10.75	10.80	10.75	10.80
6947	NASDAQ	PPIH	Mon, Feb 13, 2023	11.12	11.12	10.31	10.49
6946	NASDAQ	PPIH	Fri, Feb 10, 2023	11.01	11.20	11.01	11.20
6945	NASDAQ	PPIH	Thu, Feb 9, 2023	11.05	11.49	11.03	11.21
6944	NASDAQ	PPIH	Wed, Feb 8, 2023	10.99	11.04	10.99	11.04
6943	NASDAQ	PPIH	Tue, Feb 7, 2023	11.04	11.05	10.92	10.92
6942	NASDAQ	PPIH	Mon, Feb 6, 2023	10.97	10.97	10.85	10.85
6941	NASDAQ	PPIH	Fri, Feb 3, 2023	10.93	10.96	10.79	10.79
6940	NASDAQ	PPIH	Thu, Feb 2, 2023	10.87	10.89	10.80	10.80
6939	NASDAQ	PPIH	Wed, Feb 1, 2023	10.10	11.05	10.10	10.77
6938	NASDAQ	PPIH	Tue, Jan 31, 2023	10.34	10.56	9.75	10.15
6937	NASDAQ	PPIH	Mon, Jan 30, 2023	11.02	11.02	10.33	10.33
6936	NASDAQ	PPIH	Fri, Jan 27, 2023	10.85	11.04	10.85	11.00
6935	NASDAQ	PPIH	Thu, Jan 26, 2023	10.57	10.85	10.57	10.76
6934	NASDAQ	PPIH	Wed, Jan 25, 2023	10.73	10.97	10.73	10.97
6933	NASDAQ	PPIH	Tue, Jan 24, 2023	10.94	11.01	10.77	10.86
6932	NASDAQ	PPIH	Mon, Jan 23, 2023	11.04	11.04	10.90	10.92
6931	NASDAQ	PPIH	Fri, Jan 20, 2023	10.80	11.04	10.79	10.79
6930	NASDAQ	PPIH	Thu, Jan 19, 2023	10.82	10.82	10.77	10.80
6929	NASDAQ	PPIH	Wed, Jan 18, 2023	10.95	10.95	10.74	10.77
6928	NASDAQ	PPIH	Tue, Jan 17, 2023	10.73	11.04	10.32	10.46
6927	NASDAQ	PPIH	Fri, Jan 13, 2023	10.25	10.25	10.24	10.25
6926	NASDAQ	PPIH	Thu, Jan 12, 2023	10.11	10.25	10.05	10.20
6925	NASDAQ	PPIH	Wed, Jan 11, 2023	10.22	10.25	10.12	10.17
6924	NASDAQ	PPIH	Tue, Jan 10, 2023	10.00	10.26	9.97	10.20
6923	NASDAQ	PPIH	Mon, Jan 9, 2023	9.50	10.11	9.50	10.00
6922	NASDAQ	PPIH	Thu, Jan 5, 2023	9.31	9.37	9.14	9.35
6921	NASDAQ	PPIH	Wed, Jan 4, 2023	9.39	9.55	9.38	9.38
6920	NASDAQ	PPIH	Tue, Jan 3, 2023	9.38	9.64	9.28	9.28
6919	NASDAQ	PPIH	Fri, Dec 30, 2022	9.12	9.71	9.10	9.45
6918	NASDAQ	PPIH	Thu, Dec 29, 2022	8.50	9.27	8.28	9.26
6917	NASDAQ	PPIH	Wed, Dec 28, 2022	8.78	8.78	8.26	8.26
6916	NASDAQ	PPIH	Tue, Dec 27, 2022	9.05	9.05	8.35	8.35
6915	NASDAQ	PPIH	Fri, Dec 23, 2022	8.95	9.36	8.95	8.95
6914	NASDAQ	PPIH	Thu, Dec 22, 2022	9.16	9.33	8.99	9.00
6913	NASDAQ	PPIH	Wed, Dec 21, 2022	9.23	9.50	9.09	9.25
6912	NASDAQ	PPIH	Tue, Dec 20, 2022	9.50	9.63	9.01	9.01
6911	NASDAQ	PPIH	Mon, Dec 19, 2022	9.23	9.50	9.23	9.50
6910	NASDAQ	PPIH	Fri, Dec 16, 2022	9.60	9.60	9.11	9.11
6909	NASDAQ	PPIH	Thu, Dec 15, 2022	9.41	9.61	9.41	9.61
6908	NASDAQ	PPIH	Wed, Dec 14, 2022	9.34	9.55	9.20	9.39
6907	NASDAQ	PPIH	Tue, Dec 13, 2022	9.58	9.94	9.53	9.53
6906	NASDAQ	PPIH	Mon, Dec 12, 2022	9.46	9.67	9.46	9.53
6905	NASDAQ	PPIH	Fri, Dec 9, 2022	9.56	9.56	9.42	9.46
6904	NASDAQ	PPIH	Thu, Dec 8, 2022	9.87	9.87	9.41	9.67
6903	NASDAQ	PPIH	Wed, Dec 7, 2022	9.64	9.88	9.50	9.50
6902	NASDAQ	PPIH	Tue, Dec 6, 2022	9.67	9.95	9.67	9.71
6901	NASDAQ	PPIH	Mon, Dec 5, 2022	9.66	9.71	9.51	9.52
6900	NASDAQ	PPIH	Fri, Dec 2, 2022	9.56	9.86	9.56	9.75
6899	NASDAQ	PPIH	Thu, Dec 1, 2022	9.73	9.98	9.53	9.67
6898	NASDAQ	PPIH	Wed, Nov 30, 2022	9.52	9.84	9.52	9.80
6897	NASDAQ	PPIH	Tue, Nov 29, 2022	9.73	9.75	9.72	9.75
6896	NASDAQ	PPIH	Mon, Nov 28, 2022	9.59	9.75	9.55	9.74
6895	NASDAQ	PPIH	Fri, Nov 25, 2022	9.41	9.55	9.41	9.55
6894	NASDAQ	PPIH	Wed, Nov 23, 2022	9.40	9.50	9.40	9.48
6893	NASDAQ	PPIH	Tue, Nov 22, 2022	9.30	9.49	9.30	9.30
6892	NASDAQ	PPIH	Mon, Nov 21, 2022	9.45	9.45	9.31	9.40
6891	NASDAQ	PPIH	Fri, Nov 18, 2022	9.24	9.55	9.24	9.25
6890	NASDAQ	PPIH	Thu, Nov 17, 2022	9.23	9.43	9.22	9.43
6889	NASDAQ	PPIH	Wed, Nov 16, 2022	9.40	9.48	9.21	9.31
6888	NASDAQ	PPIH	Tue, Nov 15, 2022	9.50	9.65	9.50	9.55
6887	NASDAQ	PPIH	Mon, Nov 14, 2022	9.46	9.50	9.40	9.40
6886	NASDAQ	PPIH	Fri, Nov 11, 2022	9.46	9.46	9.46	9.46
6885	NASDAQ	PPIH	Thu, Nov 10, 2022	9.71	9.71	9.45	9.55
6884	NASDAQ	PPIH	Wed, Nov 9, 2022	9.48	9.74	9.43	9.55
6883	NASDAQ	PPIH	Tue, Nov 8, 2022	9.60	9.60	9.60	9.60
6882	NASDAQ	PPIH	Mon, Nov 7, 2022	9.60	9.73	9.60	9.65
6881	NASDAQ	PPIH	Fri, Nov 4, 2022	9.55	9.55	9.55	9.55
6880	NASDAQ	PPIH	Thu, Nov 3, 2022	9.45	9.60	9.40	9.60
6879	NASDAQ	PPIH	Wed, Nov 2, 2022	9.52	9.70	9.46	9.46
6878	NASDAQ	PPIH	Tue, Nov 1, 2022	9.63	9.63	9.63	9.63
6877	NASDAQ	PPIH	Mon, Oct 31, 2022	9.94	9.94	9.71	9.78
6876	NASDAQ	PPIH	Fri, Oct 28, 2022	9.94	9.96	9.64	9.85
6875	NASDAQ	PPIH	Thu, Oct 27, 2022	9.82	9.96	9.80	9.88
6874	NASDAQ	PPIH	Wed, Oct 26, 2022	9.98	10.00	9.78	9.83
6873	NASDAQ	PPIH	Tue, Oct 25, 2022	9.78	10.00	9.60	9.96
6872	NASDAQ	PPIH	Mon, Oct 24, 2022	9.49	9.80	9.49	9.67
6871	NASDAQ	PPIH	Fri, Oct 21, 2022	9.44	9.80	9.42	9.46
6870	NASDAQ	PPIH	Thu, Oct 20, 2022	9.40	9.60	9.40	9.60
6869	NASDAQ	PPIH	Wed, Oct 19, 2022	9.40	9.59	9.40	9.40
6868	NASDAQ	PPIH	Tue, Oct 18, 2022	9.60	9.60	9.40	9.54
6867	NASDAQ	PPIH	Mon, Oct 17, 2022	9.44	9.44	9.44	9.44
6866	NASDAQ	PPIH	Fri, Oct 14, 2022	9.80	9.80	9.51	9.54
6865	NASDAQ	PPIH	Thu, Oct 13, 2022	9.40	9.79	9.40	9.79
6864	NASDAQ	PPIH	Wed, Oct 12, 2022	9.40	9.41	9.40	9.40
6863	NASDAQ	PPIH	Tue, Oct 11, 2022	9.54	9.54	9.40	9.40
6862	NASDAQ	PPIH	Mon, Oct 10, 2022	9.40	9.44	9.40	9.40
6861	NASDAQ	PPIH	Fri, Oct 7, 2022	9.42	9.48	9.41	9.41
6860	NASDAQ	PPIH	Thu, Oct 6, 2022	9.45	9.55	9.41	9.55
6859	NASDAQ	PPIH	Wed, Oct 5, 2022	9.60	9.60	9.41	9.41
6858	NASDAQ	PPIH	Tue, Oct 4, 2022	9.57	9.70	9.57	9.57
6857	NASDAQ	PPIH	Mon, Oct 3, 2022	9.42	9.42	9.42	9.42
6856	NASDAQ	PPIH	Fri, Sep 30, 2022	9.29	9.73	9.29	9.45
6855	NASDAQ	PPIH	Thu, Sep 29, 2022	9.40	9.59	9.33	9.47
6854	NASDAQ	PPIH	Wed, Sep 28, 2022	9.65	9.65	9.41	9.41
6853	NASDAQ	PPIH	Tue, Sep 27, 2022	9.53	9.79	9.40	9.53
6852	NASDAQ	PPIH	Mon, Sep 26, 2022	9.41	9.61	9.40	9.40
6851	NASDAQ	PPIH	Fri, Sep 23, 2022	9.53	9.55	9.40	9.42
6850	NASDAQ	PPIH	Thu, Sep 22, 2022	9.41	9.42	9.41	9.42
6849	NASDAQ	PPIH	Wed, Sep 21, 2022	9.62	9.84	9.62	9.67
6848	NASDAQ	PPIH	Tue, Sep 20, 2022	9.28	9.55	9.20	9.55
6847	NASDAQ	PPIH	Mon, Sep 19, 2022	9.21	9.50	9.21	9.41
6846	NASDAQ	PPIH	Fri, Sep 16, 2022	9.26	9.49	9.21	9.49
6845	NASDAQ	PPIH	Thu, Sep 15, 2022	8.99	9.35	8.99	9.30
6844	NASDAQ	PPIH	Wed, Sep 14, 2022	9.35	9.35	8.99	8.99
6843	NASDAQ	PPIH	Tue, Sep 13, 2022	8.88	9.25	8.88	9.20
6842	NASDAQ	PPIH	Mon, Sep 12, 2022	9.32	9.32	8.92	9.00
6841	NASDAQ	PPIH	Fri, Sep 9, 2022	9.23	9.23	9.11	9.15
6840	NASDAQ	PPIH	Thu, Sep 8, 2022	9.13	9.33	8.88	9.22
6839	NASDAQ	PPIH	Wed, Sep 7, 2022	9.52	9.52	9.25	9.25
6838	NASDAQ	PPIH	Tue, Sep 6, 2022	9.59	9.70	9.47	9.70
6837	NASDAQ	PPIH	Fri, Sep 2, 2022	9.53	9.70	9.49	9.68
6836	NASDAQ	PPIH	Thu, Sep 1, 2022	9.40	9.68	9.40	9.68
6835	NASDAQ	PPIH	Wed, Aug 31, 2022	9.45	9.60	9.40	9.40
6834	NASDAQ	PPIH	Tue, Aug 30, 2022	9.57	9.57	9.40	9.46
6833	NASDAQ	PPIH	Mon, Aug 29, 2022	9.70	9.92	9.36	9.36
6832	NASDAQ	PPIH	Fri, Aug 26, 2022	9.38	9.70	9.31	9.70
6831	NASDAQ	PPIH	Thu, Aug 25, 2022	9.19	9.27	9.13	9.14
6830	NASDAQ	PPIH	Wed, Aug 24, 2022	9.58	9.60	9.34	9.38
6829	NASDAQ	PPIH	Tue, Aug 23, 2022	9.52	9.97	9.52	9.69
6828	NASDAQ	PPIH	Mon, Aug 22, 2022	9.50	9.87	9.50	9.59
6827	NASDAQ	PPIH	Fri, Aug 19, 2022	9.52	9.53	9.45	9.53
6826	NASDAQ	PPIH	Thu, Aug 18, 2022	9.40	9.51	9.20	9.51
6825	NASDAQ	PPIH	Wed, Aug 17, 2022	9.10	9.15	8.99	9.15
6824	NASDAQ	PPIH	Tue, Aug 16, 2022	9.11	9.20	9.00	9.10
6823	NASDAQ	PPIH	Mon, Aug 15, 2022	9.15	9.24	8.87	8.92
6822	NASDAQ	PPIH	Fri, Aug 12, 2022	9.36	9.50	9.16	9.45
6821	NASDAQ	PPIH	Thu, Aug 11, 2022	9.03	9.38	8.88	9.30
6820	NASDAQ	PPIH	Wed, Aug 10, 2022	9.13	9.13	9.02	9.02
6819	NASDAQ	PPIH	Tue, Aug 9, 2022	9.19	9.48	8.96	9.05
6818	NASDAQ	PPIH	Mon, Aug 8, 2022	8.81	9.40	8.81	9.05
6817	NASDAQ	PPIH	Fri, Aug 5, 2022	9.04	9.43	8.79	9.15
6816	NASDAQ	PPIH	Thu, Aug 4, 2022	8.77	9.46	8.67	9.15
6815	NASDAQ	PPIH	Wed, Aug 3, 2022	8.96	9.20	8.96	8.98
6814	NASDAQ	PPIH	Tue, Aug 2, 2022	9.01	9.07	8.84	8.87
6813	NASDAQ	PPIH	Mon, Aug 1, 2022	8.97	9.31	8.97	9.04
6812	NASDAQ	PPIH	Fri, Jul 29, 2022	9.20	9.34	9.20	9.23
6811	NASDAQ	PPIH	Thu, Jul 28, 2022	9.44	9.51	9.31	9.31
6810	NASDAQ	PPIH	Wed, Jul 27, 2022	9.18	9.38	9.14	9.38
6809	NASDAQ	PPIH	Tue, Jul 26, 2022	9.13	9.27	8.80	9.17
6808	NASDAQ	PPIH	Mon, Jul 25, 2022	9.10	9.22	8.93	9.12
6807	NASDAQ	PPIH	Fri, Jul 22, 2022	8.94	8.94	8.76	8.77
6806	NASDAQ	PPIH	Thu, Jul 21, 2022	8.95	9.27	8.95	9.20
6805	NASDAQ	PPIH	Wed, Jul 20, 2022	8.83	9.00	8.45	9.00
6804	NASDAQ	PPIH	Tue, Jul 19, 2022	9.12	9.27	8.70	8.73
6803	NASDAQ	PPIH	Mon, Jul 18, 2022	9.05	9.11	8.77	8.84
6802	NASDAQ	PPIH	Fri, Jul 15, 2022	9.28	9.29	8.95	9.10
6801	NASDAQ	PPIH	Thu, Jul 14, 2022	9.32	9.40	8.99	9.28
6800	NASDAQ	PPIH	Wed, Jul 13, 2022	9.50	9.65	8.95	9.27
6799	NASDAQ	PPIH	Tue, Jul 12, 2022	8.85	9.54	8.85	9.15
6798	NASDAQ	PPIH	Mon, Jul 11, 2022	8.89	9.05	8.67	8.75
6797	NASDAQ	PPIH	Fri, Jul 8, 2022	9.43	9.68	8.65	9.01
6796	NASDAQ	PPIH	Thu, Jul 7, 2022	9.10	10.00	9.10	9.50
6795	NASDAQ	PPIH	Wed, Jul 6, 2022	8.70	9.26	8.05	8.87
6794	NASDAQ	PPIH	Tue, Jul 5, 2022	9.74	9.74	8.57	8.79
6793	NASDAQ	PPIH	Fri, Jul 1, 2022	9.30	9.30	8.64	9.20
6792	NASDAQ	PPIH	Thu, Jun 30, 2022	8.26	9.12	8.26	9.00
6791	NASDAQ	PPIH	Wed, Jun 29, 2022	8.70	9.64	8.35	8.51
6790	NASDAQ	PPIH	Tue, Jun 28, 2022	7.99	9.31	7.99	8.78
6789	NASDAQ	PPIH	Mon, Jun 27, 2022	7.94	8.08	7.75	7.85
6788	NASDAQ	PPIH	Fri, Jun 24, 2022	7.76	7.94	7.69	7.75
6787	NASDAQ	PPIH	Thu, Jun 23, 2022	7.51	7.91	7.51	7.77
6786	NASDAQ	PPIH	Wed, Jun 22, 2022	7.71	8.08	7.50	7.50
6785	NASDAQ	PPIH	Tue, Jun 21, 2022	7.91	7.97	7.86	7.90
6784	NASDAQ	PPIH	Fri, Jun 17, 2022	8.07	8.08	7.62	7.93
6783	NASDAQ	PPIH	Thu, Jun 16, 2022	8.12	8.31	8.00	8.02
6782	NASDAQ	PPIH	Wed, Jun 15, 2022	8.51	9.08	8.27	8.29
6781	NASDAQ	PPIH	Tue, Jun 14, 2022	8.50	8.68	8.50	8.51
6780	NASDAQ	PPIH	Mon, Jun 13, 2022	9.48	9.48	8.50	8.50
6779	NASDAQ	PPIH	Fri, Jun 10, 2022	10.48	10.54	9.55	9.85
6778	NASDAQ	PPIH	Thu, Jun 9, 2022	11.03	11.53	10.39	10.59
6777	NASDAQ	PPIH	Wed, Jun 8, 2022	11.05	11.45	11.05	11.11
6776	NASDAQ	PPIH	Tue, Jun 7, 2022	11.19	11.60	11.19	11.26
6775	NASDAQ	PPIH	Mon, Jun 6, 2022	12.40	12.43	11.15	11.26
6774	NASDAQ	PPIH	Fri, Jun 3, 2022	12.55	12.91	12.39	12.39
6773	NASDAQ	PPIH	Thu, Jun 2, 2022	13.05	13.18	12.38	12.55
6772	NASDAQ	PPIH	Wed, Jun 1, 2022	12.05	13.98	12.05	13.05
6771	NASDAQ	PPIH	Tue, May 31, 2022	14.75	14.88	11.35	11.73
6770	NASDAQ	PPIH	Fri, May 27, 2022	14.85	14.88	14.35	14.88
6769	NASDAQ	PPIH	Thu, May 26, 2022	15.00	15.70	14.77	14.92
6768	NASDAQ	PPIH	Wed, May 25, 2022	13.85	15.00	13.80	15.00
6767	NASDAQ	PPIH	Tue, May 24, 2022	13.58	14.45	13.58	14.00
6766	NASDAQ	PPIH	Mon, May 23, 2022	13.58	14.24	13.58	13.72
6765	NASDAQ	PPIH	Fri, May 20, 2022	13.92	14.17	13.57	13.59
6764	NASDAQ	PPIH	Thu, May 19, 2022	13.70	14.00	12.77	13.94
6763	NASDAQ	PPIH	Wed, May 18, 2022	14.77	14.77	12.86	13.73
6762	NASDAQ	PPIH	Tue, May 17, 2022	12.86	12.90	12.08	12.08
6761	NASDAQ	PPIH	Mon, May 16, 2022	13.15	13.15	12.30	12.69
6760	NASDAQ	PPIH	Fri, May 13, 2022	13.64	13.88	13.00	13.26
6759	NASDAQ	PPIH	Thu, May 12, 2022	13.87	13.87	13.60	13.66
6758	NASDAQ	PPIH	Wed, May 11, 2022	13.86	14.22	13.03	13.87
6757	NASDAQ	PPIH	Tue, May 10, 2022	13.58	14.15	12.77	13.99
6756	NASDAQ	PPIH	Mon, May 9, 2022	14.18	14.18	13.59	13.69
6755	NASDAQ	PPIH	Fri, May 6, 2022	14.14	14.24	13.82	14.18
6754	NASDAQ	PPIH	Thu, May 5, 2022	14.05	14.25	13.77	14.10
6753	NASDAQ	PPIH	Wed, May 4, 2022	13.25	14.92	12.03	14.10
6752	NASDAQ	PPIH	Tue, May 3, 2022	12.94	13.32	12.66	13.20
6751	NASDAQ	PPIH	Mon, May 2, 2022	12.26	12.99	11.66	12.96
6750	NASDAQ	PPIH	Fri, Apr 29, 2022	12.30	12.85	11.65	12.16
6749	NASDAQ	PPIH	Thu, Apr 28, 2022	12.30	12.87	11.80	12.34
6748	NASDAQ	PPIH	Wed, Apr 27, 2022	11.82	12.43	11.06	11.90
6747	NASDAQ	PPIH	Tue, Apr 26, 2022	10.88	11.83	10.58	11.38
6746	NASDAQ	PPIH	Mon, Apr 25, 2022	10.83	10.83	10.22	10.64
6745	NASDAQ	PPIH	Fri, Apr 22, 2022	11.05	11.09	10.59	10.88
6744	NASDAQ	PPIH	Thu, Apr 21, 2022	10.60	11.21	10.60	11.05
6743	NASDAQ	PPIH	Wed, Apr 20, 2022	10.00	10.83	10.00	10.64
6742	NASDAQ	PPIH	Tue, Apr 19, 2022	9.59	9.74	9.59	9.65
6741	NASDAQ	PPIH	Mon, Apr 18, 2022	9.60	9.67	9.55	9.55
6740	NASDAQ	PPIH	Thu, Apr 14, 2022	9.64	9.64	9.55	9.55
6739	NASDAQ	PPIH	Wed, Apr 13, 2022	9.51	9.70	9.51	9.55
6738	NASDAQ	PPIH	Tue, Apr 12, 2022	9.63	9.63	9.51	9.51
6737	NASDAQ	PPIH	Mon, Apr 11, 2022	9.74	9.74	9.56	9.61
6736	NASDAQ	PPIH	Fri, Apr 8, 2022	9.60	9.65	9.52	9.53
6735	NASDAQ	PPIH	Thu, Apr 7, 2022	9.60	9.67	9.60	9.60
6734	NASDAQ	PPIH	Wed, Apr 6, 2022	9.55	9.60	9.40	9.60
6733	NASDAQ	PPIH	Tue, Apr 5, 2022	9.60	9.60	9.50	9.60
6732	NASDAQ	PPIH	Mon, Apr 4, 2022	9.60	9.60	9.36	9.53
6731	NASDAQ	PPIH	Fri, Apr 1, 2022	9.42	9.60	9.42	9.52
6730	NASDAQ	PPIH	Thu, Mar 31, 2022	9.48	9.48	9.41	9.43
6729	NASDAQ	PPIH	Wed, Mar 30, 2022	9.58	9.60	9.57	9.57
6728	NASDAQ	PPIH	Tue, Mar 29, 2022	9.59	9.60	9.55	9.55
6727	NASDAQ	PPIH	Mon, Mar 28, 2022	9.50	9.69	9.47	9.58
6726	NASDAQ	PPIH	Fri, Mar 25, 2022	9.70	9.75	9.67	9.70
6725	NASDAQ	PPIH	Thu, Mar 24, 2022	9.76	9.92	9.64	9.82
6724	NASDAQ	PPIH	Wed, Mar 23, 2022	9.67	9.94	9.63	9.72
6723	NASDAQ	PPIH	Tue, Mar 22, 2022	9.51	9.84	9.43	9.70
6722	NASDAQ	PPIH	Mon, Mar 21, 2022	9.47	9.63	9.46	9.56
6721	NASDAQ	PPIH	Fri, Mar 18, 2022	9.62	9.75	9.62	9.66
6720	NASDAQ	PPIH	Thu, Mar 17, 2022	9.35	9.58	9.35	9.54
6719	NASDAQ	PPIH	Wed, Mar 16, 2022	9.04	9.33	9.01	9.24
6718	NASDAQ	PPIH	Tue, Mar 15, 2022	9.17	9.17	8.99	9.01
6717	NASDAQ	PPIH	Mon, Mar 14, 2022	9.31	9.33	9.11	9.16
6716	NASDAQ	PPIH	Fri, Mar 11, 2022	8.73	9.48	8.73	9.35
6715	NASDAQ	PPIH	Thu, Mar 10, 2022	8.77	8.96	8.77	8.95
6714	NASDAQ	PPIH	Wed, Mar 9, 2022	8.71	8.86	8.69	8.86
6713	NASDAQ	PPIH	Tue, Mar 8, 2022	8.77	8.86	8.43	8.64
6712	NASDAQ	PPIH	Mon, Mar 7, 2022	8.89	8.95	8.84	8.84
6711	NASDAQ	PPIH	Fri, Mar 4, 2022	8.89	8.90	8.88	8.90
6710	NASDAQ	PPIH	Thu, Mar 3, 2022	8.85	8.90	8.85	8.89
6709	NASDAQ	PPIH	Wed, Mar 2, 2022	8.89	8.89	8.89	8.89
6708	NASDAQ	PPIH	Tue, Mar 1, 2022	8.90	8.90	8.87	8.89
6707	NASDAQ	PPIH	Mon, Feb 28, 2022	8.85	8.89	8.85	8.85
6706	NASDAQ	PPIH	Fri, Feb 25, 2022	8.90	8.90	8.84	8.84
6705	NASDAQ	PPIH	Thu, Feb 24, 2022	8.79	8.90	8.77	8.77
6704	NASDAQ	PPIH	Wed, Feb 23, 2022	8.83	8.84	8.56	8.84
6703	NASDAQ	PPIH	Tue, Feb 22, 2022	8.81	8.81	8.75	8.75
6702	NASDAQ	PPIH	Fri, Feb 18, 2022	8.90	8.90	8.81	8.81
6701	NASDAQ	PPIH	Thu, Feb 17, 2022	8.79	8.93	8.77	8.93
6700	NASDAQ	PPIH	Wed, Feb 16, 2022	8.81	8.83	8.80	8.80
6699	NASDAQ	PPIH	Tue, Feb 15, 2022	8.90	8.90	8.82	8.83
6698	NASDAQ	PPIH	Mon, Feb 14, 2022	8.85	8.86	8.80	8.80
6697	NASDAQ	PPIH	Fri, Feb 11, 2022	8.95	8.95	8.85	8.86
6696	NASDAQ	PPIH	Thu, Feb 10, 2022	8.89	8.90	8.80	8.87
6695	NASDAQ	PPIH	Wed, Feb 9, 2022	8.75	8.93	8.74	8.90
6694	NASDAQ	PPIH	Tue, Feb 8, 2022	8.75	8.75	8.68	8.71
6693	NASDAQ	PPIH	Mon, Feb 7, 2022	8.71	8.75	8.48	8.65
6692	NASDAQ	PPIH	Fri, Feb 4, 2022	8.71	8.73	8.51	8.52
6691	NASDAQ	PPIH	Thu, Feb 3, 2022	8.63	8.63	8.51	8.51
6690	NASDAQ	PPIH	Wed, Feb 2, 2022	8.78	8.78	8.57	8.60
6689	NASDAQ	PPIH	Tue, Feb 1, 2022	8.71	8.95	8.68	8.68
6688	NASDAQ	PPIH	Mon, Jan 31, 2022	8.90	8.90	8.71	8.85
6687	NASDAQ	PPIH	Fri, Jan 28, 2022	8.86	8.90	8.75	8.75
6686	NASDAQ	PPIH	Thu, Jan 27, 2022	8.93	8.93	8.83	8.86
6685	NASDAQ	PPIH	Wed, Jan 26, 2022	8.99	8.99	8.89	8.92
6684	NASDAQ	PPIH	Tue, Jan 25, 2022	8.81	8.90	8.79	8.79
6683	NASDAQ	PPIH	Mon, Jan 24, 2022	8.82	8.99	8.80	8.91
6682	NASDAQ	PPIH	Fri, Jan 21, 2022	8.82	8.99	8.66	8.83
6681	NASDAQ	PPIH	Thu, Jan 20, 2022	8.93	8.95	8.81	8.85
6680	NASDAQ	PPIH	Wed, Jan 19, 2022	8.90	9.00	8.75	8.89
6679	NASDAQ	PPIH	Tue, Jan 18, 2022	9.00	9.04	8.84	8.85
6678	NASDAQ	PPIH	Fri, Jan 14, 2022	9.00	9.05	8.88	8.97
6677	NASDAQ	PPIH	Thu, Jan 13, 2022	8.95	8.98	8.83	8.86
6676	NASDAQ	PPIH	Wed, Jan 12, 2022	8.93	8.94	8.86	8.87
6675	NASDAQ	PPIH	Tue, Jan 11, 2022	8.92	8.94	8.67	8.94
6674	NASDAQ	PPIH	Mon, Jan 10, 2022	8.94	8.94	8.70	8.70
6673	NASDAQ	PPIH	Fri, Jan 7, 2022	8.75	8.98	8.74	8.75
6672	NASDAQ	PPIH	Thu, Jan 6, 2022	8.73	8.74	8.55	8.55
6671	NASDAQ	PPIH	Wed, Jan 5, 2022	8.65	8.77	8.62	8.62
6670	NASDAQ	PPIH	Tue, Jan 4, 2022	8.55	8.79	8.55	8.59
6669	NASDAQ	PPIH	Mon, Jan 3, 2022	8.62	8.79	8.60	8.63
6668	NASDAQ	PPIH	Fri, Dec 31, 2021	8.35	8.83	8.35	8.68
6667	NASDAQ	PPIH	Thu, Dec 30, 2021	8.11	8.55	8.11	8.43
6666	NASDAQ	PPIH	Wed, Dec 29, 2021	7.13	8.43	7.05	8.17
6665	NASDAQ	PPIH	Tue, Dec 28, 2021	8.10	8.44	8.02	8.33
6664	NASDAQ	PPIH	Mon, Dec 27, 2021	8.07	8.47	7.99	7.99
6663	NASDAQ	PPIH	Thu, Dec 23, 2021	7.82	8.18	7.82	8.11
6662	NASDAQ	PPIH	Wed, Dec 22, 2021	7.76	8.12	7.76	7.91
6661	NASDAQ	PPIH	Tue, Dec 21, 2021	7.75	7.86	7.75	7.86
6660	NASDAQ	PPIH	Mon, Dec 20, 2021	7.23	7.75	7.23	7.75
6659	NASDAQ	PPIH	Fri, Dec 17, 2021	7.88	7.88	7.68	7.73
6658	NASDAQ	PPIH	Thu, Dec 16, 2021	7.35	7.87	7.35	7.87
6657	NASDAQ	PPIH	Wed, Dec 15, 2021	7.65	7.79	7.28	7.28
6656	NASDAQ	PPIH	Tue, Dec 14, 2021	7.47	7.99	7.41	7.83
6655	NASDAQ	PPIH	Mon, Dec 13, 2021	7.85	7.90	7.53	7.65
6654	NASDAQ	PPIH	Fri, Dec 10, 2021	7.36	8.07	7.36	7.86
6653	NASDAQ	PPIH	Thu, Dec 9, 2021	8.10	8.28	7.27	7.32
6652	NASDAQ	PPIH	Wed, Dec 8, 2021	8.81	8.90	8.74	8.79
6651	NASDAQ	PPIH	Tue, Dec 7, 2021	8.62	8.90	8.62	8.84
6650	NASDAQ	PPIH	Mon, Dec 6, 2021	8.54	8.62	8.54	8.62
6649	NASDAQ	PPIH	Fri, Dec 3, 2021	8.53	8.57	8.49	8.57
6648	NASDAQ	PPIH	Thu, Dec 2, 2021	8.51	8.74	8.51	8.62
6647	NASDAQ	PPIH	Wed, Dec 1, 2021	8.75	8.77	8.50	8.50
6646	NASDAQ	PPIH	Tue, Nov 30, 2021	8.69	8.75	8.61	8.74
6645	NASDAQ	PPIH	Mon, Nov 29, 2021	8.50	8.69	8.50	8.65
6644	NASDAQ	PPIH	Fri, Nov 26, 2021	8.42	8.53	8.41	8.52
6643	NASDAQ	PPIH	Wed, Nov 24, 2021	8.48	8.50	8.39	8.50
6642	NASDAQ	PPIH	Tue, Nov 23, 2021	8.50	8.53	8.39	8.45
6641	NASDAQ	PPIH	Mon, Nov 22, 2021	8.49	8.65	8.38	8.42
6640	NASDAQ	PPIH	Fri, Nov 19, 2021	8.51	8.67	8.41	8.41
6639	NASDAQ	PPIH	Thu, Nov 18, 2021	8.35	8.71	8.35	8.43
6638	NASDAQ	PPIH	Wed, Nov 17, 2021	8.53	8.55	8.16	8.30
6637	NASDAQ	PPIH	Tue, Nov 16, 2021	8.57	8.65	8.50	8.50
6636	NASDAQ	PPIH	Mon, Nov 15, 2021	8.57	8.57	8.47	8.53
6635	NASDAQ	PPIH	Fri, Nov 12, 2021	8.59	8.70	8.59	8.62
6634	NASDAQ	PPIH	Thu, Nov 11, 2021	8.66	8.75	8.41	8.59
6633	NASDAQ	PPIH	Wed, Nov 10, 2021	8.70	8.72	8.61	8.72
6632	NASDAQ	PPIH	Tue, Nov 9, 2021	8.62	8.80	8.60	8.63
6631	NASDAQ	PPIH	Mon, Nov 8, 2021	8.78	8.78	8.59	8.59
6630	NASDAQ	PPIH	Fri, Nov 5, 2021	8.89	8.90	8.66	8.67
6629	NASDAQ	PPIH	Thu, Nov 4, 2021	8.13	8.87	8.13	8.74
6628	NASDAQ	PPIH	Wed, Nov 3, 2021	8.62	8.74	8.60	8.70
6627	NASDAQ	PPIH	Tue, Nov 2, 2021	8.23	8.65	8.23	8.65
6626	NASDAQ	PPIH	Mon, Nov 1, 2021	8.50	8.65	8.48	8.60
6625	NASDAQ	PPIH	Fri, Oct 29, 2021	8.64	8.65	8.50	8.55
6624	NASDAQ	PPIH	Thu, Oct 28, 2021	8.73	8.73	8.43	8.57
6623	NASDAQ	PPIH	Wed, Oct 27, 2021	8.57	8.83	8.41	8.60
6622	NASDAQ	PPIH	Tue, Oct 26, 2021	8.77	8.77	8.45	8.62
6621	NASDAQ	PPIH	Mon, Oct 25, 2021	8.80	8.90	8.61	8.79
6620	NASDAQ	PPIH	Fri, Oct 22, 2021	8.69	8.80	8.66	8.75
6619	NASDAQ	PPIH	Thu, Oct 21, 2021	8.88	8.94	8.53	8.53
6618	NASDAQ	PPIH	Wed, Oct 20, 2021	8.58	8.99	8.58	8.95
6617	NASDAQ	PPIH	Tue, Oct 19, 2021	8.55	9.00	8.54	8.64
6616	NASDAQ	PPIH	Mon, Oct 18, 2021	8.55	8.62	8.49	8.52
6615	NASDAQ	PPIH	Fri, Oct 15, 2021	8.49	8.68	8.37	8.37
6614	NASDAQ	PPIH	Thu, Oct 14, 2021	8.49	8.68	8.33	8.41
6613	NASDAQ	PPIH	Wed, Oct 13, 2021	8.32	8.62	8.30	8.44
6612	NASDAQ	PPIH	Tue, Oct 12, 2021	8.33	8.47	8.20	8.35
6611	NASDAQ	PPIH	Mon, Oct 11, 2021	8.65	8.74	8.43	8.45
6610	NASDAQ	PPIH	Fri, Oct 8, 2021	8.55	8.74	8.50	8.63
6609	NASDAQ	PPIH	Thu, Oct 7, 2021	8.33	8.69	8.18	8.48
6608	NASDAQ	PPIH	Wed, Oct 6, 2021	8.62	8.63	8.23	8.35
6607	NASDAQ	PPIH	Tue, Oct 5, 2021	7.90	8.85	7.85	8.63
6606	NASDAQ	PPIH	Mon, Oct 4, 2021	7.95	7.95	7.77	7.78
6605	NASDAQ	PPIH	Fri, Oct 1, 2021	7.73	7.85	7.61	7.74
6604	NASDAQ	PPIH	Thu, Sep 30, 2021	7.59	7.96	7.58	7.76
6603	NASDAQ	PPIH	Wed, Sep 29, 2021	7.47	7.98	7.46	7.50
6602	NASDAQ	PPIH	Tue, Sep 28, 2021	7.96	7.96	7.29	7.43
6601	NASDAQ	PPIH	Mon, Sep 27, 2021	7.75	7.90	7.28	7.65
6600	NASDAQ	PPIH	Fri, Sep 24, 2021	7.72	7.98	7.66	7.80
6599	NASDAQ	PPIH	Thu, Sep 23, 2021	7.70	7.83	7.70	7.77
6598	NASDAQ	PPIH	Wed, Sep 22, 2021	7.66	7.81	7.66	7.70
6597	NASDAQ	PPIH	Tue, Sep 21, 2021	7.64	7.82	7.62	7.62
6596	NASDAQ	PPIH	Mon, Sep 20, 2021	7.73	7.85	7.62	7.72
6595	NASDAQ	PPIH	Fri, Sep 17, 2021	7.69	7.84	7.68	7.78
6594	NASDAQ	PPIH	Thu, Sep 16, 2021	7.75	7.85	7.58	7.75
6593	NASDAQ	PPIH	Wed, Sep 15, 2021	7.52	7.75	7.46	7.75
6592	NASDAQ	PPIH	Tue, Sep 14, 2021	7.75	7.75	7.40	7.51
6591	NASDAQ	PPIH	Mon, Sep 13, 2021	7.45	7.50	7.44	7.50
6590	NASDAQ	PPIH	Fri, Sep 10, 2021	7.40	7.60	7.20	7.39
6589	NASDAQ	PPIH	Thu, Sep 9, 2021	7.49	7.72	7.18	7.40
6588	NASDAQ	PPIH	Wed, Sep 8, 2021	7.75	8.20	7.10	7.49
6587	NASDAQ	PPIH	Tue, Sep 7, 2021	7.10	7.15	7.05	7.05
6586	NASDAQ	PPIH	Fri, Sep 3, 2021	7.09	7.10	7.04	7.10
6585	NASDAQ	PPIH	Thu, Sep 2, 2021	7.03	7.10	7.01	7.07
6584	NASDAQ	PPIH	Wed, Sep 1, 2021	6.96	7.03	6.96	7.02
6583	NASDAQ	PPIH	Tue, Aug 31, 2021	7.10	7.10	7.02	7.02
6582	NASDAQ	PPIH	Mon, Aug 30, 2021	7.10	7.10	7.08	7.08
6581	NASDAQ	PPIH	Fri, Aug 27, 2021	7.00	7.10	6.96	7.00
6580	NASDAQ	PPIH	Thu, Aug 26, 2021	7.00	7.00	6.96	6.98
6579	NASDAQ	PPIH	Wed, Aug 25, 2021	7.10	7.10	7.03	7.03
6578	NASDAQ	PPIH	Tue, Aug 24, 2021	7.07	7.10	6.93	7.09
6577	NASDAQ	PPIH	Mon, Aug 23, 2021	7.00	7.12	7.00	7.05
6576	NASDAQ	PPIH	Fri, Aug 20, 2021	6.90	6.96	6.89	6.96
6575	NASDAQ	PPIH	Thu, Aug 19, 2021	6.85	6.96	6.80	6.96
6574	NASDAQ	PPIH	Wed, Aug 18, 2021	6.83	6.94	6.56	6.94
6573	NASDAQ	PPIH	Tue, Aug 17, 2021	6.96	6.96	6.79	6.85
6572	NASDAQ	PPIH	Mon, Aug 16, 2021	6.88	6.96	6.63	6.89
6571	NASDAQ	PPIH	Fri, Aug 13, 2021	6.98	6.99	6.91	6.91
6570	NASDAQ	PPIH	Thu, Aug 12, 2021	6.98	7.00	6.90	6.90
6569	NASDAQ	PPIH	Wed, Aug 11, 2021	6.97	7.00	6.79	6.99
6568	NASDAQ	PPIH	Tue, Aug 10, 2021	7.00	7.00	6.81	6.85
6567	NASDAQ	PPIH	Mon, Aug 9, 2021	7.12	7.12	6.97	7.10
6566	NASDAQ	PPIH	Fri, Aug 6, 2021	6.93	7.03	6.85	6.98
6565	NASDAQ	PPIH	Thu, Aug 5, 2021	6.78	6.93	6.53	6.85
6564	NASDAQ	PPIH	Wed, Aug 4, 2021	6.80	6.89	6.80	6.80
6563	NASDAQ	PPIH	Tue, Aug 3, 2021	6.92	6.93	6.75	6.75
6562	NASDAQ	PPIH	Mon, Aug 2, 2021	6.69	6.99	6.69	6.90
6561	NASDAQ	PPIH	Fri, Jul 30, 2021	6.88	7.00	6.79	6.89
6560	NASDAQ	PPIH	Thu, Jul 29, 2021	7.00	7.00	7.00	7.00
6559	NASDAQ	PPIH	Wed, Jul 28, 2021	6.96	7.00	6.89	7.00
6558	NASDAQ	PPIH	Tue, Jul 27, 2021	6.90	7.04	6.90	6.96
6557	NASDAQ	PPIH	Mon, Jul 26, 2021	7.02	7.18	6.97	6.97
6556	NASDAQ	PPIH	Fri, Jul 23, 2021	7.20	7.25	7.02	7.11
6555	NASDAQ	PPIH	Thu, Jul 22, 2021	7.05	7.44	7.03	7.19
6554	NASDAQ	PPIH	Wed, Jul 21, 2021	7.01	7.05	6.96	7.00
6553	NASDAQ	PPIH	Tue, Jul 20, 2021	6.75	7.05	6.75	6.89
6552	NASDAQ	PPIH	Mon, Jul 19, 2021	6.92	6.92	6.76	6.76
6551	NASDAQ	PPIH	Fri, Jul 16, 2021	7.02	7.05	6.95	6.95
6550	NASDAQ	PPIH	Thu, Jul 15, 2021	6.80	6.94	6.77	6.92
6549	NASDAQ	PPIH	Wed, Jul 14, 2021	6.99	6.99	6.77	6.80
6548	NASDAQ	PPIH	Tue, Jul 13, 2021	6.95	7.05	6.85	6.99
6547	NASDAQ	PPIH	Mon, Jul 12, 2021	6.98	7.04	6.87	7.00
6546	NASDAQ	PPIH	Fri, Jul 9, 2021	6.81	7.00	6.64	7.00
6545	NASDAQ	PPIH	Thu, Jul 8, 2021	6.80	6.97	6.59	6.67
6544	NASDAQ	PPIH	Wed, Jul 7, 2021	7.20	7.53	6.62	6.70
6543	NASDAQ	PPIH	Tue, Jul 6, 2021	6.90	6.92	6.77	6.86
6542	NASDAQ	PPIH	Fri, Jul 2, 2021	6.79	6.88	6.74	6.76
6541	NASDAQ	PPIH	Thu, Jul 1, 2021	6.63	6.83	6.63	6.72
6540	NASDAQ	PPIH	Wed, Jun 30, 2021	6.80	6.85	6.60	6.67
6539	NASDAQ	PPIH	Tue, Jun 29, 2021	6.73	6.84	6.73	6.76
6538	NASDAQ	PPIH	Mon, Jun 28, 2021	6.28	6.73	6.28	6.69
6537	NASDAQ	PPIH	Fri, Jun 25, 2021	7.10	7.10	6.30	6.30
6536	NASDAQ	PPIH	Thu, Jun 24, 2021	7.06	7.06	6.99	6.99
6535	NASDAQ	PPIH	Wed, Jun 23, 2021	6.56	7.04	6.54	7.00
6534	NASDAQ	PPIH	Tue, Jun 22, 2021	6.79	6.92	6.60	6.82
6533	NASDAQ	PPIH	Mon, Jun 21, 2021	6.82	6.95	6.55	6.70
6532	NASDAQ	PPIH	Fri, Jun 18, 2021	6.88	7.09	6.39	6.94
6531	NASDAQ	PPIH	Thu, Jun 17, 2021	7.15	7.15	6.86	7.03
6530	NASDAQ	PPIH	Wed, Jun 16, 2021	7.14	7.15	7.05	7.05
6529	NASDAQ	PPIH	Tue, Jun 15, 2021	7.07	7.30	7.07	7.14
6528	NASDAQ	PPIH	Mon, Jun 14, 2021	7.07	7.30	7.06	7.14
6527	NASDAQ	PPIH	Fri, Jun 11, 2021	7.14	7.28	7.05	7.17
6526	NASDAQ	PPIH	Thu, Jun 10, 2021	7.10	7.25	7.03	7.23
6525	NASDAQ	PPIH	Wed, Jun 9, 2021	6.96	7.62	6.90	7.20
6524	NASDAQ	PPIH	Tue, Jun 8, 2021	7.00	7.09	6.89	6.89
6523	NASDAQ	PPIH	Mon, Jun 7, 2021	6.98	7.07	6.95	7.00
6522	NASDAQ	PPIH	Fri, Jun 4, 2021	6.55	7.00	6.52	6.98
6521	NASDAQ	PPIH	Thu, Jun 3, 2021	6.70	7.00	6.70	7.00
6520	NASDAQ	PPIH	Wed, Jun 2, 2021	6.71	6.75	6.50	6.75
6519	NASDAQ	PPIH	Tue, Jun 1, 2021	6.94	6.94	6.65	6.71
6518	NASDAQ	PPIH	Fri, May 28, 2021	6.90	6.98	6.52	6.67
6517	NASDAQ	PPIH	Thu, May 27, 2021	7.07	7.07	6.79	6.79
6516	NASDAQ	PPIH	Wed, May 26, 2021	6.79	6.80	6.70	6.70
6515	NASDAQ	PPIH	Tue, May 25, 2021	7.00	7.11	6.63	6.70
6514	NASDAQ	PPIH	Mon, May 24, 2021	7.00	7.00	6.90	7.00
6513	NASDAQ	PPIH	Fri, May 21, 2021	6.75	7.02	6.70	6.80
6512	NASDAQ	PPIH	Thu, May 20, 2021	6.72	6.75	6.70	6.75
6511	NASDAQ	PPIH	Wed, May 19, 2021	6.62	6.73	6.60	6.72
6510	NASDAQ	PPIH	Tue, May 18, 2021	6.62	6.75	6.51	6.75
6509	NASDAQ	PPIH	Mon, May 17, 2021	6.40	6.62	6.40	6.52
6508	NASDAQ	PPIH	Fri, May 14, 2021	6.40	6.63	6.40	6.43
6507	NASDAQ	PPIH	Thu, May 13, 2021	6.19	6.40	5.77	6.40
6506	NASDAQ	PPIH	Wed, May 12, 2021	6.03	6.37	6.01	6.31
6505	NASDAQ	PPIH	Tue, May 11, 2021	6.44	6.44	5.99	5.99
6504	NASDAQ	PPIH	Mon, May 10, 2021	6.49	6.75	6.16	6.19
6503	NASDAQ	PPIH	Fri, May 7, 2021	6.21	6.45	6.21	6.43
6502	NASDAQ	PPIH	Thu, May 6, 2021	6.43	6.43	6.21	6.25
6501	NASDAQ	PPIH	Wed, May 5, 2021	6.31	6.54	6.22	6.38
6500	NASDAQ	PPIH	Tue, May 4, 2021	6.47	6.47	6.39	6.39
6499	NASDAQ	PPIH	Mon, May 3, 2021	6.50	6.59	6.22	6.39
6498	NASDAQ	PPIH	Fri, Apr 30, 2021	6.55	6.58	6.39	6.48
6497	NASDAQ	PPIH	Thu, Apr 29, 2021	6.65	6.69	6.45	6.45
6496	NASDAQ	PPIH	Wed, Apr 28, 2021	6.42	6.64	6.42	6.57
6495	NASDAQ	PPIH	Tue, Apr 27, 2021	6.65	6.65	6.48	6.48
6494	NASDAQ	PPIH	Mon, Apr 26, 2021	6.62	6.69	6.41	6.67
6493	NASDAQ	PPIH	Fri, Apr 23, 2021	6.70	6.70	6.58	6.61
6492	NASDAQ	PPIH	Thu, Apr 22, 2021	6.50	6.75	6.50	6.70
6491	NASDAQ	PPIH	Wed, Apr 21, 2021	6.41	6.68	6.40	6.53
6490	NASDAQ	PPIH	Tue, Apr 20, 2021	6.48	6.50	6.28	6.32
6489	NASDAQ	PPIH	Mon, Apr 19, 2021	6.38	6.75	6.24	6.37
6488	NASDAQ	PPIH	Fri, Apr 16, 2021	6.27	6.33	6.10	6.20
6487	NASDAQ	PPIH	Thu, Apr 15, 2021	6.22	6.45	6.10	6.10
6486	NASDAQ	PPIH	Wed, Apr 14, 2021	6.05	6.43	6.05	6.21
6485	NASDAQ	PPIH	Tue, Apr 13, 2021	6.40	6.44	6.05	6.08
6484	NASDAQ	PPIH	Mon, Apr 12, 2021	6.12	6.51	6.06	6.15
6483	NASDAQ	PPIH	Fri, Apr 9, 2021	6.39	6.48	6.26	6.33
6482	NASDAQ	PPIH	Thu, Apr 8, 2021	6.52	6.52	6.07	6.15
6481	NASDAQ	PPIH	Wed, Apr 7, 2021	6.38	6.38	6.13	6.15
6480	NASDAQ	PPIH	Tue, Apr 6, 2021	6.39	6.51	6.26	6.32
6479	NASDAQ	PPIH	Mon, Apr 5, 2021	6.42	6.52	6.25	6.25
6478	NASDAQ	PPIH	Thu, Apr 1, 2021	6.21	6.39	6.19	6.35
6477	NASDAQ	PPIH	Wed, Mar 31, 2021	6.19	6.30	6.00	6.08
6476	NASDAQ	PPIH	Tue, Mar 30, 2021	6.16	6.30	6.00	6.03
6475	NASDAQ	PPIH	Mon, Mar 29, 2021	6.45	6.45	6.23	6.35
6474	NASDAQ	PPIH	Fri, Mar 26, 2021	6.86	6.86	6.31	6.37
6473	NASDAQ	PPIH	Thu, Mar 25, 2021	6.44	6.79	6.30	6.79
6472	NASDAQ	PPIH	Wed, Mar 24, 2021	6.43	6.63	6.40	6.56
6471	NASDAQ	PPIH	Tue, Mar 23, 2021	6.48	6.60	6.48	6.50
6470	NASDAQ	PPIH	Mon, Mar 22, 2021	6.61	6.68	6.57	6.65
6469	NASDAQ	PPIH	Fri, Mar 19, 2021	6.61	6.69	6.50	6.51
6468	NASDAQ	PPIH	Thu, Mar 18, 2021	6.50	6.78	6.40	6.61
6467	NASDAQ	PPIH	Wed, Mar 17, 2021	6.61	6.80	6.55	6.55
6466	NASDAQ	PPIH	Tue, Mar 16, 2021	6.72	6.77	6.42	6.52
6465	NASDAQ	PPIH	Mon, Mar 15, 2021	6.97	6.97	6.75	6.80
6464	NASDAQ	PPIH	Fri, Mar 12, 2021	6.92	7.00	6.85	6.92
6463	NASDAQ	PPIH	Thu, Mar 11, 2021	6.94	7.04	6.85	6.85
6462	NASDAQ	PPIH	Wed, Mar 10, 2021	7.00	7.00	6.93	7.00
6461	NASDAQ	PPIH	Tue, Mar 9, 2021	7.25	7.25	6.95	6.97
6460	NASDAQ	PPIH	Mon, Mar 8, 2021	6.95	7.25	6.89	7.24
6459	NASDAQ	PPIH	Fri, Mar 5, 2021	6.96	7.00	6.77	6.94
6458	NASDAQ	PPIH	Thu, Mar 4, 2021	6.98	6.99	6.72	6.99
6457	NASDAQ	PPIH	Wed, Mar 3, 2021	6.98	7.08	6.98	7.08
6456	NASDAQ	PPIH	Tue, Mar 2, 2021	6.99	7.00	6.90	6.96
6455	NASDAQ	PPIH	Mon, Mar 1, 2021	6.71	7.30	6.71	7.23
6454	NASDAQ	PPIH	Fri, Feb 26, 2021	7.01	7.01	6.61	6.61
6453	NASDAQ	PPIH	Thu, Feb 25, 2021	7.05	7.27	6.71	6.80
6452	NASDAQ	PPIH	Wed, Feb 24, 2021	6.98	7.77	6.55	7.04
6451	NASDAQ	PPIH	Tue, Feb 23, 2021	7.22	7.22	6.59	7.00
6450	NASDAQ	PPIH	Mon, Feb 22, 2021	7.33	7.35	7.11	7.17
6449	NASDAQ	PPIH	Fri, Feb 19, 2021	7.15	7.50	7.15	7.32
6448	NASDAQ	PPIH	Thu, Feb 18, 2021	6.33	8.19	6.25	7.11
6447	NASDAQ	PPIH	Wed, Feb 17, 2021	6.13	6.45	6.13	6.33
6446	NASDAQ	PPIH	Tue, Feb 16, 2021	6.20	6.30	6.16	6.19
6445	NASDAQ	PPIH	Fri, Feb 12, 2021	6.10	6.18	6.07	6.11
6444	NASDAQ	PPIH	Thu, Feb 11, 2021	6.14	6.14	6.08	6.11
6443	NASDAQ	PPIH	Wed, Feb 10, 2021	6.18	6.20	6.08	6.13
6442	NASDAQ	PPIH	Tue, Feb 9, 2021	6.25	6.25	6.13	6.13
6441	NASDAQ	PPIH	Mon, Feb 8, 2021	6.20	6.20	6.10	6.18
6440	NASDAQ	PPIH	Fri, Feb 5, 2021	6.29	6.29	6.08	6.15
6439	NASDAQ	PPIH	Thu, Feb 4, 2021	6.20	6.21	6.07	6.07
6438	NASDAQ	PPIH	Wed, Feb 3, 2021	6.10	6.24	6.06	6.20
6437	NASDAQ	PPIH	Tue, Feb 2, 2021	6.22	6.32	6.12	6.13
6436	NASDAQ	PPIH	Mon, Feb 1, 2021	6.19	6.29	6.05	6.14
6435	NASDAQ	PPIH	Fri, Jan 29, 2021	6.09	6.29	6.06	6.09
6434	NASDAQ	PPIH	Thu, Jan 28, 2021	6.13	6.25	6.07	6.19
6433	NASDAQ	PPIH	Wed, Jan 27, 2021	6.11	6.35	6.07	6.14
6432	NASDAQ	PPIH	Tue, Jan 26, 2021	6.25	6.37	6.21	6.21
6431	NASDAQ	PPIH	Mon, Jan 25, 2021	6.25	6.39	6.22	6.25
6430	NASDAQ	PPIH	Fri, Jan 22, 2021	6.16	6.38	6.13	6.20
6429	NASDAQ	PPIH	Thu, Jan 21, 2021	6.05	6.17	6.05	6.17
6428	NASDAQ	PPIH	Wed, Jan 20, 2021	6.05	6.10	6.05	6.05
6427	NASDAQ	PPIH	Tue, Jan 19, 2021	6.21	6.40	6.05	6.06
6426	NASDAQ	PPIH	Fri, Jan 15, 2021	6.50	6.82	6.25	6.27
6425	NASDAQ	PPIH	Thu, Jan 14, 2021	6.21	6.42	6.20	6.20
6424	NASDAQ	PPIH	Wed, Jan 13, 2021	6.24	6.51	6.14	6.14
6423	NASDAQ	PPIH	Tue, Jan 12, 2021	6.14	6.27	6.12	6.12
6422	NASDAQ	PPIH	Mon, Jan 11, 2021	6.15	6.18	6.13	6.17
6421	NASDAQ	PPIH	Fri, Jan 8, 2021	6.16	6.16	6.10	6.16
6420	NASDAQ	PPIH	Thu, Jan 7, 2021	6.15	6.17	6.06	6.12
6419	NASDAQ	PPIH	Wed, Jan 6, 2021	6.20	6.20	6.10	6.10
6418	NASDAQ	PPIH	Tue, Jan 5, 2021	6.15	6.20	6.10	6.13
6417	NASDAQ	PPIH	Mon, Jan 4, 2021	6.05	6.15	6.05	6.15
6416	NASDAQ	PPIH	Thu, Dec 31, 2020	6.15	6.15	6.01	6.09
6415	NASDAQ	PPIH	Wed, Dec 30, 2020	6.09	6.16	6.09	6.15
6414	NASDAQ	PPIH	Tue, Dec 29, 2020	6.08	6.10	6.08	6.09
6413	NASDAQ	PPIH	Mon, Dec 28, 2020	6.10	6.14	6.10	6.11
6412	NASDAQ	PPIH	Thu, Dec 24, 2020	6.11	6.17	6.10	6.10
6411	NASDAQ	PPIH	Wed, Dec 23, 2020	6.02	6.16	6.02	6.09
6410	NASDAQ	PPIH	Tue, Dec 22, 2020	6.01	6.16	6.00	6.16
6409	NASDAQ	PPIH	Mon, Dec 21, 2020	5.93	6.04	5.93	6.00
6408	NASDAQ	PPIH	Fri, Dec 18, 2020	6.07	6.10	5.91	5.91
6407	NASDAQ	PPIH	Thu, Dec 17, 2020	5.82	6.07	5.82	6.03
6406	NASDAQ	PPIH	Wed, Dec 16, 2020	6.00	6.04	5.82	5.82
6405	NASDAQ	PPIH	Tue, Dec 15, 2020	6.01	6.05	5.99	6.05
6404	NASDAQ	PPIH	Mon, Dec 14, 2020	6.02	6.08	5.99	5.99
6403	NASDAQ	PPIH	Fri, Dec 11, 2020	6.12	6.12	6.00	6.05
6402	NASDAQ	PPIH	Thu, Dec 10, 2020	6.02	6.05	5.91	5.97
6401	NASDAQ	PPIH	Wed, Dec 9, 2020	5.77	6.14	5.71	6.00
6400	NASDAQ	PPIH	Tue, Dec 8, 2020	6.10	6.23	5.67	5.82
6399	NASDAQ	PPIH	Mon, Dec 7, 2020	5.78	6.96	5.77	6.20
6398	NASDAQ	PPIH	Fri, Dec 4, 2020	5.68	5.68	5.61	5.67
6397	NASDAQ	PPIH	Thu, Dec 3, 2020	5.64	5.64	5.60	5.61
6396	NASDAQ	PPIH	Wed, Dec 2, 2020	5.66	5.73	5.66	5.71
6395	NASDAQ	PPIH	Tue, Dec 1, 2020	5.75	5.78	5.70	5.77
6394	NASDAQ	PPIH	Mon, Nov 30, 2020	5.45	5.78	5.45	5.78
6393	NASDAQ	PPIH	Fri, Nov 27, 2020	5.45	5.45	5.43	5.43
6392	NASDAQ	PPIH	Wed, Nov 25, 2020	5.44	5.45	5.37	5.37
6391	NASDAQ	PPIH	Tue, Nov 24, 2020	5.40	5.57	5.37	5.38
6390	NASDAQ	PPIH	Mon, Nov 23, 2020	5.38	5.44	5.33	5.40
6389	NASDAQ	PPIH	Fri, Nov 20, 2020	5.40	5.40	5.24	5.40
6388	NASDAQ	PPIH	Thu, Nov 19, 2020	5.39	5.40	5.25	5.37
6387	NASDAQ	PPIH	Wed, Nov 18, 2020	5.40	5.40	5.40	5.40
6386	NASDAQ	PPIH	Tue, Nov 17, 2020	5.39	5.48	5.35	5.44
6385	NASDAQ	PPIH	Mon, Nov 16, 2020	5.49	5.49	5.41	5.41
6384	NASDAQ	PPIH	Fri, Nov 13, 2020	5.47	5.50	5.38	5.38
6383	NASDAQ	PPIH	Thu, Nov 12, 2020	5.46	5.46	5.39	5.39
6382	NASDAQ	PPIH	Wed, Nov 11, 2020	5.53	5.53	5.53	5.53
6381	NASDAQ	PPIH	Tue, Nov 10, 2020	5.61	5.61	5.46	5.46
6380	NASDAQ	PPIH	Mon, Nov 9, 2020	5.55	5.55	5.50	5.51
6379	NASDAQ	PPIH	Fri, Nov 6, 2020	5.52	5.52	5.52	5.52
6378	NASDAQ	PPIH	Thu, Nov 5, 2020	5.51	5.51	5.51	5.51
6377	NASDAQ	PPIH	Wed, Nov 4, 2020	5.45	5.45	5.43	5.43
6376	NASDAQ	PPIH	Tue, Nov 3, 2020	5.36	5.48	5.36	5.45
6375	NASDAQ	PPIH	Mon, Nov 2, 2020	5.51	5.51	5.13	5.37
6374	NASDAQ	PPIH	Fri, Oct 30, 2020	5.54	5.54	5.54	5.54
6373	NASDAQ	PPIH	Thu, Oct 29, 2020	5.57	5.67	5.43	5.52
6372	NASDAQ	PPIH	Wed, Oct 28, 2020	5.30	5.59	5.30	5.50
6371	NASDAQ	PPIH	Tue, Oct 27, 2020	5.43	5.50	5.37	5.43
6370	NASDAQ	PPIH	Mon, Oct 26, 2020	0.00	0.00	0.00	5.66
6369	NASDAQ	PPIH	Fri, Oct 23, 2020	5.65	5.70	5.65	5.66
6368	NASDAQ	PPIH	Thu, Oct 22, 2020	5.57	5.69	5.57	5.68
6367	NASDAQ	PPIH	Wed, Oct 21, 2020	5.58	5.58	5.50	5.50
6366	NASDAQ	PPIH	Tue, Oct 20, 2020	5.68	5.78	5.64	5.71
6365	NASDAQ	PPIH	Mon, Oct 19, 2020	5.79	5.79	5.79	5.79
6364	NASDAQ	PPIH	Fri, Oct 16, 2020	5.74	5.76	5.65	5.75
6363	NASDAQ	PPIH	Thu, Oct 15, 2020	5.70	5.70	5.46	5.60
6362	NASDAQ	PPIH	Wed, Oct 14, 2020	5.69	5.80	5.67	5.80
6361	NASDAQ	PPIH	Tue, Oct 13, 2020	5.80	5.83	5.72	5.76
6360	NASDAQ	PPIH	Mon, Oct 12, 2020	0.00	0.00	0.00	5.90
6359	NASDAQ	PPIH	Fri, Oct 9, 2020	5.90	5.90	5.90	5.90
6358	NASDAQ	PPIH	Thu, Oct 8, 2020	5.80	5.88	5.73	5.88
6357	NASDAQ	PPIH	Wed, Oct 7, 2020	5.79	5.85	5.79	5.85
6356	NASDAQ	PPIH	Tue, Oct 6, 2020	5.90	5.97	5.80	5.80
6355	NASDAQ	PPIH	Mon, Oct 5, 2020	5.85	5.94	5.75	5.85
6354	NASDAQ	PPIH	Fri, Oct 2, 2020	5.73	5.87	5.64	5.85
6353	NASDAQ	PPIH	Thu, Oct 1, 2020	5.80	5.85	5.56	5.81
6352	NASDAQ	PPIH	Wed, Sep 30, 2020	5.58	5.75	5.56	5.65
6351	NASDAQ	PPIH	Tue, Sep 29, 2020	5.73	5.84	5.70	5.80
6350	NASDAQ	PPIH	Mon, Sep 28, 2020	5.63	5.79	5.43	5.79
6349	NASDAQ	PPIH	Fri, Sep 25, 2020	5.38	5.53	5.35	5.39
6348	NASDAQ	PPIH	Thu, Sep 24, 2020	5.25	5.38	5.23	5.35
6347	NASDAQ	PPIH	Wed, Sep 23, 2020	5.47	5.47	5.18	5.25
6346	NASDAQ	PPIH	Tue, Sep 22, 2020	5.65	5.66	5.56	5.57
6345	NASDAQ	PPIH	Mon, Sep 21, 2020	5.70	5.70	5.47	5.64
6344	NASDAQ	PPIH	Fri, Sep 18, 2020	5.82	5.82	5.39	5.39
6343	NASDAQ	PPIH	Thu, Sep 17, 2020	5.66	5.82	5.63	5.80
6342	NASDAQ	PPIH	Wed, Sep 16, 2020	5.84	5.84	5.78	5.80
6341	NASDAQ	PPIH	Tue, Sep 15, 2020	5.62	5.71	5.62	5.67
6340	NASDAQ	PPIH	Mon, Sep 14, 2020	5.68	5.68	5.47	5.68
6339	NASDAQ	PPIH	Fri, Sep 11, 2020	5.39	5.94	5.39	5.69
6338	NASDAQ	PPIH	Thu, Sep 10, 2020	5.40	5.41	5.22	5.26
6337	NASDAQ	PPIH	Wed, Sep 9, 2020	5.46	5.46	5.35	5.38
6336	NASDAQ	PPIH	Tue, Sep 8, 2020	5.49	5.49	5.42	5.47
6335	NASDAQ	PPIH	Fri, Sep 4, 2020	5.51	5.52	5.45	5.45
6334	NASDAQ	PPIH	Thu, Sep 3, 2020	5.56	5.58	5.42	5.43
6333	NASDAQ	PPIH	Wed, Sep 2, 2020	5.41	5.52	5.36	5.52
6332	NASDAQ	PPIH	Tue, Sep 1, 2020	5.43	5.54	5.40	5.46
6331	NASDAQ	PPIH	Mon, Aug 31, 2020	5.70	5.70	5.33	5.49
6330	NASDAQ	PPIH	Fri, Aug 28, 2020	5.68	5.78	5.67	5.67
6329	NASDAQ	PPIH	Thu, Aug 27, 2020	5.77	5.77	5.67	5.68
6328	NASDAQ	PPIH	Wed, Aug 26, 2020	5.74	5.75	5.67	5.70
6327	NASDAQ	PPIH	Tue, Aug 25, 2020	5.75	5.75	5.70	5.70
6326	NASDAQ	PPIH	Mon, Aug 24, 2020	5.75	5.89	5.72	5.89
6325	NASDAQ	PPIH	Fri, Aug 21, 2020	5.74	5.92	5.74	5.91
6324	NASDAQ	PPIH	Thu, Aug 20, 2020	6.10	6.10	5.61	5.75
6323	NASDAQ	PPIH	Wed, Aug 19, 2020	6.17	6.17	5.99	6.17
6322	NASDAQ	PPIH	Tue, Aug 18, 2020	6.09	6.16	6.03	6.10
6321	NASDAQ	PPIH	Mon, Aug 17, 2020	6.03	6.09	6.00	6.00
6320	NASDAQ	PPIH	Fri, Aug 14, 2020	5.85	5.96	5.52	5.96
6319	NASDAQ	PPIH	Thu, Aug 13, 2020	5.86	5.86	5.80	5.84
6318	NASDAQ	PPIH	Wed, Aug 12, 2020	5.96	5.96	5.70	5.85
6317	NASDAQ	PPIH	Tue, Aug 11, 2020	6.08	6.12	5.96	5.97
6316	NASDAQ	PPIH	Mon, Aug 10, 2020	6.12	6.16	6.01	6.16
6315	NASDAQ	PPIH	Fri, Aug 7, 2020	5.95	6.00	5.95	5.95
6314	NASDAQ	PPIH	Thu, Aug 6, 2020	5.85	5.87	5.52	5.83
6313	NASDAQ	PPIH	Wed, Aug 5, 2020	6.01	6.02	5.47	5.83
6312	NASDAQ	PPIH	Tue, Aug 4, 2020	5.93	6.06	5.92	5.92
6311	NASDAQ	PPIH	Mon, Aug 3, 2020	5.90	5.99	5.85	5.99
6310	NASDAQ	PPIH	Fri, Jul 31, 2020	6.23	6.23	5.87	5.91
6309	NASDAQ	PPIH	Thu, Jul 30, 2020	6.10	6.24	6.08	6.24
6308	NASDAQ	PPIH	Wed, Jul 29, 2020	5.91	6.08	5.87	6.08
6307	NASDAQ	PPIH	Tue, Jul 28, 2020	5.99	6.00	5.80	5.92
6306	NASDAQ	PPIH	Mon, Jul 27, 2020	5.88	6.00	5.75	5.91
6305	NASDAQ	PPIH	Fri, Jul 24, 2020	5.98	5.98	5.78	5.79
6304	NASDAQ	PPIH	Thu, Jul 23, 2020	5.83	5.98	5.61	5.78
6303	NASDAQ	PPIH	Wed, Jul 22, 2020	5.87	5.95	5.82	5.91
6302	NASDAQ	PPIH	Tue, Jul 21, 2020	6.02	6.02	5.70	5.83
6301	NASDAQ	PPIH	Mon, Jul 20, 2020	5.74	6.00	5.50	6.00
6300	NASDAQ	PPIH	Fri, Jul 17, 2020	5.46	5.85	5.46	5.85
6299	NASDAQ	PPIH	Thu, Jul 16, 2020	5.60	5.75	5.40	5.50
6298	NASDAQ	PPIH	Wed, Jul 15, 2020	5.78	5.78	5.65	5.68
6297	NASDAQ	PPIH	Tue, Jul 14, 2020	5.74	5.78	5.65	5.65
6296	NASDAQ	PPIH	Mon, Jul 13, 2020	5.93	5.94	5.91	5.92
6295	NASDAQ	PPIH	Fri, Jul 10, 2020	5.94	6.00	5.71	6.00
6294	NASDAQ	PPIH	Thu, Jul 9, 2020	5.68	5.88	5.68	5.70
6293	NASDAQ	PPIH	Wed, Jul 8, 2020	5.94	5.94	5.69	5.69
6292	NASDAQ	PPIH	Tue, Jul 7, 2020	5.87	5.87	5.75	5.79
6291	NASDAQ	PPIH	Mon, Jul 6, 2020	5.86	5.98	5.86	5.98
6290	NASDAQ	PPIH	Thu, Jul 2, 2020	5.80	5.98	5.80	5.98
6289	NASDAQ	PPIH	Wed, Jul 1, 2020	5.77	5.98	5.77	5.96
6288	NASDAQ	PPIH	Tue, Jun 30, 2020	5.98	5.98	5.53	5.61
6287	NASDAQ	PPIH	Mon, Jun 29, 2020	5.61	5.99	5.53	5.99
6286	NASDAQ	PPIH	Fri, Jun 26, 2020	5.78	6.00	5.38	6.00
6285	NASDAQ	PPIH	Thu, Jun 25, 2020	5.78	5.78	5.76	5.77
6284	NASDAQ	PPIH	Wed, Jun 24, 2020	5.67	5.75	5.40	5.75
6283	NASDAQ	PPIH	Tue, Jun 23, 2020	5.78	5.78	5.36	5.70
6282	NASDAQ	PPIH	Mon, Jun 22, 2020	5.51	5.51	5.51	5.51
6281	NASDAQ	PPIH	Fri, Jun 19, 2020	5.37	5.76	5.35	5.67
6280	NASDAQ	PPIH	Thu, Jun 18, 2020	5.04	5.49	5.04	5.37
6279	NASDAQ	PPIH	Wed, Jun 17, 2020	5.35	5.60	5.06	5.30
6278	NASDAQ	PPIH	Tue, Jun 16, 2020	5.70	5.76	5.30	5.30
6277	NASDAQ	PPIH	Mon, Jun 15, 2020	5.75	5.80	5.75	5.75
6276	NASDAQ	PPIH	Fri, Jun 12, 2020	5.76	5.95	5.76	5.80
6275	NASDAQ	PPIH	Thu, Jun 11, 2020	6.10	6.10	5.88	5.88
6274	NASDAQ	PPIH	Wed, Jun 10, 2020	6.09	6.10	6.05	6.09
6273	NASDAQ	PPIH	Tue, Jun 9, 2020	6.15	6.15	6.06	6.09
6272	NASDAQ	PPIH	Mon, Jun 8, 2020	6.04	6.25	5.94	6.06
6271	NASDAQ	PPIH	Fri, Jun 5, 2020	5.87	6.40	5.87	6.29
6270	NASDAQ	PPIH	Thu, Jun 4, 2020	5.55	6.10	5.55	6.06
6269	NASDAQ	PPIH	Wed, Jun 3, 2020	5.62	5.72	5.55	5.63
6268	NASDAQ	PPIH	Tue, Jun 2, 2020	5.65	5.70	5.61	5.63
6267	NASDAQ	PPIH	Mon, Jun 1, 2020	5.44	5.78	5.43	5.50
6266	NASDAQ	PPIH	Fri, May 29, 2020	5.49	5.63	5.21	5.45
6265	NASDAQ	PPIH	Thu, May 28, 2020	5.48	5.65	5.21	5.21
6264	NASDAQ	PPIH	Wed, May 27, 2020	5.90	5.90	5.20	5.20
6263	NASDAQ	PPIH	Tue, May 26, 2020	5.61	6.10	5.54	5.95
6262	NASDAQ	PPIH	Fri, May 22, 2020	5.65	5.75	5.56	5.74
6261	NASDAQ	PPIH	Thu, May 21, 2020	5.55	5.80	5.48	5.65
6260	NASDAQ	PPIH	Wed, May 20, 2020	5.45	5.72	4.51	5.55
6259	NASDAQ	PPIH	Tue, May 19, 2020	5.45	5.45	5.45	5.45
6258	NASDAQ	PPIH	Mon, May 18, 2020	5.29	5.55	5.29	5.53
6257	NASDAQ	PPIH	Fri, May 15, 2020	5.39	5.75	5.35	5.59
6256	NASDAQ	PPIH	Thu, May 14, 2020	5.30	5.63	5.00	5.44
6255	NASDAQ	PPIH	Wed, May 13, 2020	5.39	5.64	5.36	5.64
6254	NASDAQ	PPIH	Tue, May 12, 2020	5.70	5.70	5.37	5.65
6253	NASDAQ	PPIH	Mon, May 11, 2020	5.42	5.75	5.42	5.50
6252	NASDAQ	PPIH	Fri, May 8, 2020	5.67	5.75	5.67	5.75
6251	NASDAQ	PPIH	Thu, May 7, 2020	0.00	0.00	0.00	5.67
6250	NASDAQ	PPIH	Wed, May 6, 2020	5.50	5.67	5.27	5.67
6249	NASDAQ	PPIH	Tue, May 5, 2020	5.54	5.58	5.30	5.57
6248	NASDAQ	PPIH	Mon, May 4, 2020	5.33	5.67	5.09	5.67
6247	NASDAQ	PPIH	Fri, May 1, 2020	5.70	5.80	5.32	5.68
6246	NASDAQ	PPIH	Thu, Apr 30, 2020	5.84	5.85	5.70	5.70
6245	NASDAQ	PPIH	Wed, Apr 29, 2020	5.48	5.89	5.48	5.78
6244	NASDAQ	PPIH	Tue, Apr 28, 2020	5.69	5.70	5.51	5.60
6243	NASDAQ	PPIH	Mon, Apr 27, 2020	5.96	5.98	5.53	5.65
6242	NASDAQ	PPIH	Fri, Apr 24, 2020	5.95	6.00	5.59	5.89
6241	NASDAQ	PPIH	Thu, Apr 23, 2020	5.76	5.79	5.74	5.79
6240	NASDAQ	PPIH	Wed, Apr 22, 2020	6.15	6.27	6.00	6.03
6239	NASDAQ	PPIH	Tue, Apr 21, 2020	6.10	6.18	6.05	6.18
6238	NASDAQ	PPIH	Mon, Apr 20, 2020	6.10	6.19	6.10	6.19
6237	NASDAQ	PPIH	Fri, Apr 17, 2020	6.15	6.33	6.10	6.10
6236	NASDAQ	PPIH	Thu, Apr 16, 2020	6.10	6.60	6.07	6.17
6235	NASDAQ	PPIH	Wed, Apr 15, 2020	6.15	6.47	5.81	6.20
6234	NASDAQ	PPIH	Tue, Apr 14, 2020	5.92	6.65	5.92	6.35
6233	NASDAQ	PPIH	Mon, Apr 13, 2020	6.03	6.03	5.80	5.80
6232	NASDAQ	PPIH	Thu, Apr 9, 2020	6.00	6.00	6.00	6.00
6231	NASDAQ	PPIH	Wed, Apr 8, 2020	6.00	6.00	6.00	6.00
6230	NASDAQ	PPIH	Tue, Apr 7, 2020	6.00	6.07	6.00	6.07
6229	NASDAQ	PPIH	Mon, Apr 6, 2020	5.65	6.07	5.90	5.97
6228	NASDAQ	PPIH	Fri, Apr 3, 2020	5.90	6.10	5.69	6.01
6227	NASDAQ	PPIH	Thu, Apr 2, 2020	6.03	6.40	6.03	6.03
6226	NASDAQ	PPIH	Wed, Apr 1, 2020	6.43	6.43	6.43	6.43
6225	NASDAQ	PPIH	Tue, Mar 31, 2020	6.60	6.65	6.04	6.22
6224	NASDAQ	PPIH	Mon, Mar 30, 2020	6.58	6.75	6.19	6.63
6223	NASDAQ	PPIH	Fri, Mar 27, 2020	6.85	7.09	6.81	7.09
6222	NASDAQ	PPIH	Thu, Mar 26, 2020	7.70	7.74	7.02	7.25
6221	NASDAQ	PPIH	Wed, Mar 25, 2020	7.17	7.70	7.17	7.29
6220	NASDAQ	PPIH	Tue, Mar 24, 2020	7.08	7.25	6.08	7.17
6219	NASDAQ	PPIH	Mon, Mar 23, 2020	7.33	7.33	6.53	6.68
6218	NASDAQ	PPIH	Fri, Mar 20, 2020	7.85	7.85	7.01	7.01
6217	NASDAQ	PPIH	Thu, Mar 19, 2020	7.17	7.57	7.01	7.50
6216	NASDAQ	PPIH	Wed, Mar 18, 2020	7.15	7.25	6.85	7.00
6215	NASDAQ	PPIH	Tue, Mar 17, 2020	7.77	8.12	7.71	7.89
6214	NASDAQ	PPIH	Mon, Mar 16, 2020	8.03	8.20	8.00	8.00
6213	NASDAQ	PPIH	Fri, Mar 13, 2020	8.39	8.49	8.21	8.21
6212	NASDAQ	PPIH	Thu, Mar 12, 2020	8.58	8.79	8.30	8.50
6211	NASDAQ	PPIH	Wed, Mar 11, 2020	8.84	8.84	8.12	8.67
6210	NASDAQ	PPIH	Tue, Mar 10, 2020	8.41	8.89	8.34	8.88
6209	NASDAQ	PPIH	Mon, Mar 9, 2020	8.70	8.71	8.30	8.45
6208	NASDAQ	PPIH	Fri, Mar 6, 2020	8.69	8.90	8.52	8.81
6207	NASDAQ	PPIH	Thu, Mar 5, 2020	8.54	8.90	8.48	8.90
6206	NASDAQ	PPIH	Wed, Mar 4, 2020	8.80	8.81	8.57	8.57
6205	NASDAQ	PPIH	Tue, Mar 3, 2020	8.73	8.97	8.65	8.80
6204	NASDAQ	PPIH	Mon, Mar 2, 2020	8.70	8.85	8.52	8.74
6203	NASDAQ	PPIH	Fri, Feb 28, 2020	8.55	8.75	8.35	8.73
6202	NASDAQ	PPIH	Thu, Feb 27, 2020	8.92	8.92	8.71	8.71
6201	NASDAQ	PPIH	Wed, Feb 26, 2020	8.75	9.15	8.66	8.92
6200	NASDAQ	PPIH	Tue, Feb 25, 2020	8.72	9.10	8.63	8.75
6199	NASDAQ	PPIH	Mon, Feb 24, 2020	8.66	8.75	8.47	8.73
6198	NASDAQ	PPIH	Fri, Feb 21, 2020	8.72	8.95	8.70	8.70
6197	NASDAQ	PPIH	Thu, Feb 20, 2020	8.76	8.77	8.70	8.75
6196	NASDAQ	PPIH	Wed, Feb 19, 2020	8.65	8.84	8.65	8.75
6195	NASDAQ	PPIH	Tue, Feb 18, 2020	8.82	8.84	8.61	8.70
6194	NASDAQ	PPIH	Fri, Feb 14, 2020	8.86	8.97	8.79	8.90
6193	NASDAQ	PPIH	Thu, Feb 13, 2020	8.91	8.99	8.84	8.98
6192	NASDAQ	PPIH	Wed, Feb 12, 2020	8.90	9.14	8.82	8.99
6191	NASDAQ	PPIH	Tue, Feb 11, 2020	8.80	9.14	8.80	8.94
6190	NASDAQ	PPIH	Mon, Feb 10, 2020	9.10	9.10	8.73	9.04
6189	NASDAQ	PPIH	Fri, Feb 7, 2020	9.00	9.09	8.67	8.81
6188	NASDAQ	PPIH	Thu, Feb 6, 2020	9.07	9.09	8.98	9.01
6187	NASDAQ	PPIH	Wed, Feb 5, 2020	9.04	9.05	8.98	9.02
6186	NASDAQ	PPIH	Tue, Feb 4, 2020	9.03	9.03	8.71	8.88
6185	NASDAQ	PPIH	Mon, Feb 3, 2020	9.08	9.10	8.98	9.00
6184	NASDAQ	PPIH	Fri, Jan 31, 2020	9.00	9.03	8.91	9.03
6183	NASDAQ	PPIH	Thu, Jan 30, 2020	9.12	9.12	8.96	9.09
6182	NASDAQ	PPIH	Wed, Jan 29, 2020	9.19	9.19	8.98	9.00
6181	NASDAQ	PPIH	Tue, Jan 28, 2020	9.23	9.23	9.18	9.19
6180	NASDAQ	PPIH	Mon, Jan 27, 2020	9.19	9.19	9.07	9.07
6179	NASDAQ	PPIH	Fri, Jan 24, 2020	9.24	9.24	9.06	9.23
6178	NASDAQ	PPIH	Thu, Jan 23, 2020	9.24	9.24	9.17	9.17
6177	NASDAQ	PPIH	Wed, Jan 22, 2020	9.21	9.24	9.18	9.19
6176	NASDAQ	PPIH	Tue, Jan 21, 2020	9.24	9.24	9.10	9.15
6175	NASDAQ	PPIH	Fri, Jan 17, 2020	9.24	9.25	9.24	9.24
6174	NASDAQ	PPIH	Thu, Jan 16, 2020	9.25	9.33	9.15	9.17
6173	NASDAQ	PPIH	Wed, Jan 15, 2020	9.15	9.20	9.15	9.20
6172	NASDAQ	PPIH	Tue, Jan 14, 2020	9.29	9.33	9.19	9.19
6171	NASDAQ	PPIH	Mon, Jan 13, 2020	9.25	9.25	9.23	9.25
6170	NASDAQ	PPIH	Fri, Jan 10, 2020	9.15	9.33	9.15	9.33
6169	NASDAQ	PPIH	Thu, Jan 9, 2020	9.30	9.30	9.30	9.30
6168	NASDAQ	PPIH	Wed, Jan 8, 2020	9.29	9.32	9.19	9.32
6167	NASDAQ	PPIH	Tue, Jan 7, 2020	9.20	9.22	9.16	9.20
6166	NASDAQ	PPIH	Mon, Jan 6, 2020	9.15	9.26	9.04	9.26
6165	NASDAQ	PPIH	Fri, Jan 3, 2020	9.24	9.26	8.77	9.08
6164	NASDAQ	PPIH	Thu, Jan 2, 2020	9.35	9.36	9.22	9.22
6163	NASDAQ	PPIH	Tue, Dec 31, 2019	9.29	9.68	9.25	9.38
6162	NASDAQ	PPIH	Mon, Dec 30, 2019	9.07	9.30	9.07	9.24
6161	NASDAQ	PPIH	Fri, Dec 27, 2019	9.30	9.30	9.20	9.25
6160	NASDAQ	PPIH	Thu, Dec 26, 2019	9.02	9.29	9.02	9.20
6159	NASDAQ	PPIH	Tue, Dec 24, 2019	9.21	9.29	9.00	9.02
6158	NASDAQ	PPIH	Mon, Dec 23, 2019	8.81	9.09	8.67	8.85
6157	NASDAQ	PPIH	Fri, Dec 20, 2019	8.47	9.01	8.28	8.85
6156	NASDAQ	PPIH	Thu, Dec 19, 2019	8.94	8.94	7.95	8.52
6155	NASDAQ	PPIH	Wed, Dec 18, 2019	9.06	9.24	8.90	8.91
6154	NASDAQ	PPIH	Tue, Dec 17, 2019	9.25	9.25	8.84	9.00
6153	NASDAQ	PPIH	Mon, Dec 16, 2019	9.25	9.25	9.00	9.00
6152	NASDAQ	PPIH	Fri, Dec 13, 2019	9.20	9.30	8.99	9.30
6151	NASDAQ	PPIH	Thu, Dec 12, 2019	9.20	9.31	9.14	9.20
6150	NASDAQ	PPIH	Wed, Dec 11, 2019	9.10	9.34	8.97	9.29
6149	NASDAQ	PPIH	Tue, Dec 10, 2019	8.92	9.44	8.75	9.44
6148	NASDAQ	PPIH	Mon, Dec 9, 2019	9.29	9.38	9.12	9.12
6147	NASDAQ	PPIH	Fri, Dec 6, 2019	9.21	9.50	9.10	9.10
6146	NASDAQ	PPIH	Thu, Dec 5, 2019	9.09	9.29	9.02	9.29
6145	NASDAQ	PPIH	Wed, Dec 4, 2019	9.10	9.12	9.00	9.00
6144	NASDAQ	PPIH	Tue, Dec 3, 2019	9.01	9.13	9.01	9.13
6143	NASDAQ	PPIH	Mon, Dec 2, 2019	9.08	9.11	9.01	9.01
6142	NASDAQ	PPIH	Fri, Nov 29, 2019	9.01	9.14	8.99	9.14
6141	NASDAQ	PPIH	Wed, Nov 27, 2019	9.05	9.05	8.99	9.05
6140	NASDAQ	PPIH	Tue, Nov 26, 2019	8.89	9.12	8.89	9.09
6139	NASDAQ	PPIH	Mon, Nov 25, 2019	8.80	9.00	8.79	8.89
6138	NASDAQ	PPIH	Fri, Nov 22, 2019	9.00	9.12	8.80	8.85
6137	NASDAQ	PPIH	Thu, Nov 21, 2019	9.00	9.13	9.00	9.01
6136	NASDAQ	PPIH	Wed, Nov 20, 2019	9.05	9.50	9.00	9.03
6135	NASDAQ	PPIH	Tue, Nov 19, 2019	9.18	9.18	8.94	9.02
6134	NASDAQ	PPIH	Mon, Nov 18, 2019	9.00	9.14	8.88	9.12
6133	NASDAQ	PPIH	Fri, Nov 15, 2019	9.05	9.05	8.99	9.01
6132	NASDAQ	PPIH	Thu, Nov 14, 2019	9.13	9.13	9.00	9.01
6131	NASDAQ	PPIH	Wed, Nov 13, 2019	9.36	9.36	8.98	9.01
6130	NASDAQ	PPIH	Tue, Nov 12, 2019	9.06	9.41	9.06	9.20
6129	NASDAQ	PPIH	Mon, Nov 11, 2019	9.10	9.14	9.09	9.09
6128	NASDAQ	PPIH	Fri, Nov 8, 2019	9.17	9.23	9.00	9.06
6127	NASDAQ	PPIH	Thu, Nov 7, 2019	9.11	9.49	8.94	9.18
6126	NASDAQ	PPIH	Wed, Nov 6, 2019	9.14	9.22	9.10	9.21
6125	NASDAQ	PPIH	Tue, Nov 5, 2019	8.98	9.14	8.98	9.14
6124	NASDAQ	PPIH	Mon, Nov 4, 2019	8.72	8.93	8.68	8.93
6123	NASDAQ	PPIH	Fri, Nov 1, 2019	8.93	8.93	8.62	8.79
6122	NASDAQ	PPIH	Thu, Oct 31, 2019	9.05	9.05	8.83	8.98
6121	NASDAQ	PPIH	Wed, Oct 30, 2019	9.10	9.10	8.85	8.96
6120	NASDAQ	PPIH	Tue, Oct 29, 2019	9.01	9.06	8.95	9.01
6119	NASDAQ	PPIH	Mon, Oct 28, 2019	9.21	9.27	8.96	9.27
6118	NASDAQ	PPIH	Fri, Oct 25, 2019	9.21	9.39	9.01	9.18
6117	NASDAQ	PPIH	Thu, Oct 24, 2019	9.22	9.32	9.13	9.14
6116	NASDAQ	PPIH	Wed, Oct 23, 2019	8.98	9.12	8.98	9.12
6115	NASDAQ	PPIH	Tue, Oct 22, 2019	9.18	9.18	8.89	8.94
6114	NASDAQ	PPIH	Mon, Oct 21, 2019	9.22	9.22	8.75	9.08
6113	NASDAQ	PPIH	Fri, Oct 18, 2019	9.39	9.47	8.94	9.09
6112	NASDAQ	PPIH	Thu, Oct 17, 2019	8.92	9.47	8.88	9.47
6111	NASDAQ	PPIH	Wed, Oct 16, 2019	9.97	9.97	8.81	8.81
6110	NASDAQ	PPIH	Tue, Oct 15, 2019	9.81	10.14	9.81	9.88
6109	NASDAQ	PPIH	Mon, Oct 14, 2019	9.65	9.97	9.63	9.85
6108	NASDAQ	PPIH	Fri, Oct 11, 2019	9.62	9.67	9.47	9.63
6107	NASDAQ	PPIH	Thu, Oct 10, 2019	9.62	9.66	9.57	9.57
6106	NASDAQ	PPIH	Wed, Oct 9, 2019	9.63	9.67	9.59	9.62
6105	NASDAQ	PPIH	Tue, Oct 8, 2019	9.56	9.66	9.39	9.66
6104	NASDAQ	PPIH	Mon, Oct 7, 2019	9.56	9.66	9.55	9.63
6103	NASDAQ	PPIH	Fri, Oct 4, 2019	9.56	9.65	9.55	9.60
6102	NASDAQ	PPIH	Thu, Oct 3, 2019	9.63	9.65	9.50	9.57
6101	NASDAQ	PPIH	Wed, Oct 2, 2019	9.55	9.66	9.33	9.61
6100	NASDAQ	PPIH	Tue, Oct 1, 2019	9.62	9.67	9.55	9.66
6099	NASDAQ	PPIH	Mon, Sep 30, 2019	9.64	9.67	9.46	9.63
6098	NASDAQ	PPIH	Fri, Sep 27, 2019	9.65	9.75	9.51	9.59
6097	NASDAQ	PPIH	Thu, Sep 26, 2019	9.35	9.69	9.32	9.60
6096	NASDAQ	PPIH	Wed, Sep 25, 2019	9.29	9.37	9.26	9.35
6095	NASDAQ	PPIH	Tue, Sep 24, 2019	9.32	9.39	9.16	9.20
6094	NASDAQ	PPIH	Mon, Sep 23, 2019	9.39	9.40	9.27	9.40
6093	NASDAQ	PPIH	Fri, Sep 20, 2019	9.23	9.34	9.12	9.34
6092	NASDAQ	PPIH	Thu, Sep 19, 2019	9.12	9.26	9.12	9.17
6091	NASDAQ	PPIH	Wed, Sep 18, 2019	9.07	9.15	8.99	9.02
6090	NASDAQ	PPIH	Tue, Sep 17, 2019	8.98	9.02	8.93	9.00
6089	NASDAQ	PPIH	Mon, Sep 16, 2019	9.00	9.00	8.59	8.97
6088	NASDAQ	PPIH	Fri, Sep 13, 2019	8.96	8.99	8.64	8.65
6087	NASDAQ	PPIH	Thu, Sep 12, 2019	8.81	8.99	8.81	8.86
6086	NASDAQ	PPIH	Wed, Sep 11, 2019	9.22	9.22	8.61	8.71
6085	NASDAQ	PPIH	Tue, Sep 10, 2019	9.02	9.48	8.90	9.23
6084	NASDAQ	PPIH	Mon, Sep 9, 2019	8.20	8.45	8.06	8.40
6083	NASDAQ	PPIH	Fri, Sep 6, 2019	8.10	8.20	7.87	8.20
6082	NASDAQ	PPIH	Thu, Sep 5, 2019	8.02	8.10	7.97	8.08
6081	NASDAQ	PPIH	Wed, Sep 4, 2019	8.14	8.23	7.94	8.02
6080	NASDAQ	PPIH	Tue, Sep 3, 2019	8.29	8.29	8.12	8.17
6079	NASDAQ	PPIH	Fri, Aug 30, 2019	8.20	8.28	8.20	8.28
6078	NASDAQ	PPIH	Thu, Aug 29, 2019	8.29	8.32	8.23	8.24
6077	NASDAQ	PPIH	Wed, Aug 28, 2019	8.24	8.32	8.14	8.23
6076	NASDAQ	PPIH	Tue, Aug 27, 2019	8.31	8.34	8.25	8.25
6075	NASDAQ	PPIH	Mon, Aug 26, 2019	8.28	8.39	8.23	8.39
6074	NASDAQ	PPIH	Fri, Aug 23, 2019	8.39	8.39	8.35	8.37
6073	NASDAQ	PPIH	Thu, Aug 22, 2019	8.42	8.42	8.35	8.35
6072	NASDAQ	PPIH	Wed, Aug 21, 2019	8.36	8.37	8.25	8.37
6071	NASDAQ	PPIH	Tue, Aug 20, 2019	8.36	8.38	8.36	8.38
6070	NASDAQ	PPIH	Mon, Aug 19, 2019	8.31	8.45	8.30	8.45
6069	NASDAQ	PPIH	Fri, Aug 16, 2019	8.45	8.45	8.43	8.44
6068	NASDAQ	PPIH	Thu, Aug 15, 2019	8.33	8.44	8.25	8.44
6067	NASDAQ	PPIH	Wed, Aug 14, 2019	8.44	8.47	8.26	8.29
6066	NASDAQ	PPIH	Tue, Aug 13, 2019	8.44	8.49	8.44	8.49
6065	NASDAQ	PPIH	Mon, Aug 12, 2019	8.41	8.47	8.39	8.43
6064	NASDAQ	PPIH	Fri, Aug 9, 2019	8.36	8.49	8.33	8.45
6063	NASDAQ	PPIH	Thu, Aug 8, 2019	8.45	8.50	8.40	8.44
6062	NASDAQ	PPIH	Wed, Aug 7, 2019	8.40	8.49	8.38	8.40
6061	NASDAQ	PPIH	Tue, Aug 6, 2019	8.56	8.61	8.31	8.50
6060	NASDAQ	PPIH	Mon, Aug 5, 2019	8.65	8.67	8.45	8.48
6059	NASDAQ	PPIH	Fri, Aug 2, 2019	8.69	8.75	8.65	8.71
6058	NASDAQ	PPIH	Thu, Aug 1, 2019	8.85	8.85	8.67	8.75
6057	NASDAQ	PPIH	Wed, Jul 31, 2019	8.88	8.89	8.85	8.85
6056	NASDAQ	PPIH	Tue, Jul 30, 2019	8.75	8.89	8.69	8.86
6055	NASDAQ	PPIH	Mon, Jul 29, 2019	8.77	8.85	8.62	8.62
6054	NASDAQ	PPIH	Fri, Jul 26, 2019	8.75	8.82	8.74	8.76
6053	NASDAQ	PPIH	Thu, Jul 25, 2019	8.85	8.85	8.71	8.78
6052	NASDAQ	PPIH	Wed, Jul 24, 2019	8.85	8.88	8.84	8.88
6051	NASDAQ	PPIH	Tue, Jul 23, 2019	8.83	8.90	8.80	8.80
6050	NASDAQ	PPIH	Mon, Jul 22, 2019	8.91	8.91	8.76	8.83
6049	NASDAQ	PPIH	Fri, Jul 19, 2019	8.88	8.90	8.81	8.89
6048	NASDAQ	PPIH	Thu, Jul 18, 2019	8.88	8.88	8.76	8.84
6047	NASDAQ	PPIH	Wed, Jul 17, 2019	8.88	8.88	8.77	8.77
6046	NASDAQ	PPIH	Tue, Jul 16, 2019	8.91	8.98	8.71	8.78
6045	NASDAQ	PPIH	Mon, Jul 15, 2019	9.00	9.00	8.79	8.94
6044	NASDAQ	PPIH	Fri, Jul 12, 2019	8.98	9.01	8.95	8.95
6043	NASDAQ	PPIH	Thu, Jul 11, 2019	8.99	9.04	8.99	9.00
6042	NASDAQ	PPIH	Wed, Jul 10, 2019	8.96	9.01	8.96	9.00
6041	NASDAQ	PPIH	Tue, Jul 9, 2019	8.96	9.02	8.95	8.97
6040	NASDAQ	PPIH	Mon, Jul 8, 2019	8.97	8.97	8.96	8.97
6039	NASDAQ	PPIH	Fri, Jul 5, 2019	9.03	9.03	8.95	8.98
6038	NASDAQ	PPIH	Wed, Jul 3, 2019	9.11	9.12	9.05	9.12
6037	NASDAQ	PPIH	Tue, Jul 2, 2019	9.18	9.18	9.06	9.10
6036	NASDAQ	PPIH	Mon, Jul 1, 2019	9.10	9.18	9.06	9.18
6035	NASDAQ	PPIH	Fri, Jun 28, 2019	9.05	9.12	9.02	9.10
6034	NASDAQ	PPIH	Thu, Jun 27, 2019	9.05	9.08	9.04	9.07
6033	NASDAQ	PPIH	Wed, Jun 26, 2019	9.03	9.08	9.03	9.08
6032	NASDAQ	PPIH	Tue, Jun 25, 2019	9.07	9.10	9.03	9.03
6031	NASDAQ	PPIH	Mon, Jun 24, 2019	9.02	9.15	8.99	9.08
6030	NASDAQ	PPIH	Fri, Jun 21, 2019	9.09	9.18	9.09	9.11
6029	NASDAQ	PPIH	Thu, Jun 20, 2019	9.07	9.16	9.04	9.09
6028	NASDAQ	PPIH	Wed, Jun 19, 2019	9.16	9.16	9.04	9.04
6027	NASDAQ	PPIH	Tue, Jun 18, 2019	9.08	9.16	9.03	9.12
6026	NASDAQ	PPIH	Mon, Jun 17, 2019	9.16	9.16	8.98	9.12
6025	NASDAQ	PPIH	Fri, Jun 14, 2019	9.22	9.22	9.07	9.18
6024	NASDAQ	PPIH	Thu, Jun 13, 2019	9.29	9.29	9.13	9.25
6023	NASDAQ	PPIH	Wed, Jun 12, 2019	9.39	9.39	9.34	9.34
6022	NASDAQ	PPIH	Tue, Jun 11, 2019	9.40	9.40	9.28	9.32
6021	NASDAQ	PPIH	Mon, Jun 10, 2019	9.39	9.40	9.33	9.40
6020	NASDAQ	PPIH	Fri, Jun 7, 2019	9.32	9.33	9.29	9.32
6019	NASDAQ	PPIH	Thu, Jun 6, 2019	9.33	9.34	9.29	9.29
6018	NASDAQ	PPIH	Wed, Jun 5, 2019	9.32	9.35	9.22	9.30
6017	NASDAQ	PPIH	Tue, Jun 4, 2019	9.39	9.40	9.27	9.34
6016	NASDAQ	PPIH	Mon, Jun 3, 2019	9.04	9.49	8.99	9.46
6015	NASDAQ	PPIH	Fri, May 31, 2019	9.00	9.04	9.00	9.00
6014	NASDAQ	PPIH	Thu, May 30, 2019	9.00	9.14	8.99	9.06
6013	NASDAQ	PPIH	Wed, May 29, 2019	9.03	9.03	8.98	8.98
6012	NASDAQ	PPIH	Tue, May 28, 2019	9.00	9.00	8.99	9.00
6011	NASDAQ	PPIH	Fri, May 24, 2019	9.05	9.10	8.95	9.03
6010	NASDAQ	PPIH	Thu, May 23, 2019	9.00	9.13	8.94	9.07
6009	NASDAQ	PPIH	Wed, May 22, 2019	9.02	9.02	8.99	9.00
6008	NASDAQ	PPIH	Tue, May 21, 2019	8.97	9.02	8.96	8.99
6007	NASDAQ	PPIH	Mon, May 20, 2019	8.97	8.97	8.95	8.95
6006	NASDAQ	PPIH	Fri, May 17, 2019	8.97	8.97	8.96	8.97
6005	NASDAQ	PPIH	Thu, May 16, 2019	8.91	9.00	8.91	8.95
6004	NASDAQ	PPIH	Wed, May 15, 2019	9.00	9.00	8.91	8.91
6003	NASDAQ	PPIH	Tue, May 14, 2019	8.94	8.98	8.77	8.97
6002	NASDAQ	PPIH	Mon, May 13, 2019	9.00	9.01	8.99	9.00
6001	NASDAQ	PPIH	Fri, May 10, 2019	8.98	9.02	8.96	8.96
6000	NASDAQ	PPIH	Thu, May 9, 2019	8.86	9.02	8.85	8.95
5999	NASDAQ	PPIH	Wed, May 8, 2019	8.86	8.89	8.85	8.85
5998	NASDAQ	PPIH	Tue, May 7, 2019	8.89	8.89	8.88	8.88
5997	NASDAQ	PPIH	Mon, May 6, 2019	8.85	8.89	8.84	8.84
5996	NASDAQ	PPIH	Fri, May 3, 2019	8.89	8.89	8.78	8.89
5995	NASDAQ	PPIH	Thu, May 2, 2019	8.91	8.91	8.81	8.90
5994	NASDAQ	PPIH	Wed, May 1, 2019	8.93	8.93	8.90	8.90
5993	NASDAQ	PPIH	Tue, Apr 30, 2019	8.93	8.96	8.91	8.96
5992	NASDAQ	PPIH	Mon, Apr 29, 2019	8.91	8.97	8.91	8.96
5991	NASDAQ	PPIH	Fri, Apr 26, 2019	9.01	9.01	8.88	8.97
5990	NASDAQ	PPIH	Thu, Apr 25, 2019	9.01	9.02	8.99	8.99
5989	NASDAQ	PPIH	Wed, Apr 24, 2019	8.99	8.99	8.95	8.95
5988	NASDAQ	PPIH	Tue, Apr 23, 2019	9.00	9.00	8.87	8.95
5987	NASDAQ	PPIH	Mon, Apr 22, 2019	9.02	9.02	8.98	9.02
5986	NASDAQ	PPIH	Thu, Apr 18, 2019	9.03	9.03	8.97	9.00
5985	NASDAQ	PPIH	Wed, Apr 17, 2019	8.98	9.04	8.95	8.99
5984	NASDAQ	PPIH	Tue, Apr 16, 2019	8.92	9.00	8.91	8.98
5983	NASDAQ	PPIH	Mon, Apr 15, 2019	8.92	8.92	8.89	8.91
5982	NASDAQ	PPIH	Fri, Apr 12, 2019	8.91	8.91	8.88	8.90
5981	NASDAQ	PPIH	Thu, Apr 11, 2019	8.94	8.94	8.91	8.93
5980	NASDAQ	PPIH	Wed, Apr 10, 2019	9.00	9.00	8.88	8.88
5979	NASDAQ	PPIH	Tue, Apr 9, 2019	8.90	9.09	8.89	8.99
5978	NASDAQ	PPIH	Mon, Apr 8, 2019	8.90	8.90	8.90	8.90
5977	NASDAQ	PPIH	Fri, Apr 5, 2019	8.89	8.90	8.85	8.90
5976	NASDAQ	PPIH	Thu, Apr 4, 2019	8.81	8.87	8.81	8.87
5975	NASDAQ	PPIH	Wed, Apr 3, 2019	8.89	8.90	8.86	8.87
5974	NASDAQ	PPIH	Tue, Apr 2, 2019	8.80	8.90	8.79	8.90
5973	NASDAQ	PPIH	Mon, Apr 1, 2019	8.78	8.78	8.78	8.78
5972	NASDAQ	PPIH	Fri, Mar 29, 2019	8.79	8.79	8.78	8.79
5971	NASDAQ	PPIH	Thu, Mar 28, 2019	8.80	8.80	8.74	8.79
5970	NASDAQ	PPIH	Wed, Mar 27, 2019	0.00	0.00	0.00	8.79
5969	NASDAQ	PPIH	Tue, Mar 26, 2019	8.79	8.80	8.78	8.79
5968	NASDAQ	PPIH	Mon, Mar 25, 2019	8.83	8.83	8.76	8.78
5967	NASDAQ	PPIH	Fri, Mar 22, 2019	8.80	8.83	8.79	8.79
5966	NASDAQ	PPIH	Thu, Mar 21, 2019	8.74	8.87	8.74	8.86
5965	NASDAQ	PPIH	Wed, Mar 20, 2019	8.81	8.83	8.74	8.75
5964	NASDAQ	PPIH	Tue, Mar 19, 2019	8.95	8.95	8.76	8.81
5963	NASDAQ	PPIH	Mon, Mar 18, 2019	8.81	9.00	8.75	8.99
5962	NASDAQ	PPIH	Fri, Mar 15, 2019	8.75	8.80	8.75	8.75
5961	NASDAQ	PPIH	Thu, Mar 14, 2019	8.75	8.85	8.73	8.75
5960	NASDAQ	PPIH	Wed, Mar 13, 2019	8.77	8.84	8.76	8.82
5959	NASDAQ	PPIH	Tue, Mar 12, 2019	8.70	8.84	8.60	8.84
5958	NASDAQ	PPIH	Mon, Mar 11, 2019	8.75	8.75	8.43	8.70
5957	NASDAQ	PPIH	Fri, Mar 8, 2019	8.59	8.92	8.57	8.80
5956	NASDAQ	PPIH	Thu, Mar 7, 2019	8.45	8.56	8.43	8.53
5955	NASDAQ	PPIH	Wed, Mar 6, 2019	8.63	8.65	8.31	8.31
5954	NASDAQ	PPIH	Tue, Mar 5, 2019	8.65	8.65	8.46	8.63
5953	NASDAQ	PPIH	Mon, Mar 4, 2019	8.68	8.68	8.62	8.65
5952	NASDAQ	PPIH	Fri, Mar 1, 2019	8.65	8.74	8.63	8.70
5951	NASDAQ	PPIH	Thu, Feb 28, 2019	8.60	8.64	8.57	8.64
5950	NASDAQ	PPIH	Wed, Feb 27, 2019	8.54	8.65	8.50	8.60
5949	NASDAQ	PPIH	Tue, Feb 26, 2019	8.64	8.65	8.55	8.55
5948	NASDAQ	PPIH	Mon, Feb 25, 2019	8.64	8.65	8.56	8.60
5947	NASDAQ	PPIH	Fri, Feb 22, 2019	8.56	8.62	8.55	8.60
5946	NASDAQ	PPIH	Thu, Feb 21, 2019	8.65	8.65	8.58	8.58
5945	NASDAQ	PPIH	Wed, Feb 20, 2019	8.69	8.70	8.62	8.62
5944	NASDAQ	PPIH	Tue, Feb 19, 2019	8.70	8.73	8.69	8.69
5943	NASDAQ	PPIH	Fri, Feb 15, 2019	8.69	8.73	8.69	8.70
5942	NASDAQ	PPIH	Thu, Feb 14, 2019	8.70	8.74	8.60	8.64
5941	NASDAQ	PPIH	Tue, Feb 12, 2019	8.70	8.70	8.68	8.70
5940	NASDAQ	PPIH	Mon, Feb 11, 2019	8.70	8.70	8.65	8.68
5939	NASDAQ	PPIH	Fri, Feb 8, 2019	8.64	8.70	8.64	8.69
5938	NASDAQ	PPIH	Thu, Feb 7, 2019	0.00	0.00	0.00	8.70
5937	NASDAQ	PPIH	Wed, Feb 6, 2019	8.70	8.70	8.69	8.70
5936	NASDAQ	PPIH	Tue, Feb 5, 2019	8.65	8.88	8.65	8.75
5935	NASDAQ	PPIH	Mon, Feb 4, 2019	8.64	8.65	8.63	8.65
5934	NASDAQ	PPIH	Fri, Feb 1, 2019	8.61	8.74	8.61	8.74
5933	NASDAQ	PPIH	Thu, Jan 31, 2019	8.63	8.84	8.63	8.74
5932	NASDAQ	PPIH	Wed, Jan 30, 2019	8.78	8.89	8.70	8.70
5931	NASDAQ	PPIH	Tue, Jan 29, 2019	8.53	8.82	8.53	8.82
5930	NASDAQ	PPIH	Mon, Jan 28, 2019	8.55	8.65	8.53	8.64
5929	NASDAQ	PPIH	Fri, Jan 25, 2019	8.60	8.65	8.53	8.53
5928	NASDAQ	PPIH	Thu, Jan 24, 2019	8.60	8.64	8.53	8.63
5927	NASDAQ	PPIH	Wed, Jan 23, 2019	8.61	8.68	8.61	8.68
5926	NASDAQ	PPIH	Tue, Jan 22, 2019	8.62	8.69	8.60	8.60
5925	NASDAQ	PPIH	Fri, Jan 18, 2019	8.69	8.70	8.61	8.63
5924	NASDAQ	PPIH	Thu, Jan 17, 2019	8.59	8.70	8.59	8.66
5923	NASDAQ	PPIH	Wed, Jan 16, 2019	8.60	8.60	8.55	8.55
5922	NASDAQ	PPIH	Tue, Jan 15, 2019	8.59	8.59	8.59	8.59
5921	NASDAQ	PPIH	Mon, Jan 14, 2019	8.60	8.64	8.60	8.60
5920	NASDAQ	PPIH	Fri, Jan 11, 2019	8.63	8.70	8.50	8.69
5919	NASDAQ	PPIH	Thu, Jan 10, 2019	8.67	8.69	8.50	8.64
5918	NASDAQ	PPIH	Wed, Jan 9, 2019	8.55	8.70	8.52	8.67
5917	NASDAQ	PPIH	Tue, Jan 8, 2019	8.65	8.65	8.58	8.59
5916	NASDAQ	PPIH	Mon, Jan 7, 2019	8.67	8.67	8.56	8.65
5915	NASDAQ	PPIH	Fri, Jan 4, 2019	8.71	8.71	8.37	8.71
5914	NASDAQ	PPIH	Thu, Jan 3, 2019	8.84	8.84	8.67	8.74
5913	NASDAQ	PPIH	Wed, Jan 2, 2019	8.75	8.81	8.68	8.79
5912	NASDAQ	PPIH	Mon, Dec 31, 2018	8.95	8.95	8.75	8.75
5911	NASDAQ	PPIH	Fri, Dec 28, 2018	8.93	8.93	8.73	8.91
5910	NASDAQ	PPIH	Thu, Dec 27, 2018	8.79	8.90	8.71	8.86
5909	NASDAQ	PPIH	Wed, Dec 26, 2018	8.75	8.85	8.75	8.80
5908	NASDAQ	PPIH	Mon, Dec 24, 2018	8.92	8.92	8.78	8.81
5907	NASDAQ	PPIH	Fri, Dec 21, 2018	8.99	8.99	8.75	8.75
5906	NASDAQ	PPIH	Thu, Dec 20, 2018	9.07	9.07	8.93	8.96
5905	NASDAQ	PPIH	Wed, Dec 19, 2018	9.01	9.08	8.97	8.99
5904	NASDAQ	PPIH	Tue, Dec 18, 2018	9.04	9.08	8.90	8.90
5903	NASDAQ	PPIH	Mon, Dec 17, 2018	9.00	9.04	9.00	9.01
5902	NASDAQ	PPIH	Fri, Dec 14, 2018	9.05	9.05	9.00	9.00
5901	NASDAQ	PPIH	Thu, Dec 13, 2018	9.22	9.44	8.32	9.15
5900	NASDAQ	PPIH	Wed, Dec 12, 2018	9.09	9.50	9.09	9.25
5899	NASDAQ	PPIH	Tue, Dec 11, 2018	9.04	9.31	8.90	9.02
5898	NASDAQ	PPIH	Mon, Dec 10, 2018	8.81	8.81	8.57	8.57
5897	NASDAQ	PPIH	Fri, Dec 7, 2018	9.00	9.00	8.82	8.89
5896	NASDAQ	PPIH	Thu, Dec 6, 2018	8.81	8.92	8.80	8.80
5895	NASDAQ	PPIH	Tue, Dec 4, 2018	9.00	9.00	8.80	8.81
5894	NASDAQ	PPIH	Mon, Dec 3, 2018	8.69	8.84	8.68	8.80
5893	NASDAQ	PPIH	Fri, Nov 30, 2018	8.79	8.98	8.68	8.68
5892	NASDAQ	PPIH	Thu, Nov 29, 2018	8.89	8.99	8.71	8.74
5891	NASDAQ	PPIH	Wed, Nov 28, 2018	8.84	8.84	8.71	8.74
5890	NASDAQ	PPIH	Tue, Nov 27, 2018	8.75	8.80	8.70	8.74
5889	NASDAQ	PPIH	Mon, Nov 26, 2018	9.00	9.00	8.75	8.79
5888	NASDAQ	PPIH	Fri, Nov 23, 2018	8.98	8.98	8.95	8.95
5887	NASDAQ	PPIH	Wed, Nov 21, 2018	9.12	9.12	8.60	8.90
5886	NASDAQ	PPIH	Tue, Nov 20, 2018	8.85	9.23	8.68	9.11
5885	NASDAQ	PPIH	Mon, Nov 19, 2018	8.83	9.10	8.83	8.85
5884	NASDAQ	PPIH	Fri, Nov 16, 2018	8.72	8.80	8.70	8.70
5883	NASDAQ	PPIH	Thu, Nov 15, 2018	8.68	8.82	8.57	8.82
5882	NASDAQ	PPIH	Wed, Nov 14, 2018	8.87	8.87	8.76	8.76
5881	NASDAQ	PPIH	Tue, Nov 13, 2018	8.83	8.93	8.83	8.93
5880	NASDAQ	PPIH	Mon, Nov 12, 2018	8.93	8.95	8.86	8.86
5879	NASDAQ	PPIH	Fri, Nov 9, 2018	8.93	9.00	8.83	9.00
5878	NASDAQ	PPIH	Thu, Nov 8, 2018	8.95	8.95	8.89	8.89
5877	NASDAQ	PPIH	Wed, Nov 7, 2018	8.85	9.00	8.85	8.89
5876	NASDAQ	PPIH	Tue, Nov 6, 2018	8.92	8.95	8.89	8.90
5875	NASDAQ	PPIH	Mon, Nov 5, 2018	8.95	8.95	8.93	8.93
5874	NASDAQ	PPIH	Fri, Nov 2, 2018	9.11	9.11	8.98	8.98
5873	NASDAQ	PPIH	Thu, Nov 1, 2018	9.10	9.10	9.09	9.09
5872	NASDAQ	PPIH	Wed, Oct 31, 2018	9.15	9.20	9.07	9.14
5871	NASDAQ	PPIH	Tue, Oct 30, 2018	8.95	9.08	8.93	9.08
5870	NASDAQ	PPIH	Mon, Oct 29, 2018	9.09	9.09	8.94	8.94
5869	NASDAQ	PPIH	Fri, Oct 26, 2018	9.12	9.12	8.93	8.95
5868	NASDAQ	PPIH	Thu, Oct 25, 2018	9.11	9.12	9.06	9.12
5867	NASDAQ	PPIH	Wed, Oct 24, 2018	9.12	9.15	9.04	9.13
5866	NASDAQ	PPIH	Tue, Oct 23, 2018	9.15	9.15	9.14	9.14
5865	NASDAQ	PPIH	Mon, Oct 22, 2018	9.19	9.28	9.14	9.15
5864	NASDAQ	PPIH	Fri, Oct 19, 2018	9.15	9.15	9.06	9.15
5863	NASDAQ	PPIH	Thu, Oct 18, 2018	9.19	9.19	9.10	9.11
5862	NASDAQ	PPIH	Wed, Oct 17, 2018	9.19	9.24	9.11	9.24
5861	NASDAQ	PPIH	Tue, Oct 16, 2018	9.27	9.27	9.18	9.18
5860	NASDAQ	PPIH	Mon, Oct 15, 2018	9.12	9.27	9.12	9.27
5859	NASDAQ	PPIH	Fri, Oct 12, 2018	9.25	9.25	9.01	9.16
5858	NASDAQ	PPIH	Thu, Oct 11, 2018	9.16	9.43	9.11	9.20
5857	NASDAQ	PPIH	Wed, Oct 10, 2018	9.20	9.42	9.10	9.10
5856	NASDAQ	PPIH	Tue, Oct 9, 2018	9.17	9.20	9.11	9.17
5855	NASDAQ	PPIH	Mon, Oct 8, 2018	9.15	9.50	9.10	9.12
5854	NASDAQ	PPIH	Fri, Oct 5, 2018	9.39	9.39	9.10	9.15
5853	NASDAQ	PPIH	Thu, Oct 4, 2018	9.24	9.47	9.21	9.30
5852	NASDAQ	PPIH	Wed, Oct 3, 2018	9.15	9.24	9.15	9.24
5851	NASDAQ	PPIH	Tue, Oct 2, 2018	9.10	9.25	8.88	9.20
5850	NASDAQ	PPIH	Mon, Oct 1, 2018	9.19	9.19	9.12	9.12
5849	NASDAQ	PPIH	Fri, Sep 28, 2018	9.15	9.25	9.10	9.10
5848	NASDAQ	PPIH	Thu, Sep 27, 2018	9.18	9.20	9.18	9.20
5847	NASDAQ	PPIH	Wed, Sep 26, 2018	9.20	9.20	9.10	9.17
5846	NASDAQ	PPIH	Tue, Sep 25, 2018	9.22	9.30	9.15	9.21
5845	NASDAQ	PPIH	Mon, Sep 24, 2018	9.20	9.23	9.10	9.17
5844	NASDAQ	PPIH	Fri, Sep 21, 2018	9.15	9.20	9.15	9.20
5843	NASDAQ	PPIH	Thu, Sep 20, 2018	9.15	9.25	9.15	9.20
5842	NASDAQ	PPIH	Wed, Sep 19, 2018	9.10	9.20	9.10	9.10
5841	NASDAQ	PPIH	Tue, Sep 18, 2018	9.15	9.30	9.10	9.20
5840	NASDAQ	PPIH	Mon, Sep 17, 2018	9.15	9.30	9.15	9.20
5839	NASDAQ	PPIH	Fri, Sep 14, 2018	9.25	9.32	9.15	9.20
5838	NASDAQ	PPIH	Thu, Sep 13, 2018	9.25	9.60	9.25	9.28
5837	NASDAQ	PPIH	Wed, Sep 12, 2018	9.15	9.30	9.15	9.30
5836	NASDAQ	PPIH	Tue, Sep 11, 2018	9.35	9.35	9.20	9.20
5835	NASDAQ	PPIH	Mon, Sep 10, 2018	9.30	9.30	9.15	9.30
5834	NASDAQ	PPIH	Fri, Sep 7, 2018	9.22	9.23	9.20	9.20
5833	NASDAQ	PPIH	Thu, Sep 6, 2018	9.25	9.25	9.20	9.25
5832	NASDAQ	PPIH	Wed, Sep 5, 2018	0.00	0.00	0.00	9.25
5831	NASDAQ	PPIH	Tue, Sep 4, 2018	9.25	9.25	9.25	9.25
5830	NASDAQ	PPIH	Fri, Aug 31, 2018	9.20	9.25	9.15	9.25
5829	NASDAQ	PPIH	Thu, Aug 30, 2018	9.22	9.22	9.20	9.20
5828	NASDAQ	PPIH	Wed, Aug 29, 2018	9.20	9.20	9.20	9.20
5827	NASDAQ	PPIH	Tue, Aug 28, 2018	0.00	0.00	0.00	9.20
5826	NASDAQ	PPIH	Mon, Aug 27, 2018	9.25	9.25	9.20	9.20
5825	NASDAQ	PPIH	Fri, Aug 24, 2018	9.30	9.30	9.21	9.21
5824	NASDAQ	PPIH	Thu, Aug 23, 2018	9.20	9.20	9.15	9.20
5823	NASDAQ	PPIH	Wed, Aug 22, 2018	9.30	9.30	9.25	9.25
5822	NASDAQ	PPIH	Tue, Aug 21, 2018	9.32	9.32	9.25	9.25
5821	NASDAQ	PPIH	Mon, Aug 20, 2018	9.15	9.33	9.15	9.30
5820	NASDAQ	PPIH	Fri, Aug 17, 2018	9.25	9.30	9.20	9.25
5819	NASDAQ	PPIH	Thu, Aug 16, 2018	9.25	9.35	9.25	9.28
5818	NASDAQ	PPIH	Wed, Aug 15, 2018	9.15	9.30	9.15	9.30
5817	NASDAQ	PPIH	Tue, Aug 14, 2018	9.25	9.25	9.20	9.20
5816	NASDAQ	PPIH	Mon, Aug 13, 2018	9.15	9.25	9.12	9.25
5815	NASDAQ	PPIH	Fri, Aug 10, 2018	9.17	9.20	9.17	9.20
5814	NASDAQ	PPIH	Thu, Aug 9, 2018	9.20	9.20	9.10	9.20
5813	NASDAQ	PPIH	Wed, Aug 8, 2018	9.05	9.25	9.05	9.25
5812	NASDAQ	PPIH	Tue, Aug 7, 2018	9.00	9.00	8.96	9.00
5811	NASDAQ	PPIH	Mon, Aug 6, 2018	9.08	9.10	9.07	9.08
5810	NASDAQ	PPIH	Fri, Aug 3, 2018	9.10	9.10	9.05	9.10
5809	NASDAQ	PPIH	Thu, Aug 2, 2018	9.10	9.10	9.09	9.10
5808	NASDAQ	PPIH	Wed, Aug 1, 2018	9.10	9.10	9.10	9.10
5807	NASDAQ	PPIH	Tue, Jul 31, 2018	9.10	9.10	9.05	9.05
5806	NASDAQ	PPIH	Mon, Jul 30, 2018	9.15	9.15	9.00	9.05
5805	NASDAQ	PPIH	Fri, Jul 27, 2018	9.25	9.25	9.15	9.20
5804	NASDAQ	PPIH	Thu, Jul 26, 2018	9.30	9.30	9.10	9.25
5803	NASDAQ	PPIH	Tue, Jul 24, 2018	9.30	9.35	9.30	9.30
5802	NASDAQ	PPIH	Mon, Jul 23, 2018	9.25	9.25	9.25	9.25
5801	NASDAQ	PPIH	Fri, Jul 20, 2018	9.20	9.70	9.15	9.20
5800	NASDAQ	PPIH	Thu, Jul 19, 2018	9.20	9.25	9.15	9.15
5799	NASDAQ	PPIH	Wed, Jul 18, 2018	9.20	9.32	9.20	9.20
5798	NASDAQ	PPIH	Tue, Jul 17, 2018	9.23	9.30	9.23	9.30
5797	NASDAQ	PPIH	Mon, Jul 16, 2018	9.20	9.25	9.20	9.20
5796	NASDAQ	PPIH	Fri, Jul 13, 2018	9.25	9.27	9.18	9.20
5795	NASDAQ	PPIH	Thu, Jul 12, 2018	9.17	9.30	9.15	9.25
5794	NASDAQ	PPIH	Wed, Jul 11, 2018	9.15	9.15	9.10	9.15
5793	NASDAQ	PPIH	Tue, Jul 10, 2018	9.20	9.25	9.15	9.15
5792	NASDAQ	PPIH	Mon, Jul 9, 2018	9.15	9.15	9.15	9.15
5791	NASDAQ	PPIH	Fri, Jul 6, 2018	9.25	9.25	9.15	9.20
5790	NASDAQ	PPIH	Thu, Jul 5, 2018	9.10	9.24	9.10	9.15
5789	NASDAQ	PPIH	Tue, Jul 3, 2018	9.10	9.15	9.10	9.15
5788	NASDAQ	PPIH	Mon, Jul 2, 2018	9.20	9.20	9.05	9.10
5787	NASDAQ	PPIH	Fri, Jun 29, 2018	9.25	9.45	9.15	9.35
5786	NASDAQ	PPIH	Thu, Jun 28, 2018	9.26	9.35	9.25	9.35
5785	NASDAQ	PPIH	Wed, Jun 27, 2018	9.50	9.50	9.10	9.40
5784	NASDAQ	PPIH	Tue, Jun 26, 2018	9.30	9.50	9.00	9.50
5783	NASDAQ	PPIH	Mon, Jun 25, 2018	9.37	9.50	9.37	9.45
5782	NASDAQ	PPIH	Fri, Jun 22, 2018	9.45	9.45	9.45	9.45
5781	NASDAQ	PPIH	Thu, Jun 21, 2018	9.45	9.55	9.40	9.52
5780	NASDAQ	PPIH	Wed, Jun 20, 2018	9.40	9.50	9.25	9.50
5779	NASDAQ	PPIH	Tue, Jun 19, 2018	9.55	9.65	9.35	9.40
5778	NASDAQ	PPIH	Mon, Jun 18, 2018	9.55	10.05	9.55	9.70
5777	NASDAQ	PPIH	Fri, Jun 15, 2018	9.70	10.00	9.50	9.55
5776	NASDAQ	PPIH	Thu, Jun 14, 2018	10.25	10.25	9.72	9.79
5775	NASDAQ	PPIH	Wed, Jun 13, 2018	9.90	10.43	9.88	10.00
5774	NASDAQ	PPIH	Tue, Jun 12, 2018	9.74	9.90	9.72	9.86
5773	NASDAQ	PPIH	Mon, Jun 11, 2018	9.65	9.65	9.60	9.65
5772	NASDAQ	PPIH	Fri, Jun 8, 2018	9.60	9.65	9.60	9.60
5771	NASDAQ	PPIH	Thu, Jun 7, 2018	9.73	9.73	9.45	9.60
5770	NASDAQ	PPIH	Wed, Jun 6, 2018	9.65	9.75	9.65	9.70
5769	NASDAQ	PPIH	Tue, Jun 5, 2018	9.50	9.60	9.45	9.60
5768	NASDAQ	PPIH	Mon, Jun 4, 2018	9.57	9.65	9.50	9.50
5767	NASDAQ	PPIH	Fri, Jun 1, 2018	9.60	9.65	9.50	9.60
5766	NASDAQ	PPIH	Thu, May 31, 2018	9.77	9.86	9.45	9.45
5765	NASDAQ	PPIH	Wed, May 30, 2018	9.72	9.87	9.60	9.65
5764	NASDAQ	PPIH	Tue, May 29, 2018	9.50	9.65	9.20	9.60
5763	NASDAQ	PPIH	Fri, May 25, 2018	9.60	9.65	9.50	9.60
5762	NASDAQ	PPIH	Thu, May 24, 2018	9.55	9.70	9.55	9.58
5761	NASDAQ	PPIH	Tue, May 22, 2018	9.60	9.70	9.60	9.70
5760	NASDAQ	PPIH	Mon, May 21, 2018	9.61	9.61	9.61	9.61
5759	NASDAQ	PPIH	Fri, May 18, 2018	9.63	9.65	9.55	9.65
5758	NASDAQ	PPIH	Thu, May 17, 2018	9.61	9.65	9.61	9.65
5757	NASDAQ	PPIH	Wed, May 16, 2018	9.60	9.65	9.60	9.65
5756	NASDAQ	PPIH	Tue, May 15, 2018	9.58	9.63	9.58	9.63
5755	NASDAQ	PPIH	Mon, May 14, 2018	9.65	9.70	9.55	9.55
5754	NASDAQ	PPIH	Fri, May 11, 2018	9.75	9.75	9.65	9.70
5753	NASDAQ	PPIH	Thu, May 10, 2018	9.20	9.80	9.20	9.70
5752	NASDAQ	PPIH	Wed, May 9, 2018	9.17	9.25	9.15	9.25
5751	NASDAQ	PPIH	Tue, May 8, 2018	9.15	9.20	9.15	9.20
5750	NASDAQ	PPIH	Mon, May 7, 2018	0.00	0.00	0.00	9.10
5749	NASDAQ	PPIH	Fri, May 4, 2018	9.05	9.10	9.02	9.10
5748	NASDAQ	PPIH	Thu, May 3, 2018	9.15	9.15	9.10	9.10
5747	NASDAQ	PPIH	Wed, May 2, 2018	9.16	9.18	9.05	9.10
5746	NASDAQ	PPIH	Tue, May 1, 2018	9.10	9.15	9.00	9.15
5745	NASDAQ	PPIH	Mon, Apr 30, 2018	9.05	9.10	9.00	9.10
5744	NASDAQ	PPIH	Fri, Apr 27, 2018	9.08	9.10	9.05	9.05
5743	NASDAQ	PPIH	Thu, Apr 26, 2018	9.15	9.15	9.00	9.00
5742	NASDAQ	PPIH	Wed, Apr 25, 2018	9.05	9.15	9.02	9.15
5741	NASDAQ	PPIH	Tue, Apr 24, 2018	8.90	9.05	8.90	9.05
5740	NASDAQ	PPIH	Mon, Apr 23, 2018	9.00	9.05	8.95	9.00
5739	NASDAQ	PPIH	Fri, Apr 20, 2018	8.90	9.05	8.90	9.00
5738	NASDAQ	PPIH	Thu, Apr 19, 2018	8.92	9.00	8.90	8.95
5737	NASDAQ	PPIH	Wed, Apr 18, 2018	8.95	8.97	8.90	8.90
5736	NASDAQ	PPIH	Tue, Apr 17, 2018	9.00	9.05	8.90	8.95
5735	NASDAQ	PPIH	Mon, Apr 16, 2018	9.20	9.20	9.05	9.05
5734	NASDAQ	PPIH	Fri, Apr 13, 2018	9.10	9.10	9.00	9.00
5733	NASDAQ	PPIH	Thu, Apr 12, 2018	9.10	9.10	8.93	9.05
5732	NASDAQ	PPIH	Wed, Apr 11, 2018	9.10	9.10	8.92	9.10
5731	NASDAQ	PPIH	Tue, Apr 10, 2018	8.95	9.10	8.95	9.10
5730	NASDAQ	PPIH	Mon, Apr 9, 2018	9.00	9.10	9.00	9.05
5729	NASDAQ	PPIH	Fri, Apr 6, 2018	9.00	9.01	8.90	9.00
5728	NASDAQ	PPIH	Thu, Apr 5, 2018	9.00	9.00	8.98	8.98
5727	NASDAQ	PPIH	Wed, Apr 4, 2018	9.00	9.05	8.75	8.88
5726	NASDAQ	PPIH	Tue, Apr 3, 2018	9.00	9.10	9.00	9.00
5725	NASDAQ	PPIH	Mon, Apr 2, 2018	9.05	9.05	8.90	9.00
5724	NASDAQ	PPIH	Thu, Mar 29, 2018	9.15	9.15	8.95	9.10
5723	NASDAQ	PPIH	Wed, Mar 28, 2018	9.10	9.10	9.05	9.05
5722	NASDAQ	PPIH	Tue, Mar 27, 2018	9.20	9.20	9.20	9.20
5721	NASDAQ	PPIH	Mon, Mar 26, 2018	9.20	9.20	9.00	9.15
5720	NASDAQ	PPIH	Fri, Mar 23, 2018	9.02	9.10	9.02	9.10
5719	NASDAQ	PPIH	Thu, Mar 22, 2018	9.00	9.05	8.93	9.00
5718	NASDAQ	PPIH	Wed, Mar 21, 2018	9.00	9.10	9.00	9.03
5717	NASDAQ	PPIH	Tue, Mar 20, 2018	8.90	9.15	8.71	9.10
5716	NASDAQ	PPIH	Mon, Mar 19, 2018	8.65	9.15	8.65	9.00
5715	NASDAQ	PPIH	Fri, Mar 16, 2018	8.75	8.80	8.70	8.70
5714	NASDAQ	PPIH	Thu, Mar 15, 2018	8.90	8.90	8.73	8.75
5713	NASDAQ	PPIH	Wed, Mar 14, 2018	8.80	8.85	8.80	8.85
5712	NASDAQ	PPIH	Tue, Mar 13, 2018	8.80	8.80	8.75	8.75
5711	NASDAQ	PPIH	Mon, Mar 12, 2018	8.60	8.80	8.60	8.70
5710	NASDAQ	PPIH	Fri, Mar 9, 2018	8.80	8.85	8.50	8.50
5709	NASDAQ	PPIH	Thu, Mar 8, 2018	8.75	8.80	8.45	8.80
5708	NASDAQ	PPIH	Wed, Mar 7, 2018	8.85	8.85	8.70	8.70
5707	NASDAQ	PPIH	Tue, Mar 6, 2018	8.95	8.95	8.80	8.80
5706	NASDAQ	PPIH	Mon, Mar 5, 2018	8.90	8.90	8.90	8.90
5705	NASDAQ	PPIH	Fri, Mar 2, 2018	8.75	8.95	8.75	8.85
5704	NASDAQ	PPIH	Thu, Mar 1, 2018	8.78	8.95	8.70	8.85
5703	NASDAQ	PPIH	Wed, Feb 28, 2018	9.00	9.00	8.80	8.85
5702	NASDAQ	PPIH	Tue, Feb 27, 2018	8.80	9.00	8.80	8.95
5701	NASDAQ	PPIH	Mon, Feb 26, 2018	8.95	8.95	8.80	8.90
5700	NASDAQ	PPIH	Fri, Feb 23, 2018	8.90	9.30	8.90	8.97
5699	NASDAQ	PPIH	Thu, Feb 22, 2018	8.80	8.95	8.80	8.85
5698	NASDAQ	PPIH	Wed, Feb 21, 2018	8.70	9.11	8.70	8.75
5697	NASDAQ	PPIH	Tue, Feb 20, 2018	8.70	8.75	8.70	8.70
5696	NASDAQ	PPIH	Fri, Feb 16, 2018	8.73	8.73	8.70	8.73
5695	NASDAQ	PPIH	Thu, Feb 15, 2018	8.73	8.73	8.67	8.73
5694	NASDAQ	PPIH	Wed, Feb 14, 2018	8.50	8.70	8.50	8.70
5693	NASDAQ	PPIH	Tue, Feb 13, 2018	8.60	8.60	8.60	8.60
5692	NASDAQ	PPIH	Mon, Feb 12, 2018	8.60	9.30	8.45	8.50
5691	NASDAQ	PPIH	Fri, Feb 9, 2018	8.37	8.55	8.30	8.55
5690	NASDAQ	PPIH	Thu, Feb 8, 2018	8.55	8.55	8.45	8.50
5689	NASDAQ	PPIH	Wed, Feb 7, 2018	8.60	8.60	8.45	8.50
5688	NASDAQ	PPIH	Tue, Feb 6, 2018	8.50	8.55	8.45	8.55
5687	NASDAQ	PPIH	Mon, Feb 5, 2018	9.03	9.03	8.40	8.40
5686	NASDAQ	PPIH	Fri, Feb 2, 2018	9.15	9.15	9.00	9.00
5685	NASDAQ	PPIH	Thu, Feb 1, 2018	9.10	9.20	9.10	9.20
5684	NASDAQ	PPIH	Wed, Jan 31, 2018	9.15	9.15	9.05	9.05
5683	NASDAQ	PPIH	Tue, Jan 30, 2018	9.00	9.05	8.95	9.03
5682	NASDAQ	PPIH	Mon, Jan 29, 2018	9.10	9.20	8.95	9.00
5681	NASDAQ	PPIH	Fri, Jan 26, 2018	9.25	9.25	9.18	9.23
5680	NASDAQ	PPIH	Thu, Jan 25, 2018	9.33	9.33	9.25	9.28
5679	NASDAQ	PPIH	Wed, Jan 24, 2018	9.35	9.35	9.27	9.30
5678	NASDAQ	PPIH	Tue, Jan 23, 2018	9.20	9.40	9.18	9.31
5677	NASDAQ	PPIH	Mon, Jan 22, 2018	9.10	9.15	9.08	9.15
5676	NASDAQ	PPIH	Fri, Jan 19, 2018	9.08	9.10	9.08	9.10
5675	NASDAQ	PPIH	Thu, Jan 18, 2018	9.00	9.10	9.00	9.10
5674	NASDAQ	PPIH	Wed, Jan 17, 2018	9.05	9.05	9.00	9.03
5673	NASDAQ	PPIH	Tue, Jan 16, 2018	9.05	9.10	9.00	9.05
5672	NASDAQ	PPIH	Fri, Jan 12, 2018	8.90	9.10	8.90	9.05
5671	NASDAQ	PPIH	Thu, Jan 11, 2018	9.10	9.10	8.94	9.03
5670	NASDAQ	PPIH	Wed, Jan 10, 2018	8.95	9.05	8.87	9.00
5669	NASDAQ	PPIH	Tue, Jan 9, 2018	9.00	9.05	8.95	8.95
5668	NASDAQ	PPIH	Mon, Jan 8, 2018	9.00	9.10	9.00	9.05
5667	NASDAQ	PPIH	Fri, Jan 5, 2018	9.08	9.20	9.00	9.00
5666	NASDAQ	PPIH	Thu, Jan 4, 2018	8.85	9.05	8.75	9.05
5665	NASDAQ	PPIH	Wed, Jan 3, 2018	8.95	9.02	8.90	8.90
5664	NASDAQ	PPIH	Tue, Jan 2, 2018	9.00	9.01	8.90	8.90
5663	NASDAQ	PPIH	Fri, Dec 29, 2017	8.95	9.35	8.93	9.00
5662	NASDAQ	PPIH	Thu, Dec 28, 2017	8.90	8.90	8.85	8.90
5661	NASDAQ	PPIH	Wed, Dec 27, 2017	8.86	8.90	8.76	8.85
5660	NASDAQ	PPIH	Tue, Dec 26, 2017	8.75	8.95	8.65	8.65
5659	NASDAQ	PPIH	Fri, Dec 22, 2017	8.80	8.90	8.65	8.90
5658	NASDAQ	PPIH	Thu, Dec 21, 2017	8.95	9.00	8.50	8.80
5657	NASDAQ	PPIH	Wed, Dec 20, 2017	8.75	9.15	8.45	8.90
5656	NASDAQ	PPIH	Tue, Dec 19, 2017	8.85	8.85	8.55	8.80
5655	NASDAQ	PPIH	Mon, Dec 18, 2017	9.25	9.25	8.65	8.70
5654	NASDAQ	PPIH	Fri, Dec 15, 2017	9.11	9.20	9.00	9.00
5653	NASDAQ	PPIH	Thu, Dec 14, 2017	9.25	9.25	9.23	9.25
5652	NASDAQ	PPIH	Wed, Dec 13, 2017	9.21	9.25	9.15	9.20
5651	NASDAQ	PPIH	Tue, Dec 12, 2017	9.12	9.25	9.10	9.20
5650	NASDAQ	PPIH	Mon, Dec 11, 2017	8.90	9.10	8.90	9.10
5649	NASDAQ	PPIH	Fri, Dec 8, 2017	9.30	9.35	9.20	9.20
5648	NASDAQ	PPIH	Thu, Dec 7, 2017	9.20	9.30	9.15	9.25
5647	NASDAQ	PPIH	Wed, Dec 6, 2017	9.22	9.30	9.20	9.30
5646	NASDAQ	PPIH	Tue, Dec 5, 2017	9.30	9.30	9.20	9.25
5645	NASDAQ	PPIH	Mon, Dec 4, 2017	9.20	9.30	9.10	9.30
5644	NASDAQ	PPIH	Fri, Dec 1, 2017	9.15	9.25	9.05	9.25
5643	NASDAQ	PPIH	Thu, Nov 30, 2017	9.29	9.30	9.10	9.10
5642	NASDAQ	PPIH	Wed, Nov 29, 2017	9.00	9.33	9.00	9.25
5641	NASDAQ	PPIH	Tue, Nov 28, 2017	8.95	9.00	8.90	9.00
5640	NASDAQ	PPIH	Mon, Nov 27, 2017	8.94	8.95	8.82	8.82
5639	NASDAQ	PPIH	Fri, Nov 24, 2017	8.93	8.95	8.90	8.95
5638	NASDAQ	PPIH	Wed, Nov 22, 2017	8.60	8.85	8.60	8.85
5637	NASDAQ	PPIH	Tue, Nov 21, 2017	8.81	8.85	8.69	8.70
5636	NASDAQ	PPIH	Mon, Nov 20, 2017	8.89	8.93	8.60	8.80
5635	NASDAQ	PPIH	Fri, Nov 17, 2017	8.75	8.95	8.75	8.95
5634	NASDAQ	PPIH	Thu, Nov 16, 2017	8.65	8.70	8.65	8.70
5633	NASDAQ	PPIH	Wed, Nov 15, 2017	8.60	8.65	8.50	8.65
5632	NASDAQ	PPIH	Tue, Nov 14, 2017	8.55	8.60	8.45	8.60
5631	NASDAQ	PPIH	Mon, Nov 13, 2017	8.35	8.50	8.35	8.50
5630	NASDAQ	PPIH	Fri, Nov 10, 2017	8.55	8.60	8.45	8.45
5629	NASDAQ	PPIH	Thu, Nov 9, 2017	8.31	8.50	8.31	8.50
5628	NASDAQ	PPIH	Wed, Nov 8, 2017	8.35	8.40	8.30	8.35
5627	NASDAQ	PPIH	Tue, Nov 7, 2017	8.25	8.30	8.25	8.25
5626	NASDAQ	PPIH	Mon, Nov 6, 2017	8.29	8.35	8.25	8.25
5625	NASDAQ	PPIH	Fri, Nov 3, 2017	8.30	8.35	8.25	8.27
5624	NASDAQ	PPIH	Thu, Nov 2, 2017	8.36	8.45	8.36	8.40
5623	NASDAQ	PPIH	Wed, Nov 1, 2017	8.40	8.41	8.26	8.35
5622	NASDAQ	PPIH	Tue, Oct 31, 2017	8.05	8.35	8.00	8.35
5621	NASDAQ	PPIH	Mon, Oct 30, 2017	8.09	8.09	8.00	8.05
5620	NASDAQ	PPIH	Fri, Oct 27, 2017	8.25	8.30	8.10	8.30
5619	NASDAQ	PPIH	Thu, Oct 26, 2017	8.18	8.18	8.09	8.10
5618	NASDAQ	PPIH	Wed, Oct 25, 2017	8.15	8.20	8.00	8.00
5617	NASDAQ	PPIH	Tue, Oct 24, 2017	8.05	8.25	8.05	8.15
5616	NASDAQ	PPIH	Mon, Oct 23, 2017	8.30	8.35	8.10	8.10
5615	NASDAQ	PPIH	Fri, Oct 20, 2017	8.25	8.34	8.20	8.30
5614	NASDAQ	PPIH	Thu, Oct 19, 2017	8.30	8.50	8.20	8.50
5613	NASDAQ	PPIH	Wed, Oct 18, 2017	8.25	8.25	8.20	8.25
5612	NASDAQ	PPIH	Tue, Oct 17, 2017	8.22	8.45	8.20	8.25
5611	NASDAQ	PPIH	Mon, Oct 16, 2017	8.45	8.45	8.25	8.25
5610	NASDAQ	PPIH	Fri, Oct 13, 2017	8.50	8.50	8.40	8.45
5609	NASDAQ	PPIH	Thu, Oct 12, 2017	8.52	8.52	8.40	8.40
5608	NASDAQ	PPIH	Wed, Oct 11, 2017	8.60	8.70	8.50	8.55
5607	NASDAQ	PPIH	Tue, Oct 10, 2017	8.75	8.75	8.65	8.65
5606	NASDAQ	PPIH	Mon, Oct 9, 2017	0.00	0.00	0.00	8.55
5605	NASDAQ	PPIH	Fri, Oct 6, 2017	8.47	8.64	8.47	8.55
5604	NASDAQ	PPIH	Thu, Oct 5, 2017	8.45	8.55	8.30	8.55
5603	NASDAQ	PPIH	Wed, Oct 4, 2017	8.40	8.45	8.40	8.45
5602	NASDAQ	PPIH	Tue, Oct 3, 2017	8.60	8.61	8.49	8.50
5601	NASDAQ	PPIH	Mon, Oct 2, 2017	8.45	8.55	8.45	8.55
5600	NASDAQ	PPIH	Fri, Sep 29, 2017	8.60	8.75	8.50	8.50
5599	NASDAQ	PPIH	Thu, Sep 28, 2017	8.95	8.95	8.67	8.79
5598	NASDAQ	PPIH	Wed, Sep 27, 2017	0.00	0.00	0.00	8.50
5597	NASDAQ	PPIH	Tue, Sep 26, 2017	8.56	8.56	8.50	8.50
5596	NASDAQ	PPIH	Mon, Sep 25, 2017	8.80	8.80	8.50	8.50
5595	NASDAQ	PPIH	Fri, Sep 22, 2017	8.95	8.95	8.95	8.95
5594	NASDAQ	PPIH	Thu, Sep 21, 2017	8.70	8.95	8.65	8.65
5593	NASDAQ	PPIH	Wed, Sep 20, 2017	8.80	8.80	8.60	8.60
5592	NASDAQ	PPIH	Tue, Sep 19, 2017	8.80	8.83	8.65	8.65
5591	NASDAQ	PPIH	Mon, Sep 18, 2017	8.65	8.90	8.65	8.90
5590	NASDAQ	PPIH	Fri, Sep 15, 2017	8.40	8.65	8.30	8.65
5589	NASDAQ	PPIH	Thu, Sep 14, 2017	8.35	8.60	8.35	8.40
5588	NASDAQ	PPIH	Wed, Sep 13, 2017	8.30	8.35	8.30	8.35
5587	NASDAQ	PPIH	Tue, Sep 12, 2017	8.30	8.30	8.30	8.30
5586	NASDAQ	PPIH	Mon, Sep 11, 2017	8.40	8.40	8.30	8.35
5585	NASDAQ	PPIH	Fri, Sep 8, 2017	8.35	8.40	8.30	8.35
5584	NASDAQ	PPIH	Thu, Sep 7, 2017	8.30	8.40	8.30	8.30
5583	NASDAQ	PPIH	Wed, Sep 6, 2017	8.30	8.40	8.30	8.30
5582	NASDAQ	PPIH	Tue, Sep 5, 2017	8.25	8.35	8.25	8.30
5581	NASDAQ	PPIH	Fri, Sep 1, 2017	8.20	8.20	8.10	8.20
5580	NASDAQ	PPIH	Thu, Aug 31, 2017	8.35	8.40	8.05	8.10
5579	NASDAQ	PPIH	Wed, Aug 30, 2017	8.62	8.62	8.26	8.35
5578	NASDAQ	PPIH	Tue, Aug 29, 2017	8.60	8.75	8.55	8.55
5577	NASDAQ	PPIH	Mon, Aug 28, 2017	8.80	8.90	8.80	8.80
5576	NASDAQ	PPIH	Fri, Aug 25, 2017	8.80	8.80	8.45	8.80
5575	NASDAQ	PPIH	Thu, Aug 24, 2017	8.30	8.70	8.30	8.70
5574	NASDAQ	PPIH	Wed, Aug 23, 2017	8.50	8.55	8.30	8.35
5573	NASDAQ	PPIH	Tue, Aug 22, 2017	8.25	8.60	8.25	8.45
5572	NASDAQ	PPIH	Mon, Aug 21, 2017	8.10	8.23	8.10	8.20
5571	NASDAQ	PPIH	Fri, Aug 18, 2017	8.00	8.15	8.00	8.15
5570	NASDAQ	PPIH	Thu, Aug 17, 2017	8.00	8.15	8.00	8.10
5569	NASDAQ	PPIH	Wed, Aug 16, 2017	8.20	8.20	8.00	8.00
5568	NASDAQ	PPIH	Tue, Aug 15, 2017	7.90	8.16	7.90	8.15
5567	NASDAQ	PPIH	Mon, Aug 14, 2017	7.90	8.00	7.90	8.00
5566	NASDAQ	PPIH	Fri, Aug 11, 2017	7.70	8.00	7.70	7.89
5565	NASDAQ	PPIH	Thu, Aug 10, 2017	7.60	7.65	7.60	7.65
5564	NASDAQ	PPIH	Wed, Aug 9, 2017	7.65	7.70	7.60	7.60
5563	NASDAQ	PPIH	Tue, Aug 8, 2017	7.70	7.70	7.60	7.60
5562	NASDAQ	PPIH	Mon, Aug 7, 2017	7.70	7.75	7.60	7.70
5561	NASDAQ	PPIH	Fri, Aug 4, 2017	7.80	7.90	7.70	7.70
5560	NASDAQ	PPIH	Thu, Aug 3, 2017	8.00	8.00	7.76	7.95
5559	NASDAQ	PPIH	Wed, Aug 2, 2017	7.95	7.97	7.90	7.95
5558	NASDAQ	PPIH	Tue, Aug 1, 2017	7.90	8.00	7.85	7.85
5557	NASDAQ	PPIH	Mon, Jul 31, 2017	7.85	7.93	7.80	7.93
5556	NASDAQ	PPIH	Fri, Jul 28, 2017	7.75	7.90	7.60	7.90
5555	NASDAQ	PPIH	Thu, Jul 27, 2017	7.60	7.95	7.60	7.95
5554	NASDAQ	PPIH	Wed, Jul 26, 2017	7.65	7.90	7.60	7.80
5553	NASDAQ	PPIH	Tue, Jul 25, 2017	8.00	8.00	7.75	7.75
5552	NASDAQ	PPIH	Mon, Jul 24, 2017	7.90	8.03	7.90	8.00
5551	NASDAQ	PPIH	Fri, Jul 21, 2017	7.76	7.90	7.75	7.90
5550	NASDAQ	PPIH	Thu, Jul 20, 2017	7.75	7.95	7.70	7.80
5549	NASDAQ	PPIH	Wed, Jul 19, 2017	7.73	7.93	7.73	7.90
5548	NASDAQ	PPIH	Tue, Jul 18, 2017	7.65	7.80	7.60	7.70
5547	NASDAQ	PPIH	Mon, Jul 17, 2017	7.85	7.85	7.50	7.60
5546	NASDAQ	PPIH	Fri, Jul 14, 2017	7.85	7.90	7.85	7.85
5545	NASDAQ	PPIH	Thu, Jul 13, 2017	7.80	7.80	7.80	7.80
5544	NASDAQ	PPIH	Wed, Jul 12, 2017	7.75	7.75	7.75	7.75
5543	NASDAQ	PPIH	Tue, Jul 11, 2017	7.70	7.85	7.68	7.80
5542	NASDAQ	PPIH	Mon, Jul 10, 2017	7.74	7.80	7.74	7.80
5541	NASDAQ	PPIH	Fri, Jul 7, 2017	7.73	7.78	7.73	7.78
5540	NASDAQ	PPIH	Thu, Jul 6, 2017	7.70	7.80	7.70	7.80
5539	NASDAQ	PPIH	Wed, Jul 5, 2017	0.00	0.00	0.00	8.00
5538	NASDAQ	PPIH	Mon, Jul 3, 2017	7.95	8.00	7.95	8.00
5537	NASDAQ	PPIH	Fri, Jun 30, 2017	7.70	8.00	7.70	8.00
5536	NASDAQ	PPIH	Thu, Jun 29, 2017	7.70	7.95	7.61	7.95
5535	NASDAQ	PPIH	Wed, Jun 28, 2017	7.85	7.85	7.65	7.70
5534	NASDAQ	PPIH	Tue, Jun 27, 2017	7.95	7.95	7.95	7.95
5533	NASDAQ	PPIH	Mon, Jun 26, 2017	8.00	8.00	7.95	7.95
5532	NASDAQ	PPIH	Fri, Jun 23, 2017	8.00	8.00	7.95	8.00
5531	NASDAQ	PPIH	Thu, Jun 22, 2017	7.90	8.00	7.85	8.00
5530	NASDAQ	PPIH	Wed, Jun 21, 2017	8.00	8.00	7.70	7.95
5529	NASDAQ	PPIH	Tue, Jun 20, 2017	7.75	8.00	7.75	8.00
5528	NASDAQ	PPIH	Mon, Jun 19, 2017	7.80	7.90	7.80	7.90
5527	NASDAQ	PPIH	Fri, Jun 16, 2017	8.00	8.00	7.65	7.75
5526	NASDAQ	PPIH	Thu, Jun 15, 2017	7.96	8.00	7.75	7.85
5525	NASDAQ	PPIH	Wed, Jun 14, 2017	7.85	8.00	7.60	8.00
5524	NASDAQ	PPIH	Tue, Jun 13, 2017	7.90	7.90	7.65	7.85
5523	NASDAQ	PPIH	Mon, Jun 12, 2017	7.75	7.75	7.75	7.75
5522	NASDAQ	PPIH	Fri, Jun 9, 2017	7.80	8.00	7.75	8.00
5521	NASDAQ	PPIH	Thu, Jun 8, 2017	7.60	7.95	7.60	7.80
5520	NASDAQ	PPIH	Wed, Jun 7, 2017	7.90	8.00	7.80	7.90
5519	NASDAQ	PPIH	Tue, Jun 6, 2017	7.80	8.00	7.60	7.80
5518	NASDAQ	PPIH	Mon, Jun 5, 2017	8.00	8.00	7.85	7.90
5517	NASDAQ	PPIH	Fri, Jun 2, 2017	8.00	8.00	7.70	8.00
5516	NASDAQ	PPIH	Thu, Jun 1, 2017	8.00	8.00	7.73	7.75
5515	NASDAQ	PPIH	Wed, May 31, 2017	7.60	7.77	7.55	7.75
5514	NASDAQ	PPIH	Tue, May 30, 2017	7.60	7.60	7.50	7.50
5513	NASDAQ	PPIH	Fri, May 26, 2017	7.52	7.55	7.52	7.55
5512	NASDAQ	PPIH	Thu, May 25, 2017	7.55	7.55	7.50	7.50
5511	NASDAQ	PPIH	Wed, May 24, 2017	7.70	7.70	7.55	7.55
5510	NASDAQ	PPIH	Tue, May 23, 2017	0.00	0.00	0.00	7.55
5509	NASDAQ	PPIH	Mon, May 22, 2017	7.55	7.60	7.55	7.55
5508	NASDAQ	PPIH	Fri, May 19, 2017	7.60	7.65	7.58	7.60
5507	NASDAQ	PPIH	Thu, May 18, 2017	7.60	7.60	7.55	7.55
5506	NASDAQ	PPIH	Wed, May 17, 2017	7.65	7.70	7.50	7.65
5505	NASDAQ	PPIH	Tue, May 16, 2017	7.60	7.60	7.50	7.50
5504	NASDAQ	PPIH	Mon, May 15, 2017	7.90	7.90	7.60	7.75
5503	NASDAQ	PPIH	Fri, May 12, 2017	7.95	8.00	7.90	7.95
5502	NASDAQ	PPIH	Thu, May 11, 2017	7.90	7.90	7.85	7.85
5501	NASDAQ	PPIH	Wed, May 10, 2017	7.85	7.85	7.80	7.80
5500	NASDAQ	PPIH	Tue, May 9, 2017	8.00	8.00	7.93	7.93
5499	NASDAQ	PPIH	Mon, May 8, 2017	7.88	7.88	7.80	7.80
5498	NASDAQ	PPIH	Fri, May 5, 2017	7.85	7.95	7.85	7.90
5497	NASDAQ	PPIH	Thu, May 4, 2017	8.05	8.10	7.90	7.90
5496	NASDAQ	PPIH	Wed, May 3, 2017	0.00	0.00	0.00	8.05
5495	NASDAQ	PPIH	Tue, May 2, 2017	7.93	8.05	7.85	8.05
5494	NASDAQ	PPIH	Mon, May 1, 2017	7.90	8.00	7.90	7.95
5493	NASDAQ	PPIH	Fri, Apr 28, 2017	8.04	8.05	8.00	8.03
5492	NASDAQ	PPIH	Thu, Apr 27, 2017	8.03	8.05	7.95	7.95
5491	NASDAQ	PPIH	Wed, Apr 26, 2017	8.05	8.05	7.91	8.05
5490	NASDAQ	PPIH	Tue, Apr 25, 2017	8.00	8.00	7.95	7.95
5489	NASDAQ	PPIH	Mon, Apr 24, 2017	7.95	8.05	7.95	8.03
5488	NASDAQ	PPIH	Fri, Apr 21, 2017	8.05	8.05	8.05	8.05
5487	NASDAQ	PPIH	Thu, Apr 20, 2017	7.95	8.05	7.95	7.95
5486	NASDAQ	PPIH	Wed, Apr 19, 2017	7.80	8.05	7.75	8.05
5485	NASDAQ	PPIH	Tue, Apr 18, 2017	7.83	7.90	7.83	7.83
5484	NASDAQ	PPIH	Mon, Apr 17, 2017	7.95	7.95	7.90	7.90
5483	NASDAQ	PPIH	Thu, Apr 13, 2017	8.00	8.00	8.00	8.00
5482	NASDAQ	PPIH	Wed, Apr 12, 2017	8.00	8.15	8.00	8.05
5481	NASDAQ	PPIH	Tue, Apr 11, 2017	8.10	8.10	8.00	8.05
5480	NASDAQ	PPIH	Mon, Apr 10, 2017	8.25	8.25	8.00	8.05
5479	NASDAQ	PPIH	Fri, Apr 7, 2017	8.05	8.15	8.00	8.10
5478	NASDAQ	PPIH	Thu, Apr 6, 2017	8.01	8.60	7.90	8.20
5477	NASDAQ	PPIH	Wed, Apr 5, 2017	7.80	7.90	7.35	7.85
5476	NASDAQ	PPIH	Tue, Apr 4, 2017	8.00	8.05	7.55	7.75
5475	NASDAQ	PPIH	Mon, Apr 3, 2017	7.88	8.10	7.88	7.95
5474	NASDAQ	PPIH	Fri, Mar 31, 2017	7.90	7.95	7.90	7.95
5473	NASDAQ	PPIH	Thu, Mar 30, 2017	7.65	7.90	7.65	7.87
5472	NASDAQ	PPIH	Wed, Mar 29, 2017	7.80	7.85	7.70	7.75
5471	NASDAQ	PPIH	Tue, Mar 28, 2017	7.80	7.89	7.40	7.40
5470	NASDAQ	PPIH	Mon, Mar 27, 2017	7.65	7.75	7.30	7.67
5469	NASDAQ	PPIH	Fri, Mar 24, 2017	7.80	7.95	7.67	7.95
5468	NASDAQ	PPIH	Thu, Mar 23, 2017	7.84	7.90	7.65	7.65
5467	NASDAQ	PPIH	Wed, Mar 22, 2017	7.65	8.00	7.65	7.90
5466	NASDAQ	PPIH	Tue, Mar 21, 2017	8.00	8.00	7.65	7.65
5465	NASDAQ	PPIH	Mon, Mar 20, 2017	7.90	8.05	7.76	7.76
5464	NASDAQ	PPIH	Fri, Mar 17, 2017	7.70	7.90	7.70	7.90
5463	NASDAQ	PPIH	Thu, Mar 16, 2017	7.90	7.90	7.60	7.70
5462	NASDAQ	PPIH	Wed, Mar 15, 2017	7.80	8.30	7.66	7.85
5461	NASDAQ	PPIH	Tue, Mar 14, 2017	7.35	7.74	7.25	7.65
5460	NASDAQ	PPIH	Mon, Mar 13, 2017	7.30	7.40	7.10	7.35
5459	NASDAQ	PPIH	Fri, Mar 10, 2017	7.45	7.50	7.20	7.25
5458	NASDAQ	PPIH	Thu, Mar 9, 2017	7.55	7.60	7.25	7.50
5457	NASDAQ	PPIH	Wed, Mar 8, 2017	7.88	7.88	7.55	7.55
5456	NASDAQ	PPIH	Tue, Mar 7, 2017	7.80	7.85	7.60	7.75
5455	NASDAQ	PPIH	Mon, Mar 6, 2017	8.10	8.15	7.85	7.90
5454	NASDAQ	PPIH	Fri, Mar 3, 2017	8.25	8.25	8.10	8.10
5453	NASDAQ	PPIH	Thu, Mar 2, 2017	8.29	8.30	8.25	8.25
5452	NASDAQ	PPIH	Wed, Mar 1, 2017	8.26	8.30	8.15	8.25
5451	NASDAQ	PPIH	Tue, Feb 28, 2017	8.35	8.35	8.05	8.05
5450	NASDAQ	PPIH	Mon, Feb 27, 2017	8.18	8.35	8.18	8.35
5449	NASDAQ	PPIH	Fri, Feb 24, 2017	8.30	8.35	8.15	8.25
5448	NASDAQ	PPIH	Thu, Feb 23, 2017	8.40	8.45	8.35	8.38
5447	NASDAQ	PPIH	Wed, Feb 22, 2017	8.75	8.75	8.50	8.55
5446	NASDAQ	PPIH	Tue, Feb 21, 2017	8.70	8.70	8.67	8.67
5445	NASDAQ	PPIH	Fri, Feb 17, 2017	8.70	8.70	8.61	8.61
5444	NASDAQ	PPIH	Thu, Feb 16, 2017	8.65	8.75	8.60	8.60
5443	NASDAQ	PPIH	Wed, Feb 15, 2017	8.80	8.80	8.60	8.60
5442	NASDAQ	PPIH	Tue, Feb 14, 2017	8.50	8.74	8.50	8.74
5441	NASDAQ	PPIH	Mon, Feb 13, 2017	8.75	8.80	8.70	8.70
5440	NASDAQ	PPIH	Fri, Feb 10, 2017	8.60	8.70	8.60	8.60
5439	NASDAQ	PPIH	Thu, Feb 9, 2017	8.89	8.89	8.65	8.66
5438	NASDAQ	PPIH	Tue, Feb 7, 2017	8.95	8.95	8.60	8.70
5437	NASDAQ	PPIH	Mon, Feb 6, 2017	8.80	9.05	8.80	9.00
5436	NASDAQ	PPIH	Fri, Feb 3, 2017	8.75	8.75	8.50	8.75
5435	NASDAQ	PPIH	Thu, Feb 2, 2017	8.73	8.73	8.50	8.70
5434	NASDAQ	PPIH	Wed, Feb 1, 2017	9.05	9.05	8.70	8.74
5433	NASDAQ	PPIH	Tue, Jan 31, 2017	8.96	9.09	8.70	8.75
5432	NASDAQ	PPIH	Mon, Jan 30, 2017	9.25	9.30	9.06	9.20
5431	NASDAQ	PPIH	Fri, Jan 27, 2017	9.05	9.25	9.05	9.23
5430	NASDAQ	PPIH	Thu, Jan 26, 2017	8.61	9.20	8.61	9.05
5429	NASDAQ	PPIH	Wed, Jan 25, 2017	8.88	9.30	8.88	9.10
5428	NASDAQ	PPIH	Tue, Jan 24, 2017	8.40	9.25	8.40	8.90
5427	NASDAQ	PPIH	Mon, Jan 23, 2017	8.57	8.57	8.45	8.45
5426	NASDAQ	PPIH	Fri, Jan 20, 2017	8.50	8.70	8.49	8.60
5425	NASDAQ	PPIH	Thu, Jan 19, 2017	8.36	8.36	8.36	8.36
5424	NASDAQ	PPIH	Wed, Jan 18, 2017	8.65	8.65	8.34	8.46
5423	NASDAQ	PPIH	Tue, Jan 17, 2017	8.50	8.65	8.45	8.60
5422	NASDAQ	PPIH	Fri, Jan 13, 2017	8.55	8.55	8.40	8.40
5421	NASDAQ	PPIH	Thu, Jan 12, 2017	8.50	8.50	8.35	8.40
5420	NASDAQ	PPIH	Wed, Jan 11, 2017	8.60	8.60	8.55	8.60
5419	NASDAQ	PPIH	Tue, Jan 10, 2017	8.34	8.55	8.34	8.50
5418	NASDAQ	PPIH	Mon, Jan 9, 2017	8.35	8.50	8.35	8.45
5417	NASDAQ	PPIH	Fri, Jan 6, 2017	8.05	8.55	8.05	8.35
5416	NASDAQ	PPIH	Thu, Jan 5, 2017	8.05	8.20	8.05	8.15
5415	NASDAQ	PPIH	Wed, Jan 4, 2017	8.01	8.15	8.00	8.00
5414	NASDAQ	PPIH	Tue, Jan 3, 2017	8.20	8.20	8.00	8.05
5413	NASDAQ	PPIH	Fri, Dec 30, 2016	8.00	8.10	7.95	8.10
5412	NASDAQ	PPIH	Thu, Dec 29, 2016	7.95	8.05	7.90	7.95
5411	NASDAQ	PPIH	Wed, Dec 28, 2016	8.10	8.10	7.80	7.95
5410	NASDAQ	PPIH	Tue, Dec 27, 2016	7.75	8.20	7.75	8.20
5409	NASDAQ	PPIH	Fri, Dec 23, 2016	7.80	7.85	7.71	7.85
5408	NASDAQ	PPIH	Thu, Dec 22, 2016	7.70	7.90	7.70	7.85
5407	NASDAQ	PPIH	Wed, Dec 21, 2016	7.76	7.80	7.60	7.80
5406	NASDAQ	PPIH	Tue, Dec 20, 2016	7.70	7.75	7.65	7.70
5405	NASDAQ	PPIH	Mon, Dec 19, 2016	7.65	7.65	7.65	7.65
5404	NASDAQ	PPIH	Fri, Dec 16, 2016	7.75	7.86	7.65	7.65
5403	NASDAQ	PPIH	Thu, Dec 15, 2016	8.00	8.00	7.80	7.80
5402	NASDAQ	PPIH	Wed, Dec 14, 2016	7.60	7.90	7.60	7.90
5401	NASDAQ	PPIH	Tue, Dec 13, 2016	8.05	8.05	7.45	7.70
5400	NASDAQ	PPIH	Mon, Dec 12, 2016	8.20	8.35	8.20	8.30
5399	NASDAQ	PPIH	Fri, Dec 9, 2016	8.35	8.35	8.20	8.20
5398	NASDAQ	PPIH	Thu, Dec 8, 2016	8.35	8.35	8.20	8.20
5397	NASDAQ	PPIH	Wed, Dec 7, 2016	8.30	8.35	8.30	8.35
5396	NASDAQ	PPIH	Tue, Dec 6, 2016	8.30	8.35	8.20	8.20
5395	NASDAQ	PPIH	Mon, Dec 5, 2016	8.40	8.40	8.20	8.30
5394	NASDAQ	PPIH	Fri, Dec 2, 2016	8.20	8.25	8.20	8.21
5393	NASDAQ	PPIH	Thu, Dec 1, 2016	8.34	8.34	8.20	8.25
5392	NASDAQ	PPIH	Wed, Nov 30, 2016	8.30	8.34	8.25	8.25
5391	NASDAQ	PPIH	Tue, Nov 29, 2016	8.30	8.38	8.30	8.30
5390	NASDAQ	PPIH	Mon, Nov 28, 2016	8.49	8.50	8.30	8.30
5389	NASDAQ	PPIH	Fri, Nov 25, 2016	8.25	8.35	8.25	8.35
5388	NASDAQ	PPIH	Wed, Nov 23, 2016	8.45	8.50	8.35	8.50
5387	NASDAQ	PPIH	Tue, Nov 22, 2016	8.65	8.69	8.35	8.40
5386	NASDAQ	PPIH	Mon, Nov 21, 2016	8.90	8.90	8.55	8.55
5385	NASDAQ	PPIH	Fri, Nov 18, 2016	8.65	8.75	8.48	8.75
5384	NASDAQ	PPIH	Thu, Nov 17, 2016	8.50	8.65	8.50	8.55
5383	NASDAQ	PPIH	Wed, Nov 16, 2016	8.30	8.50	8.30	8.45
5382	NASDAQ	PPIH	Tue, Nov 15, 2016	8.30	8.50	8.21	8.50
5381	NASDAQ	PPIH	Mon, Nov 14, 2016	8.40	8.46	8.30	8.35
5380	NASDAQ	PPIH	Fri, Nov 11, 2016	8.55	8.90	8.35	8.45
5379	NASDAQ	PPIH	Thu, Nov 10, 2016	8.05	8.50	8.05	8.30
5378	NASDAQ	PPIH	Wed, Nov 9, 2016	8.10	8.12	8.00	8.00
5377	NASDAQ	PPIH	Tue, Nov 8, 2016	6.35	8.15	6.35	8.04
5376	NASDAQ	PPIH	Mon, Nov 7, 2016	8.00	8.00	7.90	7.95
5375	NASDAQ	PPIH	Fri, Nov 4, 2016	7.90	8.10	7.70	7.90
5374	NASDAQ	PPIH	Thu, Nov 3, 2016	7.92	8.05	7.92	7.93
5373	NASDAQ	PPIH	Wed, Nov 2, 2016	7.95	7.99	7.90	7.90
5372	NASDAQ	PPIH	Tue, Nov 1, 2016	8.00	8.10	7.90	7.90
5371	NASDAQ	PPIH	Mon, Oct 31, 2016	8.00	8.05	8.00	8.00
5370	NASDAQ	PPIH	Fri, Oct 28, 2016	8.05	8.09	7.95	8.05
5369	NASDAQ	PPIH	Thu, Oct 27, 2016	8.10	8.15	8.00	8.05
5368	NASDAQ	PPIH	Wed, Oct 26, 2016	8.01	8.15	8.00	8.15
5367	NASDAQ	PPIH	Tue, Oct 25, 2016	8.10	8.10	8.10	8.10
5366	NASDAQ	PPIH	Mon, Oct 24, 2016	8.13	8.15	8.10	8.10
5365	NASDAQ	PPIH	Fri, Oct 21, 2016	8.15	8.15	8.00	8.10
5364	NASDAQ	PPIH	Thu, Oct 20, 2016	8.20	8.20	7.81	8.00
5363	NASDAQ	PPIH	Wed, Oct 19, 2016	8.35	8.35	7.90	7.90
5362	NASDAQ	PPIH	Tue, Oct 18, 2016	8.25	8.25	7.90	7.90
5361	NASDAQ	PPIH	Mon, Oct 17, 2016	7.95	8.35	7.95	8.00
5360	NASDAQ	PPIH	Fri, Oct 14, 2016	7.78	8.10	7.78	7.91
5359	NASDAQ	PPIH	Thu, Oct 13, 2016	7.73	7.78	7.69	7.69
5358	NASDAQ	PPIH	Wed, Oct 12, 2016	7.78	7.78	7.21	7.77
5357	NASDAQ	PPIH	Tue, Oct 11, 2016	7.61	7.67	7.60	7.64
5356	NASDAQ	PPIH	Mon, Oct 10, 2016	7.78	7.79	7.73	7.79
5355	NASDAQ	PPIH	Fri, Oct 7, 2016	7.79	7.79	7.70	7.72
5354	NASDAQ	PPIH	Thu, Oct 6, 2016	7.57	7.57	7.32	7.55
5353	NASDAQ	PPIH	Wed, Oct 5, 2016	7.63	7.66	7.63	7.66
5352	NASDAQ	PPIH	Tue, Oct 4, 2016	7.67	7.73	7.59	7.62
5351	NASDAQ	PPIH	Mon, Oct 3, 2016	7.69	7.69	7.59	7.59
5350	NASDAQ	PPIH	Fri, Sep 30, 2016	7.65	7.66	7.52	7.66
5349	NASDAQ	PPIH	Thu, Sep 29, 2016	7.51	7.70	7.14	7.70
5348	NASDAQ	PPIH	Wed, Sep 28, 2016	7.58	7.80	7.55	7.61
5347	NASDAQ	PPIH	Tue, Sep 27, 2016	0.00	0.00	0.00	7.61
5346	NASDAQ	PPIH	Mon, Sep 26, 2016	7.60	7.84	7.60	7.61
5345	NASDAQ	PPIH	Fri, Sep 23, 2016	7.69	7.69	7.68	7.69
5344	NASDAQ	PPIH	Thu, Sep 22, 2016	7.71	7.74	7.60	7.60
5343	NASDAQ	PPIH	Wed, Sep 21, 2016	7.63	7.75	7.63	7.69
5342	NASDAQ	PPIH	Tue, Sep 20, 2016	7.70	7.71	7.63	7.63
5341	NASDAQ	PPIH	Mon, Sep 19, 2016	7.63	7.75	7.50	7.75
5340	NASDAQ	PPIH	Fri, Sep 16, 2016	7.82	7.84	7.57	7.60
5339	NASDAQ	PPIH	Thu, Sep 15, 2016	7.88	7.88	7.50	7.74
5338	NASDAQ	PPIH	Wed, Sep 14, 2016	7.65	7.89	7.65	7.74
5337	NASDAQ	PPIH	Tue, Sep 13, 2016	7.89	7.90	7.58	7.67
5336	NASDAQ	PPIH	Mon, Sep 12, 2016	7.63	7.87	7.63	7.80
5335	NASDAQ	PPIH	Fri, Sep 9, 2016	7.80	7.80	7.66	7.74
5334	NASDAQ	PPIH	Thu, Sep 8, 2016	7.72	7.87	7.72	7.77
5333	NASDAQ	PPIH	Wed, Sep 7, 2016	7.76	7.79	7.69	7.69
5332	NASDAQ	PPIH	Tue, Sep 6, 2016	7.62	7.80	7.54	7.73
5331	NASDAQ	PPIH	Fri, Sep 2, 2016	7.67	7.67	7.38	7.49
5330	NASDAQ	PPIH	Thu, Sep 1, 2016	7.51	7.73	7.50	7.50
5329	NASDAQ	PPIH	Wed, Aug 31, 2016	7.85	7.85	7.52	7.59
5328	NASDAQ	PPIH	Tue, Aug 30, 2016	7.90	7.90	7.53	7.75
5327	NASDAQ	PPIH	Mon, Aug 29, 2016	7.59	7.59	7.58	7.58
5326	NASDAQ	PPIH	Fri, Aug 26, 2016	7.40	7.59	7.40	7.54
5325	NASDAQ	PPIH	Thu, Aug 25, 2016	7.50	7.50	7.42	7.42
5324	NASDAQ	PPIH	Wed, Aug 24, 2016	7.52	7.52	7.39	7.44
5323	NASDAQ	PPIH	Tue, Aug 23, 2016	7.53	7.61	7.45	7.45
5322	NASDAQ	PPIH	Mon, Aug 22, 2016	7.63	7.63	7.32	7.50
5321	NASDAQ	PPIH	Fri, Aug 19, 2016	7.65	7.95	7.65	7.70
5320	NASDAQ	PPIH	Thu, Aug 18, 2016	7.70	7.89	7.50	7.63
5319	NASDAQ	PPIH	Wed, Aug 17, 2016	7.95	7.95	7.81	7.89
5318	NASDAQ	PPIH	Tue, Aug 16, 2016	8.02	8.02	7.76	7.76
5317	NASDAQ	PPIH	Mon, Aug 15, 2016	7.88	7.91	7.50	7.69
5316	NASDAQ	PPIH	Fri, Aug 12, 2016	0.00	0.00	0.00	8.04
5315	NASDAQ	PPIH	Thu, Aug 11, 2016	8.07	8.10	8.04	8.04
5314	NASDAQ	PPIH	Wed, Aug 10, 2016	8.00	8.05	7.80	7.86
5313	NASDAQ	PPIH	Tue, Aug 9, 2016	8.09	8.14	7.96	7.98
5312	NASDAQ	PPIH	Mon, Aug 8, 2016	7.71	8.09	7.61	8.05
5311	NASDAQ	PPIH	Fri, Aug 5, 2016	7.59	7.75	7.57	7.75
5310	NASDAQ	PPIH	Thu, Aug 4, 2016	7.68	7.77	7.68	7.76
5309	NASDAQ	PPIH	Wed, Aug 3, 2016	7.69	7.79	7.60	7.79
5308	NASDAQ	PPIH	Tue, Aug 2, 2016	7.67	7.79	7.61	7.61
5307	NASDAQ	PPIH	Mon, Aug 1, 2016	7.50	7.85	7.50	7.75
5306	NASDAQ	PPIH	Fri, Jul 29, 2016	7.65	7.65	7.65	7.65
5305	NASDAQ	PPIH	Thu, Jul 28, 2016	7.40	7.64	7.40	7.53
5304	NASDAQ	PPIH	Wed, Jul 27, 2016	7.50	7.68	7.45	7.55
5303	NASDAQ	PPIH	Tue, Jul 26, 2016	7.76	7.80	7.36	7.48
5302	NASDAQ	PPIH	Mon, Jul 25, 2016	7.84	7.84	7.78	7.78
5301	NASDAQ	PPIH	Fri, Jul 22, 2016	7.75	7.94	7.75	7.76
5300	NASDAQ	PPIH	Thu, Jul 21, 2016	7.83	7.83	7.67	7.82
5299	NASDAQ	PPIH	Wed, Jul 20, 2016	7.70	7.78	7.61	7.66
5298	NASDAQ	PPIH	Tue, Jul 19, 2016	7.78	7.96	7.73	7.74
5297	NASDAQ	PPIH	Mon, Jul 18, 2016	7.63	7.77	7.63	7.74
5296	NASDAQ	PPIH	Fri, Jul 15, 2016	7.65	7.79	7.47	7.75
5295	NASDAQ	PPIH	Thu, Jul 14, 2016	7.71	7.74	7.61	7.71
5294	NASDAQ	PPIH	Wed, Jul 13, 2016	7.58	7.80	7.51	7.59
5293	NASDAQ	PPIH	Tue, Jul 12, 2016	7.64	7.64	7.43	7.54
5292	NASDAQ	PPIH	Mon, Jul 11, 2016	7.53	7.60	7.50	7.54
5291	NASDAQ	PPIH	Fri, Jul 8, 2016	7.56	7.56	7.00	7.50
5290	NASDAQ	PPIH	Thu, Jul 7, 2016	7.43	7.44	7.34	7.34
5289	NASDAQ	PPIH	Wed, Jul 6, 2016	7.32	7.42	7.24	7.30
5288	NASDAQ	PPIH	Tue, Jul 5, 2016	7.49	7.49	7.30	7.39
5287	NASDAQ	PPIH	Fri, Jul 1, 2016	6.89	7.63	6.89	7.48
5286	NASDAQ	PPIH	Thu, Jun 30, 2016	7.41	7.57	7.40	7.46
5285	NASDAQ	PPIH	Wed, Jun 29, 2016	7.20	7.48	7.19	7.21
5284	NASDAQ	PPIH	Tue, Jun 28, 2016	7.09	7.24	7.03	7.12
5283	NASDAQ	PPIH	Mon, Jun 27, 2016	7.37	7.37	7.05	7.09
5282	NASDAQ	PPIH	Fri, Jun 24, 2016	7.40	7.58	7.40	7.46
5281	NASDAQ	PPIH	Thu, Jun 23, 2016	7.65	7.65	7.45	7.49
5280	NASDAQ	PPIH	Wed, Jun 22, 2016	7.45	7.74	7.40	7.49
5279	NASDAQ	PPIH	Tue, Jun 21, 2016	7.16	7.78	7.16	7.49
5278	NASDAQ	PPIH	Mon, Jun 20, 2016	7.55	7.58	7.15	7.18
5277	NASDAQ	PPIH	Fri, Jun 17, 2016	7.36	7.60	7.36	7.60
5276	NASDAQ	PPIH	Thu, Jun 16, 2016	7.68	7.68	7.26	7.26
5275	NASDAQ	PPIH	Wed, Jun 15, 2016	7.18	7.87	7.18	7.83
5274	NASDAQ	PPIH	Tue, Jun 14, 2016	7.08	7.33	6.95	7.33
5273	NASDAQ	PPIH	Mon, Jun 13, 2016	7.60	7.60	7.02	7.10
5272	NASDAQ	PPIH	Fri, Jun 10, 2016	7.76	7.76	7.76	7.76
5271	NASDAQ	PPIH	Thu, Jun 9, 2016	7.22	7.84	7.22	7.76
5270	NASDAQ	PPIH	Wed, Jun 8, 2016	7.85	7.90	7.85	7.90
5269	NASDAQ	PPIH	Tue, Jun 7, 2016	7.77	7.92	7.77	7.81
5268	NASDAQ	PPIH	Mon, Jun 6, 2016	7.89	7.90	7.75	7.89
5267	NASDAQ	PPIH	Fri, Jun 3, 2016	7.75	7.88	7.66	7.87
5266	NASDAQ	PPIH	Thu, Jun 2, 2016	7.80	7.95	7.75	7.76
5265	NASDAQ	PPIH	Wed, Jun 1, 2016	7.84	7.84	7.76	7.80
5264	NASDAQ	PPIH	Tue, May 31, 2016	7.85	7.95	7.83	7.90
5263	NASDAQ	PPIH	Fri, May 27, 2016	7.93	7.94	7.82	7.88
5262	NASDAQ	PPIH	Thu, May 26, 2016	7.85	7.91	7.79	7.79
5261	NASDAQ	PPIH	Wed, May 25, 2016	7.60	7.94	7.60	7.82
5260	NASDAQ	PPIH	Tue, May 24, 2016	7.70	7.88	7.38	7.52
5259	NASDAQ	PPIH	Mon, May 23, 2016	7.49	7.52	7.28	7.49
5258	NASDAQ	PPIH	Fri, May 20, 2016	6.97	7.19	6.74	7.00
5257	NASDAQ	PPIH	Thu, May 19, 2016	6.83	6.87	6.71	6.85
5256	NASDAQ	PPIH	Wed, May 18, 2016	6.78	6.91	6.73	6.91
5255	NASDAQ	PPIH	Tue, May 17, 2016	7.00	7.11	6.72	7.00
5254	NASDAQ	PPIH	Mon, May 16, 2016	6.82	6.92	6.72	6.90
5253	NASDAQ	PPIH	Fri, May 13, 2016	6.70	6.78	6.67	6.78
5252	NASDAQ	PPIH	Thu, May 12, 2016	6.72	6.86	6.70	6.75
5251	NASDAQ	PPIH	Wed, May 11, 2016	6.78	6.86	6.73	6.86
5250	NASDAQ	PPIH	Tue, May 10, 2016	6.71	6.71	6.70	6.71
5249	NASDAQ	PPIH	Mon, May 9, 2016	6.86	6.86	6.70	6.70
5248	NASDAQ	PPIH	Fri, May 6, 2016	6.90	6.98	6.85	6.97
5247	NASDAQ	PPIH	Thu, May 5, 2016	6.95	7.00	6.84	6.99
5246	NASDAQ	PPIH	Wed, May 4, 2016	6.75	6.93	6.72	6.90
5245	NASDAQ	PPIH	Tue, May 3, 2016	6.74	6.78	6.74	6.74
5244	NASDAQ	PPIH	Mon, May 2, 2016	7.00	7.03	6.70	6.77
5243	NASDAQ	PPIH	Fri, Apr 29, 2016	7.04	7.07	6.06	6.98
5242	NASDAQ	PPIH	Thu, Apr 28, 2016	7.05	7.06	7.00	7.00
5241	NASDAQ	PPIH	Wed, Apr 27, 2016	7.00	7.09	7.00	7.01
5240	NASDAQ	PPIH	Tue, Apr 26, 2016	7.06	7.14	7.06	7.08
5239	NASDAQ	PPIH	Mon, Apr 25, 2016	7.00	7.05	6.98	7.04
5238	NASDAQ	PPIH	Fri, Apr 22, 2016	7.09	7.13	7.01	7.01
5237	NASDAQ	PPIH	Thu, Apr 21, 2016	7.00	7.09	7.00	7.09
5236	NASDAQ	PPIH	Wed, Apr 20, 2016	7.07	7.09	6.80	7.09
5235	NASDAQ	PPIH	Tue, Apr 19, 2016	7.10	7.22	7.00	7.18
5234	NASDAQ	PPIH	Mon, Apr 18, 2016	7.08	7.15	7.07	7.10
5233	NASDAQ	PPIH	Fri, Apr 15, 2016	7.14	7.15	7.10	7.12
5232	NASDAQ	PPIH	Thu, Apr 14, 2016	7.24	7.24	7.05	7.14
5231	NASDAQ	PPIH	Wed, Apr 13, 2016	7.23	7.47	7.16	7.32
5230	NASDAQ	PPIH	Tue, Apr 12, 2016	7.17	7.17	7.15	7.15
5229	NASDAQ	PPIH	Mon, Apr 11, 2016	7.23	7.23	7.19	7.19
5228	NASDAQ	PPIH	Fri, Apr 8, 2016	7.09	7.10	6.95	7.06
5227	NASDAQ	PPIH	Thu, Apr 7, 2016	7.21	7.21	7.09	7.09
5226	NASDAQ	PPIH	Wed, Apr 6, 2016	7.19	7.21	7.14	7.19
5225	NASDAQ	PPIH	Tue, Apr 5, 2016	7.10	7.10	7.10	7.21
5224	NASDAQ	PPIH	Mon, Apr 4, 2016	7.07	7.27	7.04	7.10
5223	NASDAQ	PPIH	Fri, Apr 1, 2016	7.15	7.21	6.41	7.09
5222	NASDAQ	PPIH	Thu, Mar 31, 2016	7.33	7.33	7.33	7.33
5221	NASDAQ	PPIH	Wed, Mar 30, 2016	7.33	7.83	7.19	7.19
5220	NASDAQ	PPIH	Tue, Mar 29, 2016	6.98	7.14	6.98	7.09
5219	NASDAQ	PPIH	Mon, Mar 28, 2016	7.06	7.14	6.80	7.08
5218	NASDAQ	PPIH	Thu, Mar 24, 2016	7.13	7.13	7.13	7.11
5217	NASDAQ	PPIH	Wed, Mar 23, 2016	7.39	7.50	7.13	7.13
5216	NASDAQ	PPIH	Tue, Mar 22, 2016	7.22	7.44	7.12	7.25
5215	NASDAQ	PPIH	Mon, Mar 21, 2016	7.59	7.59	7.00	7.22
5214	NASDAQ	PPIH	Fri, Mar 18, 2016	7.86	7.89	7.49	7.49
5213	NASDAQ	PPIH	Thu, Mar 17, 2016	7.23	7.76	7.23	7.74
5212	NASDAQ	PPIH	Wed, Mar 16, 2016	7.29	7.34	7.14	7.19
5211	NASDAQ	PPIH	Tue, Mar 15, 2016	7.22	7.22	7.22	7.26
5210	NASDAQ	PPIH	Mon, Mar 14, 2016	7.32	7.33	7.21	7.22
5209	NASDAQ	PPIH	Fri, Mar 11, 2016	7.22	7.22	7.22	7.35
5208	NASDAQ	PPIH	Thu, Mar 10, 2016	7.33	7.33	7.33	7.22
5207	NASDAQ	PPIH	Wed, Mar 9, 2016	7.24	7.33	7.16	7.11
5206	NASDAQ	PPIH	Tue, Mar 8, 2016	7.25	7.25	7.25	7.28
5205	NASDAQ	PPIH	Mon, Mar 7, 2016	7.29	7.35	7.22	7.33
5204	NASDAQ	PPIH	Fri, Mar 4, 2016	7.27	7.35	7.27	7.23
5203	NASDAQ	PPIH	Thu, Mar 3, 2016	7.31	7.31	7.31	7.36
5202	NASDAQ	PPIH	Wed, Mar 2, 2016	7.29	7.31	7.21	7.29
5201	NASDAQ	PPIH	Tue, Mar 1, 2016	7.34	7.34	7.34	7.30
5200	NASDAQ	PPIH	Mon, Feb 29, 2016	7.40	7.40	7.13	7.36
5199	NASDAQ	PPIH	Fri, Feb 26, 2016	7.39	7.45	7.32	7.39
5198	NASDAQ	PPIH	Thu, Feb 25, 2016	7.41	7.43	7.31	7.33
5197	NASDAQ	PPIH	Wed, Feb 24, 2016	7.35	7.43	7.30	7.35
5196	NASDAQ	PPIH	Tue, Feb 23, 2016	7.44	7.53	7.33	7.33
5195	NASDAQ	PPIH	Mon, Feb 22, 2016	7.06	7.39	7.06	7.38
5194	NASDAQ	PPIH	Fri, Feb 19, 2016	7.14	7.14	7.00	7.01
5193	NASDAQ	PPIH	Thu, Feb 18, 2016	7.02	7.10	6.95	7.10
5192	NASDAQ	PPIH	Wed, Feb 17, 2016	7.00	7.09	6.95	7.00
5191	NASDAQ	PPIH	Tue, Feb 16, 2016	7.09	7.10	7.09	7.10
5190	NASDAQ	PPIH	Fri, Feb 12, 2016	7.03	7.26	7.00	7.08
5189	NASDAQ	PPIH	Thu, Feb 11, 2016	6.98	7.25	6.98	7.11
5188	NASDAQ	PPIH	Wed, Feb 10, 2016	7.04	7.32	7.00	7.30
5187	NASDAQ	PPIH	Tue, Feb 9, 2016	7.34	7.38	7.04	7.07
5186	NASDAQ	PPIH	Mon, Feb 8, 2016	7.44	7.54	7.19	7.28
5185	NASDAQ	PPIH	Fri, Feb 5, 2016	7.59	7.59	7.47	7.50
5184	NASDAQ	PPIH	Thu, Feb 4, 2016	7.48	7.65	7.48	7.60
5183	NASDAQ	PPIH	Wed, Feb 3, 2016	7.77	7.77	7.48	7.54
5182	NASDAQ	PPIH	Tue, Feb 2, 2016	7.70	7.82	7.48	7.50
5181	NASDAQ	PPIH	Mon, Feb 1, 2016	6.73	8.37	6.73	7.42
5180	NASDAQ	PPIH	Fri, Jan 29, 2016	5.36	6.40	5.36	6.40
5179	NASDAQ	PPIH	Thu, Jan 28, 2016	6.33	6.39	6.13	6.18
5178	NASDAQ	PPIH	Wed, Jan 27, 2016	6.30	6.38	6.30	6.31
5177	NASDAQ	PPIH	Tue, Jan 26, 2016	6.51	6.62	6.34	6.38
5176	NASDAQ	PPIH	Mon, Jan 25, 2016	6.74	6.82	6.25	6.53
5175	NASDAQ	PPIH	Fri, Jan 22, 2016	5.93	7.04	5.93	6.70
5174	NASDAQ	PPIH	Thu, Jan 21, 2016	6.21	6.23	5.75	5.93
5173	NASDAQ	PPIH	Wed, Jan 20, 2016	6.18	6.27	5.90	6.27
5172	NASDAQ	PPIH	Tue, Jan 19, 2016	6.35	6.44	6.15	6.15
5171	NASDAQ	PPIH	Fri, Jan 15, 2016	6.32	6.48	6.32	6.41
5170	NASDAQ	PPIH	Thu, Jan 14, 2016	6.31	6.47	6.27	6.47
5169	NASDAQ	PPIH	Wed, Jan 13, 2016	6.55	6.65	6.30	6.39
5168	NASDAQ	PPIH	Tue, Jan 12, 2016	6.59	6.63	6.51	6.51
5167	NASDAQ	PPIH	Mon, Jan 11, 2016	6.22	6.59	6.22	6.57
5166	NASDAQ	PPIH	Fri, Jan 8, 2016	6.70	6.71	6.23	6.42
5165	NASDAQ	PPIH	Thu, Jan 7, 2016	6.91	6.91	6.47	6.48
5164	NASDAQ	PPIH	Wed, Jan 6, 2016	6.68	7.07	6.66	6.88
5163	NASDAQ	PPIH	Tue, Jan 5, 2016	6.73	6.74	6.60	6.69
5162	NASDAQ	PPIH	Mon, Jan 4, 2016	6.50	6.53	6.38	6.51
5161	NASDAQ	PPIH	Thu, Dec 31, 2015	6.49	6.58	6.48	6.54
5160	NASDAQ	PPIH	Wed, Dec 30, 2015	6.54	6.59	6.46	6.46
5159	NASDAQ	PPIH	Tue, Dec 29, 2015	6.50	6.54	6.45	6.48
5158	NASDAQ	PPIH	Mon, Dec 28, 2015	6.58	6.59	6.40	6.40
5157	NASDAQ	PPIH	Thu, Dec 24, 2015	6.56	6.71	6.32	6.48
5156	NASDAQ	PPIH	Wed, Dec 23, 2015	6.20	6.59	6.19	6.50
5155	NASDAQ	PPIH	Tue, Dec 22, 2015	6.25	6.25	6.21	6.22
5154	NASDAQ	PPIH	Mon, Dec 21, 2015	6.10	6.55	6.08	6.24
5153	NASDAQ	PPIH	Fri, Dec 18, 2015	6.18	6.18	5.84	6.03
5152	NASDAQ	PPIH	Thu, Dec 17, 2015	6.35	6.37	6.13	6.19
5151	NASDAQ	PPIH	Wed, Dec 16, 2015	6.31	6.40	6.13	6.20
5150	NASDAQ	PPIH	Tue, Dec 15, 2015	6.15	6.48	6.12	6.41
5149	NASDAQ	PPIH	Mon, Dec 14, 2015	6.42	6.46	6.01	6.09
5148	NASDAQ	PPIH	Fri, Dec 11, 2015	6.60	6.60	6.17	6.23
5147	NASDAQ	PPIH	Thu, Dec 10, 2015	6.67	6.78	6.43	6.54
5146	NASDAQ	PPIH	Wed, Dec 9, 2015	6.67	6.90	6.53	6.57
5145	NASDAQ	PPIH	Tue, Dec 8, 2015	6.35	6.94	6.00	6.45
5144	NASDAQ	PPIH	Mon, Dec 7, 2015	5.50	5.81	5.50	5.80
5143	NASDAQ	PPIH	Fri, Dec 4, 2015	5.77	5.82	5.53	5.81
5142	NASDAQ	PPIH	Thu, Dec 3, 2015	5.73	5.78	5.70	5.77
5141	NASDAQ	PPIH	Wed, Dec 2, 2015	5.64	5.81	5.64	5.72
5140	NASDAQ	PPIH	Tue, Dec 1, 2015	5.68	5.68	5.68	5.68
5139	NASDAQ	PPIH	Mon, Nov 30, 2015	5.56	5.76	5.56	5.76
5138	NASDAQ	PPIH	Fri, Nov 27, 2015	5.75	5.75	5.60	5.62
5137	NASDAQ	PPIH	Wed, Nov 25, 2015	5.72	5.72	5.72	5.72
5136	NASDAQ	PPIH	Tue, Nov 24, 2015	5.49	5.75	5.49	5.69
5135	NASDAQ	PPIH	Mon, Nov 23, 2015	5.68	5.68	5.61	5.61
5134	NASDAQ	PPIH	Fri, Nov 20, 2015	5.66	5.67	5.57	5.65
5133	NASDAQ	PPIH	Thu, Nov 19, 2015	5.32	5.59	5.23	5.59
5132	NASDAQ	PPIH	Wed, Nov 18, 2015	5.33	5.44	5.31	5.43
5131	NASDAQ	PPIH	Tue, Nov 17, 2015	5.24	5.35	4.84	5.27
5130	NASDAQ	PPIH	Mon, Nov 16, 2015	5.13	5.27	5.13	5.27
5129	NASDAQ	PPIH	Fri, Nov 13, 2015	5.21	5.24	5.05	5.17
5128	NASDAQ	PPIH	Thu, Nov 12, 2015	5.32	5.34	5.19	5.19
5127	NASDAQ	PPIH	Wed, Nov 11, 2015	5.47	5.52	5.26	5.30
5126	NASDAQ	PPIH	Tue, Nov 10, 2015	5.74	5.74	5.41	5.45
5125	NASDAQ	PPIH	Mon, Nov 9, 2015	5.57	5.57	5.45	5.47
5124	NASDAQ	PPIH	Fri, Nov 6, 2015	5.71	5.73	5.56	5.56
5123	NASDAQ	PPIH	Thu, Nov 5, 2015	5.72	5.72	5.69	5.72
5122	NASDAQ	PPIH	Wed, Nov 4, 2015	5.64	5.73	5.62	5.62
5121	NASDAQ	PPIH	Tue, Nov 3, 2015	5.53	5.64	5.51	5.57
5120	NASDAQ	PPIH	Mon, Nov 2, 2015	5.58	5.65	5.53	5.60
5119	NASDAQ	PPIH	Fri, Oct 30, 2015	5.67	5.69	5.63	5.64
5118	NASDAQ	PPIH	Thu, Oct 29, 2015	5.64	5.69	5.60	5.66
5117	NASDAQ	PPIH	Wed, Oct 28, 2015	5.67	5.69	5.57	5.59
5116	NASDAQ	PPIH	Tue, Oct 27, 2015	5.64	5.68	5.46	5.56
5115	NASDAQ	PPIH	Mon, Oct 26, 2015	5.53	5.68	5.52	5.56
5114	NASDAQ	PPIH	Fri, Oct 23, 2015	5.54	5.61	5.46	5.59
5113	NASDAQ	PPIH	Thu, Oct 22, 2015	5.34	5.60	5.34	5.47
5112	NASDAQ	PPIH	Wed, Oct 21, 2015	5.38	5.45	5.31	5.39
5111	NASDAQ	PPIH	Tue, Oct 20, 2015	5.23	5.37	5.23	5.30
5110	NASDAQ	PPIH	Mon, Oct 19, 2015	5.24	5.37	5.24	5.30
5109	NASDAQ	PPIH	Fri, Oct 16, 2015	5.30	5.34	5.21	5.22
5108	NASDAQ	PPIH	Thu, Oct 15, 2015	5.41	5.41	5.30	5.39
5107	NASDAQ	PPIH	Wed, Oct 14, 2015	5.33	5.44	5.26	5.35
5106	NASDAQ	PPIH	Tue, Oct 13, 2015	5.39	5.43	5.37	5.43
5105	NASDAQ	PPIH	Mon, Oct 12, 2015	5.42	5.50	5.36	5.36
5104	NASDAQ	PPIH	Fri, Oct 9, 2015	5.45	5.51	5.32	5.36
5103	NASDAQ	PPIH	Thu, Oct 8, 2015	5.45	5.50	5.41	5.48
5102	NASDAQ	PPIH	Wed, Oct 7, 2015	5.09	5.63	5.05	5.37
5101	NASDAQ	PPIH	Tue, Oct 6, 2015	5.03	5.03	5.01	5.01
5100	NASDAQ	PPIH	Mon, Oct 5, 2015	5.05	5.06	5.02	5.02
5099	NASDAQ	PPIH	Fri, Oct 2, 2015	5.04	5.04	5.04	5.04
5098	NASDAQ	PPIH	Thu, Oct 1, 2015	5.15	5.15	5.01	5.03
5097	NASDAQ	PPIH	Wed, Sep 30, 2015	5.13	5.14	5.03	5.14
5096	NASDAQ	PPIH	Tue, Sep 29, 2015	5.12	5.12	4.98	5.02
5095	NASDAQ	PPIH	Mon, Sep 28, 2015	5.20	5.21	5.12	5.12
5094	NASDAQ	PPIH	Fri, Sep 25, 2015	5.29	5.30	5.21	5.21
5093	NASDAQ	PPIH	Thu, Sep 24, 2015	5.27	5.31	5.16	5.20
5092	NASDAQ	PPIH	Wed, Sep 23, 2015	5.25	5.36	5.21	5.26
5091	NASDAQ	PPIH	Tue, Sep 22, 2015	5.16	5.40	5.10	5.32
5090	NASDAQ	PPIH	Mon, Sep 21, 2015	5.18	5.25	5.17	5.18
5089	NASDAQ	PPIH	Fri, Sep 18, 2015	4.90	5.10	4.87	5.10
5088	NASDAQ	PPIH	Thu, Sep 17, 2015	4.75	5.04	4.66	4.67
5087	NASDAQ	PPIH	Wed, Sep 16, 2015	4.85	4.85	4.67	4.75
5086	NASDAQ	PPIH	Tue, Sep 15, 2015	4.63	4.88	4.63	4.85
5085	NASDAQ	PPIH	Mon, Sep 14, 2015	4.71	4.85	4.48	4.52
5084	NASDAQ	PPIH	Fri, Sep 11, 2015	4.82	4.88	4.72	4.72
5083	NASDAQ	PPIH	Thu, Sep 10, 2015	4.86	4.87	4.82	4.85
5082	NASDAQ	PPIH	Wed, Sep 9, 2015	4.88	4.93	4.84	4.86
5081	NASDAQ	PPIH	Tue, Sep 8, 2015	4.83	4.93	4.83	4.84
5080	NASDAQ	PPIH	Fri, Sep 4, 2015	4.78	4.89	4.77	4.80
5079	NASDAQ	PPIH	Thu, Sep 3, 2015	4.82	5.01	4.77	4.90
5078	NASDAQ	PPIH	Wed, Sep 2, 2015	5.30	5.33	4.66	4.74
5077	NASDAQ	PPIH	Tue, Sep 1, 2015	5.38	5.38	5.25	5.32
5076	NASDAQ	PPIH	Mon, Aug 31, 2015	5.42	5.53	5.37	5.43
5075	NASDAQ	PPIH	Fri, Aug 28, 2015	5.19	5.42	5.18	5.40
5074	NASDAQ	PPIH	Thu, Aug 27, 2015	5.15	5.20	5.15	5.18
5073	NASDAQ	PPIH	Wed, Aug 26, 2015	4.98	5.04	4.85	4.90
5072	NASDAQ	PPIH	Tue, Aug 25, 2015	5.27	5.29	4.80	4.80
5071	NASDAQ	PPIH	Mon, Aug 24, 2015	4.96	5.09	4.78	5.03
5070	NASDAQ	PPIH	Fri, Aug 21, 2015	5.29	5.29	5.10	5.14
5069	NASDAQ	PPIH	Thu, Aug 20, 2015	5.28	5.38	5.26	5.34
5068	NASDAQ	PPIH	Wed, Aug 19, 2015	5.39	5.41	5.29	5.35
5067	NASDAQ	PPIH	Tue, Aug 18, 2015	5.50	5.59	5.35	5.40
5066	NASDAQ	PPIH	Mon, Aug 17, 2015	5.45	5.68	5.45	5.52
5065	NASDAQ	PPIH	Fri, Aug 14, 2015	5.44	5.63	5.43	5.51
5064	NASDAQ	PPIH	Thu, Aug 13, 2015	5.44	5.45	5.37	5.37
5063	NASDAQ	PPIH	Wed, Aug 12, 2015	5.37	5.57	5.29	5.43
5062	NASDAQ	PPIH	Tue, Aug 11, 2015	5.61	5.61	5.44	5.52
5061	NASDAQ	PPIH	Mon, Aug 10, 2015	5.55	5.74	5.48	5.59
5060	NASDAQ	PPIH	Fri, Aug 7, 2015	5.50	5.62	5.50	5.54
5059	NASDAQ	PPIH	Thu, Aug 6, 2015	5.57	5.74	5.57	5.58
5058	NASDAQ	PPIH	Wed, Aug 5, 2015	5.58	5.72	5.58	5.67
5057	NASDAQ	PPIH	Tue, Aug 4, 2015	5.71	5.76	5.46	5.53
5056	NASDAQ	PPIH	Mon, Aug 3, 2015	5.59	5.85	5.47	5.68
5055	NASDAQ	PPIH	Fri, Jul 31, 2015	5.77	5.77	5.51	5.61
5054	NASDAQ	PPIH	Thu, Jul 30, 2015	5.55	5.75	5.50	5.65
5053	NASDAQ	PPIH	Wed, Jul 29, 2015	5.75	5.86	5.47	5.58
5052	NASDAQ	PPIH	Tue, Jul 28, 2015	5.87	5.95	5.81	5.81
5051	NASDAQ	PPIH	Mon, Jul 27, 2015	5.85	6.01	5.85	5.89
5050	NASDAQ	PPIH	Fri, Jul 24, 2015	5.98	6.05	5.94	5.95
5049	NASDAQ	PPIH	Thu, Jul 23, 2015	5.99	6.11	5.95	5.96
5048	NASDAQ	PPIH	Wed, Jul 22, 2015	5.97	5.98	5.87	5.89
5047	NASDAQ	PPIH	Tue, Jul 21, 2015	6.01	6.01	5.81	5.91
5046	NASDAQ	PPIH	Mon, Jul 20, 2015	5.99	6.09	5.99	6.01
5045	NASDAQ	PPIH	Fri, Jul 17, 2015	5.70	6.00	5.64	6.00
5044	NASDAQ	PPIH	Thu, Jul 16, 2015	5.57	5.89	5.56	5.80
5043	NASDAQ	PPIH	Wed, Jul 15, 2015	5.81	5.81	5.71	5.80
5042	NASDAQ	PPIH	Tue, Jul 14, 2015	5.80	5.89	5.79	5.82
5041	NASDAQ	PPIH	Mon, Jul 13, 2015	5.70	5.86	5.61	5.85
5040	NASDAQ	PPIH	Fri, Jul 10, 2015	5.56	5.65	5.56	5.63
5039	NASDAQ	PPIH	Thu, Jul 9, 2015	5.69	5.69	5.56	5.56
5038	NASDAQ	PPIH	Wed, Jul 8, 2015	5.64	5.80	5.57	5.59
5037	NASDAQ	PPIH	Tue, Jul 7, 2015	5.81	5.85	5.61	5.65
5036	NASDAQ	PPIH	Mon, Jul 6, 2015	5.77	5.82	5.57	5.74
5035	NASDAQ	PPIH	Thu, Jul 2, 2015	5.82	5.93	5.82	5.86
5034	NASDAQ	PPIH	Wed, Jul 1, 2015	6.00	6.00	5.82	5.86
5033	NASDAQ	PPIH	Tue, Jun 30, 2015	6.32	6.32	5.80	6.05
5032	NASDAQ	PPIH	Mon, Jun 29, 2015	6.08	6.16	6.00	6.00
5031	NASDAQ	PPIH	Fri, Jun 26, 2015	6.03	6.24	6.01	6.20
5030	NASDAQ	PPIH	Thu, Jun 25, 2015	6.10	6.20	6.05	6.11
5029	NASDAQ	PPIH	Wed, Jun 24, 2015	6.11	6.27	6.10	6.10
5028	NASDAQ	PPIH	Tue, Jun 23, 2015	6.26	6.41	6.13	6.16
5027	NASDAQ	PPIH	Mon, Jun 22, 2015	6.31	6.44	6.24	6.26
5026	NASDAQ	PPIH	Fri, Jun 19, 2015	6.30	6.40	6.31	6.32
5025	NASDAQ	PPIH	Thu, Jun 18, 2015	6.41	6.45	6.36	6.38
5024	NASDAQ	PPIH	Wed, Jun 17, 2015	6.29	6.45	6.36	6.37
5023	NASDAQ	PPIH	Tue, Jun 16, 2015	6.40	6.45	6.28	6.33
5022	NASDAQ	PPIH	Mon, Jun 15, 2015	6.40	6.45	6.32	6.40
5021	NASDAQ	PPIH	Fri, Jun 12, 2015	6.40	6.64	6.10	6.37
5020	NASDAQ	PPIH	Thu, Jun 11, 2015	6.12	6.15	6.00	6.06
5019	NASDAQ	PPIH	Wed, Jun 10, 2015	6.17	6.17	6.12	6.12
5018	NASDAQ	PPIH	Tue, Jun 9, 2015	6.20	6.20	6.10	6.19
5017	NASDAQ	PPIH	Mon, Jun 8, 2015	6.27	6.28	6.15	6.28
5016	NASDAQ	PPIH	Fri, Jun 5, 2015	6.24	6.24	6.10	6.21
5015	NASDAQ	PPIH	Thu, Jun 4, 2015	6.05	6.24	6.05	6.23
5014	NASDAQ	PPIH	Wed, Jun 3, 2015	6.28	6.28	6.17	6.17
5013	NASDAQ	PPIH	Tue, Jun 2, 2015	6.15	6.23	6.14	6.16
5012	NASDAQ	PPIH	Mon, Jun 1, 2015	6.32	6.32	6.13	6.13
5011	NASDAQ	PPIH	Fri, May 29, 2015	6.23	6.31	6.15	6.31
5010	NASDAQ	PPIH	Thu, May 28, 2015	6.21	6.21	6.12	6.15
5009	NASDAQ	PPIH	Wed, May 27, 2015	6.12	6.27	6.12	6.22
5008	NASDAQ	PPIH	Tue, May 26, 2015	6.23	6.38	6.12	6.15
5007	NASDAQ	PPIH	Fri, May 22, 2015	6.20	6.37	6.10	6.16
5006	NASDAQ	PPIH	Thu, May 21, 2015	6.21	6.25	6.05	6.16
5005	NASDAQ	PPIH	Wed, May 20, 2015	6.20	6.36	6.13	6.26
5004	NASDAQ	PPIH	Tue, May 19, 2015	6.26	6.31	6.13	6.25
5003	NASDAQ	PPIH	Mon, May 18, 2015	6.43	6.48	5.76	6.39
5002	NASDAQ	PPIH	Fri, May 15, 2015	6.34	6.55	6.34	6.37
5001	NASDAQ	PPIH	Thu, May 14, 2015	6.53	6.53	6.27	6.27
5000	NASDAQ	PPIH	Wed, May 13, 2015	6.45	6.55	6.36	6.40
4999	NASDAQ	PPIH	Tue, May 12, 2015	6.39	6.55	6.37	6.39
4998	NASDAQ	PPIH	Mon, May 11, 2015	6.29	6.49	6.29	6.38
4997	NASDAQ	PPIH	Fri, May 8, 2015	6.15	6.49	6.10	6.23
4996	NASDAQ	PPIH	Thu, May 7, 2015	6.22	6.22	6.01	6.05
4995	NASDAQ	PPIH	Wed, May 6, 2015	6.22	6.25	6.12	6.16
4994	NASDAQ	PPIH	Tue, May 5, 2015	6.19	6.23	6.18	6.18
4993	NASDAQ	PPIH	Mon, May 4, 2015	6.10	6.28	6.09	6.17
4992	NASDAQ	PPIH	Fri, May 1, 2015	5.84	6.14	5.84	6.01
4991	NASDAQ	PPIH	Thu, Apr 30, 2015	5.55	5.93	5.55	5.93
4990	NASDAQ	PPIH	Wed, Apr 29, 2015	5.84	5.97	5.51	5.60
4989	NASDAQ	PPIH	Tue, Apr 28, 2015	5.65	5.99	5.55	5.86
4988	NASDAQ	PPIH	Mon, Apr 27, 2015	5.69	5.90	5.65	5.65
4987	NASDAQ	PPIH	Fri, Apr 24, 2015	5.86	5.87	5.72	5.75
4986	NASDAQ	PPIH	Thu, Apr 23, 2015	6.00	6.05	5.75	5.75
4985	NASDAQ	PPIH	Wed, Apr 22, 2015	6.05	6.14	5.81	5.81
4984	NASDAQ	PPIH	Tue, Apr 21, 2015	6.15	6.18	5.89	5.98
4983	NASDAQ	PPIH	Mon, Apr 20, 2015	6.07	6.19	5.86	6.00
4982	NASDAQ	PPIH	Fri, Apr 17, 2015	6.12	6.27	5.86	5.95
4981	NASDAQ	PPIH	Thu, Apr 16, 2015	6.28	6.28	6.02	6.04
4980	NASDAQ	PPIH	Wed, Apr 15, 2015	6.30	6.33	6.20	6.21
4979	NASDAQ	PPIH	Tue, Apr 14, 2015	6.32	6.34	6.20	6.20
4978	NASDAQ	PPIH	Mon, Apr 13, 2015	6.20	6.26	6.16	6.22
4977	NASDAQ	PPIH	Fri, Apr 10, 2015	6.30	6.36	6.22	6.30
4976	NASDAQ	PPIH	Thu, Apr 9, 2015	6.33	6.35	6.26	6.30
4975	NASDAQ	PPIH	Wed, Apr 8, 2015	6.35	6.35	6.12	6.35
4974	NASDAQ	PPIH	Tue, Apr 7, 2015	6.29	6.38	6.29	6.36
4973	NASDAQ	PPIH	Mon, Apr 6, 2015	6.37	6.38	6.17	6.31
4972	NASDAQ	PPIH	Thu, Apr 2, 2015	6.27	6.36	6.13	6.34
4971	NASDAQ	PPIH	Wed, Apr 1, 2015	6.30	6.30	6.06	6.22
4970	NASDAQ	PPIH	Tue, Mar 31, 2015	6.22	6.38	6.14	6.25
4969	NASDAQ	PPIH	Mon, Mar 30, 2015	6.12	6.32	6.12	6.26
4968	NASDAQ	PPIH	Fri, Mar 27, 2015	6.26	6.27	6.10	6.10
4967	NASDAQ	PPIH	Thu, Mar 26, 2015	6.07	6.36	6.05	6.25
4966	NASDAQ	PPIH	Wed, Mar 25, 2015	6.18	6.19	6.11	6.13
4965	NASDAQ	PPIH	Tue, Mar 24, 2015	6.12	6.14	6.01	6.12
4964	NASDAQ	PPIH	Mon, Mar 23, 2015	6.04	6.18	6.04	6.11
4963	NASDAQ	PPIH	Fri, Mar 20, 2015	6.22	6.22	6.06	6.13
4962	NASDAQ	PPIH	Thu, Mar 19, 2015	5.94	6.11	5.95	6.11
4961	NASDAQ	PPIH	Wed, Mar 18, 2015	6.03	6.07	5.95	5.95
4960	NASDAQ	PPIH	Tue, Mar 17, 2015	6.00	6.09	6.00	6.06
4959	NASDAQ	PPIH	Mon, Mar 16, 2015	6.17	6.19	5.94	6.05
4958	NASDAQ	PPIH	Fri, Mar 13, 2015	6.12	6.22	5.75	6.12
4957	NASDAQ	PPIH	Thu, Mar 12, 2015	6.18	6.24	6.16	6.17
4956	NASDAQ	PPIH	Wed, Mar 11, 2015	6.33	6.33	6.15	6.15
4955	NASDAQ	PPIH	Tue, Mar 10, 2015	6.21	6.30	6.12	6.21
4954	NASDAQ	PPIH	Mon, Mar 9, 2015	6.42	6.42	6.22	6.39
4953	NASDAQ	PPIH	Fri, Mar 6, 2015	6.26	6.39	6.24	6.36
4952	NASDAQ	PPIH	Thu, Mar 5, 2015	6.35	6.39	6.26	6.39
4951	NASDAQ	PPIH	Wed, Mar 4, 2015	6.38	6.44	6.32	6.35
4950	NASDAQ	PPIH	Tue, Mar 3, 2015	6.49	6.49	6.33	6.37
4949	NASDAQ	PPIH	Mon, Mar 2, 2015	6.35	6.54	6.16	6.29
4948	NASDAQ	PPIH	Fri, Feb 27, 2015	6.54	6.60	6.40	6.45
4947	NASDAQ	PPIH	Thu, Feb 26, 2015	6.25	6.63	6.18	6.63
4946	NASDAQ	PPIH	Wed, Feb 25, 2015	6.43	6.58	6.16	6.18
4945	NASDAQ	PPIH	Tue, Feb 24, 2015	6.39	6.50	6.22	6.42
4944	NASDAQ	PPIH	Mon, Feb 23, 2015	6.57	6.70	6.41	6.54
4943	NASDAQ	PPIH	Fri, Feb 20, 2015	7.04	7.04	6.65	6.75
4942	NASDAQ	PPIH	Thu, Feb 19, 2015	6.87	7.10	6.82	6.83
4941	NASDAQ	PPIH	Wed, Feb 18, 2015	6.52	6.88	6.40	6.70
4940	NASDAQ	PPIH	Tue, Feb 17, 2015	6.68	7.00	6.29	6.46
4939	NASDAQ	PPIH	Fri, Feb 13, 2015	6.46	6.99	6.37	6.79
4938	NASDAQ	PPIH	Thu, Feb 12, 2015	6.30	6.47	6.28	6.43
4937	NASDAQ	PPIH	Wed, Feb 11, 2015	6.10	6.44	6.00	6.19
4936	NASDAQ	PPIH	Tue, Feb 10, 2015	6.70	6.70	5.90	6.01
4935	NASDAQ	PPIH	Mon, Feb 9, 2015	6.59	6.60	6.51	6.57
4934	NASDAQ	PPIH	Fri, Feb 6, 2015	5.94	6.69	5.94	6.53
4933	NASDAQ	PPIH	Thu, Feb 5, 2015	5.82	6.00	5.65	5.74
4932	NASDAQ	PPIH	Wed, Feb 4, 2015	5.60	5.85	5.55	5.60
4931	NASDAQ	PPIH	Tue, Feb 3, 2015	5.84	5.84	5.62	5.62
4930	NASDAQ	PPIH	Mon, Feb 2, 2015	5.71	5.82	5.56	5.61
4929	NASDAQ	PPIH	Fri, Jan 30, 2015	5.65	5.86	5.55	5.58
4928	NASDAQ	PPIH	Thu, Jan 29, 2015	5.99	5.99	5.61	5.78
4927	NASDAQ	PPIH	Wed, Jan 28, 2015	5.89	5.97	5.82	5.82
4926	NASDAQ	PPIH	Tue, Jan 27, 2015	5.76	5.84	5.64	5.80
4925	NASDAQ	PPIH	Mon, Jan 26, 2015	5.77	6.63	5.77	5.77
4924	NASDAQ	PPIH	Fri, Jan 23, 2015	6.23	6.43	5.77	5.86
4923	NASDAQ	PPIH	Thu, Jan 22, 2015	6.50	6.50	6.08	6.11
4922	NASDAQ	PPIH	Wed, Jan 21, 2015	6.30	6.25	6.01	6.24
4921	NASDAQ	PPIH	Tue, Jan 20, 2015	6.02	6.21	6.02	6.17
4920	NASDAQ	PPIH	Fri, Jan 16, 2015	6.05	6.08	6.00	6.00
4919	NASDAQ	PPIH	Thu, Jan 15, 2015	6.08	6.08	6.00	6.05
4918	NASDAQ	PPIH	Wed, Jan 14, 2015	6.03	6.15	6.00	6.03
4917	NASDAQ	PPIH	Tue, Jan 13, 2015	6.62	6.62	5.99	6.15
4916	NASDAQ	PPIH	Mon, Jan 12, 2015	6.59	6.63	6.51	6.56
4915	NASDAQ	PPIH	Fri, Jan 9, 2015	6.53	6.66	6.50	6.56
4914	NASDAQ	PPIH	Thu, Jan 8, 2015	6.60	6.71	6.51	6.55
4913	NASDAQ	PPIH	Wed, Jan 7, 2015	6.89	6.89	6.50	6.50
4912	NASDAQ	PPIH	Tue, Jan 6, 2015	6.70	6.80	6.51	6.58
4911	NASDAQ	PPIH	Mon, Jan 5, 2015	7.01	7.08	6.60	6.60
4910	NASDAQ	PPIH	Fri, Jan 2, 2015	7.00	7.20	6.76	6.95
4909	NASDAQ	PPIH	Wed, Dec 31, 2014	7.00	7.06	6.66	7.01
4908	NASDAQ	PPIH	Tue, Dec 30, 2014	6.77	7.14	6.76	7.00
4907	NASDAQ	PPIH	Mon, Dec 29, 2014	6.91	6.91	6.52	6.75
4906	NASDAQ	PPIH	Fri, Dec 26, 2014	7.30	7.30	6.62	6.85
4905	NASDAQ	PPIH	Wed, Dec 24, 2014	6.99	7.30	6.85	6.95
4904	NASDAQ	PPIH	Tue, Dec 23, 2014	6.10	6.81	6.05	6.73
4903	NASDAQ	PPIH	Mon, Dec 22, 2014	6.22	6.22	5.79	6.03
4902	NASDAQ	PPIH	Fri, Dec 19, 2014	5.95	6.28	5.91	6.09
4901	NASDAQ	PPIH	Thu, Dec 18, 2014	5.66	6.13	5.66	5.95
4900	NASDAQ	PPIH	Wed, Dec 17, 2014	5.92	6.08	5.46	5.46
4899	NASDAQ	PPIH	Tue, Dec 16, 2014	6.15	6.15	5.66	5.96
4898	NASDAQ	PPIH	Mon, Dec 15, 2014	6.34	6.34	6.02	6.15
4897	NASDAQ	PPIH	Fri, Dec 12, 2014	6.75	6.75	6.15	6.34
4896	NASDAQ	PPIH	Thu, Dec 11, 2014	6.94	7.14	6.43	6.55
4895	NASDAQ	PPIH	Wed, Dec 10, 2014	7.17	7.33	6.81	6.86
4894	NASDAQ	PPIH	Tue, Dec 9, 2014	7.56	7.90	7.04	7.20
4893	NASDAQ	PPIH	Mon, Dec 8, 2014	7.63	8.11	7.63	7.77
4892	NASDAQ	PPIH	Fri, Dec 5, 2014	7.66	7.85	7.41	7.68
4891	NASDAQ	PPIH	Thu, Dec 4, 2014	7.92	8.10	7.63	7.85
4890	NASDAQ	PPIH	Wed, Dec 3, 2014	8.43	8.43	7.57	7.92
4889	NASDAQ	PPIH	Tue, Dec 2, 2014	8.37	8.38	7.34	7.96
4888	NASDAQ	PPIH	Mon, Dec 1, 2014	8.44	8.64	8.37	8.37
4887	NASDAQ	PPIH	Fri, Nov 28, 2014	8.66	8.66	8.41	8.42
4886	NASDAQ	PPIH	Wed, Nov 26, 2014	8.71	8.72	8.61	8.70
4885	NASDAQ	PPIH	Tue, Nov 25, 2014	8.60	8.73	8.51	8.67
4884	NASDAQ	PPIH	Mon, Nov 24, 2014	8.60	8.73	8.52	8.63
4883	NASDAQ	PPIH	Fri, Nov 21, 2014	8.65	8.72	8.55	8.60
4882	NASDAQ	PPIH	Thu, Nov 20, 2014	8.70	8.70	8.49	8.55
4881	NASDAQ	PPIH	Wed, Nov 19, 2014	8.66	8.75	8.38	8.69
4880	NASDAQ	PPIH	Tue, Nov 18, 2014	8.57	8.72	8.44	8.71
4879	NASDAQ	PPIH	Mon, Nov 17, 2014	8.43	8.80	8.34	8.37
4878	NASDAQ	PPIH	Fri, Nov 14, 2014	8.42	8.67	8.35	8.65
4877	NASDAQ	PPIH	Wed, Nov 12, 2014	8.53	8.69	8.27	8.42
4876	NASDAQ	PPIH	Tue, Nov 11, 2014	8.60	8.73	8.34	8.52
4875	NASDAQ	PPIH	Mon, Nov 10, 2014	8.54	8.77	8.54	8.70
4874	NASDAQ	PPIH	Fri, Nov 7, 2014	8.73	8.75	8.38	8.45
4873	NASDAQ	PPIH	Thu, Nov 6, 2014	8.58	8.88	8.30	8.47
4872	NASDAQ	PPIH	Wed, Nov 5, 2014	8.80	8.92	8.64	8.73
4871	NASDAQ	PPIH	Tue, Nov 4, 2014	9.14	9.11	8.63	8.79
4870	NASDAQ	PPIH	Mon, Nov 3, 2014	9.12	9.16	8.90	9.03
4869	NASDAQ	PPIH	Fri, Oct 31, 2014	9.02	9.12	8.79	9.12
4868	NASDAQ	PPIH	Thu, Oct 30, 2014	8.99	9.00	8.75	8.89
4867	NASDAQ	PPIH	Wed, Oct 29, 2014	9.00	9.12	8.90	8.91
4866	NASDAQ	PPIH	Tue, Oct 28, 2014	8.69	9.18	8.69	9.17
4865	NASDAQ	PPIH	Mon, Oct 27, 2014	8.60	8.68	8.60	8.62
4864	NASDAQ	PPIH	Fri, Oct 24, 2014	8.84	8.86	8.70	8.70
4863	NASDAQ	PPIH	Thu, Oct 23, 2014	8.93	9.07	8.73	8.77
4862	NASDAQ	PPIH	Wed, Oct 22, 2014	8.90	8.90	8.66	8.83
4861	NASDAQ	PPIH	Tue, Oct 21, 2014	8.75	8.90	8.75	8.84
4860	NASDAQ	PPIH	Mon, Oct 20, 2014	8.99	9.43	8.75	8.75
4859	NASDAQ	PPIH	Fri, Oct 17, 2014	9.00	9.06	8.80	8.92
4858	NASDAQ	PPIH	Thu, Oct 16, 2014	8.74	8.94	8.74	8.84
4857	NASDAQ	PPIH	Wed, Oct 15, 2014	8.62	8.89	8.45	8.89
4856	NASDAQ	PPIH	Tue, Oct 14, 2014	9.07	9.08	8.18	8.75
4855	NASDAQ	PPIH	Mon, Oct 13, 2014	9.66	9.66	9.00	9.00
4854	NASDAQ	PPIH	Fri, Oct 10, 2014	9.30	9.34	9.03	9.25
4853	NASDAQ	PPIH	Thu, Oct 9, 2014	9.39	9.70	9.31	9.36
4852	NASDAQ	PPIH	Wed, Oct 8, 2014	9.50	9.50	9.22	9.40
4851	NASDAQ	PPIH	Tue, Oct 7, 2014	9.14	9.80	9.14	9.21
4850	NASDAQ	PPIH	Mon, Oct 6, 2014	9.37	9.46	9.25	9.33
4849	NASDAQ	PPIH	Fri, Oct 3, 2014	9.56	9.56	9.25	9.37
4848	NASDAQ	PPIH	Thu, Oct 2, 2014	9.15	9.26	9.01	9.21
4847	NASDAQ	PPIH	Wed, Oct 1, 2014	9.58	9.56	9.06	9.15
4846	NASDAQ	PPIH	Tue, Sep 30, 2014	9.50	9.85	9.41	9.50
4845	NASDAQ	PPIH	Mon, Sep 29, 2014	9.44	9.87	9.40	9.51
4844	NASDAQ	PPIH	Fri, Sep 26, 2014	9.53	9.61	9.46	9.46
4843	NASDAQ	PPIH	Thu, Sep 25, 2014	9.42	9.53	9.34	9.48
4842	NASDAQ	PPIH	Wed, Sep 24, 2014	9.47	9.50	9.35	9.42
4841	NASDAQ	PPIH	Tue, Sep 23, 2014	9.46	9.69	9.42	9.51
4840	NASDAQ	PPIH	Mon, Sep 22, 2014	9.68	9.71	9.40	9.42
4839	NASDAQ	PPIH	Fri, Sep 19, 2014	9.78	9.78	9.68	9.68
4838	NASDAQ	PPIH	Thu, Sep 18, 2014	9.76	9.76	9.68	9.69
4837	NASDAQ	PPIH	Wed, Sep 17, 2014	9.82	9.87	9.68	9.75
4836	NASDAQ	PPIH	Tue, Sep 16, 2014	9.76	9.89	9.71	9.83
4835	NASDAQ	PPIH	Mon, Sep 15, 2014	10.32	10.35	9.63	9.89
4834	NASDAQ	PPIH	Fri, Sep 12, 2014	10.36	10.45	10.23	10.43
4833	NASDAQ	PPIH	Thu, Sep 11, 2014	10.54	10.68	10.02	10.45
4832	NASDAQ	PPIH	Wed, Sep 10, 2014	11.13	11.15	10.13	10.54
4831	NASDAQ	PPIH	Tue, Sep 9, 2014	12.10	12.29	12.10	12.19
4830	NASDAQ	PPIH	Mon, Sep 8, 2014	12.19	12.19	12.10	12.18
4829	NASDAQ	PPIH	Fri, Sep 5, 2014	12.22	12.22	11.90	12.19
4828	NASDAQ	PPIH	Thu, Sep 4, 2014	12.46	12.50	12.23	12.24
4827	NASDAQ	PPIH	Wed, Sep 3, 2014	12.50	12.50	12.26	12.33
4826	NASDAQ	PPIH	Tue, Sep 2, 2014	12.76	12.76	12.40	12.45
4825	NASDAQ	PPIH	Fri, Aug 29, 2014	12.90	12.98	12.73	12.74
4824	NASDAQ	PPIH	Thu, Aug 28, 2014	12.98	13.00	12.80	12.97
4823	NASDAQ	PPIH	Wed, Aug 27, 2014	13.24	13.17	12.90	12.97
4822	NASDAQ	PPIH	Tue, Aug 26, 2014	12.85	13.15	12.86	13.09
4821	NASDAQ	PPIH	Mon, Aug 25, 2014	13.29	13.50	12.76	12.83
4820	NASDAQ	PPIH	Fri, Aug 22, 2014	13.28	13.30	13.15	13.30
4819	NASDAQ	PPIH	Thu, Aug 21, 2014	13.24	13.48	13.11	13.30
4818	NASDAQ	PPIH	Wed, Aug 20, 2014	13.27	13.37	13.07	13.37
4817	NASDAQ	PPIH	Tue, Aug 19, 2014	13.40	13.45	13.06	13.26
4816	NASDAQ	PPIH	Mon, Aug 18, 2014	12.75	13.72	12.68	13.40
4815	NASDAQ	PPIH	Fri, Aug 15, 2014	12.66	12.70	12.36	12.60
4814	NASDAQ	PPIH	Thu, Aug 14, 2014	12.71	12.73	12.45	12.68
4813	NASDAQ	PPIH	Wed, Aug 13, 2014	12.10	12.78	12.01	12.71
4812	NASDAQ	PPIH	Tue, Aug 12, 2014	11.76	12.10	11.57	12.09
4811	NASDAQ	PPIH	Mon, Aug 11, 2014	11.57	11.78	11.56	11.76
4810	NASDAQ	PPIH	Fri, Aug 8, 2014	11.37	11.60	11.36	11.53
4809	NASDAQ	PPIH	Thu, Aug 7, 2014	11.35	11.57	11.29	11.36
4808	NASDAQ	PPIH	Wed, Aug 6, 2014	11.15	11.59	11.03	11.46
4807	NASDAQ	PPIH	Tue, Aug 5, 2014	10.87	11.50	10.83	11.30
4806	NASDAQ	PPIH	Mon, Aug 4, 2014	11.14	11.14	10.87	10.99
4805	NASDAQ	PPIH	Fri, Aug 1, 2014	10.87	11.27	10.76	11.27
4804	NASDAQ	PPIH	Thu, Jul 31, 2014	11.21	11.32	10.83	11.01
4803	NASDAQ	PPIH	Wed, Jul 30, 2014	11.38	11.57	11.30	11.33
4802	NASDAQ	PPIH	Tue, Jul 29, 2014	11.50	11.81	11.35	11.44
4801	NASDAQ	PPIH	Mon, Jul 28, 2014	11.86	11.87	11.42	11.57
4800	NASDAQ	PPIH	Fri, Jul 25, 2014	11.87	11.87	11.70	11.86
4799	NASDAQ	PPIH	Thu, Jul 24, 2014	11.51	11.90	11.51	11.77
4798	NASDAQ	PPIH	Wed, Jul 23, 2014	11.16	11.79	11.16	11.39
4797	NASDAQ	PPIH	Tue, Jul 22, 2014	10.86	11.10	10.90	11.09
4796	NASDAQ	PPIH	Mon, Jul 21, 2014	11.14	11.14	10.67	10.88
4795	NASDAQ	PPIH	Fri, Jul 18, 2014	11.24	11.61	10.86	11.08
4794	NASDAQ	PPIH	Thu, Jul 17, 2014	11.38	11.84	11.21	11.21
4793	NASDAQ	PPIH	Wed, Jul 16, 2014	11.62	11.87	11.38	11.38
4792	NASDAQ	PPIH	Tue, Jul 15, 2014	11.60	11.70	11.40	11.57
4791	NASDAQ	PPIH	Mon, Jul 14, 2014	11.54	11.77	11.50	11.57
4790	NASDAQ	PPIH	Fri, Jul 11, 2014	11.67	11.82	11.42	11.46
4789	NASDAQ	PPIH	Thu, Jul 10, 2014	11.48	11.80	11.25	11.66
4788	NASDAQ	PPIH	Wed, Jul 9, 2014	11.31	11.94	11.23	11.56
4787	NASDAQ	PPIH	Tue, Jul 8, 2014	11.36	11.45	11.20	11.39
4786	NASDAQ	PPIH	Mon, Jul 7, 2014	11.43	11.44	11.36	11.40
4785	NASDAQ	PPIH	Thu, Jul 3, 2014	11.46	11.46	11.33	11.44
4784	NASDAQ	PPIH	Wed, Jul 2, 2014	11.36	11.44	11.17	11.44
4783	NASDAQ	PPIH	Tue, Jul 1, 2014	11.36	11.64	11.27	11.36
4782	NASDAQ	PPIH	Mon, Jun 30, 2014	11.59	11.79	11.31	11.41
4781	NASDAQ	PPIH	Fri, Jun 27, 2014	12.16	12.38	11.56	11.56
4780	NASDAQ	PPIH	Thu, Jun 26, 2014	11.91	12.25	11.80	12.25
4779	NASDAQ	PPIH	Wed, Jun 25, 2014	11.50	12.27	11.47	12.07
4778	NASDAQ	PPIH	Tue, Jun 24, 2014	11.96	11.99	11.47	11.75
4777	NASDAQ	PPIH	Mon, Jun 23, 2014	12.04	12.42	11.75	11.98
4776	NASDAQ	PPIH	Fri, Jun 20, 2014	12.40	12.57	12.00	12.02
4775	NASDAQ	PPIH	Thu, Jun 19, 2014	12.68	12.70	12.38	12.38
4774	NASDAQ	PPIH	Wed, Jun 18, 2014	12.48	12.90	12.32	12.57
4773	NASDAQ	PPIH	Tue, Jun 17, 2014	12.49	12.59	12.25	12.41
4772	NASDAQ	PPIH	Mon, Jun 16, 2014	12.23	12.55	12.10	12.49
4771	NASDAQ	PPIH	Fri, Jun 13, 2014	11.64	12.40	11.64	12.14
4770	NASDAQ	PPIH	Thu, Jun 12, 2014	11.81	12.01	11.57	11.73
4769	NASDAQ	PPIH	Wed, Jun 11, 2014	11.39	11.86	11.39	11.86
4768	NASDAQ	PPIH	Tue, Jun 10, 2014	11.12	11.58	10.86	11.45
4767	NASDAQ	PPIH	Mon, Jun 9, 2014	10.49	10.78	10.49	10.70
4766	NASDAQ	PPIH	Fri, Jun 6, 2014	10.47	10.65	10.47	10.61
4765	NASDAQ	PPIH	Thu, Jun 5, 2014	10.20	10.47	10.19	10.47
4764	NASDAQ	PPIH	Wed, Jun 4, 2014	10.33	10.50	10.13	10.40
4763	NASDAQ	PPIH	Tue, Jun 3, 2014	10.10	10.39	10.10	10.28
4762	NASDAQ	PPIH	Mon, Jun 2, 2014	10.27	10.48	10.05	10.25
4761	NASDAQ	PPIH	Fri, May 30, 2014	10.10	10.28	10.02	10.05
4760	NASDAQ	PPIH	Thu, May 29, 2014	10.02	10.24	9.94	10.05
4759	NASDAQ	PPIH	Wed, May 28, 2014	9.89	10.40	9.86	9.90
4758	NASDAQ	PPIH	Tue, May 27, 2014	9.79	10.48	9.79	9.82
4757	NASDAQ	PPIH	Fri, May 23, 2014	9.54	9.90	9.22	9.74
4756	NASDAQ	PPIH	Thu, May 22, 2014	9.64	9.76	9.51	9.62
4755	NASDAQ	PPIH	Wed, May 21, 2014	9.73	9.90	9.46	9.68
4754	NASDAQ	PPIH	Tue, May 20, 2014	9.79	9.87	9.55	9.70
4753	NASDAQ	PPIH	Mon, May 19, 2014	9.90	10.00	9.78	9.78
4752	NASDAQ	PPIH	Fri, May 16, 2014	9.75	9.93	9.61	9.80
4751	NASDAQ	PPIH	Thu, May 15, 2014	10.02	10.02	9.50	9.81
4750	NASDAQ	PPIH	Wed, May 14, 2014	10.04	10.16	9.69	9.96
4749	NASDAQ	PPIH	Tue, May 13, 2014	10.08	10.28	9.80	10.09
4748	NASDAQ	PPIH	Mon, May 12, 2014	10.30	10.32	10.04	10.18
4747	NASDAQ	PPIH	Fri, May 9, 2014	10.16	10.64	10.08	10.37
4746	NASDAQ	PPIH	Thu, May 8, 2014	10.69	10.73	10.02	10.25
4745	NASDAQ	PPIH	Wed, May 7, 2014	10.75	10.82	10.59	10.67
4744	NASDAQ	PPIH	Tue, May 6, 2014	10.71	11.07	10.61	10.71
4743	NASDAQ	PPIH	Mon, May 5, 2014	10.63	10.89	10.63	10.84
4742	NASDAQ	PPIH	Fri, May 2, 2014	11.03	11.84	11.00	11.13
4741	NASDAQ	PPIH	Thu, May 1, 2014	11.02	11.15	10.81	10.88
4740	NASDAQ	PPIH	Wed, Apr 30, 2014	10.74	11.21	10.61	10.89
4739	NASDAQ	PPIH	Tue, Apr 29, 2014	10.00	10.80	10.00	10.73
4738	NASDAQ	PPIH	Mon, Apr 28, 2014	10.71	11.17	10.53	10.73
4737	NASDAQ	PPIH	Fri, Apr 25, 2014	10.90	11.47	10.61	10.77
4736	NASDAQ	PPIH	Thu, Apr 24, 2014	10.25	11.25	10.12	10.92
4735	NASDAQ	PPIH	Wed, Apr 23, 2014	9.80	10.35	9.62	10.19
4734	NASDAQ	PPIH	Tue, Apr 22, 2014	9.33	9.79	9.33	9.76
4733	NASDAQ	PPIH	Mon, Apr 21, 2014	9.24	9.47	9.16	9.35
4732	NASDAQ	PPIH	Thu, Apr 17, 2014	9.44	9.46	9.11	9.19
4731	NASDAQ	PPIH	Wed, Apr 16, 2014	9.82	10.00	9.14	9.37
4730	NASDAQ	PPIH	Tue, Apr 15, 2014	11.82	12.00	9.57	9.79
4729	NASDAQ	PPIH	Mon, Apr 14, 2014	12.41	12.65	12.13	12.13
4728	NASDAQ	PPIH	Fri, Apr 11, 2014	12.53	12.54	12.18	12.29
4727	NASDAQ	PPIH	Thu, Apr 10, 2014	13.13	13.13	12.28	12.53
4726	NASDAQ	PPIH	Wed, Apr 9, 2014	12.61	13.12	12.44	12.92
4725	NASDAQ	PPIH	Tue, Apr 8, 2014	12.35	12.99	12.25	12.58
4724	NASDAQ	PPIH	Mon, Apr 7, 2014	13.41	13.41	12.21	12.41
4723	NASDAQ	PPIH	Fri, Apr 4, 2014	13.65	14.03	13.07	13.53
4722	NASDAQ	PPIH	Thu, Apr 3, 2014	13.91	13.99	13.62	13.69
4721	NASDAQ	PPIH	Wed, Apr 2, 2014	13.83	14.09	13.77	13.82
4720	NASDAQ	PPIH	Tue, Apr 1, 2014	13.73	13.89	13.39	13.83
4719	NASDAQ	PPIH	Mon, Mar 31, 2014	14.03	14.29	13.43	13.61
4718	NASDAQ	PPIH	Fri, Mar 28, 2014	13.94	14.16	13.72	14.03
4717	NASDAQ	PPIH	Thu, Mar 27, 2014	14.74	14.77	13.82	13.93
4716	NASDAQ	PPIH	Wed, Mar 26, 2014	15.74	15.86	14.63	14.84
4715	NASDAQ	PPIH	Tue, Mar 25, 2014	16.03	16.12	15.42	15.56
4714	NASDAQ	PPIH	Mon, Mar 24, 2014	15.78	16.04	15.43	15.90
4713	NASDAQ	PPIH	Fri, Mar 21, 2014	16.54	16.40	15.86	15.86
4712	NASDAQ	PPIH	Thu, Mar 20, 2014	16.59	16.89	16.19	16.19
4711	NASDAQ	PPIH	Wed, Mar 19, 2014	16.98	17.44	16.61	16.66
4710	NASDAQ	PPIH	Tue, Mar 18, 2014	16.15	16.83	16.02	16.80
4709	NASDAQ	PPIH	Mon, Mar 17, 2014	16.00	16.24	15.97	16.06
4708	NASDAQ	PPIH	Fri, Mar 14, 2014	15.80	16.17	15.50	16.01
4707	NASDAQ	PPIH	Thu, Mar 13, 2014	15.72	15.96	15.58	15.81
4706	NASDAQ	PPIH	Wed, Mar 12, 2014	15.61	15.69	15.50	15.61
4705	NASDAQ	PPIH	Tue, Mar 11, 2014	15.53	15.74	15.48	15.63
4704	NASDAQ	PPIH	Mon, Mar 10, 2014	15.54	15.52	15.05	15.51
4703	NASDAQ	PPIH	Fri, Mar 7, 2014	15.67	15.66	15.00	15.47
4702	NASDAQ	PPIH	Thu, Mar 6, 2014	15.36	15.70	15.36	15.69
4701	NASDAQ	PPIH	Wed, Mar 5, 2014	15.23	15.25	15.00	15.24
4700	NASDAQ	PPIH	Tue, Mar 4, 2014	15.61	15.71	15.07	15.10
4699	NASDAQ	PPIH	Mon, Mar 3, 2014	15.25	15.65	14.69	15.65
4698	NASDAQ	PPIH	Fri, Feb 28, 2014	15.32	15.50	15.31	15.50
4697	NASDAQ	PPIH	Thu, Feb 27, 2014	15.23	15.56	15.20	15.37
4696	NASDAQ	PPIH	Wed, Feb 26, 2014	15.06	15.20	15.00	15.20
4695	NASDAQ	PPIH	Tue, Feb 25, 2014	14.90	15.20	14.90	15.08
4694	NASDAQ	PPIH	Mon, Feb 24, 2014	14.76	15.12	14.76	14.87
4693	NASDAQ	PPIH	Fri, Feb 21, 2014	14.83	15.16	14.51	15.08
4692	NASDAQ	PPIH	Thu, Feb 20, 2014	14.48	14.74	14.16	14.72
4691	NASDAQ	PPIH	Wed, Feb 19, 2014	14.64	14.64	14.33	14.57
4690	NASDAQ	PPIH	Tue, Feb 18, 2014	15.70	15.79	14.21	14.57
4689	NASDAQ	PPIH	Fri, Feb 14, 2014	15.67	15.91	15.48	15.79
4688	NASDAQ	PPIH	Thu, Feb 13, 2014	15.63	16.00	15.50	15.66
4687	NASDAQ	PPIH	Wed, Feb 12, 2014	15.44	16.31	15.25	15.68
4686	NASDAQ	PPIH	Tue, Feb 11, 2014	14.76	15.86	14.45	15.42
4685	NASDAQ	PPIH	Mon, Feb 10, 2014	14.13	14.78	14.08	14.51
4684	NASDAQ	PPIH	Fri, Feb 7, 2014	13.99	14.41	13.95	14.13
4683	NASDAQ	PPIH	Thu, Feb 6, 2014	13.97	14.41	13.64	14.01
4682	NASDAQ	PPIH	Wed, Feb 5, 2014	13.80	13.84	13.14	13.60
4681	NASDAQ	PPIH	Tue, Feb 4, 2014	13.86	14.15	13.80	13.84
4680	NASDAQ	PPIH	Mon, Feb 3, 2014	14.52	14.72	13.99	14.03
4679	NASDAQ	PPIH	Fri, Jan 31, 2014	13.59	14.91	12.50	14.52
4678	NASDAQ	PPIH	Thu, Jan 30, 2014	14.40	14.76	13.96	14.31
4677	NASDAQ	PPIH	Wed, Jan 29, 2014	14.25	14.38	13.75	14.38
4676	NASDAQ	PPIH	Tue, Jan 28, 2014	13.71	14.39	13.71	14.25
4675	NASDAQ	PPIH	Mon, Jan 27, 2014	14.49	14.66	13.72	13.77
4674	NASDAQ	PPIH	Fri, Jan 24, 2014	15.57	15.88	14.50	14.60
4673	NASDAQ	PPIH	Wed, Jan 22, 2014	16.07	16.69	15.89	16.11
4672	NASDAQ	PPIH	Tue, Jan 21, 2014	15.35	16.20	14.94	16.02
4671	NASDAQ	PPIH	Fri, Jan 17, 2014	15.58	15.58	15.03	15.24
4670	NASDAQ	PPIH	Thu, Jan 16, 2014	15.24	15.73	15.29	15.59
4669	NASDAQ	PPIH	Wed, Jan 15, 2014	15.51	15.72	14.91	15.27
4668	NASDAQ	PPIH	Tue, Jan 14, 2014	16.15	16.29	15.01	15.50
4667	NASDAQ	PPIH	Mon, Jan 13, 2014	16.05	16.78	15.60	15.91
4666	NASDAQ	PPIH	Fri, Jan 10, 2014	16.30	16.50	15.59	16.45
4665	NASDAQ	PPIH	Thu, Jan 9, 2014	15.00	16.44	14.67	16.20
4664	NASDAQ	PPIH	Wed, Jan 8, 2014	14.98	15.60	14.36	14.74
4663	NASDAQ	PPIH	Tue, Jan 7, 2014	14.13	14.80	13.87	14.56
4662	NASDAQ	PPIH	Mon, Jan 6, 2014	14.29	14.35	13.89	13.93
4661	NASDAQ	PPIH	Fri, Jan 3, 2014	14.47	14.71	13.84	14.25
4660	NASDAQ	PPIH	Thu, Jan 2, 2014	15.00	15.22	14.31	14.52
4659	NASDAQ	PPIH	Tue, Dec 31, 2013	14.00	14.48	13.66	14.35
4658	NASDAQ	PPIH	Mon, Dec 30, 2013	14.02	14.07	12.51	14.02
4657	NASDAQ	PPIH	Fri, Dec 27, 2013	14.09	14.32	13.66	13.95
4656	NASDAQ	PPIH	Thu, Dec 26, 2013	13.28	14.28	13.12	14.00
4655	NASDAQ	PPIH	Tue, Dec 24, 2013	13.56	13.40	13.29	13.29
4654	NASDAQ	PPIH	Mon, Dec 23, 2013	13.72	13.72	13.25	13.49
4653	NASDAQ	PPIH	Fri, Dec 20, 2013	13.52	13.63	13.23	13.54
4652	NASDAQ	PPIH	Thu, Dec 19, 2013	14.12	14.12	13.47	13.60
4651	NASDAQ	PPIH	Wed, Dec 18, 2013	14.38	14.36	13.81	13.92
4650	NASDAQ	PPIH	Tue, Dec 17, 2013	14.23	14.29	14.17	14.18
4649	NASDAQ	PPIH	Mon, Dec 16, 2013	14.43	14.49	14.17	14.28
4648	NASDAQ	PPIH	Fri, Dec 13, 2013	14.50	14.50	14.17	14.17
4647	NASDAQ	PPIH	Thu, Dec 12, 2013	14.40	14.60	14.03	14.60
4646	NASDAQ	PPIH	Wed, Dec 11, 2013	14.73	14.75	14.39	14.48
4645	NASDAQ	PPIH	Tue, Dec 10, 2013	14.65	14.81	14.27	14.71
4644	NASDAQ	PPIH	Mon, Dec 9, 2013	13.72	15.14	13.60	14.53
4643	NASDAQ	PPIH	Fri, Dec 6, 2013	13.00	13.10	12.77	12.94
4642	NASDAQ	PPIH	Thu, Dec 5, 2013	13.02	13.13	12.90	13.13
4641	NASDAQ	PPIH	Wed, Dec 4, 2013	12.76	13.04	12.76	12.98
4640	NASDAQ	PPIH	Tue, Dec 3, 2013	12.76	13.00	12.76	12.81
4639	NASDAQ	PPIH	Mon, Dec 2, 2013	13.02	13.07	12.77	12.77
4638	NASDAQ	PPIH	Fri, Nov 29, 2013	13.25	13.36	12.82	12.98
4637	NASDAQ	PPIH	Wed, Nov 27, 2013	13.33	13.49	13.10	13.31
4636	NASDAQ	PPIH	Tue, Nov 26, 2013	13.20	13.40	12.90	13.37
4635	NASDAQ	PPIH	Mon, Nov 25, 2013	13.00	13.18	12.97	13.18
4634	NASDAQ	PPIH	Fri, Nov 22, 2013	13.08	13.25	12.80	13.02
4633	NASDAQ	PPIH	Thu, Nov 21, 2013	13.12	13.37	12.85	13.37
4632	NASDAQ	PPIH	Wed, Nov 20, 2013	12.10	13.30	12.10	13.09
4631	NASDAQ	PPIH	Tue, Nov 19, 2013	12.00	12.29	12.00	12.09
4630	NASDAQ	PPIH	Mon, Nov 18, 2013	11.21	11.43	11.21	11.31
4629	NASDAQ	PPIH	Fri, Nov 15, 2013	11.12	11.25	11.05	11.25
4628	NASDAQ	PPIH	Thu, Nov 14, 2013	11.47	11.63	11.19	11.19
4627	NASDAQ	PPIH	Wed, Nov 13, 2013	11.74	11.88	11.63	11.63
4626	NASDAQ	PPIH	Tue, Nov 12, 2013	11.78	11.86	11.64	11.64
4625	NASDAQ	PPIH	Mon, Nov 11, 2013	11.64	11.93	11.64	11.76
4624	NASDAQ	PPIH	Fri, Nov 8, 2013	11.99	12.07	11.70	11.70
4623	NASDAQ	PPIH	Thu, Nov 7, 2013	11.89	11.97	11.64	11.72
4622	NASDAQ	PPIH	Wed, Nov 6, 2013	12.00	12.18	11.90	11.93
4621	NASDAQ	PPIH	Tue, Nov 5, 2013	11.97	12.00	11.80	11.91
4620	NASDAQ	PPIH	Mon, Nov 4, 2013	11.81	12.03	11.64	11.89
4619	NASDAQ	PPIH	Fri, Nov 1, 2013	11.90	11.98	11.61	11.71
4618	NASDAQ	PPIH	Thu, Oct 31, 2013	11.82	11.99	11.80	11.84
4617	NASDAQ	PPIH	Wed, Oct 30, 2013	11.79	12.00	11.75	11.82
4616	NASDAQ	PPIH	Tue, Oct 29, 2013	11.90	11.91	11.58	11.90
4615	NASDAQ	PPIH	Mon, Oct 28, 2013	11.85	12.09	11.69	11.91
4614	NASDAQ	PPIH	Fri, Oct 25, 2013	11.84	12.00	11.67	11.93
4613	NASDAQ	PPIH	Thu, Oct 24, 2013	11.96	11.98	11.70	11.85
4612	NASDAQ	PPIH	Wed, Oct 23, 2013	11.98	11.98	11.71	11.89
4611	NASDAQ	PPIH	Tue, Oct 22, 2013	11.80	12.02	11.76	12.02
4610	NASDAQ	PPIH	Mon, Oct 21, 2013	11.77	11.82	11.62	11.79
4609	NASDAQ	PPIH	Fri, Oct 18, 2013	11.58	11.82	11.50	11.82
4608	NASDAQ	PPIH	Thu, Oct 17, 2013	11.45	11.73	11.45	11.63
4607	NASDAQ	PPIH	Wed, Oct 16, 2013	11.73	11.73	11.17	11.39
4606	NASDAQ	PPIH	Tue, Oct 15, 2013	11.44	11.74	11.24	11.74
4605	NASDAQ	PPIH	Mon, Oct 14, 2013	11.40	11.50	11.25	11.44
4604	NASDAQ	PPIH	Fri, Oct 11, 2013	11.34	11.50	11.30	11.49
4603	NASDAQ	PPIH	Thu, Oct 10, 2013	11.30	11.50	11.21	11.37
4602	NASDAQ	PPIH	Wed, Oct 9, 2013	11.23	11.41	11.23	11.28
4601	NASDAQ	PPIH	Tue, Oct 8, 2013	11.39	11.39	11.18	11.20
4600	NASDAQ	PPIH	Mon, Oct 7, 2013	11.25	11.58	11.15	11.37
4599	NASDAQ	PPIH	Fri, Oct 4, 2013	11.24	11.50	11.20	11.40
4598	NASDAQ	PPIH	Thu, Oct 3, 2013	11.35	11.58	11.20	11.39
4597	NASDAQ	PPIH	Wed, Oct 2, 2013	11.41	11.65	11.24	11.41
4596	NASDAQ	PPIH	Tue, Oct 1, 2013	11.35	11.51	11.25	11.43
4595	NASDAQ	PPIH	Mon, Sep 30, 2013	11.51	11.59	11.37	11.42
4594	NASDAQ	PPIH	Fri, Sep 27, 2013	11.51	11.64	11.35	11.62
4593	NASDAQ	PPIH	Thu, Sep 26, 2013	11.38	11.63	11.23	11.53
4592	NASDAQ	PPIH	Wed, Sep 25, 2013	11.27	11.44	11.23	11.39
4591	NASDAQ	PPIH	Tue, Sep 24, 2013	11.41	11.41	11.12	11.12
4590	NASDAQ	PPIH	Mon, Sep 23, 2013	11.49	11.99	11.32	11.40
4589	NASDAQ	PPIH	Fri, Sep 20, 2013	11.88	11.82	11.42	11.49
4588	NASDAQ	PPIH	Thu, Sep 19, 2013	11.91	11.93	11.56	11.74
4587	NASDAQ	PPIH	Wed, Sep 18, 2013	12.00	12.01	11.79	11.92
4586	NASDAQ	PPIH	Tue, Sep 17, 2013	12.10	12.20	11.77	11.80
4585	NASDAQ	PPIH	Mon, Sep 16, 2013	12.31	12.31	11.85	12.07
4584	NASDAQ	PPIH	Fri, Sep 13, 2013	11.78	12.28	11.75	12.08
4583	NASDAQ	PPIH	Thu, Sep 12, 2013	11.60	12.49	11.35	11.76
4582	NASDAQ	PPIH	Wed, Sep 11, 2013	10.54	10.74	10.54	10.66
4581	NASDAQ	PPIH	Tue, Sep 10, 2013	10.49	10.59	10.49	10.54
4580	NASDAQ	PPIH	Mon, Sep 9, 2013	10.21	10.48	10.06	10.40
4579	NASDAQ	PPIH	Fri, Sep 6, 2013	10.33	10.34	10.13	10.16
4578	NASDAQ	PPIH	Thu, Sep 5, 2013	10.08	10.33	10.08	10.19
4577	NASDAQ	PPIH	Wed, Sep 4, 2013	10.31	10.45	10.06	10.06
4576	NASDAQ	PPIH	Tue, Sep 3, 2013	10.25	10.33	10.23	10.27
4575	NASDAQ	PPIH	Fri, Aug 30, 2013	10.10	10.29	10.00	10.18
4574	NASDAQ	PPIH	Thu, Aug 29, 2013	9.93	10.26	9.72	10.06
4573	NASDAQ	PPIH	Wed, Aug 28, 2013	10.11	10.18	9.92	9.92
4572	NASDAQ	PPIH	Tue, Aug 27, 2013	10.13	10.30	9.85	10.14
4571	NASDAQ	PPIH	Mon, Aug 26, 2013	10.23	10.52	10.19	10.30
4570	NASDAQ	PPIH	Fri, Aug 23, 2013	10.59	10.59	10.06	10.22
4569	NASDAQ	PPIH	Thu, Aug 22, 2013	10.25	10.68	10.25	10.40
4568	NASDAQ	PPIH	Wed, Aug 21, 2013	10.34	10.36	10.00	10.27
4567	NASDAQ	PPIH	Tue, Aug 20, 2013	10.07	10.38	9.90	10.38
4566	NASDAQ	PPIH	Mon, Aug 19, 2013	9.87	10.38	9.62	10.08
4565	NASDAQ	PPIH	Fri, Aug 16, 2013	10.04	10.22	9.61	9.87
4564	NASDAQ	PPIH	Thu, Aug 15, 2013	10.89	10.89	9.97	10.23
4563	NASDAQ	PPIH	Wed, Aug 14, 2013	10.99	11.11	10.28	10.82
4562	NASDAQ	PPIH	Tue, Aug 13, 2013	11.35	11.38	10.79	10.94
4561	NASDAQ	PPIH	Mon, Aug 12, 2013	10.90	11.47	10.86	11.32
4560	NASDAQ	PPIH	Fri, Aug 9, 2013	10.91	10.95	10.75	10.88
4559	NASDAQ	PPIH	Thu, Aug 8, 2013	10.90	10.95	10.85	10.87
4558	NASDAQ	PPIH	Wed, Aug 7, 2013	10.92	11.00	10.82	10.91
4557	NASDAQ	PPIH	Tue, Aug 6, 2013	10.83	10.99	10.80	10.93
4556	NASDAQ	PPIH	Mon, Aug 5, 2013	10.85	11.00	10.73	10.95
4555	NASDAQ	PPIH	Fri, Aug 2, 2013	10.85	10.99	10.79	10.91
4554	NASDAQ	PPIH	Thu, Aug 1, 2013	10.94	11.00	10.69	10.77
4553	NASDAQ	PPIH	Wed, Jul 31, 2013	10.80	11.14	10.75	10.84
4552	NASDAQ	PPIH	Tue, Jul 30, 2013	10.80	10.98	10.70	10.79
4551	NASDAQ	PPIH	Mon, Jul 29, 2013	11.16	11.16	10.66	10.88
4550	NASDAQ	PPIH	Fri, Jul 26, 2013	11.20	11.20	10.81	11.07
4549	NASDAQ	PPIH	Thu, Jul 25, 2013	11.17	11.33	11.06	11.23
4548	NASDAQ	PPIH	Wed, Jul 24, 2013	11.11	11.32	11.11	11.27
4547	NASDAQ	PPIH	Tue, Jul 23, 2013	11.13	11.34	11.01	11.17
4546	NASDAQ	PPIH	Mon, Jul 22, 2013	11.34	11.36	11.02	11.16
4545	NASDAQ	PPIH	Fri, Jul 19, 2013	11.37	11.40	11.30	11.31
4544	NASDAQ	PPIH	Thu, Jul 18, 2013	11.34	11.40	11.14	11.39
4543	NASDAQ	PPIH	Wed, Jul 17, 2013	11.33	11.39	11.20	11.31
4542	NASDAQ	PPIH	Tue, Jul 16, 2013	11.40	11.40	11.24	11.31
4541	NASDAQ	PPIH	Mon, Jul 15, 2013	11.35	11.38	11.03	11.28
4540	NASDAQ	PPIH	Fri, Jul 12, 2013	11.29	11.39	11.11	11.37
4539	NASDAQ	PPIH	Thu, Jul 11, 2013	11.30	11.35	10.85	11.35
4538	NASDAQ	PPIH	Wed, Jul 10, 2013	11.10	11.34	11.07	11.25
4537	NASDAQ	PPIH	Tue, Jul 9, 2013	10.83	11.40	10.82	11.12
4536	NASDAQ	PPIH	Mon, Jul 8, 2013	10.98	11.10	10.80	11.01
4535	NASDAQ	PPIH	Fri, Jul 5, 2013	11.19	11.23	10.86	11.10
4534	NASDAQ	PPIH	Wed, Jul 3, 2013	11.30	11.30	10.78	11.00
4533	NASDAQ	PPIH	Tue, Jul 2, 2013	11.10	11.33	10.97	11.33
4532	NASDAQ	PPIH	Mon, Jul 1, 2013	11.42	11.42	10.97	11.10
4531	NASDAQ	PPIH	Fri, Jun 28, 2013	11.27	11.50	10.76	11.37
4530	NASDAQ	PPIH	Thu, Jun 27, 2013	11.20	11.30	10.60	11.29
4529	NASDAQ	PPIH	Wed, Jun 26, 2013	10.34	11.30	10.30	11.19
4528	NASDAQ	PPIH	Tue, Jun 25, 2013	10.65	11.00	10.56	10.67
4527	NASDAQ	PPIH	Mon, Jun 24, 2013	10.58	10.68	10.38	10.64
4526	NASDAQ	PPIH	Fri, Jun 21, 2013	10.49	10.71	10.36	10.57
4525	NASDAQ	PPIH	Thu, Jun 20, 2013	10.90	10.93	10.30	10.60
4524	NASDAQ	PPIH	Wed, Jun 19, 2013	9.98	11.50	9.95	10.90
4523	NASDAQ	PPIH	Tue, Jun 18, 2013	9.47	9.85	9.02	9.70
4522	NASDAQ	PPIH	Mon, Jun 17, 2013	9.60	9.95	9.33	9.44
4521	NASDAQ	PPIH	Fri, Jun 14, 2013	9.71	9.71	9.60	9.62
4520	NASDAQ	PPIH	Thu, Jun 13, 2013	9.82	10.00	9.51	9.71
4519	NASDAQ	PPIH	Wed, Jun 12, 2013	9.79	10.00	9.50	9.74
4518	NASDAQ	PPIH	Tue, Jun 11, 2013	9.50	10.02	9.12	9.38
4517	NASDAQ	PPIH	Mon, Jun 10, 2013	8.65	8.65	8.32	8.55
4516	NASDAQ	PPIH	Fri, Jun 7, 2013	8.42	8.81	8.42	8.59
4515	NASDAQ	PPIH	Thu, Jun 6, 2013	8.32	8.49	8.22	8.34
4514	NASDAQ	PPIH	Wed, Jun 5, 2013	8.24	8.39	8.22	8.22
4513	NASDAQ	PPIH	Tue, Jun 4, 2013	8.00	8.21	7.67	8.21
4512	NASDAQ	PPIH	Mon, Jun 3, 2013	7.80	8.00	7.61	7.90
4511	NASDAQ	PPIH	Fri, May 31, 2013	7.77	8.03	7.59	7.69
4510	NASDAQ	PPIH	Thu, May 30, 2013	7.54	8.33	7.52	7.71
4509	NASDAQ	PPIH	Wed, May 29, 2013	7.36	7.49	7.31	7.49
4508	NASDAQ	PPIH	Tue, May 28, 2013	7.41	7.70	7.32	7.46
4507	NASDAQ	PPIH	Fri, May 24, 2013	7.38	7.38	7.37	7.38
4506	NASDAQ	PPIH	Thu, May 23, 2013	7.27	7.30	7.06	7.29
4505	NASDAQ	PPIH	Wed, May 22, 2013	7.31	7.40	7.17	7.25
4504	NASDAQ	PPIH	Tue, May 21, 2013	7.22	7.43	7.18	7.28
4503	NASDAQ	PPIH	Mon, May 20, 2013	7.12	7.29	7.12	7.25
4502	NASDAQ	PPIH	Fri, May 17, 2013	7.21	7.32	7.05	7.32
4501	NASDAQ	PPIH	Thu, May 16, 2013	7.10	7.10	7.10	7.10
4500	NASDAQ	PPIH	Wed, May 15, 2013	7.23	7.24	7.04	7.24
4499	NASDAQ	PPIH	Tue, May 14, 2013	7.33	7.33	6.81	7.20
4498	NASDAQ	PPIH	Mon, May 13, 2013	7.35	7.40	7.18	7.30
4497	NASDAQ	PPIH	Fri, May 10, 2013	7.52	7.55	7.24	7.26
4496	NASDAQ	PPIH	Thu, May 9, 2013	7.33	7.46	7.32	7.42
4495	NASDAQ	PPIH	Wed, May 8, 2013	7.25	7.27	7.25	7.27
4494	NASDAQ	PPIH	Tue, May 7, 2013	7.40	7.48	7.08	7.39
4493	NASDAQ	PPIH	Mon, May 6, 2013	7.17	7.36	7.00	7.29
4492	NASDAQ	PPIH	Fri, May 3, 2013	7.17	7.20	6.67	7.20
4491	NASDAQ	PPIH	Thu, May 2, 2013	7.01	7.19	6.98	7.12
4490	NASDAQ	PPIH	Wed, May 1, 2013	7.17	7.30	6.99	6.99
4489	NASDAQ	PPIH	Tue, Apr 30, 2013	7.26	7.42	7.20	7.29
4488	NASDAQ	PPIH	Mon, Apr 29, 2013	7.26	7.32	7.12	7.20
4487	NASDAQ	PPIH	Fri, Apr 26, 2013	7.38	7.40	7.21	7.25
4486	NASDAQ	PPIH	Thu, Apr 25, 2013	7.29	7.29	7.22	7.24
4485	NASDAQ	PPIH	Wed, Apr 24, 2013	7.21	7.33	7.20	7.25
4484	NASDAQ	PPIH	Tue, Apr 23, 2013	7.18	7.30	7.01	7.27
4483	NASDAQ	PPIH	Mon, Apr 22, 2013	7.19	7.32	7.05	7.23
4482	NASDAQ	PPIH	Fri, Apr 19, 2013	7.39	7.39	7.25	7.25
4481	NASDAQ	PPIH	Thu, Apr 18, 2013	7.15	7.27	7.10	7.27
4480	NASDAQ	PPIH	Wed, Apr 17, 2013	7.11	7.32	7.10	7.10
4479	NASDAQ	PPIH	Tue, Apr 16, 2013	7.14	7.29	6.75	7.29
4478	NASDAQ	PPIH	Mon, Apr 15, 2013	6.03	6.74	6.03	6.48
4477	NASDAQ	PPIH	Fri, Apr 12, 2013	7.21	7.21	6.78	7.02
4476	NASDAQ	PPIH	Thu, Apr 11, 2013	7.10	7.33	7.00	7.29
4475	NASDAQ	PPIH	Wed, Apr 10, 2013	7.15	7.30	7.11	7.24
4474	NASDAQ	PPIH	Tue, Apr 9, 2013	7.24	7.31	7.11	7.23
4473	NASDAQ	PPIH	Mon, Apr 8, 2013	7.04	7.33	6.99	7.13
4472	NASDAQ	PPIH	Fri, Apr 5, 2013	7.14	7.28	7.09	7.16
4471	NASDAQ	PPIH	Thu, Apr 4, 2013	7.28	7.28	7.01	7.20
4470	NASDAQ	PPIH	Wed, Apr 3, 2013	7.18	7.18	5.79	7.07
4469	NASDAQ	PPIH	Tue, Apr 2, 2013	7.08	7.24	7.00	7.24
4468	NASDAQ	PPIH	Mon, Apr 1, 2013	7.17	7.27	7.00	7.27
4467	NASDAQ	PPIH	Thu, Mar 28, 2013	7.30	7.30	7.20	7.25
4466	NASDAQ	PPIH	Wed, Mar 27, 2013	7.44	7.44	7.22	7.22
4465	NASDAQ	PPIH	Tue, Mar 26, 2013	7.45	7.45	7.45	7.45
4464	NASDAQ	PPIH	Mon, Mar 25, 2013	7.40	7.45	7.30	7.45
4463	NASDAQ	PPIH	Fri, Mar 22, 2013	7.48	7.48	7.39	7.40
4462	NASDAQ	PPIH	Wed, Mar 20, 2013	7.47	7.47	7.40	7.40
4461	NASDAQ	PPIH	Tue, Mar 19, 2013	7.39	7.49	6.83	7.40
4460	NASDAQ	PPIH	Mon, Mar 18, 2013	7.16	7.30	7.16	7.28
4459	NASDAQ	PPIH	Fri, Mar 15, 2013	7.22	7.35	7.11	7.35
4458	NASDAQ	PPIH	Thu, Mar 14, 2013	7.53	7.53	7.50	7.52
4457	NASDAQ	PPIH	Wed, Mar 13, 2013	7.53	7.53	7.53	7.53
4456	NASDAQ	PPIH	Tue, Mar 12, 2013	7.54	7.54	7.54	7.54
4455	NASDAQ	PPIH	Mon, Mar 11, 2013	7.23	7.28	7.28	7.28
4454	NASDAQ	PPIH	Fri, Mar 8, 2013	7.22	7.59	7.22	7.55
4453	NASDAQ	PPIH	Thu, Mar 7, 2013	7.46	7.49	7.36	7.49
4452	NASDAQ	PPIH	Wed, Mar 6, 2013	7.44	7.46	7.25	7.29
4451	NASDAQ	PPIH	Tue, Mar 5, 2013	7.41	7.49	7.20	7.33
4450	NASDAQ	PPIH	Mon, Mar 4, 2013	7.20	7.47	7.20	7.42
4449	NASDAQ	PPIH	Fri, Mar 1, 2013	7.19	7.25	7.12	7.21
4448	NASDAQ	PPIH	Thu, Feb 28, 2013	7.50	7.50	7.18	7.35
4447	NASDAQ	PPIH	Wed, Feb 27, 2013	7.45	7.64	7.35	7.51
4446	NASDAQ	PPIH	Tue, Feb 26, 2013	7.63	7.63	7.40	7.40
4445	NASDAQ	PPIH	Mon, Feb 25, 2013	7.57	7.57	7.44	7.49
4444	NASDAQ	PPIH	Fri, Feb 22, 2013	7.50	7.54	7.45	7.54
4443	NASDAQ	PPIH	Thu, Feb 21, 2013	7.20	7.48	7.20	7.48
4442	NASDAQ	PPIH	Wed, Feb 20, 2013	7.25	7.45	7.07	7.40
4441	NASDAQ	PPIH	Tue, Feb 19, 2013	7.24	7.27	7.14	7.27
4440	NASDAQ	PPIH	Fri, Feb 15, 2013	7.20	7.28	7.20	7.28
4439	NASDAQ	PPIH	Thu, Feb 14, 2013	7.42	7.44	7.24	7.40
4438	NASDAQ	PPIH	Wed, Feb 13, 2013	7.00	7.56	7.00	7.51
4437	NASDAQ	PPIH	Tue, Feb 12, 2013	6.70	7.04	6.50	7.00
4436	NASDAQ	PPIH	Mon, Feb 11, 2013	6.90	6.90	6.90	6.90
4435	NASDAQ	PPIH	Fri, Feb 8, 2013	7.00	7.00	6.99	7.00
4434	NASDAQ	PPIH	Fri, Feb 1, 2013	6.08	6.13	6.07	6.13
4433	NASDAQ	PPIH	Thu, Jan 31, 2013	5.85	5.93	5.84	5.93
4432	NASDAQ	PPIH	Wed, Jan 30, 2013	6.02	6.14	6.00	6.14
4431	NASDAQ	PPIH	Tue, Jan 29, 2013	5.99	6.03	5.99	6.00
4430	NASDAQ	PPIH	Mon, Jan 28, 2013	6.03	6.03	6.03	6.03
4429	NASDAQ	PPIH	Fri, Jan 25, 2013	5.82	6.03	5.82	6.01
4428	NASDAQ	PPIH	Thu, Jan 24, 2013	5.72	5.84	5.72	5.80
4427	NASDAQ	PPIH	Wed, Jan 23, 2013	5.85	5.90	5.68	5.68
4426	NASDAQ	PPIH	Tue, Jan 22, 2013	5.89	6.04	5.67	5.85
4425	NASDAQ	PPIH	Fri, Jan 18, 2013	5.70	5.97	5.66	5.88
4424	NASDAQ	PPIH	Thu, Jan 17, 2013	5.75	5.77	5.66	5.76
4423	NASDAQ	PPIH	Wed, Jan 16, 2013	5.75	5.77	5.71	5.71
4422	NASDAQ	PPIH	Tue, Jan 15, 2013	5.85	5.98	5.76	5.88
4421	NASDAQ	PPIH	Mon, Jan 14, 2013	5.81	5.97	5.69	5.90
4420	NASDAQ	PPIH	Fri, Jan 11, 2013	5.88	5.95	5.67	5.95
4419	NASDAQ	PPIH	Thu, Jan 10, 2013	5.79	5.80	5.79	5.80
4418	NASDAQ	PPIH	Wed, Jan 9, 2013	5.83	5.89	5.67	5.70
4417	NASDAQ	PPIH	Tue, Jan 8, 2013	5.90	6.07	5.71	5.99
4416	NASDAQ	PPIH	Mon, Jan 7, 2013	5.85	5.95	5.78	5.93
4415	NASDAQ	PPIH	Fri, Jan 4, 2013	5.88	5.94	5.65	5.87
4414	NASDAQ	PPIH	Thu, Jan 3, 2013	5.92	6.16	5.92	5.97
4413	NASDAQ	PPIH	Wed, Jan 2, 2013	5.80	6.00	5.78	5.90
4412	NASDAQ	PPIH	Mon, Dec 31, 2012	5.50	5.79	5.41	5.67
4411	NASDAQ	PPIH	Fri, Dec 28, 2012	5.57	5.81	5.45	5.63
4410	NASDAQ	PPIH	Thu, Dec 27, 2012	5.68	5.87	5.55	5.75
4409	NASDAQ	PPIH	Wed, Dec 26, 2012	5.33	5.72	5.31	5.70
4408	NASDAQ	PPIH	Mon, Dec 24, 2012	5.70	5.90	5.54	5.73
4407	NASDAQ	PPIH	Fri, Dec 21, 2012	5.29	5.80	5.29	5.64
4406	NASDAQ	PPIH	Thu, Dec 20, 2012	5.77	5.85	5.48	5.74
4405	NASDAQ	PPIH	Wed, Dec 19, 2012	5.56	5.56	5.40	5.41
4404	NASDAQ	PPIH	Tue, Dec 18, 2012	5.29	5.65	5.29	5.64
4403	NASDAQ	PPIH	Mon, Dec 17, 2012	5.31	5.49	5.31	5.43
4402	NASDAQ	PPIH	Fri, Dec 14, 2012	5.34	5.36	5.30	5.32
4401	NASDAQ	PPIH	Thu, Dec 13, 2012	5.30	5.40	5.28	5.28
4400	NASDAQ	PPIH	Wed, Dec 12, 2012	5.14	5.39	5.14	5.39
4399	NASDAQ	PPIH	Tue, Dec 11, 2012	5.07	5.18	5.07	5.09
4398	NASDAQ	PPIH	Mon, Dec 10, 2012	5.25	5.25	5.03	5.07
4397	NASDAQ	PPIH	Fri, Dec 7, 2012	5.07	5.25	4.90	5.10
4396	NASDAQ	PPIH	Thu, Dec 6, 2012	5.24	5.25	5.08	5.08
4395	NASDAQ	PPIH	Wed, Dec 5, 2012	5.10	5.20	5.10	5.11
4394	NASDAQ	PPIH	Tue, Dec 4, 2012	5.24	5.24	5.10	5.16
4393	NASDAQ	PPIH	Mon, Dec 3, 2012	5.19	5.19	5.12	5.12
4392	NASDAQ	PPIH	Fri, Nov 30, 2012	5.10	5.14	5.10	5.12
4391	NASDAQ	PPIH	Thu, Nov 29, 2012	5.06	5.23	5.04	5.10
4390	NASDAQ	PPIH	Wed, Nov 28, 2012	5.09	5.13	4.99	5.00
4389	NASDAQ	PPIH	Tue, Nov 27, 2012	4.90	5.43	4.90	5.01
4388	NASDAQ	PPIH	Mon, Nov 26, 2012	4.91	4.91	4.71	4.82
4387	NASDAQ	PPIH	Wed, Nov 21, 2012	5.00	5.00	4.89	4.91
4386	NASDAQ	PPIH	Tue, Nov 20, 2012	4.92	4.99	4.88	4.99
4385	NASDAQ	PPIH	Mon, Nov 19, 2012	4.93	4.95	4.91	4.94
4384	NASDAQ	PPIH	Fri, Nov 16, 2012	5.12	5.12	4.84	4.96
4383	NASDAQ	PPIH	Thu, Nov 15, 2012	5.24	5.24	4.98	5.05
4382	NASDAQ	PPIH	Wed, Nov 14, 2012	5.16	5.29	5.13	5.29
4381	NASDAQ	PPIH	Tue, Nov 13, 2012	5.31	5.35	5.20	5.27
4380	NASDAQ	PPIH	Mon, Nov 12, 2012	5.41	5.41	5.34	5.35
4379	NASDAQ	PPIH	Fri, Nov 9, 2012	5.42	5.46	5.35	5.46
4378	NASDAQ	PPIH	Thu, Nov 8, 2012	5.47	5.49	5.45	5.49
4377	NASDAQ	PPIH	Wed, Nov 7, 2012	5.50	5.50	5.45	5.49
4376	NASDAQ	PPIH	Tue, Nov 6, 2012	5.50	5.50	5.48	5.48
4375	NASDAQ	PPIH	Mon, Nov 5, 2012	5.51	5.51	5.51	5.51
4374	NASDAQ	PPIH	Fri, Nov 2, 2012	5.60	5.63	5.60	5.63
4373	NASDAQ	PPIH	Thu, Nov 1, 2012	5.44	5.71	5.40	5.60
4372	NASDAQ	PPIH	Wed, Oct 31, 2012	5.40	5.53	5.38	5.50
4371	NASDAQ	PPIH	Fri, Oct 26, 2012	5.40	5.83	5.40	5.50
4370	NASDAQ	PPIH	Thu, Oct 25, 2012	5.41	5.45	5.36	5.36
4369	NASDAQ	PPIH	Wed, Oct 24, 2012	5.51	5.54	5.39	5.39
4368	NASDAQ	PPIH	Tue, Oct 23, 2012	5.70	5.75	5.47	5.50
4367	NASDAQ	PPIH	Fri, Oct 19, 2012	5.77	5.86	5.70	5.70
4366	NASDAQ	PPIH	Thu, Oct 18, 2012	5.83	5.89	5.70	5.89
4365	NASDAQ	PPIH	Wed, Oct 17, 2012	5.76	5.96	5.71	5.82
4364	NASDAQ	PPIH	Tue, Oct 16, 2012	5.73	5.85	5.62	5.70
4363	NASDAQ	PPIH	Mon, Oct 15, 2012	5.51	5.89	5.50	5.89
4362	NASDAQ	PPIH	Fri, Oct 12, 2012	5.50	5.68	5.50	5.54
4361	NASDAQ	PPIH	Thu, Oct 11, 2012	5.53	5.54	5.38	5.54
4360	NASDAQ	PPIH	Wed, Oct 10, 2012	5.66	5.66	5.46	5.46
4359	NASDAQ	PPIH	Tue, Oct 9, 2012	5.61	5.71	5.61	5.71
4358	NASDAQ	PPIH	Mon, Oct 8, 2012	5.50	5.76	5.47	5.70
4357	NASDAQ	PPIH	Fri, Oct 5, 2012	5.65	5.65	5.50	5.50
4356	NASDAQ	PPIH	Thu, Oct 4, 2012	5.43	5.75	5.43	5.65
4355	NASDAQ	PPIH	Wed, Oct 3, 2012	5.54	5.74	5.45	5.50
4354	NASDAQ	PPIH	Tue, Oct 2, 2012	5.66	5.90	5.46	5.89
4353	NASDAQ	PPIH	Mon, Oct 1, 2012	5.85	5.85	5.50	5.60
4352	NASDAQ	PPIH	Fri, Sep 28, 2012	5.68	5.85	5.53	5.64
4351	NASDAQ	PPIH	Thu, Sep 27, 2012	5.34	5.76	5.34	5.75
4350	NASDAQ	PPIH	Wed, Sep 26, 2012	5.64	5.64	5.27	5.34
4349	NASDAQ	PPIH	Tue, Sep 25, 2012	5.84	5.90	5.21	5.45
4348	NASDAQ	PPIH	Mon, Sep 24, 2012	6.23	6.29	5.76	5.85
4347	NASDAQ	PPIH	Fri, Sep 21, 2012	6.03	6.32	6.03	6.28
4346	NASDAQ	PPIH	Thu, Sep 20, 2012	6.26	6.38	6.05	6.09
4345	NASDAQ	PPIH	Wed, Sep 19, 2012	6.43	6.57	6.25	6.25
4344	NASDAQ	PPIH	Tue, Sep 18, 2012	6.37	6.49	6.21	6.49
4343	NASDAQ	PPIH	Mon, Sep 17, 2012	6.70	6.85	6.50	6.50
4342	NASDAQ	PPIH	Fri, Sep 14, 2012	6.64	6.64	6.47	6.47
4341	NASDAQ	PPIH	Thu, Sep 13, 2012	6.76	6.76	6.51	6.68
4340	NASDAQ	PPIH	Wed, Sep 12, 2012	6.73	6.73	6.61	6.61
4339	NASDAQ	PPIH	Tue, Sep 11, 2012	6.65	6.75	6.56	6.75
4338	NASDAQ	PPIH	Fri, Sep 7, 2012	6.75	6.75	6.63	6.63
4337	NASDAQ	PPIH	Thu, Sep 6, 2012	6.70	6.79	6.68	6.70
4336	NASDAQ	PPIH	Wed, Sep 5, 2012	6.84	6.84	6.68	6.73
4335	NASDAQ	PPIH	Tue, Sep 4, 2012	6.85	6.85	6.85	6.85
4334	NASDAQ	PPIH	Fri, Aug 31, 2012	6.73	6.88	6.66	6.88
4333	NASDAQ	PPIH	Thu, Aug 30, 2012	6.67	6.67	6.67	6.67
4332	NASDAQ	PPIH	Wed, Aug 29, 2012	6.66	6.88	6.66	6.88
4331	NASDAQ	PPIH	Tue, Aug 28, 2012	6.85	6.85	6.85	6.85
4330	NASDAQ	PPIH	Mon, Aug 27, 2012	6.77	6.90	6.77	6.81
4329	NASDAQ	PPIH	Fri, Aug 24, 2012	6.88	6.89	6.66	6.66
4328	NASDAQ	PPIH	Thu, Aug 23, 2012	6.90	6.90	6.89	6.89
4327	NASDAQ	PPIH	Tue, Aug 21, 2012	6.66	6.90	6.62	6.75
4326	NASDAQ	PPIH	Mon, Aug 20, 2012	6.86	6.91	6.76	6.76
4325	NASDAQ	PPIH	Fri, Aug 17, 2012	6.70	7.08	6.70	7.00
4324	NASDAQ	PPIH	Thu, Aug 16, 2012	6.55	6.78	6.52	6.75
4323	NASDAQ	PPIH	Wed, Aug 15, 2012	6.65	6.70	6.62	6.70
4322	NASDAQ	PPIH	Tue, Aug 14, 2012	6.69	6.70	6.51	6.70
4321	NASDAQ	PPIH	Mon, Aug 13, 2012	6.81	6.82	6.61	6.61
4320	NASDAQ	PPIH	Fri, Aug 10, 2012	6.67	6.76	6.66	6.66
4319	NASDAQ	PPIH	Thu, Aug 9, 2012	6.80	6.80	6.80	6.80
4318	NASDAQ	PPIH	Tue, Aug 7, 2012	6.80	6.80	6.67	6.80
4317	NASDAQ	PPIH	Mon, Aug 6, 2012	6.76	6.88	6.62	6.76
4316	NASDAQ	PPIH	Fri, Aug 3, 2012	6.68	6.90	6.66	6.90
4315	NASDAQ	PPIH	Wed, Aug 1, 2012	6.96	6.96	6.66	6.79
4314	NASDAQ	PPIH	Tue, Jul 31, 2012	6.99	6.99	6.99	6.99
4313	NASDAQ	PPIH	Mon, Jul 30, 2012	6.85	6.85	6.85	6.85
4312	NASDAQ	PPIH	Fri, Jul 27, 2012	6.70	6.85	6.70	6.85
4311	NASDAQ	PPIH	Thu, Jul 26, 2012	6.88	6.88	6.88	6.88
4310	NASDAQ	PPIH	Wed, Jul 25, 2012	6.73	6.84	6.73	6.84
4309	NASDAQ	PPIH	Tue, Jul 24, 2012	6.73	6.79	6.63	6.79
4308	NASDAQ	PPIH	Mon, Jul 23, 2012	6.86	6.86	6.73	6.81
4307	NASDAQ	PPIH	Fri, Jul 20, 2012	6.73	6.88	6.73	6.88
4306	NASDAQ	PPIH	Thu, Jul 19, 2012	6.80	6.82	6.80	6.82
4305	NASDAQ	PPIH	Wed, Jul 18, 2012	6.74	6.83	6.73	6.83
4304	NASDAQ	PPIH	Tue, Jul 17, 2012	6.76	6.91	6.75	6.75
4303	NASDAQ	PPIH	Mon, Jul 16, 2012	6.91	6.91	6.78	6.84
4302	NASDAQ	PPIH	Fri, Jul 13, 2012	6.94	6.94	6.93	6.93
4301	NASDAQ	PPIH	Thu, Jul 12, 2012	6.82	6.95	6.81	6.95
4300	NASDAQ	PPIH	Wed, Jul 11, 2012	6.81	6.95	6.81	6.95
4299	NASDAQ	PPIH	Tue, Jul 10, 2012	6.81	6.99	6.81	6.98
4298	NASDAQ	PPIH	Mon, Jul 9, 2012	7.01	7.01	6.99	6.99
4297	NASDAQ	PPIH	Thu, Jul 5, 2012	6.98	6.98	6.98	6.98
4296	NASDAQ	PPIH	Tue, Jul 3, 2012	6.83	7.01	6.83	7.01
4295	NASDAQ	PPIH	Mon, Jul 2, 2012	7.03	7.03	7.03	7.03
4294	NASDAQ	PPIH	Fri, Jun 29, 2012	7.01	7.05	7.01	7.04
4293	NASDAQ	PPIH	Thu, Jun 28, 2012	6.75	7.01	6.75	7.01
4292	NASDAQ	PPIH	Wed, Jun 27, 2012	6.78	6.87	6.75	6.87
4291	NASDAQ	PPIH	Tue, Jun 26, 2012	6.81	6.99	6.81	6.98
4290	NASDAQ	PPIH	Mon, Jun 25, 2012	6.84	6.84	6.73	6.77
4289	NASDAQ	PPIH	Fri, Jun 22, 2012	7.07	7.22	6.84	6.84
4288	NASDAQ	PPIH	Thu, Jun 21, 2012	7.05	7.12	6.91	7.00
4287	NASDAQ	PPIH	Wed, Jun 20, 2012	7.00	7.10	6.86	7.04
4286	NASDAQ	PPIH	Tue, Jun 19, 2012	7.00	7.19	7.00	7.01
4285	NASDAQ	PPIH	Mon, Jun 18, 2012	7.13	7.23	6.92	7.10
4284	NASDAQ	PPIH	Fri, Jun 15, 2012	6.96	7.40	6.92	7.27
4283	NASDAQ	PPIH	Thu, Jun 14, 2012	6.95	7.09	6.92	7.00
4282	NASDAQ	PPIH	Wed, Jun 13, 2012	7.28	7.28	7.00	7.22
4281	NASDAQ	PPIH	Tue, Jun 12, 2012	7.14	7.35	6.86	7.23
4280	NASDAQ	PPIH	Fri, Jun 8, 2012	7.12	7.16	7.10	7.16
4279	NASDAQ	PPIH	Thu, Jun 7, 2012	7.32	7.32	7.12	7.12
4278	NASDAQ	PPIH	Wed, Jun 6, 2012	7.11	7.26	7.07	7.25
4277	NASDAQ	PPIH	Tue, Jun 5, 2012	7.15	7.20	7.15	7.15
4276	NASDAQ	PPIH	Mon, Jun 4, 2012	7.06	7.33	6.95	7.10
4275	NASDAQ	PPIH	Fri, Jun 1, 2012	7.13	7.30	7.01	7.21
4274	NASDAQ	PPIH	Thu, May 31, 2012	7.17	7.21	7.15	7.21
4273	NASDAQ	PPIH	Wed, May 30, 2012	7.26	7.26	7.15	7.15
4272	NASDAQ	PPIH	Tue, May 29, 2012	7.26	7.30	7.20	7.30
4271	NASDAQ	PPIH	Fri, May 25, 2012	7.12	7.36	7.10	7.26
4270	NASDAQ	PPIH	Thu, May 24, 2012	6.72	7.12	6.72	7.10
4269	NASDAQ	PPIH	Wed, May 23, 2012	7.10	7.20	7.10	7.20
4268	NASDAQ	PPIH	Tue, May 22, 2012	7.17	7.17	7.00	7.16
4267	NASDAQ	PPIH	Mon, May 21, 2012	7.03	7.17	7.02	7.17
4266	NASDAQ	PPIH	Fri, May 18, 2012	7.10	7.10	7.05	7.10
4265	NASDAQ	PPIH	Thu, May 17, 2012	7.19	7.19	6.98	7.13
4264	NASDAQ	PPIH	Wed, May 16, 2012	7.13	7.17	7.05	7.10
4263	NASDAQ	PPIH	Tue, May 15, 2012	7.01	7.10	6.86	7.10
4262	NASDAQ	PPIH	Mon, May 14, 2012	7.17	7.17	7.12	7.12
4261	NASDAQ	PPIH	Fri, May 11, 2012	7.22	7.24	7.16	7.16
4260	NASDAQ	PPIH	Thu, May 10, 2012	7.20	7.25	7.05	7.25
4259	NASDAQ	PPIH	Wed, May 9, 2012	7.01	7.19	6.92	7.19
4258	NASDAQ	PPIH	Tue, May 8, 2012	7.15	7.15	7.10	7.10
4257	NASDAQ	PPIH	Mon, May 7, 2012	7.32	7.32	7.20	7.20
4256	NASDAQ	PPIH	Fri, May 4, 2012	7.22	7.28	7.10	7.28
4255	NASDAQ	PPIH	Thu, May 3, 2012	7.20	7.42	7.20	7.31
4254	NASDAQ	PPIH	Wed, May 2, 2012	7.18	7.45	7.18	7.38
4253	NASDAQ	PPIH	Tue, May 1, 2012	7.24	7.25	7.15	7.16
4252	NASDAQ	PPIH	Mon, Apr 30, 2012	7.45	7.51	7.00	7.00
4251	NASDAQ	PPIH	Fri, Apr 27, 2012	7.65	7.83	7.48	7.50
4250	NASDAQ	PPIH	Thu, Apr 26, 2012	7.60	7.63	7.50	7.50
4249	NASDAQ	PPIH	Wed, Apr 25, 2012	7.74	7.74	7.50	7.65
4248	NASDAQ	PPIH	Tue, Apr 24, 2012	7.72	7.72	7.67	7.67
4247	NASDAQ	PPIH	Mon, Apr 23, 2012	7.55	7.69	7.50	7.69
4246	NASDAQ	PPIH	Fri, Apr 20, 2012	7.56	7.75	7.54	7.54
4245	NASDAQ	PPIH	Thu, Apr 19, 2012	7.50	7.57	7.50	7.56
4244	NASDAQ	PPIH	Wed, Apr 18, 2012	7.58	7.58	7.48	7.58
4243	NASDAQ	PPIH	Tue, Apr 17, 2012	7.54	7.55	7.44	7.55
4242	NASDAQ	PPIH	Mon, Apr 16, 2012	7.54	7.54	7.41	7.41
4241	NASDAQ	PPIH	Fri, Apr 13, 2012	7.53	7.59	7.49	7.58
4240	NASDAQ	PPIH	Thu, Apr 12, 2012	7.62	7.69	7.41	7.51
4239	NASDAQ	PPIH	Wed, Apr 11, 2012	7.82	7.82	7.51	7.66
4238	NASDAQ	PPIH	Tue, Apr 10, 2012	7.50	7.80	7.50	7.80
4237	NASDAQ	PPIH	Mon, Apr 9, 2012	7.70	7.80	7.50	7.78
4236	NASDAQ	PPIH	Thu, Apr 5, 2012	7.58	7.89	7.36	7.87
4235	NASDAQ	PPIH	Wed, Apr 4, 2012	7.62	7.62	7.54	7.54
4234	NASDAQ	PPIH	Tue, Apr 3, 2012	7.49	7.68	7.40	7.50
4233	NASDAQ	PPIH	Mon, Apr 2, 2012	7.50	7.61	7.50	7.56
4232	NASDAQ	PPIH	Fri, Mar 30, 2012	7.39	7.54	7.31	7.50
4231	NASDAQ	PPIH	Thu, Mar 29, 2012	7.44	7.44	7.33	7.38
4230	NASDAQ	PPIH	Wed, Mar 28, 2012	7.24	7.45	7.21	7.45
4229	NASDAQ	PPIH	Tue, Mar 27, 2012	7.51	7.56	7.24	7.40
4228	NASDAQ	PPIH	Mon, Mar 26, 2012	7.55	7.62	7.32	7.62
4227	NASDAQ	PPIH	Fri, Mar 23, 2012	7.73	7.73	7.49	7.49
4226	NASDAQ	PPIH	Thu, Mar 22, 2012	7.71	7.82	7.71	7.82
4225	NASDAQ	PPIH	Wed, Mar 21, 2012	7.80	7.85	7.73	7.85
4224	NASDAQ	PPIH	Tue, Mar 20, 2012	7.77	7.92	7.77	7.92
4223	NASDAQ	PPIH	Mon, Mar 19, 2012	7.88	7.94	7.73	7.84
4222	NASDAQ	PPIH	Fri, Mar 16, 2012	7.68	7.90	7.68	7.89
4221	NASDAQ	PPIH	Thu, Mar 15, 2012	7.85	7.89	7.69	7.70
4220	NASDAQ	PPIH	Wed, Mar 14, 2012	7.79	7.84	7.67	7.84
4219	NASDAQ	PPIH	Tue, Mar 13, 2012	7.76	7.79	7.76	7.79
4218	NASDAQ	PPIH	Mon, Mar 12, 2012	7.62	7.88	7.62	7.76
4217	NASDAQ	PPIH	Fri, Mar 9, 2012	7.63	7.93	7.61	7.70
4216	NASDAQ	PPIH	Thu, Mar 8, 2012	7.69	7.89	7.69	7.87
4215	NASDAQ	PPIH	Wed, Mar 7, 2012	7.60	7.90	7.20	7.59
4214	NASDAQ	PPIH	Tue, Mar 6, 2012	7.72	7.92	7.59	7.60
4213	NASDAQ	PPIH	Mon, Mar 5, 2012	8.01	8.12	7.77	7.80
4212	NASDAQ	PPIH	Fri, Mar 2, 2012	8.08	8.12	7.77	8.12
4211	NASDAQ	PPIH	Thu, Mar 1, 2012	8.01	8.15	7.98	8.09
4210	NASDAQ	PPIH	Wed, Feb 29, 2012	8.14	8.14	7.99	8.11
4209	NASDAQ	PPIH	Tue, Feb 28, 2012	8.05	8.14	7.97	8.14
4208	NASDAQ	PPIH	Mon, Feb 27, 2012	8.13	8.14	8.00	8.00
4207	NASDAQ	PPIH	Fri, Feb 24, 2012	8.05	8.05	7.91	7.98
4206	NASDAQ	PPIH	Thu, Feb 23, 2012	8.10	8.11	7.94	8.11
4205	NASDAQ	PPIH	Wed, Feb 22, 2012	8.06	8.14	7.95	7.96
4204	NASDAQ	PPIH	Tue, Feb 21, 2012	7.92	8.16	7.90	8.02
4203	NASDAQ	PPIH	Fri, Feb 17, 2012	8.00	8.00	7.66	8.00
4202	NASDAQ	PPIH	Thu, Feb 16, 2012	7.95	8.00	7.75	7.92
4201	NASDAQ	PPIH	Wed, Feb 15, 2012	8.05	8.05	7.59	7.80
4200	NASDAQ	PPIH	Tue, Feb 14, 2012	7.90	8.05	7.90	8.05
4199	NASDAQ	PPIH	Mon, Feb 13, 2012	7.90	7.95	7.81	7.94
4198	NASDAQ	PPIH	Fri, Feb 10, 2012	7.80	7.89	7.80	7.88
4197	NASDAQ	PPIH	Thu, Feb 9, 2012	7.79	7.85	7.32	7.85
4196	NASDAQ	PPIH	Wed, Feb 8, 2012	7.83	7.83	7.77	7.77
4195	NASDAQ	PPIH	Tue, Feb 7, 2012	7.66	7.82	7.58	7.82
4194	NASDAQ	PPIH	Mon, Feb 6, 2012	7.69	7.74	7.66	7.72
4193	NASDAQ	PPIH	Fri, Feb 3, 2012	7.70	7.70	7.69	7.70
4192	NASDAQ	PPIH	Thu, Feb 2, 2012	7.59	7.70	7.59	7.70
4191	NASDAQ	PPIH	Wed, Feb 1, 2012	7.49	7.60	7.49	7.60
4190	NASDAQ	PPIH	Tue, Jan 31, 2012	7.54	7.55	7.30	7.50
4189	NASDAQ	PPIH	Mon, Jan 30, 2012	7.45	7.51	7.45	7.51
4188	NASDAQ	PPIH	Fri, Jan 27, 2012	7.43	7.51	7.43	7.51
4187	NASDAQ	PPIH	Thu, Jan 26, 2012	7.39	7.55	7.38	7.51
4186	NASDAQ	PPIH	Wed, Jan 25, 2012	7.21	7.46	7.21	7.35
4185	NASDAQ	PPIH	Tue, Jan 24, 2012	7.25	7.27	7.16	7.20
4184	NASDAQ	PPIH	Mon, Jan 23, 2012	7.28	7.35	7.25	7.25
4183	NASDAQ	PPIH	Fri, Jan 20, 2012	7.33	7.39	7.25	7.31
4182	NASDAQ	PPIH	Thu, Jan 19, 2012	7.26	7.30	7.25	7.30
4181	NASDAQ	PPIH	Wed, Jan 18, 2012	7.11	7.24	7.11	7.24
4180	NASDAQ	PPIH	Tue, Jan 17, 2012	6.92	7.10	6.92	7.10
4179	NASDAQ	PPIH	Fri, Jan 13, 2012	6.90	6.93	6.89	6.93
4178	NASDAQ	PPIH	Thu, Jan 12, 2012	6.89	6.93	6.88	6.88
4177	NASDAQ	PPIH	Wed, Jan 11, 2012	6.82	6.97	6.82	6.84
4176	NASDAQ	PPIH	Tue, Jan 10, 2012	6.87	6.87	6.74	6.85
4175	NASDAQ	PPIH	Mon, Jan 9, 2012	6.90	6.90	6.83	6.85
4174	NASDAQ	PPIH	Fri, Jan 6, 2012	6.95	6.97	6.73	6.91
4173	NASDAQ	PPIH	Thu, Jan 5, 2012	6.92	6.96	6.76	6.93
4172	NASDAQ	PPIH	Wed, Jan 4, 2012	6.86	6.97	6.76	6.97
4171	NASDAQ	PPIH	Tue, Jan 3, 2012	6.93	6.96	6.88	6.96
4170	NASDAQ	PPIH	Fri, Dec 30, 2011	6.76	6.94	6.66	6.92
4169	NASDAQ	PPIH	Thu, Dec 29, 2011	6.72	6.88	6.72	6.73
4168	NASDAQ	PPIH	Wed, Dec 28, 2011	6.79	6.79	6.69	6.79
4167	NASDAQ	PPIH	Tue, Dec 27, 2011	6.73	6.80	6.67	6.80
4166	NASDAQ	PPIH	Fri, Dec 23, 2011	6.65	6.80	6.57	6.68
4165	NASDAQ	PPIH	Thu, Dec 22, 2011	6.56	6.76	6.56	6.60
4164	NASDAQ	PPIH	Wed, Dec 21, 2011	6.70	6.78	6.60	6.69
4163	NASDAQ	PPIH	Tue, Dec 20, 2011	6.54	6.80	6.50	6.71
4162	NASDAQ	PPIH	Mon, Dec 19, 2011	6.53	6.80	6.51	6.54
4161	NASDAQ	PPIH	Fri, Dec 16, 2011	6.55	6.79	6.52	6.56
4160	NASDAQ	PPIH	Thu, Dec 15, 2011	6.70	6.75	6.45	6.61
4159	NASDAQ	PPIH	Wed, Dec 14, 2011	6.53	6.80	6.50	6.52
4158	NASDAQ	PPIH	Tue, Dec 13, 2011	6.50	6.60	6.38	6.52
4157	NASDAQ	PPIH	Mon, Dec 12, 2011	6.43	6.51	6.32	6.51
4156	NASDAQ	PPIH	Fri, Dec 9, 2011	6.30	6.49	6.27	6.44
4155	NASDAQ	PPIH	Thu, Dec 8, 2011	6.50	6.50	6.30	6.48
4154	NASDAQ	PPIH	Wed, Dec 7, 2011	6.70	6.70	6.47	6.50
4153	NASDAQ	PPIH	Tue, Dec 6, 2011	6.63	6.70	6.61	6.70
4152	NASDAQ	PPIH	Mon, Dec 5, 2011	6.56	6.66	6.46	6.54
4151	NASDAQ	PPIH	Fri, Dec 2, 2011	6.52	6.79	6.52	6.73
4150	NASDAQ	PPIH	Thu, Dec 1, 2011	6.52	6.52	6.43	6.43
4149	NASDAQ	PPIH	Wed, Nov 30, 2011	6.73	6.73	6.45	6.49
4148	NASDAQ	PPIH	Tue, Nov 29, 2011	6.58	6.75	6.58	6.58
4147	NASDAQ	PPIH	Mon, Nov 28, 2011	6.60	6.66	6.45	6.51
4146	NASDAQ	PPIH	Fri, Nov 25, 2011	6.60	6.61	6.60	6.60
4145	NASDAQ	PPIH	Wed, Nov 23, 2011	6.59	6.71	6.53	6.58
4144	NASDAQ	PPIH	Tue, Nov 22, 2011	6.80	6.80	6.52	6.72
4143	NASDAQ	PPIH	Mon, Nov 21, 2011	6.81	6.83	6.58	6.75
4142	NASDAQ	PPIH	Fri, Nov 18, 2011	6.91	6.98	6.75	6.78
4141	NASDAQ	PPIH	Thu, Nov 17, 2011	6.91	6.99	6.77	6.82
4140	NASDAQ	PPIH	Wed, Nov 16, 2011	6.99	7.07	6.95	7.04
4139	NASDAQ	PPIH	Tue, Nov 15, 2011	7.03	7.09	7.00	7.09
4138	NASDAQ	PPIH	Mon, Nov 14, 2011	7.17	7.17	7.05	7.07
4137	NASDAQ	PPIH	Fri, Nov 11, 2011	7.17	7.25	7.09	7.15
4136	NASDAQ	PPIH	Thu, Nov 10, 2011	7.06	7.21	7.06	7.14
4135	NASDAQ	PPIH	Wed, Nov 9, 2011	7.19	7.20	7.19	7.20
4134	NASDAQ	PPIH	Tue, Nov 8, 2011	7.01	7.15	7.01	7.15
4133	NASDAQ	PPIH	Mon, Nov 7, 2011	7.10	7.10	6.90	7.09
4132	NASDAQ	PPIH	Fri, Nov 4, 2011	7.05	7.15	6.87	6.98
4131	NASDAQ	PPIH	Thu, Nov 3, 2011	7.05	7.21	6.99	7.05
4130	NASDAQ	PPIH	Wed, Nov 2, 2011	7.06	7.06	7.00	7.00
4129	NASDAQ	PPIH	Tue, Nov 1, 2011	7.09	7.09	6.84	7.07
4128	NASDAQ	PPIH	Mon, Oct 31, 2011	7.19	7.34	7.13	7.13
4127	NASDAQ	PPIH	Fri, Oct 28, 2011	7.14	7.20	7.14	7.20
4126	NASDAQ	PPIH	Thu, Oct 27, 2011	7.31	7.74	7.28	7.45
4125	NASDAQ	PPIH	Wed, Oct 26, 2011	7.05	7.30	7.00	7.30
4124	NASDAQ	PPIH	Tue, Oct 25, 2011	7.08	7.12	6.83	7.09
4123	NASDAQ	PPIH	Mon, Oct 24, 2011	6.95	7.05	6.95	7.05
4122	NASDAQ	PPIH	Fri, Oct 21, 2011	6.99	7.00	6.99	7.00
4121	NASDAQ	PPIH	Thu, Oct 20, 2011	6.80	7.03	6.75	7.00
4120	NASDAQ	PPIH	Wed, Oct 19, 2011	6.88	7.08	6.88	6.91
4119	NASDAQ	PPIH	Tue, Oct 18, 2011	6.94	7.10	6.59	6.82
4118	NASDAQ	PPIH	Mon, Oct 17, 2011	6.90	7.13	6.90	7.02
4117	NASDAQ	PPIH	Fri, Oct 14, 2011	7.21	7.28	7.05	7.07
4116	NASDAQ	PPIH	Thu, Oct 13, 2011	7.05	7.28	7.05	7.15
4115	NASDAQ	PPIH	Wed, Oct 12, 2011	7.11	7.28	7.05	7.22
4114	NASDAQ	PPIH	Tue, Oct 11, 2011	7.09	7.14	6.81	6.98
4113	NASDAQ	PPIH	Mon, Oct 10, 2011	6.72	7.00	6.72	6.98
4112	NASDAQ	PPIH	Fri, Oct 7, 2011	6.68	6.90	6.52	6.61
4111	NASDAQ	PPIH	Thu, Oct 6, 2011	6.65	7.06	6.41	6.51
4110	NASDAQ	PPIH	Wed, Oct 5, 2011	6.64	6.80	6.41	6.65
4109	NASDAQ	PPIH	Tue, Oct 4, 2011	6.52	6.99	6.52	6.74
4108	NASDAQ	PPIH	Mon, Oct 3, 2011	7.05	7.19	6.64	6.75
4107	NASDAQ	PPIH	Fri, Sep 30, 2011	7.02	7.41	7.00	7.20
4106	NASDAQ	PPIH	Thu, Sep 29, 2011	7.12	7.37	7.02	7.09
4105	NASDAQ	PPIH	Wed, Sep 28, 2011	7.16	7.16	7.10	7.10
4104	NASDAQ	PPIH	Tue, Sep 27, 2011	7.28	7.28	7.15	7.28
4103	NASDAQ	PPIH	Mon, Sep 26, 2011	7.00	7.45	7.00	7.20
4102	NASDAQ	PPIH	Fri, Sep 23, 2011	7.25	7.44	7.25	7.30
4101	NASDAQ	PPIH	Thu, Sep 22, 2011	7.43	7.45	7.28	7.28
4100	NASDAQ	PPIH	Wed, Sep 21, 2011	7.67	7.74	7.48	7.57
4099	NASDAQ	PPIH	Tue, Sep 20, 2011	7.42	7.71	7.25	7.71
4098	NASDAQ	PPIH	Mon, Sep 19, 2011	7.61	7.70	7.61	7.62
4097	NASDAQ	PPIH	Fri, Sep 16, 2011	7.45	7.75	7.45	7.75
4096	NASDAQ	PPIH	Thu, Sep 15, 2011	7.44	7.65	7.40	7.50
4095	NASDAQ	PPIH	Wed, Sep 14, 2011	7.44	7.55	7.44	7.45
4094	NASDAQ	PPIH	Tue, Sep 13, 2011	7.00	7.39	7.00	7.31
4093	NASDAQ	PPIH	Mon, Sep 12, 2011	7.49	7.52	7.00	7.00
4092	NASDAQ	PPIH	Fri, Sep 9, 2011	7.87	7.90	7.50	7.50
4091	NASDAQ	PPIH	Thu, Sep 8, 2011	8.34	8.34	7.86	7.86
4090	NASDAQ	PPIH	Wed, Sep 7, 2011	8.08	8.46	8.06	8.41
4089	NASDAQ	PPIH	Tue, Sep 6, 2011	8.11	8.25	8.11	8.11
4088	NASDAQ	PPIH	Fri, Sep 2, 2011	8.62	8.80	7.97	8.16
4087	NASDAQ	PPIH	Thu, Sep 1, 2011	8.26	9.10	8.25	8.70
4086	NASDAQ	PPIH	Wed, Aug 31, 2011	9.28	9.43	9.04	9.11
4085	NASDAQ	PPIH	Tue, Aug 30, 2011	9.40	9.40	8.85	9.06
4084	NASDAQ	PPIH	Mon, Aug 29, 2011	9.43	9.43	9.04	9.14
4083	NASDAQ	PPIH	Fri, Aug 26, 2011	9.40	9.47	8.58	9.10
4082	NASDAQ	PPIH	Thu, Aug 25, 2011	9.25	9.50	9.11	9.47
4081	NASDAQ	PPIH	Wed, Aug 24, 2011	9.33	9.50	8.00	9.24
4080	NASDAQ	PPIH	Tue, Aug 23, 2011	7.82	9.50	7.82	9.31
4079	NASDAQ	PPIH	Mon, Aug 22, 2011	8.76	9.31	8.76	9.18
4078	NASDAQ	PPIH	Fri, Aug 19, 2011	8.50	8.98	7.66	8.98
4077	NASDAQ	PPIH	Thu, Aug 18, 2011	7.64	8.65	7.64	8.57
4076	NASDAQ	PPIH	Wed, Aug 17, 2011	7.91	8.05	7.70	7.84
4075	NASDAQ	PPIH	Tue, Aug 16, 2011	7.92	8.03	7.76	7.93
4074	NASDAQ	PPIH	Mon, Aug 15, 2011	7.93	8.05	7.77	7.97
4073	NASDAQ	PPIH	Fri, Aug 12, 2011	7.73	7.93	7.73	7.93
4072	NASDAQ	PPIH	Thu, Aug 11, 2011	7.57	8.02	7.57	7.89
4071	NASDAQ	PPIH	Wed, Aug 10, 2011	7.50	8.05	7.50	7.60
4070	NASDAQ	PPIH	Tue, Aug 9, 2011	7.87	8.04	7.50	7.50
4069	NASDAQ	PPIH	Mon, Aug 8, 2011	7.89	7.89	7.50	7.84
4068	NASDAQ	PPIH	Fri, Aug 5, 2011	8.27	8.50	7.89	8.10
4067	NASDAQ	PPIH	Thu, Aug 4, 2011	8.51	8.55	8.25	8.25
4066	NASDAQ	PPIH	Wed, Aug 3, 2011	8.65	8.68	8.37	8.56
4065	NASDAQ	PPIH	Tue, Aug 2, 2011	8.94	8.94	8.40	8.51
4064	NASDAQ	PPIH	Mon, Aug 1, 2011	8.99	9.22	8.74	8.94
4063	NASDAQ	PPIH	Fri, Jul 29, 2011	8.70	9.02	8.70	9.00
4062	NASDAQ	PPIH	Thu, Jul 28, 2011	8.64	8.64	8.64	8.64
4061	NASDAQ	PPIH	Wed, Jul 27, 2011	8.87	8.94	8.46	8.64
4060	NASDAQ	PPIH	Tue, Jul 26, 2011	9.23	9.38	8.43	8.79
4059	NASDAQ	PPIH	Mon, Jul 25, 2011	9.20	9.30	8.71	9.16
4058	NASDAQ	PPIH	Fri, Jul 22, 2011	9.13	9.23	8.73	9.23
4057	NASDAQ	PPIH	Thu, Jul 21, 2011	8.74	9.09	8.74	9.01
4056	NASDAQ	PPIH	Wed, Jul 20, 2011	8.23	8.86	8.22	8.66
4055	NASDAQ	PPIH	Tue, Jul 19, 2011	7.85	8.44	7.79	8.11
4054	NASDAQ	PPIH	Mon, Jul 18, 2011	8.00	8.04	7.78	7.91
4053	NASDAQ	PPIH	Fri, Jul 15, 2011	8.16	8.45	7.98	8.04
4052	NASDAQ	PPIH	Thu, Jul 14, 2011	8.26	8.26	8.06	8.10
4051	NASDAQ	PPIH	Wed, Jul 13, 2011	8.27	8.27	7.69	8.07
4050	NASDAQ	PPIH	Tue, Jul 12, 2011	7.90	8.01	7.38	7.67
4049	NASDAQ	PPIH	Mon, Jul 11, 2011	7.58	8.05	7.58	7.79
4048	NASDAQ	PPIH	Fri, Jul 8, 2011	7.68	7.68	7.50	7.65
4047	NASDAQ	PPIH	Thu, Jul 7, 2011	7.60	7.92	7.60	7.70
4046	NASDAQ	PPIH	Wed, Jul 6, 2011	7.51	7.70	7.50	7.50
4045	NASDAQ	PPIH	Tue, Jul 5, 2011	7.62	7.89	7.62	7.71
4044	NASDAQ	PPIH	Fri, Jul 1, 2011	8.03	8.08	7.70	7.75
4043	NASDAQ	PPIH	Thu, Jun 30, 2011	7.72	8.08	7.72	7.99
4042	NASDAQ	PPIH	Wed, Jun 29, 2011	7.59	8.15	7.59	7.73
4041	NASDAQ	PPIH	Tue, Jun 28, 2011	8.06	8.88	7.80	7.80
4040	NASDAQ	PPIH	Mon, Jun 27, 2011	7.82	8.55	7.76	7.95
4039	NASDAQ	PPIH	Fri, Jun 24, 2011	7.47	8.32	7.47	7.75
4038	NASDAQ	PPIH	Thu, Jun 23, 2011	7.05	7.56	7.02	7.55
4037	NASDAQ	PPIH	Wed, Jun 22, 2011	7.05	7.19	7.05	7.10
4036	NASDAQ	PPIH	Tue, Jun 21, 2011	6.97	7.05	6.82	7.00
4035	NASDAQ	PPIH	Mon, Jun 20, 2011	7.38	7.38	6.96	6.96
4034	NASDAQ	PPIH	Fri, Jun 17, 2011	7.35	7.35	7.00	7.30
4033	NASDAQ	PPIH	Thu, Jun 16, 2011	7.57	7.60	7.36	7.36
4032	NASDAQ	PPIH	Wed, Jun 15, 2011	7.79	7.87	7.51	7.55
4031	NASDAQ	PPIH	Tue, Jun 14, 2011	8.22	8.98	7.31	7.83
4030	NASDAQ	PPIH	Mon, Jun 13, 2011	10.07	10.07	8.40	8.55
4029	NASDAQ	PPIH	Fri, Jun 10, 2011	9.04	9.87	9.01	9.70
4028	NASDAQ	PPIH	Thu, Jun 9, 2011	10.04	10.06	9.26	9.39
4027	NASDAQ	PPIH	Wed, Jun 8, 2011	9.07	10.14	8.95	9.45
4026	NASDAQ	PPIH	Tue, Jun 7, 2011	9.78	9.78	9.10	9.12
4025	NASDAQ	PPIH	Mon, Jun 6, 2011	9.15	9.49	9.01	9.27
4024	NASDAQ	PPIH	Fri, Jun 3, 2011	8.96	9.32	8.90	9.26
4023	NASDAQ	PPIH	Thu, Jun 2, 2011	9.17	9.17	9.00	9.06
4022	NASDAQ	PPIH	Wed, Jun 1, 2011	9.22	9.23	9.13	9.22
4021	NASDAQ	PPIH	Tue, May 31, 2011	9.32	9.32	9.22	9.29
4020	NASDAQ	PPIH	Fri, May 27, 2011	9.39	9.39	9.09	9.29
4019	NASDAQ	PPIH	Thu, May 26, 2011	9.31	9.42	9.30	9.42
4018	NASDAQ	PPIH	Wed, May 25, 2011	9.44	9.44	9.35	9.40
4017	NASDAQ	PPIH	Tue, May 24, 2011	9.33	9.54	9.30	9.47
4016	NASDAQ	PPIH	Mon, May 23, 2011	9.30	9.60	9.30	9.60
4015	NASDAQ	PPIH	Fri, May 20, 2011	9.72	9.72	9.36	9.36
4014	NASDAQ	PPIH	Thu, May 19, 2011	9.40	9.53	9.17	9.31
4013	NASDAQ	PPIH	Wed, May 18, 2011	9.40	9.67	9.40	9.47
4012	NASDAQ	PPIH	Tue, May 17, 2011	9.61	9.61	9.35	9.35
4011	NASDAQ	PPIH	Mon, May 16, 2011	9.82	9.91	9.65	9.67
4010	NASDAQ	PPIH	Fri, May 13, 2011	9.90	10.01	9.84	9.92
4009	NASDAQ	PPIH	Thu, May 12, 2011	10.28	10.61	9.47	9.95
4008	NASDAQ	PPIH	Wed, May 11, 2011	10.41	10.41	9.80	9.88
4007	NASDAQ	PPIH	Tue, May 10, 2011	10.01	10.01	9.88	9.90
4006	NASDAQ	PPIH	Mon, May 9, 2011	9.88	10.17	9.86	10.00
4005	NASDAQ	PPIH	Fri, May 6, 2011	10.22	10.22	9.73	9.86
4004	NASDAQ	PPIH	Thu, May 5, 2011	10.06	10.21	9.81	10.13
4003	NASDAQ	PPIH	Wed, May 4, 2011	9.98	10.73	9.98	10.21
4002	NASDAQ	PPIH	Tue, May 3, 2011	10.16	11.10	9.79	10.00
4001	NASDAQ	PPIH	Mon, May 2, 2011	10.31	10.31	10.09	10.09
4000	NASDAQ	PPIH	Fri, Apr 29, 2011	10.72	10.74	10.10	10.28
3999	NASDAQ	PPIH	Thu, Apr 28, 2011	10.08	10.79	10.06	10.06
3998	NASDAQ	PPIH	Wed, Apr 27, 2011	10.13	10.19	10.07	10.08
3997	NASDAQ	PPIH	Tue, Apr 26, 2011	9.60	10.50	9.60	10.00
3996	NASDAQ	PPIH	Mon, Apr 25, 2011	9.95	9.90	9.90	9.90
3995	NASDAQ	PPIH	Thu, Apr 21, 2011	10.07	10.13	9.95	9.95
3994	NASDAQ	PPIH	Wed, Apr 20, 2011	10.45	10.45	9.51	9.88
3993	NASDAQ	PPIH	Tue, Apr 19, 2011	9.78	9.95	9.66	9.83
3992	NASDAQ	PPIH	Mon, Apr 18, 2011	10.06	10.08	9.42	9.57
3991	NASDAQ	PPIH	Fri, Apr 15, 2011	11.00	11.17	10.19	10.22
3990	NASDAQ	PPIH	Thu, Apr 14, 2011	11.19	11.20	10.88	11.16
3989	NASDAQ	PPIH	Wed, Apr 13, 2011	11.77	11.84	11.76	11.80
3988	NASDAQ	PPIH	Tue, Apr 12, 2011	11.50	11.69	11.50	11.69
3987	NASDAQ	PPIH	Mon, Apr 11, 2011	11.70	11.70	11.57	11.57
3986	NASDAQ	PPIH	Fri, Apr 8, 2011	11.62	11.75	11.48	11.52
3985	NASDAQ	PPIH	Thu, Apr 7, 2011	11.45	11.60	11.42	11.51
3984	NASDAQ	PPIH	Wed, Apr 6, 2011	11.21	11.43	11.21	11.40
3983	NASDAQ	PPIH	Tue, Apr 5, 2011	11.10	11.36	10.70	11.12
3982	NASDAQ	PPIH	Mon, Apr 4, 2011	11.25	11.46	11.17	11.20
3981	NASDAQ	PPIH	Fri, Apr 1, 2011	11.30	11.37	11.02	11.11
3980	NASDAQ	PPIH	Thu, Mar 31, 2011	10.58	11.43	10.57	11.16
3979	NASDAQ	PPIH	Wed, Mar 30, 2011	10.63	11.02	10.52	10.74
3978	NASDAQ	PPIH	Tue, Mar 29, 2011	10.95	11.44	10.88	10.88
3977	NASDAQ	PPIH	Mon, Mar 28, 2011	11.25	11.40	11.11	11.18
3976	NASDAQ	PPIH	Fri, Mar 25, 2011	11.62	11.62	11.07	11.22
3975	NASDAQ	PPIH	Thu, Mar 24, 2011	11.89	11.89	11.80	11.80
3974	NASDAQ	PPIH	Wed, Mar 23, 2011	12.00	12.00	11.49	11.68
3973	NASDAQ	PPIH	Tue, Mar 22, 2011	11.79	12.24	11.79	11.98
3972	NASDAQ	PPIH	Mon, Mar 21, 2011	11.54	11.86	11.42	11.85
3971	NASDAQ	PPIH	Fri, Mar 18, 2011	11.69	11.69	11.36	11.53
3970	NASDAQ	PPIH	Thu, Mar 17, 2011	10.91	11.29	10.61	11.23
3969	NASDAQ	PPIH	Wed, Mar 16, 2011	10.69	10.70	10.43	10.58
3968	NASDAQ	PPIH	Tue, Mar 15, 2011	10.80	10.87	10.15	10.78
3967	NASDAQ	PPIH	Mon, Mar 14, 2011	10.96	11.26	10.44	10.87
3966	NASDAQ	PPIH	Fri, Mar 11, 2011	11.25	11.34	11.16	11.16
3965	NASDAQ	PPIH	Thu, Mar 10, 2011	11.75	11.75	11.15	11.15
3964	NASDAQ	PPIH	Wed, Mar 9, 2011	11.80	11.85	11.66	11.81
3963	NASDAQ	PPIH	Tue, Mar 8, 2011	11.46	11.80	11.46	11.80
3962	NASDAQ	PPIH	Mon, Mar 7, 2011	11.79	11.80	11.35	11.40
3961	NASDAQ	PPIH	Fri, Mar 4, 2011	11.93	11.93	11.80	11.80
3960	NASDAQ	PPIH	Thu, Mar 3, 2011	11.85	12.20	11.63	11.94
3959	NASDAQ	PPIH	Wed, Mar 2, 2011	11.20	11.79	11.20	11.79
3958	NASDAQ	PPIH	Tue, Mar 1, 2011	11.59	11.59	11.20	11.20
3957	NASDAQ	PPIH	Mon, Feb 28, 2011	11.18	11.69	11.04	11.53
3956	NASDAQ	PPIH	Fri, Feb 25, 2011	11.85	11.85	11.45	11.60
3955	NASDAQ	PPIH	Thu, Feb 24, 2011	11.60	11.72	11.03	11.31
3954	NASDAQ	PPIH	Wed, Feb 23, 2011	12.12	12.15	11.46	11.46
3953	NASDAQ	PPIH	Tue, Feb 22, 2011	12.81	12.94	12.28	12.30
3952	NASDAQ	PPIH	Fri, Feb 18, 2011	13.05	13.24	12.98	13.00
3951	NASDAQ	PPIH	Thu, Feb 17, 2011	13.09	13.09	12.83	13.06
3950	NASDAQ	PPIH	Wed, Feb 16, 2011	12.53	12.97	12.26	12.88
3949	NASDAQ	PPIH	Tue, Feb 15, 2011	12.43	12.92	12.31	12.50
3948	NASDAQ	PPIH	Mon, Feb 14, 2011	12.39	12.69	12.27	12.54
3947	NASDAQ	PPIH	Fri, Feb 11, 2011	12.01	12.52	12.01	12.30
3946	NASDAQ	PPIH	Thu, Feb 10, 2011	11.34	11.94	11.34	11.94
3945	NASDAQ	PPIH	Wed, Feb 9, 2011	11.21	11.21	11.19	11.19
3944	NASDAQ	PPIH	Tue, Feb 8, 2011	11.66	11.79	11.16	11.75
3943	NASDAQ	PPIH	Mon, Feb 7, 2011	11.66	11.70	11.50	11.70
3942	NASDAQ	PPIH	Fri, Feb 4, 2011	11.78	11.78	11.45	11.72
3941	NASDAQ	PPIH	Thu, Feb 3, 2011	11.73	11.84	11.65	11.75
3940	NASDAQ	PPIH	Wed, Feb 2, 2011	11.49	11.69	11.48	11.61
3939	NASDAQ	PPIH	Tue, Feb 1, 2011	10.90	11.44	10.90	11.35
3938	NASDAQ	PPIH	Mon, Jan 31, 2011	10.84	11.21	10.84	10.90
3937	NASDAQ	PPIH	Fri, Jan 28, 2011	11.02	11.08	10.79	10.81
3936	NASDAQ	PPIH	Thu, Jan 27, 2011	10.85	11.08	10.85	11.00
3935	NASDAQ	PPIH	Wed, Jan 26, 2011	10.37	11.16	10.37	10.97
3934	NASDAQ	PPIH	Tue, Jan 25, 2011	10.26	10.39	10.26	10.28
3933	NASDAQ	PPIH	Mon, Jan 24, 2011	10.29	10.33	10.15	10.26
3932	NASDAQ	PPIH	Fri, Jan 21, 2011	10.13	10.38	10.13	10.19
3931	NASDAQ	PPIH	Thu, Jan 20, 2011	10.25	10.25	10.16	10.16
3930	NASDAQ	PPIH	Wed, Jan 19, 2011	10.26	10.39	9.86	10.16
3929	NASDAQ	PPIH	Tue, Jan 18, 2011	10.48	10.48	10.25	10.36
3928	NASDAQ	PPIH	Fri, Jan 14, 2011	10.45	10.49	10.24	10.49
3927	NASDAQ	PPIH	Thu, Jan 13, 2011	10.48	10.48	10.26	10.46
3926	NASDAQ	PPIH	Wed, Jan 12, 2011	10.46	10.46	10.22	10.40
3925	NASDAQ	PPIH	Tue, Jan 11, 2011	10.15	10.74	9.96	10.27
3924	NASDAQ	PPIH	Mon, Jan 10, 2011	10.66	10.81	10.13	10.13
3923	NASDAQ	PPIH	Fri, Jan 7, 2011	10.91	10.91	10.46	10.66
3922	NASDAQ	PPIH	Thu, Jan 6, 2011	10.90	10.93	10.67	10.89
3921	NASDAQ	PPIH	Wed, Jan 5, 2011	10.92	10.93	10.70	10.70
3920	NASDAQ	PPIH	Tue, Jan 4, 2011	10.73	10.93	10.60	10.93
3919	NASDAQ	PPIH	Mon, Jan 3, 2011	10.07	10.89	10.07	10.74
3918	NASDAQ	PPIH	Fri, Dec 31, 2010	10.10	10.64	10.10	10.29
3917	NASDAQ	PPIH	Thu, Dec 30, 2010	10.04	10.27	9.96	10.04
3916	NASDAQ	PPIH	Wed, Dec 29, 2010	10.30	10.36	10.04	10.16
3915	NASDAQ	PPIH	Tue, Dec 28, 2010	10.40	10.60	10.17	10.35
3914	NASDAQ	PPIH	Mon, Dec 27, 2010	10.33	10.43	9.85	10.33
3913	NASDAQ	PPIH	Thu, Dec 23, 2010	10.34	10.82	10.23	10.64
3912	NASDAQ	PPIH	Wed, Dec 22, 2010	10.61	10.97	10.29	10.36
3911	NASDAQ	PPIH	Tue, Dec 21, 2010	10.65	10.67	10.50	10.64
3910	NASDAQ	PPIH	Mon, Dec 20, 2010	10.47	10.77	10.01	10.39
3909	NASDAQ	PPIH	Fri, Dec 17, 2010	10.54	10.86	10.21	10.46
3908	NASDAQ	PPIH	Thu, Dec 16, 2010	10.73	10.73	10.37	10.50
3907	NASDAQ	PPIH	Wed, Dec 15, 2010	10.30	10.51	10.02	10.51
3906	NASDAQ	PPIH	Tue, Dec 14, 2010	9.73	10.48	9.53	10.37
3905	NASDAQ	PPIH	Mon, Dec 13, 2010	9.14	9.66	8.92	9.58
3904	NASDAQ	PPIH	Fri, Dec 10, 2010	8.80	9.40	8.80	9.14
3903	NASDAQ	PPIH	Thu, Dec 9, 2010	8.20	8.41	8.20	8.34
3902	NASDAQ	PPIH	Wed, Dec 8, 2010	8.10	8.15	8.10	8.15
3901	NASDAQ	PPIH	Tue, Dec 7, 2010	8.14	8.24	8.13	8.14
3900	NASDAQ	PPIH	Mon, Dec 6, 2010	8.05	8.21	8.05	8.14
3899	NASDAQ	PPIH	Fri, Dec 3, 2010	8.24	8.25	7.97	8.11
3898	NASDAQ	PPIH	Thu, Dec 2, 2010	7.74	8.20	7.74	8.20
3897	NASDAQ	PPIH	Wed, Dec 1, 2010	8.00	8.00	7.51	7.68
3896	NASDAQ	PPIH	Tue, Nov 30, 2010	8.03	8.03	7.76	7.99
3895	NASDAQ	PPIH	Mon, Nov 29, 2010	8.10	8.23	8.04	8.04
3894	NASDAQ	PPIH	Fri, Nov 26, 2010	8.27	8.27	8.27	8.27
3893	NASDAQ	PPIH	Wed, Nov 24, 2010	8.07	8.40	8.05	8.27
3892	NASDAQ	PPIH	Tue, Nov 23, 2010	8.15	8.39	8.01	8.09
3891	NASDAQ	PPIH	Mon, Nov 22, 2010	8.56	8.57	8.25	8.35
3890	NASDAQ	PPIH	Fri, Nov 19, 2010	8.19	8.63	8.19	8.59
3889	NASDAQ	PPIH	Thu, Nov 18, 2010	8.63	8.65	8.50	8.63
3888	NASDAQ	PPIH	Wed, Nov 17, 2010	8.29	8.30	8.27	8.30
3887	NASDAQ	PPIH	Tue, Nov 16, 2010	8.55	8.67	8.00	8.30
3886	NASDAQ	PPIH	Mon, Nov 15, 2010	8.50	8.57	8.50	8.57
3885	NASDAQ	PPIH	Fri, Nov 12, 2010	8.61	8.61	8.15	8.51
3884	NASDAQ	PPIH	Thu, Nov 11, 2010	8.62	8.70	8.62	8.69
3883	NASDAQ	PPIH	Wed, Nov 10, 2010	8.90	8.98	8.64	8.70
3882	NASDAQ	PPIH	Tue, Nov 9, 2010	8.82	8.89	8.82	8.87
3881	NASDAQ	PPIH	Mon, Nov 8, 2010	8.78	8.83	8.75	8.80
3880	NASDAQ	PPIH	Fri, Nov 5, 2010	8.61	8.85	8.61	8.74
3879	NASDAQ	PPIH	Thu, Nov 4, 2010	8.80	8.85	8.70	8.70
3878	NASDAQ	PPIH	Wed, Nov 3, 2010	8.69	8.90	8.69	8.80
3877	NASDAQ	PPIH	Tue, Nov 2, 2010	8.62	8.70	8.62	8.69
3876	NASDAQ	PPIH	Mon, Nov 1, 2010	8.70	8.70	8.63	8.68
3875	NASDAQ	PPIH	Fri, Oct 29, 2010	8.66	8.70	8.60	8.70
3874	NASDAQ	PPIH	Thu, Oct 28, 2010	8.52	8.69	8.52	8.63
3873	NASDAQ	PPIH	Wed, Oct 27, 2010	8.53	8.53	8.45	8.47
3872	NASDAQ	PPIH	Tue, Oct 26, 2010	8.84	8.94	8.44	8.53
3871	NASDAQ	PPIH	Mon, Oct 25, 2010	8.71	8.82	8.45	8.71
3870	NASDAQ	PPIH	Fri, Oct 22, 2010	7.93	9.13	7.82	8.76
3869	NASDAQ	PPIH	Thu, Oct 21, 2010	7.76	7.92	7.71	7.79
3868	NASDAQ	PPIH	Wed, Oct 20, 2010	7.34	7.73	7.34	7.62
3867	NASDAQ	PPIH	Tue, Oct 19, 2010	7.70	7.89	7.47	7.47
3866	NASDAQ	PPIH	Mon, Oct 18, 2010	7.73	7.84	7.61	7.62
3865	NASDAQ	PPIH	Fri, Oct 15, 2010	7.76	8.11	7.70	7.79
3864	NASDAQ	PPIH	Thu, Oct 14, 2010	7.33	7.68	7.30	7.68
3863	NASDAQ	PPIH	Wed, Oct 13, 2010	7.00	7.45	7.00	7.18
3862	NASDAQ	PPIH	Tue, Oct 12, 2010	7.01	7.04	6.93	7.00
3861	NASDAQ	PPIH	Mon, Oct 11, 2010	7.08	7.08	6.94	7.04
3860	NASDAQ	PPIH	Fri, Oct 8, 2010	6.94	7.07	6.88	6.98
3859	NASDAQ	PPIH	Thu, Oct 7, 2010	6.94	6.94	6.88	6.88
3858	NASDAQ	PPIH	Wed, Oct 6, 2010	6.97	6.98	6.85	6.88
3857	NASDAQ	PPIH	Tue, Oct 5, 2010	6.95	6.95	6.84	6.87
3856	NASDAQ	PPIH	Mon, Oct 4, 2010	6.89	6.95	6.77	6.87
3855	NASDAQ	PPIH	Fri, Oct 1, 2010	6.76	6.93	6.69	6.85
3854	NASDAQ	PPIH	Thu, Sep 30, 2010	6.86	6.86	6.75	6.84
3853	NASDAQ	PPIH	Wed, Sep 29, 2010	6.89	6.97	6.87	6.87
3852	NASDAQ	PPIH	Tue, Sep 28, 2010	6.88	6.90	6.86	6.90
3851	NASDAQ	PPIH	Mon, Sep 27, 2010	6.61	6.96	6.61	6.87
3850	NASDAQ	PPIH	Fri, Sep 24, 2010	6.90	6.92	6.75	6.85
3849	NASDAQ	PPIH	Thu, Sep 23, 2010	6.88	6.88	6.69	6.79
3848	NASDAQ	PPIH	Wed, Sep 22, 2010	6.79	6.79	6.79	6.79
3847	NASDAQ	PPIH	Tue, Sep 21, 2010	6.86	6.90	6.72	6.81
3846	NASDAQ	PPIH	Mon, Sep 20, 2010	6.79	6.92	6.72	6.79
3845	NASDAQ	PPIH	Fri, Sep 17, 2010	6.80	7.00	6.80	6.85
3844	NASDAQ	PPIH	Thu, Sep 16, 2010	6.80	6.90	6.78	6.78
3843	NASDAQ	PPIH	Wed, Sep 15, 2010	6.91	6.99	6.91	6.93
3842	NASDAQ	PPIH	Tue, Sep 14, 2010	6.97	7.07	6.91	6.95
3841	NASDAQ	PPIH	Mon, Sep 13, 2010	7.07	7.24	6.88	6.89
3840	NASDAQ	PPIH	Fri, Sep 10, 2010	6.97	7.10	6.86	6.90
3839	NASDAQ	PPIH	Thu, Sep 9, 2010	6.91	7.24	6.75	6.80
3838	NASDAQ	PPIH	Wed, Sep 8, 2010	6.64	6.81	6.59	6.81
3837	NASDAQ	PPIH	Tue, Sep 7, 2010	6.55	6.74	6.55	6.58
3836	NASDAQ	PPIH	Fri, Sep 3, 2010	6.60	6.60	6.55	6.55
3835	NASDAQ	PPIH	Thu, Sep 2, 2010	6.49	6.50	6.42	6.50
3834	NASDAQ	PPIH	Wed, Sep 1, 2010	6.60	6.70	6.49	6.61
3833	NASDAQ	PPIH	Tue, Aug 31, 2010	6.45	6.45	6.40	6.44
3832	NASDAQ	PPIH	Mon, Aug 30, 2010	6.55	6.59	6.40	6.46
3831	NASDAQ	PPIH	Fri, Aug 27, 2010	6.65	6.65	6.50	6.50
3830	NASDAQ	PPIH	Thu, Aug 26, 2010	6.56	6.60	6.50	6.50
3829	NASDAQ	PPIH	Wed, Aug 25, 2010	6.65	6.76	6.58	6.58
3828	NASDAQ	PPIH	Tue, Aug 24, 2010	6.59	6.66	6.55	6.55
3827	NASDAQ	PPIH	Mon, Aug 23, 2010	6.48	6.80	6.42	6.70
3826	NASDAQ	PPIH	Fri, Aug 20, 2010	6.55	6.55	6.45	6.45
3825	NASDAQ	PPIH	Thu, Aug 19, 2010	6.80	6.82	6.45	6.45
3824	NASDAQ	PPIH	Wed, Aug 18, 2010	6.69	6.69	6.54	6.62
3823	NASDAQ	PPIH	Tue, Aug 17, 2010	6.45	6.67	6.42	6.42
3822	NASDAQ	PPIH	Mon, Aug 16, 2010	6.27	6.53	6.27	6.41
3821	NASDAQ	PPIH	Fri, Aug 13, 2010	6.58	6.58	6.41	6.41
3820	NASDAQ	PPIH	Thu, Aug 12, 2010	6.36	6.61	6.36	6.39
3819	NASDAQ	PPIH	Wed, Aug 11, 2010	6.51	6.52	6.36	6.43
3818	NASDAQ	PPIH	Tue, Aug 10, 2010	6.75	7.00	6.39	6.50
3817	NASDAQ	PPIH	Mon, Aug 9, 2010	6.74	6.75	6.55	6.72
3816	NASDAQ	PPIH	Fri, Aug 6, 2010	6.52	6.75	6.50	6.74
3815	NASDAQ	PPIH	Thu, Aug 5, 2010	6.33	6.55	6.33	6.55
3814	NASDAQ	PPIH	Wed, Aug 4, 2010	6.14	6.29	6.12	6.29
3813	NASDAQ	PPIH	Tue, Aug 3, 2010	6.12	6.25	6.12	6.25
3812	NASDAQ	PPIH	Mon, Aug 2, 2010	6.22	6.26	6.11	6.26
3811	NASDAQ	PPIH	Fri, Jul 30, 2010	6.28	6.30	6.28	6.30
3810	NASDAQ	PPIH	Thu, Jul 29, 2010	6.28	6.28	6.23	6.28
3809	NASDAQ	PPIH	Wed, Jul 28, 2010	6.30	6.30	6.27	6.28
3808	NASDAQ	PPIH	Tue, Jul 27, 2010	6.25	6.25	6.25	6.25
3807	NASDAQ	PPIH	Fri, Jul 23, 2010	6.28	6.45	6.28	6.43
3806	NASDAQ	PPIH	Thu, Jul 22, 2010	6.18	6.51	6.15	6.25
3805	NASDAQ	PPIH	Wed, Jul 21, 2010	6.15	6.17	6.05	6.08
3804	NASDAQ	PPIH	Tue, Jul 20, 2010	6.06	6.11	6.05	6.11
3803	NASDAQ	PPIH	Mon, Jul 19, 2010	6.10	6.15	6.05	6.10
3802	NASDAQ	PPIH	Fri, Jul 16, 2010	6.11	6.15	6.10	6.15
3801	NASDAQ	PPIH	Thu, Jul 15, 2010	6.16	6.18	6.15	6.15
3800	NASDAQ	PPIH	Wed, Jul 14, 2010	6.20	6.29	6.20	6.20
3799	NASDAQ	PPIH	Tue, Jul 13, 2010	6.37	6.37	6.30	6.30
3798	NASDAQ	PPIH	Mon, Jul 12, 2010	6.19	6.38	6.18	6.20
3797	NASDAQ	PPIH	Fri, Jul 9, 2010	6.32	6.34	6.23	6.28
3796	NASDAQ	PPIH	Thu, Jul 8, 2010	6.30	6.35	6.17	6.26
3795	NASDAQ	PPIH	Wed, Jul 7, 2010	5.98	6.23	5.87	6.23
3794	NASDAQ	PPIH	Tue, Jul 6, 2010	5.92	6.04	5.86	5.86
3793	NASDAQ	PPIH	Fri, Jul 2, 2010	5.95	5.96	5.88	5.91
3792	NASDAQ	PPIH	Thu, Jul 1, 2010	5.96	6.05	5.89	6.05
3791	NASDAQ	PPIH	Wed, Jun 30, 2010	5.94	6.02	5.92	6.00
3790	NASDAQ	PPIH	Tue, Jun 29, 2010	6.16	6.16	6.00	6.09
3789	NASDAQ	PPIH	Mon, Jun 28, 2010	6.06	6.16	6.06	6.10
3788	NASDAQ	PPIH	Fri, Jun 25, 2010	6.10	6.19	6.02	6.09
3787	NASDAQ	PPIH	Thu, Jun 24, 2010	6.12	6.20	5.88	6.04
3786	NASDAQ	PPIH	Wed, Jun 23, 2010	6.13	6.16	6.03	6.16
3785	NASDAQ	PPIH	Tue, Jun 22, 2010	6.16	6.21	6.04	6.13
3784	NASDAQ	PPIH	Mon, Jun 21, 2010	6.18	6.29	6.07	6.14
3783	NASDAQ	PPIH	Fri, Jun 18, 2010	6.02	6.11	6.02	6.11
3782	NASDAQ	PPIH	Thu, Jun 17, 2010	6.20	6.20	6.02	6.14
3781	NASDAQ	PPIH	Wed, Jun 16, 2010	6.11	6.20	6.00	6.14
3780	NASDAQ	PPIH	Tue, Jun 15, 2010	6.18	6.20	6.12	6.15
3779	NASDAQ	PPIH	Mon, Jun 14, 2010	6.11	6.20	6.05	6.19
3778	NASDAQ	PPIH	Fri, Jun 11, 2010	6.49	6.49	6.20	6.20
3777	NASDAQ	PPIH	Thu, Jun 10, 2010	6.30	6.58	6.30	6.50
3776	NASDAQ	PPIH	Wed, Jun 9, 2010	6.23	6.32	6.23	6.26
3775	NASDAQ	PPIH	Tue, Jun 8, 2010	6.30	6.46	6.17	6.31
3774	NASDAQ	PPIH	Mon, Jun 7, 2010	6.39	6.39	6.30	6.30
3773	NASDAQ	PPIH	Fri, Jun 4, 2010	6.42	6.47	6.36	6.37
3772	NASDAQ	PPIH	Thu, Jun 3, 2010	6.57	6.59	6.35	6.52
3771	NASDAQ	PPIH	Wed, Jun 2, 2010	6.45	6.53	6.43	6.49
3770	NASDAQ	PPIH	Tue, Jun 1, 2010	6.35	6.45	6.35	6.45
3769	NASDAQ	PPIH	Fri, May 28, 2010	6.42	6.46	6.32	6.32
3768	NASDAQ	PPIH	Thu, May 27, 2010	6.47	6.47	6.39	6.42
3767	NASDAQ	PPIH	Wed, May 26, 2010	6.41	6.48	6.41	6.45
3766	NASDAQ	PPIH	Tue, May 25, 2010	6.45	6.50	6.18	6.49
3765	NASDAQ	PPIH	Mon, May 24, 2010	6.64	6.64	6.50	6.55
3764	NASDAQ	PPIH	Fri, May 21, 2010	6.55	6.61	6.55	6.56
3763	NASDAQ	PPIH	Thu, May 20, 2010	6.67	6.75	6.51	6.58
3762	NASDAQ	PPIH	Wed, May 19, 2010	6.75	6.79	6.68	6.68
3761	NASDAQ	PPIH	Tue, May 18, 2010	6.72	6.82	6.72	6.74
3760	NASDAQ	PPIH	Mon, May 17, 2010	6.81	6.81	6.70	6.78
3759	NASDAQ	PPIH	Fri, May 14, 2010	6.74	6.80	6.70	6.76
3758	NASDAQ	PPIH	Thu, May 13, 2010	6.76	6.78	6.73	6.76
3757	NASDAQ	PPIH	Wed, May 12, 2010	6.73	6.80	6.63	6.77
3756	NASDAQ	PPIH	Tue, May 11, 2010	6.73	6.88	6.73	6.81
3755	NASDAQ	PPIH	Mon, May 10, 2010	6.65	6.73	6.62	6.73
3754	NASDAQ	PPIH	Fri, May 7, 2010	6.58	6.60	6.47	6.47
3753	NASDAQ	PPIH	Thu, May 6, 2010	6.57	6.65	6.52	6.54
3752	NASDAQ	PPIH	Wed, May 5, 2010	6.80	6.80	6.63	6.63
3751	NASDAQ	PPIH	Tue, May 4, 2010	6.90	6.93	6.80	6.80
3750	NASDAQ	PPIH	Mon, May 3, 2010	6.79	7.01	6.79	6.95
3749	NASDAQ	PPIH	Fri, Apr 30, 2010	6.93	6.93	6.78	6.79
3748	NASDAQ	PPIH	Thu, Apr 29, 2010	6.88	6.99	6.85	6.90
3747	NASDAQ	PPIH	Wed, Apr 28, 2010	6.93	7.02	6.81	6.84
3746	NASDAQ	PPIH	Tue, Apr 27, 2010	6.86	6.94	6.86	6.94
3745	NASDAQ	PPIH	Mon, Apr 26, 2010	6.91	6.93	6.87	6.92
3744	NASDAQ	PPIH	Fri, Apr 23, 2010	6.96	6.96	6.70	6.87
3743	NASDAQ	PPIH	Thu, Apr 22, 2010	6.94	6.99	6.87	6.95
3742	NASDAQ	PPIH	Wed, Apr 21, 2010	6.85	6.97	6.78	6.96
3741	NASDAQ	PPIH	Tue, Apr 20, 2010	6.94	6.94	6.85	6.85
3740	NASDAQ	PPIH	Mon, Apr 19, 2010	6.99	6.99	6.71	6.93
3739	NASDAQ	PPIH	Fri, Apr 16, 2010	7.14	7.30	7.14	7.21
3738	NASDAQ	PPIH	Thu, Apr 15, 2010	7.17	7.21	7.10	7.14
3737	NASDAQ	PPIH	Wed, Apr 14, 2010	7.10	7.32	7.02	7.13
3736	NASDAQ	PPIH	Tue, Apr 13, 2010	6.90	7.08	6.89	7.07
3735	NASDAQ	PPIH	Mon, Apr 12, 2010	6.78	6.99	6.77	6.95
3734	NASDAQ	PPIH	Fri, Apr 9, 2010	6.70	6.80	6.65	6.80
3733	NASDAQ	PPIH	Thu, Apr 8, 2010	6.80	6.80	6.65	6.74
3732	NASDAQ	PPIH	Wed, Apr 7, 2010	6.76	6.91	6.67	6.80
3731	NASDAQ	PPIH	Tue, Apr 6, 2010	6.73	6.79	6.73	6.79
3730	NASDAQ	PPIH	Mon, Apr 5, 2010	6.74	6.75	6.65	6.75
3729	NASDAQ	PPIH	Thu, Apr 1, 2010	6.74	6.74	6.67	6.67
3728	NASDAQ	PPIH	Wed, Mar 31, 2010	6.67	6.70	6.61	6.70
3727	NASDAQ	PPIH	Tue, Mar 30, 2010	6.65	6.71	6.57	6.59
3726	NASDAQ	PPIH	Mon, Mar 29, 2010	6.68	6.76	6.63	6.68
3725	NASDAQ	PPIH	Fri, Mar 26, 2010	6.46	6.64	6.46	6.63
3724	NASDAQ	PPIH	Thu, Mar 25, 2010	6.62	6.62	6.45	6.48
3723	NASDAQ	PPIH	Wed, Mar 24, 2010	6.50	6.59	6.42	6.44
3722	NASDAQ	PPIH	Tue, Mar 23, 2010	6.60	6.69	6.35	6.48
3721	NASDAQ	PPIH	Mon, Mar 22, 2010	6.81	6.81	6.50	6.50
3720	NASDAQ	PPIH	Fri, Mar 19, 2010	6.75	6.78	6.74	6.74
3719	NASDAQ	PPIH	Thu, Mar 18, 2010	6.76	6.85	6.72	6.72
3718	NASDAQ	PPIH	Wed, Mar 17, 2010	6.69	6.91	6.68	6.70
3717	NASDAQ	PPIH	Tue, Mar 16, 2010	6.59	6.70	6.57	6.59
3716	NASDAQ	PPIH	Mon, Mar 15, 2010	6.58	6.64	6.48	6.54
3715	NASDAQ	PPIH	Fri, Mar 12, 2010	6.50	6.71	6.50	6.51
3714	NASDAQ	PPIH	Thu, Mar 11, 2010	6.45	6.60	6.40	6.53
3713	NASDAQ	PPIH	Wed, Mar 10, 2010	6.44	6.54	6.44	6.47
3712	NASDAQ	PPIH	Tue, Mar 9, 2010	6.50	6.54	6.44	6.44
3711	NASDAQ	PPIH	Mon, Mar 8, 2010	6.50	6.59	6.45	6.46
3710	NASDAQ	PPIH	Fri, Mar 5, 2010	6.40	6.50	6.31	6.50
3709	NASDAQ	PPIH	Thu, Mar 4, 2010	6.51	6.54	6.30	6.46
3708	NASDAQ	PPIH	Wed, Mar 3, 2010	6.44	6.55	6.44	6.52
3707	NASDAQ	PPIH	Tue, Mar 2, 2010	6.37	6.44	6.31	6.43
3706	NASDAQ	PPIH	Mon, Mar 1, 2010	6.37	6.37	6.29	6.34
3705	NASDAQ	PPIH	Fri, Feb 26, 2010	6.28	6.41	6.28	6.40
3704	NASDAQ	PPIH	Thu, Feb 25, 2010	6.45	6.45	6.27	6.28
3703	NASDAQ	PPIH	Wed, Feb 24, 2010	6.48	6.51	6.35	6.44
3702	NASDAQ	PPIH	Tue, Feb 23, 2010	6.43	6.47	6.30	6.45
3701	NASDAQ	PPIH	Mon, Feb 22, 2010	6.20	6.37	6.17	6.33
3700	NASDAQ	PPIH	Fri, Feb 19, 2010	6.40	6.50	6.15	6.16
3699	NASDAQ	PPIH	Thu, Feb 18, 2010	6.70	6.73	6.32	6.44
3698	NASDAQ	PPIH	Wed, Feb 17, 2010	6.85	6.85	6.70	6.71
3697	NASDAQ	PPIH	Tue, Feb 16, 2010	6.65	6.89	6.62	6.85
3696	NASDAQ	PPIH	Fri, Feb 12, 2010	6.79	6.79	6.79	6.79
3695	NASDAQ	PPIH	Thu, Feb 11, 2010	6.70	6.80	6.70	6.75
3694	NASDAQ	PPIH	Wed, Feb 10, 2010	6.79	6.79	6.67	6.70
3693	NASDAQ	PPIH	Tue, Feb 9, 2010	6.80	6.91	6.70	6.80
3692	NASDAQ	PPIH	Mon, Feb 8, 2010	6.83	7.00	6.77	6.83
3691	NASDAQ	PPIH	Fri, Feb 5, 2010	6.79	7.07	6.79	6.81
3690	NASDAQ	PPIH	Thu, Feb 4, 2010	7.01	7.01	6.80	6.80
3689	NASDAQ	PPIH	Wed, Feb 3, 2010	6.98	7.07	6.82	7.02
3688	NASDAQ	PPIH	Tue, Feb 2, 2010	6.84	6.93	6.83	6.90
3687	NASDAQ	PPIH	Mon, Feb 1, 2010	6.83	7.06	6.82	6.88
3686	NASDAQ	PPIH	Fri, Jan 29, 2010	6.80	7.06	6.76	6.82
3685	NASDAQ	PPIH	Thu, Jan 28, 2010	6.89	6.89	6.81	6.83
3684	NASDAQ	PPIH	Wed, Jan 27, 2010	7.00	7.00	6.85	6.93
3683	NASDAQ	PPIH	Tue, Jan 26, 2010	7.17	7.17	7.00	7.00
3682	NASDAQ	PPIH	Mon, Jan 25, 2010	6.93	7.20	6.91	7.20
3681	NASDAQ	PPIH	Fri, Jan 22, 2010	7.14	7.21	7.02	7.07
3680	NASDAQ	PPIH	Thu, Jan 21, 2010	7.06	7.15	7.06	7.10
3679	NASDAQ	PPIH	Wed, Jan 20, 2010	7.20	7.20	7.15	7.15
3678	NASDAQ	PPIH	Tue, Jan 19, 2010	7.06	7.25	7.05	7.25
3677	NASDAQ	PPIH	Fri, Jan 15, 2010	7.09	7.20	6.71	7.09
3676	NASDAQ	PPIH	Thu, Jan 14, 2010	6.98	7.14	6.98	7.08
3675	NASDAQ	PPIH	Wed, Jan 13, 2010	6.97	7.25	6.96	7.00
3674	NASDAQ	PPIH	Tue, Jan 12, 2010	7.10	7.11	6.95	6.95
3673	NASDAQ	PPIH	Mon, Jan 11, 2010	7.24	7.25	6.79	7.05
3672	NASDAQ	PPIH	Fri, Jan 8, 2010	7.21	7.34	7.18	7.18
3671	NASDAQ	PPIH	Thu, Jan 7, 2010	7.14	7.38	7.14	7.32
3670	NASDAQ	PPIH	Wed, Jan 6, 2010	7.00	7.23	7.00	7.14
3669	NASDAQ	PPIH	Tue, Jan 5, 2010	6.77	7.01	6.77	7.00
3668	NASDAQ	PPIH	Mon, Jan 4, 2010	6.80	6.93	6.59	6.90
3667	NASDAQ	PPIH	Thu, Dec 31, 2009	6.75	6.80	6.70	6.80
3666	NASDAQ	PPIH	Wed, Dec 30, 2009	6.79	6.83	6.73	6.77
3665	NASDAQ	PPIH	Tue, Dec 29, 2009	6.80	6.80	6.59	6.80
3664	NASDAQ	PPIH	Mon, Dec 28, 2009	6.80	6.80	6.66	6.80
3663	NASDAQ	PPIH	Thu, Dec 24, 2009	6.70	6.80	6.69	6.75
3662	NASDAQ	PPIH	Wed, Dec 23, 2009	6.65	6.71	6.44	6.70
3661	NASDAQ	PPIH	Tue, Dec 22, 2009	6.52	6.72	6.49	6.65
3660	NASDAQ	PPIH	Mon, Dec 21, 2009	6.50	6.60	6.44	6.56
3659	NASDAQ	PPIH	Fri, Dec 18, 2009	6.54	6.54	6.50	6.50
3658	NASDAQ	PPIH	Thu, Dec 17, 2009	6.48	6.56	6.18	6.43
3657	NASDAQ	PPIH	Wed, Dec 16, 2009	6.43	6.58	6.43	6.54
3656	NASDAQ	PPIH	Tue, Dec 15, 2009	6.43	6.47	6.43	6.47
3655	NASDAQ	PPIH	Mon, Dec 14, 2009	6.62	6.67	6.44	6.61
3654	NASDAQ	PPIH	Fri, Dec 11, 2009	6.40	6.54	6.28	6.54
3653	NASDAQ	PPIH	Thu, Dec 10, 2009	6.79	6.79	6.05	6.38
3652	NASDAQ	PPIH	Wed, Dec 9, 2009	6.88	6.99	6.78	6.78
3651	NASDAQ	PPIH	Tue, Dec 8, 2009	6.88	6.94	6.81	6.87
3650	NASDAQ	PPIH	Mon, Dec 7, 2009	6.75	6.97	6.74	6.88
3649	NASDAQ	PPIH	Fri, Dec 4, 2009	6.80	6.90	6.76	6.84
3648	NASDAQ	PPIH	Thu, Dec 3, 2009	6.76	6.86	6.76	6.86
3647	NASDAQ	PPIH	Wed, Dec 2, 2009	6.72	6.84	6.72	6.73
3646	NASDAQ	PPIH	Tue, Dec 1, 2009	6.81	6.81	6.75	6.77
3645	NASDAQ	PPIH	Mon, Nov 30, 2009	6.82	6.89	6.70	6.84
3644	NASDAQ	PPIH	Fri, Nov 27, 2009	6.85	6.85	6.70	6.70
3643	NASDAQ	PPIH	Wed, Nov 25, 2009	6.86	6.97	6.86	6.97
3642	NASDAQ	PPIH	Tue, Nov 24, 2009	6.97	6.99	6.97	6.99
3641	NASDAQ	PPIH	Mon, Nov 23, 2009	6.98	7.00	6.97	6.97
3640	NASDAQ	PPIH	Fri, Nov 20, 2009	6.86	7.00	6.86	6.99
3639	NASDAQ	PPIH	Thu, Nov 19, 2009	6.79	6.88	6.79	6.83
3638	NASDAQ	PPIH	Wed, Nov 18, 2009	6.71	6.74	6.71	6.72
3637	NASDAQ	PPIH	Tue, Nov 17, 2009	6.80	6.80	6.65	6.80
3636	NASDAQ	PPIH	Mon, Nov 16, 2009	6.53	6.91	6.48	6.80
3635	NASDAQ	PPIH	Fri, Nov 13, 2009	6.43	6.54	6.39	6.50
3634	NASDAQ	PPIH	Thu, Nov 12, 2009	6.43	6.45	6.32	6.40
3633	NASDAQ	PPIH	Wed, Nov 11, 2009	6.86	6.93	6.34	6.51
3632	NASDAQ	PPIH	Tue, Nov 10, 2009	6.99	7.00	6.82	6.85
3631	NASDAQ	PPIH	Mon, Nov 9, 2009	6.97	7.18	6.84	6.84
3630	NASDAQ	PPIH	Fri, Nov 6, 2009	6.96	6.97	6.81	6.91
3629	NASDAQ	PPIH	Thu, Nov 5, 2009	6.85	6.95	6.84	6.84
3628	NASDAQ	PPIH	Wed, Nov 4, 2009	6.93	6.96	6.83	6.83
3627	NASDAQ	PPIH	Tue, Nov 3, 2009	6.85	7.00	6.82	6.82
3626	NASDAQ	PPIH	Mon, Nov 2, 2009	6.74	7.38	6.70	6.81
3625	NASDAQ	PPIH	Fri, Oct 30, 2009	7.01	7.01	6.72	6.72
3624	NASDAQ	PPIH	Thu, Oct 29, 2009	6.94	7.09	6.94	6.96
3623	NASDAQ	PPIH	Wed, Oct 28, 2009	6.85	7.00	6.71	6.85
3622	NASDAQ	PPIH	Tue, Oct 27, 2009	6.94	6.98	6.90	6.90
3621	NASDAQ	PPIH	Mon, Oct 26, 2009	7.05	7.05	6.90	6.91
3620	NASDAQ	PPIH	Fri, Oct 23, 2009	7.12	7.17	6.90	7.05
3619	NASDAQ	PPIH	Thu, Oct 22, 2009	7.04	7.08	7.00	7.00
3618	NASDAQ	PPIH	Wed, Oct 21, 2009	7.18	7.20	7.01	7.10
3617	NASDAQ	PPIH	Tue, Oct 20, 2009	7.20	7.24	7.20	7.20
3616	NASDAQ	PPIH	Mon, Oct 19, 2009	7.22	7.30	7.15	7.25
3615	NASDAQ	PPIH	Fri, Oct 16, 2009	7.17	7.25	7.13	7.14
3614	NASDAQ	PPIH	Thu, Oct 15, 2009	7.22	7.22	7.07	7.22
3613	NASDAQ	PPIH	Wed, Oct 14, 2009	7.04	7.46	6.95	7.20
3612	NASDAQ	PPIH	Tue, Oct 13, 2009	7.20	7.43	7.20	7.21
3611	NASDAQ	PPIH	Mon, Oct 12, 2009	7.12	7.51	7.07	7.25
3610	NASDAQ	PPIH	Fri, Oct 9, 2009	7.22	7.26	7.07	7.07
3609	NASDAQ	PPIH	Thu, Oct 8, 2009	7.02	7.18	7.02	7.11
3608	NASDAQ	PPIH	Wed, Oct 7, 2009	6.86	7.00	6.86	6.94
3607	NASDAQ	PPIH	Tue, Oct 6, 2009	6.75	6.82	6.71	6.80
3606	NASDAQ	PPIH	Mon, Oct 5, 2009	6.80	6.80	6.71	6.72
3605	NASDAQ	PPIH	Fri, Oct 2, 2009	6.95	7.13	6.77	6.80
3604	NASDAQ	PPIH	Thu, Oct 1, 2009	7.23	7.29	7.03	7.06
3603	NASDAQ	PPIH	Wed, Sep 30, 2009	7.20	7.27	7.17	7.18
3602	NASDAQ	PPIH	Tue, Sep 29, 2009	7.25	7.25	7.20	7.24
3601	NASDAQ	PPIH	Mon, Sep 28, 2009	7.37	7.37	7.17	7.24
3600	NASDAQ	PPIH	Fri, Sep 25, 2009	7.22	7.30	7.00	7.15
3599	NASDAQ	PPIH	Thu, Sep 24, 2009	7.51	7.51	7.03	7.03
3598	NASDAQ	PPIH	Wed, Sep 23, 2009	7.30	7.78	7.25	7.43
3597	NASDAQ	PPIH	Tue, Sep 22, 2009	7.17	7.33	7.09	7.30
3596	NASDAQ	PPIH	Mon, Sep 21, 2009	7.05	7.32	6.70	7.05
3595	NASDAQ	PPIH	Fri, Sep 18, 2009	6.74	7.05	6.73	6.73
3594	NASDAQ	PPIH	Thu, Sep 17, 2009	6.35	6.85	6.35	6.68
3593	NASDAQ	PPIH	Wed, Sep 16, 2009	6.25	6.43	6.25	6.35
3592	NASDAQ	PPIH	Tue, Sep 15, 2009	6.15	6.25	6.11	6.19
3591	NASDAQ	PPIH	Mon, Sep 14, 2009	6.12	6.19	6.08	6.16
3590	NASDAQ	PPIH	Fri, Sep 11, 2009	6.15	6.20	6.09	6.10
3589	NASDAQ	PPIH	Thu, Sep 10, 2009	6.15	6.20	6.09	6.10
3588	NASDAQ	PPIH	Wed, Sep 9, 2009	6.25	6.25	6.08	6.08
3587	NASDAQ	PPIH	Tue, Sep 8, 2009	6.70	6.92	6.10	6.14
3586	NASDAQ	PPIH	Fri, Sep 4, 2009	6.30	6.39	6.29	6.30
3585	NASDAQ	PPIH	Thu, Sep 3, 2009	6.30	6.41	6.25	6.30
3584	NASDAQ	PPIH	Wed, Sep 2, 2009	6.28	6.45	6.25	6.39
3583	NASDAQ	PPIH	Tue, Sep 1, 2009	6.44	6.45	6.26	6.40
3582	NASDAQ	PPIH	Mon, Aug 31, 2009	6.40	6.48	6.36	6.48
3581	NASDAQ	PPIH	Fri, Aug 28, 2009	6.38	6.45	6.38	6.38
3580	NASDAQ	PPIH	Thu, Aug 27, 2009	6.36	6.40	6.26	6.40
3579	NASDAQ	PPIH	Wed, Aug 26, 2009	6.49	6.56	6.45	6.45
3578	NASDAQ	PPIH	Tue, Aug 25, 2009	6.61	6.64	6.51	6.58
3577	NASDAQ	PPIH	Mon, Aug 24, 2009	6.83	6.83	6.53	6.54
3576	NASDAQ	PPIH	Fri, Aug 21, 2009	6.85	6.85	6.61	6.68
3575	NASDAQ	PPIH	Thu, Aug 20, 2009	6.95	6.98	6.66	6.82
3574	NASDAQ	PPIH	Wed, Aug 19, 2009	6.96	6.96	6.84	6.86
3573	NASDAQ	PPIH	Tue, Aug 18, 2009	6.96	6.96	6.88	6.88
3572	NASDAQ	PPIH	Mon, Aug 17, 2009	7.24	7.24	6.62	6.82
3571	NASDAQ	PPIH	Fri, Aug 14, 2009	7.15	7.24	6.83	7.24
3570	NASDAQ	PPIH	Thu, Aug 13, 2009	7.00	7.00	6.85	7.00
3569	NASDAQ	PPIH	Wed, Aug 12, 2009	7.25	7.25	6.76	7.00
3568	NASDAQ	PPIH	Tue, Aug 11, 2009	6.95	7.25	6.85	7.25
3567	NASDAQ	PPIH	Mon, Aug 10, 2009	6.90	7.00	6.59	6.85
3566	NASDAQ	PPIH	Fri, Aug 7, 2009	6.85	7.11	6.53	6.95
3565	NASDAQ	PPIH	Thu, Aug 6, 2009	6.85	6.90	6.70	6.71
3564	NASDAQ	PPIH	Wed, Aug 5, 2009	6.60	6.84	6.55	6.83
3563	NASDAQ	PPIH	Tue, Aug 4, 2009	6.18	6.69	6.08	6.60
3562	NASDAQ	PPIH	Mon, Aug 3, 2009	6.14	6.20	5.91	6.00
3561	NASDAQ	PPIH	Fri, Jul 31, 2009	6.01	6.12	5.94	6.00
3560	NASDAQ	PPIH	Thu, Jul 30, 2009	6.00	6.03	5.90	5.92
3559	NASDAQ	PPIH	Wed, Jul 29, 2009	6.03	6.03	5.90	5.90
3558	NASDAQ	PPIH	Tue, Jul 28, 2009	6.16	6.28	5.98	6.03
3557	NASDAQ	PPIH	Mon, Jul 27, 2009	6.28	6.29	6.15	6.15
3556	NASDAQ	PPIH	Fri, Jul 24, 2009	6.23	6.23	6.10	6.15
3555	NASDAQ	PPIH	Thu, Jul 23, 2009	6.19	6.24	6.02	6.10
3554	NASDAQ	PPIH	Wed, Jul 22, 2009	6.05	6.19	6.02	6.18
3553	NASDAQ	PPIH	Tue, Jul 21, 2009	6.00	6.25	6.00	6.00
3552	NASDAQ	PPIH	Mon, Jul 20, 2009	6.30	6.30	5.99	6.00
3551	NASDAQ	PPIH	Fri, Jul 17, 2009	6.29	6.29	6.13	6.13
3550	NASDAQ	PPIH	Thu, Jul 16, 2009	6.10	6.10	5.96	6.10
3549	NASDAQ	PPIH	Wed, Jul 15, 2009	6.15	6.22	5.60	6.02
3548	NASDAQ	PPIH	Tue, Jul 14, 2009	6.17	6.18	6.01	6.09
3547	NASDAQ	PPIH	Mon, Jul 13, 2009	6.04	6.27	5.99	5.99
3546	NASDAQ	PPIH	Fri, Jul 10, 2009	6.05	6.05	6.00	6.00
3545	NASDAQ	PPIH	Thu, Jul 9, 2009	6.22	6.22	6.00	6.10
3544	NASDAQ	PPIH	Wed, Jul 8, 2009	6.14	6.35	6.01	6.01
3543	NASDAQ	PPIH	Tue, Jul 7, 2009	6.36	6.40	6.20	6.20
3542	NASDAQ	PPIH	Mon, Jul 6, 2009	6.42	6.42	6.20	6.42
3541	NASDAQ	PPIH	Thu, Jul 2, 2009	6.39	6.43	6.26	6.41
3540	NASDAQ	PPIH	Wed, Jul 1, 2009	6.18	6.40	6.18	6.40
3539	NASDAQ	PPIH	Tue, Jun 30, 2009	6.36	6.36	6.18	6.18
3538	NASDAQ	PPIH	Mon, Jun 29, 2009	6.30	6.46	6.18	6.18
3537	NASDAQ	PPIH	Fri, Jun 26, 2009	6.06	6.46	6.06	6.23
3536	NASDAQ	PPIH	Thu, Jun 25, 2009	6.18	6.44	5.91	5.91
3535	NASDAQ	PPIH	Wed, Jun 24, 2009	6.55	7.08	6.00	6.00
3534	NASDAQ	PPIH	Tue, Jun 23, 2009	7.02	7.22	6.55	6.55
3533	NASDAQ	PPIH	Mon, Jun 22, 2009	7.00	7.05	7.00	7.02
3532	NASDAQ	PPIH	Fri, Jun 19, 2009	7.17	7.33	7.02	7.02
3531	NASDAQ	PPIH	Thu, Jun 18, 2009	7.26	7.49	7.00	7.00
3530	NASDAQ	PPIH	Wed, Jun 17, 2009	7.01	7.44	6.80	7.25
3529	NASDAQ	PPIH	Tue, Jun 16, 2009	7.40	7.45	7.02	7.07
3528	NASDAQ	PPIH	Mon, Jun 15, 2009	7.43	7.49	7.02	7.02
3527	NASDAQ	PPIH	Fri, Jun 12, 2009	7.55	7.69	7.01	7.02
3526	NASDAQ	PPIH	Thu, Jun 11, 2009	7.90	7.90	7.07	7.57
3525	NASDAQ	PPIH	Wed, Jun 10, 2009	7.99	7.99	7.59	7.79
3524	NASDAQ	PPIH	Tue, Jun 9, 2009	8.10	8.10	7.50	7.99
3523	NASDAQ	PPIH	Mon, Jun 8, 2009	8.95	8.95	7.31	8.04
3522	NASDAQ	PPIH	Fri, Jun 5, 2009	6.05	6.26	6.05	6.08
3521	NASDAQ	PPIH	Thu, Jun 4, 2009	6.26	6.26	6.26	6.26
3520	NASDAQ	PPIH	Wed, Jun 3, 2009	6.02	6.08	6.01	6.08
3519	NASDAQ	PPIH	Mon, Jun 1, 2009	6.25	6.25	6.08	6.08
3518	NASDAQ	PPIH	Fri, May 29, 2009	6.01	6.25	5.97	6.00
3517	NASDAQ	PPIH	Thu, May 28, 2009	6.31	6.47	5.91	5.91
3516	NASDAQ	PPIH	Wed, May 27, 2009	6.38	6.38	5.99	6.28
3515	NASDAQ	PPIH	Tue, May 26, 2009	6.20	6.38	6.00	6.38
3514	NASDAQ	PPIH	Fri, May 22, 2009	6.01	6.48	6.01	6.20
3513	NASDAQ	PPIH	Thu, May 21, 2009	6.00	6.00	6.00	6.00
3512	NASDAQ	PPIH	Wed, May 20, 2009	6.25	6.25	6.25	6.25
3511	NASDAQ	PPIH	Tue, May 19, 2009	6.45	6.49	5.81	6.26
3510	NASDAQ	PPIH	Mon, May 18, 2009	6.45	6.45	5.93	6.44
3509	NASDAQ	PPIH	Tue, May 12, 2009	6.42	6.42	5.97	6.15
3508	NASDAQ	PPIH	Mon, May 11, 2009	6.45	6.45	5.83	6.06
3507	NASDAQ	PPIH	Fri, May 8, 2009	6.43	6.43	6.43	6.43
3506	NASDAQ	PPIH	Thu, May 7, 2009	6.20	6.49	6.00	6.41
3505	NASDAQ	PPIH	Wed, May 6, 2009	6.20	6.20	5.99	5.99
3504	NASDAQ	PPIH	Tue, May 5, 2009	6.05	6.09	6.00	6.04
3503	NASDAQ	PPIH	Mon, May 4, 2009	5.50	6.00	5.50	6.00
3502	NASDAQ	PPIH	Fri, May 1, 2009	5.47	5.55	5.19	5.45
3501	NASDAQ	PPIH	Thu, Apr 30, 2009	5.53	5.73	5.09	5.14
3500	NASDAQ	PPIH	Wed, Apr 29, 2009	5.57	5.57	5.31	5.49
3499	NASDAQ	PPIH	Tue, Apr 28, 2009	5.25	5.25	5.10	5.18
3498	NASDAQ	PPIH	Mon, Apr 27, 2009	5.38	5.38	5.10	5.20
3497	NASDAQ	PPIH	Fri, Apr 24, 2009	5.40	5.80	5.05	5.32
3496	NASDAQ	PPIH	Thu, Apr 23, 2009	5.83	5.83	5.34	5.40
3495	NASDAQ	PPIH	Wed, Apr 22, 2009	5.36	5.65	5.25	5.47
3494	NASDAQ	PPIH	Tue, Apr 21, 2009	5.03	5.60	5.03	5.38
3493	NASDAQ	PPIH	Mon, Apr 20, 2009	5.61	5.79	5.15	5.20
3492	NASDAQ	PPIH	Fri, Apr 17, 2009	6.21	6.41	5.76	5.79
3491	NASDAQ	PPIH	Thu, Apr 16, 2009	6.03	6.41	5.57	6.41
3490	NASDAQ	PPIH	Wed, Apr 15, 2009	6.43	6.43	5.39	5.87
3489	NASDAQ	PPIH	Tue, Apr 14, 2009	6.23	6.41	6.23	6.40
3488	NASDAQ	PPIH	Mon, Apr 13, 2009	5.98	6.44	5.89	6.31
3487	NASDAQ	PPIH	Thu, Apr 9, 2009	6.24	6.44	5.95	6.22
3486	NASDAQ	PPIH	Wed, Apr 8, 2009	6.00	6.49	5.70	6.03
3485	NASDAQ	PPIH	Tue, Apr 7, 2009	6.34	6.34	6.03	6.23
3484	NASDAQ	PPIH	Mon, Apr 6, 2009	6.00	6.43	6.00	6.43
3483	NASDAQ	PPIH	Fri, Apr 3, 2009	6.22	6.35	5.89	6.35
3482	NASDAQ	PPIH	Thu, Apr 2, 2009	6.10	6.40	5.99	6.40
3481	NASDAQ	PPIH	Tue, Mar 31, 2009	6.22	6.44	6.17	6.31
3480	NASDAQ	PPIH	Mon, Mar 30, 2009	6.18	6.18	5.66	5.99
3479	NASDAQ	PPIH	Fri, Mar 27, 2009	6.03	6.25	5.83	5.93
3478	NASDAQ	PPIH	Thu, Mar 26, 2009	6.15	6.30	5.90	5.90
3477	NASDAQ	PPIH	Wed, Mar 25, 2009	5.75	6.30	5.75	6.25
3476	NASDAQ	PPIH	Tue, Mar 24, 2009	5.93	6.38	5.86	6.05
3475	NASDAQ	PPIH	Mon, Mar 23, 2009	6.21	6.32	5.62	5.82
3474	NASDAQ	PPIH	Fri, Mar 20, 2009	5.77	6.00	5.51	6.00
3473	NASDAQ	PPIH	Thu, Mar 19, 2009	6.10	6.10	6.10	6.10
3472	NASDAQ	PPIH	Wed, Mar 18, 2009	5.50	5.70	5.50	5.52
3471	NASDAQ	PPIH	Tue, Mar 17, 2009	5.09	5.59	5.09	5.59
3470	NASDAQ	PPIH	Mon, Mar 16, 2009	5.07	5.78	4.80	5.10
3469	NASDAQ	PPIH	Fri, Mar 13, 2009	5.04	5.60	5.00	5.21
3468	NASDAQ	PPIH	Thu, Mar 12, 2009	4.82	5.18	4.82	5.17
3467	NASDAQ	PPIH	Wed, Mar 11, 2009	4.93	5.20	4.93	5.20
3466	NASDAQ	PPIH	Tue, Mar 10, 2009	5.00	5.26	4.89	5.21
3465	NASDAQ	PPIH	Mon, Mar 9, 2009	4.89	5.30	4.88	5.00
3464	NASDAQ	PPIH	Fri, Mar 6, 2009	5.05	5.24	4.86	5.02
3463	NASDAQ	PPIH	Thu, Mar 5, 2009	5.30	5.34	5.02	5.10
3462	NASDAQ	PPIH	Wed, Mar 4, 2009	5.21	5.21	4.95	5.20
3461	NASDAQ	PPIH	Tue, Mar 3, 2009	5.15	5.15	4.85	4.85
3460	NASDAQ	PPIH	Mon, Mar 2, 2009	4.95	5.19	4.88	5.01
3459	NASDAQ	PPIH	Fri, Feb 27, 2009	4.73	5.12	4.70	5.12
3458	NASDAQ	PPIH	Thu, Feb 26, 2009	5.00	5.14	5.00	5.10
3457	NASDAQ	PPIH	Wed, Feb 25, 2009	4.84	4.89	4.61	4.85
3456	NASDAQ	PPIH	Tue, Feb 24, 2009	4.83	5.29	4.83	5.05
3455	NASDAQ	PPIH	Mon, Feb 23, 2009	4.81	5.15	4.81	5.14
3454	NASDAQ	PPIH	Fri, Feb 20, 2009	5.25	5.25	4.80	5.00
3453	NASDAQ	PPIH	Thu, Feb 19, 2009	5.38	5.38	4.81	5.17
3452	NASDAQ	PPIH	Wed, Feb 18, 2009	4.75	5.24	4.70	4.95
3451	NASDAQ	PPIH	Fri, Feb 13, 2009	5.48	5.49	5.22	5.49
3450	NASDAQ	PPIH	Thu, Feb 12, 2009	5.50	5.50	4.80	5.34
3449	NASDAQ	PPIH	Wed, Feb 11, 2009	5.57	5.57	5.25	5.41
3448	NASDAQ	PPIH	Tue, Feb 10, 2009	5.81	5.81	4.91	5.08
3447	NASDAQ	PPIH	Mon, Feb 9, 2009	5.46	5.62	5.46	5.60
3446	NASDAQ	PPIH	Fri, Feb 6, 2009	5.24	5.88	5.24	5.49
3445	NASDAQ	PPIH	Thu, Feb 5, 2009	5.10	5.36	5.10	5.35
3444	NASDAQ	PPIH	Wed, Feb 4, 2009	5.10	5.24	5.09	5.18
3443	NASDAQ	PPIH	Tue, Feb 3, 2009	5.05	5.09	5.00	5.01
3442	NASDAQ	PPIH	Mon, Feb 2, 2009	4.94	5.13	4.94	5.03
3441	NASDAQ	PPIH	Fri, Jan 30, 2009	4.91	5.00	4.90	4.95
3440	NASDAQ	PPIH	Thu, Jan 29, 2009	4.61	4.90	4.61	4.90
3439	NASDAQ	PPIH	Wed, Jan 28, 2009	4.79	4.79	4.45	4.60
3438	NASDAQ	PPIH	Tue, Jan 27, 2009	5.00	5.00	4.76	4.77
3437	NASDAQ	PPIH	Mon, Jan 26, 2009	4.90	5.13	4.90	5.13
3436	NASDAQ	PPIH	Fri, Jan 23, 2009	5.08	5.08	4.77	5.03
3435	NASDAQ	PPIH	Thu, Jan 22, 2009	5.21	5.21	5.05	5.10
3434	NASDAQ	PPIH	Wed, Jan 21, 2009	5.05	5.20	5.05	5.08
3433	NASDAQ	PPIH	Tue, Jan 20, 2009	5.32	5.39	5.08	5.15
3432	NASDAQ	PPIH	Fri, Jan 16, 2009	5.35	5.45	5.30	5.40
3431	NASDAQ	PPIH	Thu, Jan 15, 2009	5.46	5.48	5.09	5.48
3430	NASDAQ	PPIH	Wed, Jan 14, 2009	5.18	5.32	5.14	5.32
3429	NASDAQ	PPIH	Tue, Jan 13, 2009	5.51	5.61	5.31	5.36
3428	NASDAQ	PPIH	Mon, Jan 12, 2009	5.77	5.77	5.26	5.53
3427	NASDAQ	PPIH	Fri, Jan 9, 2009	5.49	5.59	5.49	5.54
3426	NASDAQ	PPIH	Thu, Jan 8, 2009	5.31	5.40	5.04	5.40
3425	NASDAQ	PPIH	Wed, Jan 7, 2009	5.10	5.73	4.90	5.27
3424	NASDAQ	PPIH	Tue, Jan 6, 2009	4.74	5.41	4.74	5.14
3423	NASDAQ	PPIH	Mon, Jan 5, 2009	4.73	4.74	4.36	4.73
3422	NASDAQ	PPIH	Fri, Jan 2, 2009	4.39	4.80	4.39	4.63
3421	NASDAQ	PPIH	Wed, Dec 31, 2008	4.66	4.66	4.10	4.33
3420	NASDAQ	PPIH	Tue, Dec 30, 2008	4.47	4.90	4.05	4.25
3419	NASDAQ	PPIH	Mon, Dec 29, 2008	4.84	4.84	4.20	4.38
3418	NASDAQ	PPIH	Fri, Dec 26, 2008	4.84	4.84	4.75	4.75
3417	NASDAQ	PPIH	Wed, Dec 24, 2008	4.83	4.83	4.70	4.70
3416	NASDAQ	PPIH	Tue, Dec 23, 2008	4.55	4.86	4.51	4.70
3415	NASDAQ	PPIH	Mon, Dec 22, 2008	4.50	4.50	4.19	4.36
3414	NASDAQ	PPIH	Fri, Dec 19, 2008	4.66	4.75	4.40	4.50
3413	NASDAQ	PPIH	Thu, Dec 18, 2008	5.10	5.17	4.22	4.86
3412	NASDAQ	PPIH	Wed, Dec 17, 2008	5.70	5.70	5.11	5.11
3411	NASDAQ	PPIH	Tue, Dec 16, 2008	5.79	5.90	5.45	5.58
3410	NASDAQ	PPIH	Mon, Dec 15, 2008	5.92	5.92	5.60	5.60
3409	NASDAQ	PPIH	Fri, Dec 12, 2008	5.32	5.76	5.32	5.60
3408	NASDAQ	PPIH	Thu, Dec 11, 2008	5.90	6.49	5.37	5.57
3407	NASDAQ	PPIH	Wed, Dec 10, 2008	5.85	5.90	5.21	5.58
3406	NASDAQ	PPIH	Tue, Dec 9, 2008	5.02	5.21	4.95	4.95
3405	NASDAQ	PPIH	Mon, Dec 8, 2008	5.60	5.60	4.70	4.86
3404	NASDAQ	PPIH	Fri, Dec 5, 2008	4.62	5.20	4.47	4.79
3403	NASDAQ	PPIH	Thu, Dec 4, 2008	5.30	5.48	4.70	4.75
3402	NASDAQ	PPIH	Wed, Dec 3, 2008	5.59	5.60	4.96	5.18
3401	NASDAQ	PPIH	Tue, Dec 2, 2008	5.07	5.46	4.86	5.19
3400	NASDAQ	PPIH	Mon, Dec 1, 2008	5.55	5.80	5.21	5.21
3399	NASDAQ	PPIH	Fri, Nov 28, 2008	5.11	5.55	5.10	5.39
3398	NASDAQ	PPIH	Wed, Nov 26, 2008	5.07	5.07	4.77	5.01
3397	NASDAQ	PPIH	Tue, Nov 25, 2008	5.57	5.98	4.74	4.90
3396	NASDAQ	PPIH	Mon, Nov 24, 2008	5.11	5.30	5.08	5.08
3395	NASDAQ	PPIH	Fri, Nov 21, 2008	6.83	6.85	5.06	5.08
3394	NASDAQ	PPIH	Thu, Nov 20, 2008	6.69	7.29	6.21	6.23
3393	NASDAQ	PPIH	Wed, Nov 19, 2008	7.79	7.98	6.95	7.10
3392	NASDAQ	PPIH	Tue, Nov 18, 2008	8.34	8.48	7.23	7.57
3391	NASDAQ	PPIH	Mon, Nov 17, 2008	8.97	8.97	8.00	8.28
3390	NASDAQ	PPIH	Fri, Nov 14, 2008	8.80	8.80	8.28	8.46
3389	NASDAQ	PPIH	Thu, Nov 13, 2008	7.62	8.78	7.50	8.78
3388	NASDAQ	PPIH	Wed, Nov 12, 2008	7.57	8.35	7.56	7.61
3387	NASDAQ	PPIH	Tue, Nov 11, 2008	8.16	8.24	7.95	8.24
3386	NASDAQ	PPIH	Mon, Nov 10, 2008	9.70	9.70	8.79	8.79
3385	NASDAQ	PPIH	Fri, Nov 7, 2008	8.77	9.04	8.24	8.57
3384	NASDAQ	PPIH	Thu, Nov 6, 2008	8.86	8.99	7.88	8.18
3383	NASDAQ	PPIH	Wed, Nov 5, 2008	8.16	8.44	7.75	7.93
3382	NASDAQ	PPIH	Tue, Nov 4, 2008	7.79	8.24	7.73	7.80
3381	NASDAQ	PPIH	Mon, Nov 3, 2008	7.30	7.66	7.23	7.62
3380	NASDAQ	PPIH	Fri, Oct 31, 2008	6.46	7.07	6.46	7.07
3379	NASDAQ	PPIH	Thu, Oct 30, 2008	6.49	6.79	6.49	6.60
3378	NASDAQ	PPIH	Wed, Oct 29, 2008	6.30	6.80	6.25	6.69
3377	NASDAQ	PPIH	Tue, Oct 28, 2008	6.52	6.91	6.27	6.64
3376	NASDAQ	PPIH	Mon, Oct 27, 2008	7.33	7.33	6.51	6.86
3375	NASDAQ	PPIH	Fri, Oct 24, 2008	7.61	8.06	7.08	7.17
3374	NASDAQ	PPIH	Thu, Oct 23, 2008	8.27	8.29	7.65	8.16
3373	NASDAQ	PPIH	Wed, Oct 22, 2008	9.12	9.12	8.10	8.10
3372	NASDAQ	PPIH	Tue, Oct 21, 2008	8.16	8.81	7.91	8.41
3371	NASDAQ	PPIH	Mon, Oct 20, 2008	8.03	8.33	8.01	8.10
3370	NASDAQ	PPIH	Fri, Oct 17, 2008	8.20	9.27	8.02	8.12
3369	NASDAQ	PPIH	Thu, Oct 16, 2008	9.02	9.23	8.35	8.35
3368	NASDAQ	PPIH	Wed, Oct 15, 2008	9.13	9.34	9.13	9.13
3367	NASDAQ	PPIH	Tue, Oct 14, 2008	9.11	9.51	9.11	9.49
3366	NASDAQ	PPIH	Mon, Oct 13, 2008	8.63	9.85	8.63	9.57
3365	NASDAQ	PPIH	Fri, Oct 10, 2008	8.38	8.97	8.11	8.80
3364	NASDAQ	PPIH	Thu, Oct 9, 2008	9.62	9.62	8.86	9.07
3363	NASDAQ	PPIH	Wed, Oct 8, 2008	9.63	9.87	8.29	9.80
3362	NASDAQ	PPIH	Tue, Oct 7, 2008	9.88	10.17	9.70	9.80
3361	NASDAQ	PPIH	Mon, Oct 6, 2008	10.96	10.96	9.90	9.90
3360	NASDAQ	PPIH	Fri, Oct 3, 2008	11.04	11.88	10.90	11.01
3359	NASDAQ	PPIH	Thu, Oct 2, 2008	11.03	11.58	10.94	11.31
3358	NASDAQ	PPIH	Wed, Oct 1, 2008	11.27	11.53	10.51	11.26
3357	NASDAQ	PPIH	Tue, Sep 30, 2008	11.16	11.62	11.14	11.25
3356	NASDAQ	PPIH	Mon, Sep 29, 2008	11.36	11.68	11.10	11.20
3355	NASDAQ	PPIH	Fri, Sep 26, 2008	11.13	11.78	11.10	11.51
3354	NASDAQ	PPIH	Thu, Sep 25, 2008	11.53	11.75	11.35	11.48
3353	NASDAQ	PPIH	Wed, Sep 24, 2008	12.29	12.29	11.61	11.61
3352	NASDAQ	PPIH	Tue, Sep 23, 2008	12.65	12.65	12.39	12.42
3351	NASDAQ	PPIH	Mon, Sep 22, 2008	12.75	12.75	12.34	12.34
3350	NASDAQ	PPIH	Fri, Sep 19, 2008	12.00	13.32	11.97	12.75
3349	NASDAQ	PPIH	Thu, Sep 18, 2008	11.66	12.00	11.66	11.88
3348	NASDAQ	PPIH	Wed, Sep 17, 2008	11.53	11.94	11.30	11.65
3347	NASDAQ	PPIH	Tue, Sep 16, 2008	11.80	11.85	11.50	11.80
3346	NASDAQ	PPIH	Mon, Sep 15, 2008	11.65	12.09	11.48	11.92
3345	NASDAQ	PPIH	Fri, Sep 12, 2008	12.20	12.38	12.20	12.35
3344	NASDAQ	PPIH	Thu, Sep 11, 2008	11.12	12.28	11.12	12.28
3343	NASDAQ	PPIH	Wed, Sep 10, 2008	11.02	11.43	10.82	11.04
3342	NASDAQ	PPIH	Tue, Sep 9, 2008	12.53	12.65	10.33	10.79
3341	NASDAQ	PPIH	Mon, Sep 8, 2008	9.96	10.40	9.96	10.15
3340	NASDAQ	PPIH	Fri, Sep 5, 2008	10.00	10.05	9.20	10.00
3339	NASDAQ	PPIH	Thu, Sep 4, 2008	10.56	10.57	9.82	10.01
3338	NASDAQ	PPIH	Wed, Sep 3, 2008	10.82	10.82	10.44	10.45
3337	NASDAQ	PPIH	Tue, Sep 2, 2008	11.18	11.18	10.80	10.80
3336	NASDAQ	PPIH	Fri, Aug 29, 2008	10.90	11.27	10.42	11.27
3335	NASDAQ	PPIH	Thu, Aug 28, 2008	10.68	11.20	10.68	11.17
3334	NASDAQ	PPIH	Wed, Aug 27, 2008	10.50	10.87	10.50	10.75
3333	NASDAQ	PPIH	Tue, Aug 26, 2008	10.50	10.75	10.49	10.60
3332	NASDAQ	PPIH	Mon, Aug 25, 2008	10.50	10.55	10.42	10.44
3331	NASDAQ	PPIH	Fri, Aug 22, 2008	10.42	10.60	10.42	10.50
3330	NASDAQ	PPIH	Thu, Aug 21, 2008	10.75	10.75	10.44	10.56
3329	NASDAQ	PPIH	Wed, Aug 20, 2008	10.78	10.90	10.77	10.81
3328	NASDAQ	PPIH	Tue, Aug 19, 2008	11.03	11.30	10.75	10.89
3327	NASDAQ	PPIH	Mon, Aug 18, 2008	11.36	11.36	11.05	11.20
3326	NASDAQ	PPIH	Fri, Aug 15, 2008	11.58	11.59	11.41	11.46
3325	NASDAQ	PPIH	Thu, Aug 14, 2008	11.70	12.22	11.56	11.56
3324	NASDAQ	PPIH	Wed, Aug 13, 2008	11.63	11.99	11.62	11.70
3323	NASDAQ	PPIH	Tue, Aug 12, 2008	11.62	11.75	11.51	11.54
3322	NASDAQ	PPIH	Mon, Aug 11, 2008	12.45	12.45	11.83	11.86
3321	NASDAQ	PPIH	Fri, Aug 8, 2008	12.25	12.50	12.25	12.44
3320	NASDAQ	PPIH	Thu, Aug 7, 2008	12.83	13.08	12.50	12.51
3319	NASDAQ	PPIH	Wed, Aug 6, 2008	12.46	13.24	12.21	13.10
3318	NASDAQ	PPIH	Tue, Aug 5, 2008	13.41	13.93	13.10	13.23
3317	NASDAQ	PPIH	Mon, Aug 4, 2008	13.56	13.56	13.09	13.35
3316	NASDAQ	PPIH	Fri, Aug 1, 2008	13.77	13.77	13.56	13.76
3315	NASDAQ	PPIH	Thu, Jul 31, 2008	13.13	13.98	13.13	13.39
3314	NASDAQ	PPIH	Wed, Jul 30, 2008	13.11	14.11	13.06	13.44
3313	NASDAQ	PPIH	Tue, Jul 29, 2008	13.13	13.26	12.76	12.77
3312	NASDAQ	PPIH	Mon, Jul 28, 2008	14.83	15.07	13.15	13.30
3311	NASDAQ	PPIH	Fri, Jul 25, 2008	14.07	15.52	14.07	14.98
3310	NASDAQ	PPIH	Thu, Jul 24, 2008	14.98	15.33	13.87	15.31
3309	NASDAQ	PPIH	Wed, Jul 23, 2008	14.71	15.08	14.53	14.98
3308	NASDAQ	PPIH	Tue, Jul 22, 2008	14.64	15.83	13.30	15.09
3307	NASDAQ	PPIH	Mon, Jul 21, 2008	12.74	14.91	12.29	14.91
3306	NASDAQ	PPIH	Fri, Jul 18, 2008	11.09	14.22	11.09	12.91
3305	NASDAQ	PPIH	Thu, Jul 17, 2008	11.26	11.38	11.05	11.22
3304	NASDAQ	PPIH	Wed, Jul 16, 2008	11.81	11.81	10.75	11.12
3303	NASDAQ	PPIH	Tue, Jul 15, 2008	12.45	12.46	11.87	11.99
3302	NASDAQ	PPIH	Mon, Jul 14, 2008	13.80	14.00	12.55	12.70
3301	NASDAQ	PPIH	Fri, Jul 11, 2008	12.25	13.57	12.25	12.82
3300	NASDAQ	PPIH	Thu, Jul 10, 2008	12.16	12.73	12.01	12.13
3299	NASDAQ	PPIH	Wed, Jul 9, 2008	12.86	13.19	12.20	12.30
3298	NASDAQ	PPIH	Tue, Jul 8, 2008	13.21	13.21	12.90	13.00
3297	NASDAQ	PPIH	Mon, Jul 7, 2008	14.68	14.81	12.95	13.33
3296	NASDAQ	PPIH	Thu, Jul 3, 2008	14.77	15.33	14.77	15.00
3295	NASDAQ	PPIH	Wed, Jul 2, 2008	15.37	15.54	15.00	15.00
3294	NASDAQ	PPIH	Tue, Jul 1, 2008	15.48	15.48	14.99	15.08
3293	NASDAQ	PPIH	Mon, Jun 30, 2008	14.86	15.86	14.86	15.86
3292	NASDAQ	PPIH	Fri, Jun 27, 2008	15.30	15.30	15.00	15.07
3291	NASDAQ	PPIH	Thu, Jun 26, 2008	16.52	16.52	15.17	15.30
3290	NASDAQ	PPIH	Wed, Jun 25, 2008	16.94	17.23	16.66	16.67
3289	NASDAQ	PPIH	Tue, Jun 24, 2008	16.98	17.47	16.97	17.04
3288	NASDAQ	PPIH	Mon, Jun 23, 2008	17.07	17.96	16.91	16.94
3287	NASDAQ	PPIH	Fri, Jun 20, 2008	17.99	18.00	17.01	17.20
3286	NASDAQ	PPIH	Thu, Jun 19, 2008	17.99	18.00	17.27	18.00
3285	NASDAQ	PPIH	Wed, Jun 18, 2008	17.99	18.00	17.63	17.95
3284	NASDAQ	PPIH	Tue, Jun 17, 2008	16.55	17.99	16.55	17.85
3283	NASDAQ	PPIH	Mon, Jun 16, 2008	16.90	17.35	16.90	17.17
3282	NASDAQ	PPIH	Fri, Jun 13, 2008	15.97	16.90	15.97	16.90
3281	NASDAQ	PPIH	Thu, Jun 12, 2008	16.30	16.40	15.90	15.90
3280	NASDAQ	PPIH	Wed, Jun 11, 2008	16.26	16.40	16.16	16.21
3279	NASDAQ	PPIH	Tue, Jun 10, 2008	15.30	16.31	15.30	16.25
3278	NASDAQ	PPIH	Mon, Jun 9, 2008	16.19	16.25	15.00	16.21
3277	NASDAQ	PPIH	Fri, Jun 6, 2008	16.00	16.43	15.05	16.43
3276	NASDAQ	PPIH	Thu, Jun 5, 2008	15.69	16.47	15.69	16.10
3275	NASDAQ	PPIH	Wed, Jun 4, 2008	15.66	16.00	15.54	15.91
3274	NASDAQ	PPIH	Tue, Jun 3, 2008	15.62	16.00	15.62	15.99
3273	NASDAQ	PPIH	Mon, Jun 2, 2008	15.55	16.00	14.96	15.94
3272	NASDAQ	PPIH	Fri, May 30, 2008	15.36	15.90	15.22	15.78
3271	NASDAQ	PPIH	Thu, May 29, 2008	14.30	15.66	13.96	15.66
3270	NASDAQ	PPIH	Wed, May 28, 2008	15.00	15.39	15.00	15.29
3269	NASDAQ	PPIH	Tue, May 27, 2008	15.25	15.34	15.00	15.00
3268	NASDAQ	PPIH	Fri, May 23, 2008	14.98	15.42	14.98	15.16
3267	NASDAQ	PPIH	Thu, May 22, 2008	15.42	15.67	15.17	15.17
3266	NASDAQ	PPIH	Wed, May 21, 2008	15.00	16.65	14.59	14.83
3265	NASDAQ	PPIH	Tue, May 20, 2008	13.70	14.28	13.70	14.28
3264	NASDAQ	PPIH	Mon, May 19, 2008	13.44	14.47	13.44	14.35
3263	NASDAQ	PPIH	Fri, May 16, 2008	13.53	13.98	12.96	13.79
3262	NASDAQ	PPIH	Thu, May 15, 2008	13.87	13.87	13.40	13.64
3261	NASDAQ	PPIH	Wed, May 14, 2008	12.96	14.38	12.76	13.86
3260	NASDAQ	PPIH	Tue, May 13, 2008	12.44	13.07	12.39	12.91
3259	NASDAQ	PPIH	Mon, May 12, 2008	11.83	12.20	11.75	12.07
3258	NASDAQ	PPIH	Fri, May 9, 2008	12.92	12.94	11.75	12.07
3257	NASDAQ	PPIH	Thu, May 8, 2008	12.00	12.10	11.95	12.10
3256	NASDAQ	PPIH	Wed, May 7, 2008	12.50	13.42	12.00	12.01
3255	NASDAQ	PPIH	Tue, May 6, 2008	12.26	12.75	12.25	12.29
3254	NASDAQ	PPIH	Mon, May 5, 2008	12.32	13.84	12.20	12.26
3253	NASDAQ	PPIH	Fri, May 2, 2008	13.25	13.25	12.08	12.20
3252	NASDAQ	PPIH	Thu, May 1, 2008	13.97	14.86	13.25	13.25
3251	NASDAQ	PPIH	Wed, Apr 30, 2008	15.99	15.99	15.61	15.76
3250	NASDAQ	PPIH	Tue, Apr 29, 2008	15.84	16.07	15.60	16.07
3249	NASDAQ	PPIH	Mon, Apr 28, 2008	15.58	15.83	15.56	15.74
3248	NASDAQ	PPIH	Fri, Apr 25, 2008	15.60	15.97	15.37	15.51
3247	NASDAQ	PPIH	Thu, Apr 24, 2008	15.97	16.88	15.61	16.48
3246	NASDAQ	PPIH	Wed, Apr 23, 2008	16.12	16.13	15.71	15.97
3245	NASDAQ	PPIH	Tue, Apr 22, 2008	15.63	15.85	14.91	15.85
3244	NASDAQ	PPIH	Mon, Apr 21, 2008	15.76	15.91	14.54	15.18
3243	NASDAQ	PPIH	Fri, Apr 18, 2008	15.34	16.08	15.01	16.07
3242	NASDAQ	PPIH	Thu, Apr 17, 2008	14.54	15.77	14.54	15.75
3241	NASDAQ	PPIH	Wed, Apr 16, 2008	14.52	15.00	14.52	15.00
3240	NASDAQ	PPIH	Tue, Apr 15, 2008	14.27	14.97	14.27	14.87
3239	NASDAQ	PPIH	Mon, Apr 14, 2008	14.22	15.00	14.22	14.42
3238	NASDAQ	PPIH	Fri, Apr 11, 2008	14.74	15.24	14.49	14.60
3237	NASDAQ	PPIH	Thu, Apr 10, 2008	15.02	15.32	14.28	14.85
3236	NASDAQ	PPIH	Wed, Apr 9, 2008	15.74	15.76	15.42	15.73
3235	NASDAQ	PPIH	Tue, Apr 8, 2008	15.61	16.00	15.61	15.90
3234	NASDAQ	PPIH	Mon, Apr 7, 2008	15.89	16.11	15.62	15.91
3233	NASDAQ	PPIH	Fri, Apr 4, 2008	15.91	16.27	15.20	15.78
3232	NASDAQ	PPIH	Thu, Apr 3, 2008	15.96	16.29	15.00	15.14
3231	NASDAQ	PPIH	Wed, Apr 2, 2008	16.49	16.64	15.88	16.37
3230	NASDAQ	PPIH	Tue, Apr 1, 2008	15.47	16.43	15.39	16.17
3229	NASDAQ	PPIH	Mon, Mar 31, 2008	15.68	16.10	14.64	16.08
3228	NASDAQ	PPIH	Fri, Mar 28, 2008	15.98	16.03	14.83	14.94
3227	NASDAQ	PPIH	Thu, Mar 27, 2008	15.04	16.23	15.04	15.98
3226	NASDAQ	PPIH	Wed, Mar 26, 2008	15.78	16.09	15.55	15.80
3225	NASDAQ	PPIH	Tue, Mar 25, 2008	15.52	15.83	14.97	15.17
3224	NASDAQ	PPIH	Mon, Mar 24, 2008	15.10	15.76	14.63	14.86
3223	NASDAQ	PPIH	Thu, Mar 20, 2008	14.43	15.55	13.96	15.24
3222	NASDAQ	PPIH	Wed, Mar 19, 2008	14.85	14.99	14.34	14.61
3221	NASDAQ	PPIH	Tue, Mar 18, 2008	14.43	15.00	14.41	14.78
3220	NASDAQ	PPIH	Mon, Mar 17, 2008	14.62	15.19	14.22	14.24
3219	NASDAQ	PPIH	Fri, Mar 14, 2008	14.90	14.99	14.62	14.89
3218	NASDAQ	PPIH	Thu, Mar 13, 2008	15.30	15.92	14.72	14.90
3217	NASDAQ	PPIH	Wed, Mar 12, 2008	16.45	16.99	15.31	15.57
3216	NASDAQ	PPIH	Tue, Mar 11, 2008	15.75	16.97	15.51	16.40
3215	NASDAQ	PPIH	Mon, Mar 10, 2008	15.67	16.34	15.67	16.00
3214	NASDAQ	PPIH	Fri, Mar 7, 2008	16.05	16.05	15.44	15.79
3213	NASDAQ	PPIH	Thu, Mar 6, 2008	15.82	16.46	15.73	16.02
3212	NASDAQ	PPIH	Wed, Mar 5, 2008	16.09	17.01	15.55	16.44
3211	NASDAQ	PPIH	Tue, Mar 4, 2008	16.05	17.09	15.92	16.73
3210	NASDAQ	PPIH	Mon, Mar 3, 2008	15.81	16.15	15.60	16.05
3209	NASDAQ	PPIH	Fri, Feb 29, 2008	16.00	16.23	16.00	16.07
3208	NASDAQ	PPIH	Wed, Feb 27, 2008	16.81	16.81	16.36	16.47
3207	NASDAQ	PPIH	Tue, Feb 26, 2008	16.33	16.50	16.21	16.40
3206	NASDAQ	PPIH	Mon, Feb 25, 2008	15.65	16.24	15.65	16.21
3205	NASDAQ	PPIH	Fri, Feb 22, 2008	15.61	15.79	15.50	15.51
3204	NASDAQ	PPIH	Thu, Feb 21, 2008	15.87	16.12	15.64	15.65
3203	NASDAQ	PPIH	Wed, Feb 20, 2008	14.81	15.93	14.78	15.75
3202	NASDAQ	PPIH	Tue, Feb 19, 2008	15.24	15.34	14.98	15.25
3201	NASDAQ	PPIH	Fri, Feb 15, 2008	15.29	15.64	15.28	15.64
3200	NASDAQ	PPIH	Thu, Feb 14, 2008	15.24	15.57	15.24	15.53
3199	NASDAQ	PPIH	Wed, Feb 13, 2008	15.22	15.77	15.20	15.23
3198	NASDAQ	PPIH	Tue, Feb 12, 2008	15.17	16.06	15.17	15.23
3197	NASDAQ	PPIH	Mon, Feb 11, 2008	14.37	15.10	14.22	15.10
3196	NASDAQ	PPIH	Fri, Feb 8, 2008	14.36	14.55	13.86	14.39
3195	NASDAQ	PPIH	Thu, Feb 7, 2008	14.41	14.49	14.06	14.27
3194	NASDAQ	PPIH	Wed, Feb 6, 2008	13.59	14.42	13.59	14.41
3193	NASDAQ	PPIH	Tue, Feb 5, 2008	14.16	14.20	13.78	13.91
3192	NASDAQ	PPIH	Mon, Feb 4, 2008	14.50	15.02	14.21	14.27
3191	NASDAQ	PPIH	Fri, Feb 1, 2008	16.00	16.00	14.33	14.63
3190	NASDAQ	PPIH	Thu, Jan 31, 2008	16.25	16.40	15.98	15.98
3189	NASDAQ	PPIH	Wed, Jan 30, 2008	15.38	16.81	15.38	16.74
3188	NASDAQ	PPIH	Tue, Jan 29, 2008	14.73	15.52	14.41	15.21
3187	NASDAQ	PPIH	Mon, Jan 28, 2008	14.70	14.70	13.95	14.16
3186	NASDAQ	PPIH	Fri, Jan 25, 2008	13.91	14.34	13.85	13.98
3185	NASDAQ	PPIH	Thu, Jan 24, 2008	14.53	14.53	13.87	13.98
3184	NASDAQ	PPIH	Wed, Jan 23, 2008	12.82	14.34	12.60	14.20
3183	NASDAQ	PPIH	Tue, Jan 22, 2008	12.90	13.33	12.75	12.94
3182	NASDAQ	PPIH	Fri, Jan 18, 2008	13.85	14.52	13.55	13.83
3181	NASDAQ	PPIH	Thu, Jan 17, 2008	14.64	14.64	13.34	13.52
3180	NASDAQ	PPIH	Wed, Jan 16, 2008	12.94	14.68	12.94	14.68
3179	NASDAQ	PPIH	Tue, Jan 15, 2008	13.17	13.17	12.16	13.15
3178	NASDAQ	PPIH	Mon, Jan 14, 2008	12.65	12.80	12.19	12.32
3177	NASDAQ	PPIH	Fri, Jan 11, 2008	13.04	13.33	12.40	12.41
3176	NASDAQ	PPIH	Thu, Jan 10, 2008	12.62	13.12	12.50	12.96
3175	NASDAQ	PPIH	Wed, Jan 9, 2008	12.91	12.94	12.12	12.65
3174	NASDAQ	PPIH	Tue, Jan 8, 2008	12.99	13.19	12.46	12.72
3173	NASDAQ	PPIH	Mon, Jan 7, 2008	12.45	12.71	12.16	12.70
3172	NASDAQ	PPIH	Fri, Jan 4, 2008	12.21	12.37	11.24	12.34
3171	NASDAQ	PPIH	Thu, Jan 3, 2008	11.66	12.49	11.54	12.39
3170	NASDAQ	PPIH	Wed, Jan 2, 2008	10.76	11.83	10.45	11.53
3169	NASDAQ	PPIH	Mon, Dec 31, 2007	10.63	10.74	10.47	10.67
3168	NASDAQ	PPIH	Fri, Dec 28, 2007	10.58	10.76	10.40	10.62
3167	NASDAQ	PPIH	Thu, Dec 27, 2007	10.40	10.73	10.40	10.67
3166	NASDAQ	PPIH	Wed, Dec 26, 2007	10.67	10.71	10.59	10.61
3165	NASDAQ	PPIH	Mon, Dec 24, 2007	10.69	10.75	10.23	10.56
3164	NASDAQ	PPIH	Fri, Dec 21, 2007	10.69	10.80	10.16	10.61
3163	NASDAQ	PPIH	Thu, Dec 20, 2007	10.75	11.32	10.46	10.75
3162	NASDAQ	PPIH	Wed, Dec 19, 2007	10.98	11.03	10.71	10.72
3161	NASDAQ	PPIH	Tue, Dec 18, 2007	12.52	12.96	10.49	10.96
3160	NASDAQ	PPIH	Mon, Dec 17, 2007	12.90	13.15	12.43	12.76
3159	NASDAQ	PPIH	Fri, Dec 14, 2007	12.99	13.14	12.58	12.98
3158	NASDAQ	PPIH	Thu, Dec 13, 2007	12.82	13.11	12.77	13.10
3157	NASDAQ	PPIH	Wed, Dec 12, 2007	13.54	13.58	12.59	12.66
3156	NASDAQ	PPIH	Tue, Dec 11, 2007	13.11	13.42	12.91	12.92
3155	NASDAQ	PPIH	Mon, Dec 10, 2007	13.29	13.68	13.03	13.13
3154	NASDAQ	PPIH	Fri, Dec 7, 2007	14.00	14.08	13.29	13.29
3153	NASDAQ	PPIH	Thu, Dec 6, 2007	14.40	14.53	14.12	14.23
3152	NASDAQ	PPIH	Wed, Dec 5, 2007	14.65	14.65	14.36	14.40
3151	NASDAQ	PPIH	Tue, Dec 4, 2007	14.41	14.60	14.14	14.60
3150	NASDAQ	PPIH	Mon, Dec 3, 2007	14.60	14.61	14.06	14.61
3149	NASDAQ	PPIH	Fri, Nov 30, 2007	14.67	14.76	14.20	14.57
3148	NASDAQ	PPIH	Thu, Nov 29, 2007	14.39	14.39	14.04	14.14
3147	NASDAQ	PPIH	Wed, Nov 28, 2007	13.69	14.68	13.17	14.00
3146	NASDAQ	PPIH	Tue, Nov 27, 2007	13.45	13.91	13.16	13.58
3145	NASDAQ	PPIH	Mon, Nov 26, 2007	13.13	13.89	13.00	13.16
3144	NASDAQ	PPIH	Fri, Nov 23, 2007	13.21	14.15	13.16	13.16
3143	NASDAQ	PPIH	Wed, Nov 21, 2007	13.40	13.74	13.13	13.19
3142	NASDAQ	PPIH	Tue, Nov 20, 2007	13.54	13.96	13.33	13.52
3141	NASDAQ	PPIH	Mon, Nov 19, 2007	13.75	14.50	12.73	13.58
3140	NASDAQ	PPIH	Fri, Nov 16, 2007	13.65	14.49	13.43	13.86
3139	NASDAQ	PPIH	Thu, Nov 15, 2007	13.29	13.79	13.07	13.11
3138	NASDAQ	PPIH	Wed, Nov 14, 2007	13.67	13.67	13.30	13.35
3137	NASDAQ	PPIH	Tue, Nov 13, 2007	12.63	12.99	12.50	12.84
3136	NASDAQ	PPIH	Mon, Nov 12, 2007	13.29	13.47	12.51	12.51
3135	NASDAQ	PPIH	Fri, Nov 9, 2007	12.84	13.53	12.63	13.34
3134	NASDAQ	PPIH	Thu, Nov 8, 2007	13.90	14.05	12.90	13.01
3133	NASDAQ	PPIH	Wed, Nov 7, 2007	14.32	14.40	13.74	13.89
3132	NASDAQ	PPIH	Tue, Nov 6, 2007	15.22	15.22	14.36	14.44
3131	NASDAQ	PPIH	Mon, Nov 5, 2007	15.50	15.50	15.03	15.23
3130	NASDAQ	PPIH	Fri, Nov 2, 2007	16.08	16.49	15.63	15.80
3129	NASDAQ	PPIH	Thu, Nov 1, 2007	16.19	16.49	16.07	16.07
3128	NASDAQ	PPIH	Wed, Oct 31, 2007	16.07	16.36	16.04	16.36
3127	NASDAQ	PPIH	Tue, Oct 30, 2007	16.25	16.57	16.04	16.05
3126	NASDAQ	PPIH	Mon, Oct 29, 2007	16.31	16.51	16.21	16.41
3125	NASDAQ	PPIH	Fri, Oct 26, 2007	16.42	16.55	16.20	16.40
3124	NASDAQ	PPIH	Thu, Oct 25, 2007	16.23	16.99	16.22	16.31
3123	NASDAQ	PPIH	Wed, Oct 24, 2007	16.77	16.80	16.20	16.25
3122	NASDAQ	PPIH	Tue, Oct 23, 2007	16.81	16.99	16.49	16.82
3121	NASDAQ	PPIH	Mon, Oct 22, 2007	17.02	17.17	16.61	16.80
3120	NASDAQ	PPIH	Fri, Oct 19, 2007	17.25	17.68	17.00	17.33
3119	NASDAQ	PPIH	Thu, Oct 18, 2007	17.55	17.63	16.99	17.33
3118	NASDAQ	PPIH	Wed, Oct 17, 2007	16.95	17.48	16.75	17.48
3117	NASDAQ	PPIH	Tue, Oct 16, 2007	16.95	16.99	16.89	16.92
3116	NASDAQ	PPIH	Mon, Oct 15, 2007	17.22	17.57	16.80	16.91
3115	NASDAQ	PPIH	Fri, Oct 12, 2007	17.30	17.45	17.20	17.24
3114	NASDAQ	PPIH	Thu, Oct 11, 2007	17.48	17.90	17.30	17.30
3113	NASDAQ	PPIH	Wed, Oct 10, 2007	17.68	18.05	17.40	17.47
3112	NASDAQ	PPIH	Tue, Oct 9, 2007	18.09	18.09	16.96	17.73
3111	NASDAQ	PPIH	Mon, Oct 8, 2007	18.00	18.82	18.00	18.11
3110	NASDAQ	PPIH	Fri, Oct 5, 2007	18.11	18.16	18.01	18.11
3109	NASDAQ	PPIH	Thu, Oct 4, 2007	18.44	18.44	18.00	18.05
3108	NASDAQ	PPIH	Wed, Oct 3, 2007	18.87	18.87	18.03	18.20
3107	NASDAQ	PPIH	Tue, Oct 2, 2007	17.93	18.90	17.93	18.76
3106	NASDAQ	PPIH	Mon, Oct 1, 2007	18.05	18.05	17.64	18.00
3105	NASDAQ	PPIH	Fri, Sep 28, 2007	17.83	17.95	17.19	17.84
3104	NASDAQ	PPIH	Thu, Sep 27, 2007	17.90	17.95	17.61	17.82
3103	NASDAQ	PPIH	Wed, Sep 26, 2007	17.84	17.84	17.35	17.75
3102	NASDAQ	PPIH	Tue, Sep 25, 2007	17.65	17.78	17.50	17.63
3101	NASDAQ	PPIH	Mon, Sep 24, 2007	17.53	17.95	17.13	17.76
3100	NASDAQ	PPIH	Fri, Sep 21, 2007	17.68	17.72	17.20	17.51
3099	NASDAQ	PPIH	Thu, Sep 20, 2007	17.43	18.10	17.43	17.68
3098	NASDAQ	PPIH	Wed, Sep 19, 2007	17.56	18.10	17.05	17.51
3097	NASDAQ	PPIH	Tue, Sep 18, 2007	17.45	18.63	17.05	17.56
3096	NASDAQ	PPIH	Mon, Sep 17, 2007	17.06	17.53	16.71	17.20
3095	NASDAQ	PPIH	Fri, Sep 14, 2007	16.93	17.45	16.93	17.24
3094	NASDAQ	PPIH	Thu, Sep 13, 2007	17.10	17.27	16.75	17.09
3093	NASDAQ	PPIH	Wed, Sep 12, 2007	17.29	17.84	17.01	17.19
3092	NASDAQ	PPIH	Tue, Sep 11, 2007	18.86	19.30	16.32	17.93
3091	NASDAQ	PPIH	Mon, Sep 10, 2007	23.85	24.34	23.04	23.26
3090	NASDAQ	PPIH	Fri, Sep 7, 2007	25.23	25.40	23.76	23.86
3089	NASDAQ	PPIH	Thu, Sep 6, 2007	24.48	26.07	24.31	25.19
3088	NASDAQ	PPIH	Wed, Sep 5, 2007	25.08	25.26	23.64	24.49
3087	NASDAQ	PPIH	Tue, Sep 4, 2007	23.78	25.50	23.78	24.93
3086	NASDAQ	PPIH	Fri, Aug 31, 2007	22.90	23.73	22.38	23.50
3085	NASDAQ	PPIH	Thu, Aug 30, 2007	22.45	23.07	22.00	22.60
3084	NASDAQ	PPIH	Wed, Aug 29, 2007	22.67	24.25	21.64	22.47
3083	NASDAQ	PPIH	Tue, Aug 28, 2007	23.81	23.81	21.96	22.35
3082	NASDAQ	PPIH	Mon, Aug 27, 2007	24.42	25.26	23.52	23.52
3081	NASDAQ	PPIH	Fri, Aug 24, 2007	24.26	24.88	24.26	24.70
3080	NASDAQ	PPIH	Thu, Aug 23, 2007	25.45	25.45	24.26	24.45
3079	NASDAQ	PPIH	Wed, Aug 22, 2007	25.29	25.83	24.90	25.00
3078	NASDAQ	PPIH	Tue, Aug 21, 2007	23.99	25.49	23.92	24.70
3077	NASDAQ	PPIH	Mon, Aug 20, 2007	22.45	23.82	22.45	23.78
3076	NASDAQ	PPIH	Fri, Aug 17, 2007	23.00	23.66	22.24	22.42
3075	NASDAQ	PPIH	Thu, Aug 16, 2007	22.59	22.88	21.22	22.27
3074	NASDAQ	PPIH	Wed, Aug 15, 2007	24.69	24.90	22.86	22.99
3073	NASDAQ	PPIH	Tue, Aug 14, 2007	25.10	25.97	24.79	24.89
3072	NASDAQ	PPIH	Mon, Aug 13, 2007	24.89	25.50	23.57	25.15
3071	NASDAQ	PPIH	Fri, Aug 10, 2007	23.58	24.45	22.81	24.45
3070	NASDAQ	PPIH	Thu, Aug 9, 2007	24.77	25.22	23.76	24.12
3069	NASDAQ	PPIH	Wed, Aug 8, 2007	25.78	26.12	24.48	24.99
3068	NASDAQ	PPIH	Tue, Aug 7, 2007	25.44	26.70	25.39	25.53
3067	NASDAQ	PPIH	Mon, Aug 6, 2007	26.62	26.62	23.76	25.01
3066	NASDAQ	PPIH	Fri, Aug 3, 2007	28.17	28.17	26.08	26.16
3065	NASDAQ	PPIH	Thu, Aug 2, 2007	28.25	28.25	27.30	27.81
3064	NASDAQ	PPIH	Wed, Aug 1, 2007	27.80	27.80	26.80	27.47
3063	NASDAQ	PPIH	Tue, Jul 31, 2007	28.79	28.79	27.56	27.71
3062	NASDAQ	PPIH	Mon, Jul 30, 2007	29.14	30.17	27.12	27.70
3061	NASDAQ	PPIH	Fri, Jul 27, 2007	28.75	29.76	28.02	28.28
3060	NASDAQ	PPIH	Thu, Jul 26, 2007	28.07	29.85	26.82	28.86
3059	NASDAQ	PPIH	Wed, Jul 25, 2007	29.91	31.51	27.68	28.48
3058	NASDAQ	PPIH	Tue, Jul 24, 2007	29.88	30.73	29.07	30.10
3057	NASDAQ	PPIH	Mon, Jul 23, 2007	28.18	31.27	28.18	30.55
3056	NASDAQ	PPIH	Fri, Jul 20, 2007	28.51	28.75	28.32	28.51
3055	NASDAQ	PPIH	Thu, Jul 19, 2007	28.85	28.96	28.11	28.74
3054	NASDAQ	PPIH	Wed, Jul 18, 2007	29.80	29.94	28.45	28.73
3053	NASDAQ	PPIH	Tue, Jul 17, 2007	30.01	30.64	29.30	29.75
3052	NASDAQ	PPIH	Mon, Jul 16, 2007	29.90	30.15	29.76	29.82
3051	NASDAQ	PPIH	Fri, Jul 13, 2007	30.20	30.30	29.72	30.07
3050	NASDAQ	PPIH	Thu, Jul 12, 2007	31.00	31.28	30.00	30.24
3049	NASDAQ	PPIH	Wed, Jul 11, 2007	29.37	31.37	28.50	31.21
3048	NASDAQ	PPIH	Tue, Jul 10, 2007	28.83	31.59	28.50	29.35
3047	NASDAQ	PPIH	Mon, Jul 9, 2007	27.91	29.45	27.33	29.35
3046	NASDAQ	PPIH	Fri, Jul 6, 2007	27.16	27.84	27.00	27.42
3045	NASDAQ	PPIH	Thu, Jul 5, 2007	27.20	27.80	26.61	27.41
3044	NASDAQ	PPIH	Tue, Jul 3, 2007	27.21	28.47	27.21	27.21
3043	NASDAQ	PPIH	Mon, Jul 2, 2007	27.86	27.95	26.71	27.18
3042	NASDAQ	PPIH	Fri, Jun 29, 2007	26.64	28.19	26.50	27.99
3041	NASDAQ	PPIH	Thu, Jun 28, 2007	26.49	26.99	26.43	26.84
3040	NASDAQ	PPIH	Wed, Jun 27, 2007	26.44	27.28	26.17	26.44
3039	NASDAQ	PPIH	Tue, Jun 26, 2007	25.42	26.79	25.00	26.41
3038	NASDAQ	PPIH	Mon, Jun 25, 2007	27.50	28.42	25.25	25.42
3037	NASDAQ	PPIH	Fri, Jun 22, 2007	28.00	28.07	27.48	27.60
3036	NASDAQ	PPIH	Thu, Jun 21, 2007	28.21	28.38	27.54	27.90
3035	NASDAQ	PPIH	Wed, Jun 20, 2007	29.00	29.00	27.52	27.94
3034	NASDAQ	PPIH	Tue, Jun 19, 2007	29.75	29.75	28.23	28.98
3033	NASDAQ	PPIH	Mon, Jun 18, 2007	30.25	30.84	29.41	29.75
3032	NASDAQ	PPIH	Fri, Jun 15, 2007	28.00	29.49	27.96	29.38
3031	NASDAQ	PPIH	Thu, Jun 14, 2007	27.48	27.94	27.03	27.87
3030	NASDAQ	PPIH	Wed, Jun 13, 2007	27.02	27.94	26.49	27.70
3029	NASDAQ	PPIH	Tue, Jun 12, 2007	23.88	27.44	23.31	26.98
3028	NASDAQ	PPIH	Mon, Jun 11, 2007	23.04	23.49	22.99	23.40
3027	NASDAQ	PPIH	Fri, Jun 8, 2007	22.51	23.13	22.29	22.82
3026	NASDAQ	PPIH	Thu, Jun 7, 2007	23.84	23.84	22.63	22.78
3025	NASDAQ	PPIH	Wed, Jun 6, 2007	24.29	24.29	23.45	24.05
3024	NASDAQ	PPIH	Tue, Jun 5, 2007	23.41	24.29	22.93	24.11
3023	NASDAQ	PPIH	Mon, Jun 4, 2007	23.85	23.85	23.16	23.45
3022	NASDAQ	PPIH	Fri, Jun 1, 2007	23.99	24.00	23.24	23.40
3021	NASDAQ	PPIH	Thu, May 31, 2007	23.64	23.96	22.80	23.85
3020	NASDAQ	PPIH	Wed, May 30, 2007	22.55	23.73	22.25	23.56
3019	NASDAQ	PPIH	Tue, May 29, 2007	23.34	23.34	22.13	22.80
3018	NASDAQ	PPIH	Fri, May 25, 2007	21.68	23.21	21.60	23.05
3017	NASDAQ	PPIH	Thu, May 24, 2007	21.39	21.75	21.39	21.51
3016	NASDAQ	PPIH	Wed, May 23, 2007	21.36	21.75	21.36	21.72
3015	NASDAQ	PPIH	Tue, May 22, 2007	21.63	21.63	21.39	21.50
3014	NASDAQ	PPIH	Mon, May 21, 2007	21.75	21.75	21.29	21.50
3013	NASDAQ	PPIH	Fri, May 18, 2007	20.50	21.49	20.50	21.49
3012	NASDAQ	PPIH	Thu, May 17, 2007	20.39	20.54	20.30	20.50
3011	NASDAQ	PPIH	Wed, May 16, 2007	19.71	20.55	19.71	20.42
3010	NASDAQ	PPIH	Tue, May 15, 2007	20.23	20.68	19.77	20.50
3009	NASDAQ	PPIH	Mon, May 14, 2007	18.75	20.37	18.51	20.06
3008	NASDAQ	PPIH	Fri, May 11, 2007	18.72	18.83	18.57	18.75
3007	NASDAQ	PPIH	Thu, May 10, 2007	18.82	18.83	18.70	18.73
3006	NASDAQ	PPIH	Wed, May 9, 2007	18.85	18.85	18.69	18.70
3005	NASDAQ	PPIH	Tue, May 8, 2007	18.81	18.81	18.41	18.77
3004	NASDAQ	PPIH	Mon, May 7, 2007	18.50	18.69	18.43	18.69
3003	NASDAQ	PPIH	Fri, May 4, 2007	18.66	18.80	18.64	18.68
3002	NASDAQ	PPIH	Thu, May 3, 2007	18.40	18.73	18.40	18.63
3001	NASDAQ	PPIH	Wed, May 2, 2007	18.44	18.83	18.43	18.63
3000	NASDAQ	PPIH	Tue, May 1, 2007	18.84	18.84	18.10	18.40
2999	NASDAQ	PPIH	Mon, Apr 30, 2007	18.73	18.75	18.58	18.68
2998	NASDAQ	PPIH	Fri, Apr 27, 2007	18.43	18.56	18.41	18.50
2997	NASDAQ	PPIH	Thu, Apr 26, 2007	18.66	18.66	18.55	18.60
2996	NASDAQ	PPIH	Wed, Apr 25, 2007	18.28	18.88	18.03	18.56
2995	NASDAQ	PPIH	Tue, Apr 24, 2007	18.33	18.57	18.33	18.54
2994	NASDAQ	PPIH	Mon, Apr 23, 2007	18.00	18.47	18.00	18.47
2993	NASDAQ	PPIH	Fri, Apr 20, 2007	18.41	18.60	18.14	18.35
2992	NASDAQ	PPIH	Thu, Apr 19, 2007	18.19	18.42	17.99	18.38
2991	NASDAQ	PPIH	Wed, Apr 18, 2007	17.98	18.19	17.98	18.09
2990	NASDAQ	PPIH	Tue, Apr 17, 2007	18.76	18.79	17.40	17.68
2989	NASDAQ	PPIH	Mon, Apr 16, 2007	18.93	18.93	18.81	18.84
2988	NASDAQ	PPIH	Fri, Apr 13, 2007	18.97	18.98	18.77	18.79
2987	NASDAQ	PPIH	Thu, Apr 12, 2007	18.69	18.96	18.63	18.79
2986	NASDAQ	PPIH	Wed, Apr 11, 2007	18.61	18.91	18.61	18.70
2985	NASDAQ	PPIH	Tue, Apr 10, 2007	18.57	18.90	18.57	18.71
2984	NASDAQ	PPIH	Mon, Apr 9, 2007	18.66	18.91	18.57	18.61
2983	NASDAQ	PPIH	Thu, Apr 5, 2007	19.02	19.02	18.64	18.78
2982	NASDAQ	PPIH	Wed, Apr 4, 2007	18.58	18.75	18.57	18.61
2981	NASDAQ	PPIH	Tue, Apr 3, 2007	18.47	18.70	18.36	18.66
2980	NASDAQ	PPIH	Mon, Apr 2, 2007	18.40	19.10	18.40	18.73
2979	NASDAQ	PPIH	Fri, Mar 30, 2007	18.92	18.92	18.54	18.54
2978	NASDAQ	PPIH	Thu, Mar 29, 2007	18.88	18.90	18.69	18.85
2977	NASDAQ	PPIH	Wed, Mar 28, 2007	19.00	19.00	18.71	18.76
2976	NASDAQ	PPIH	Tue, Mar 27, 2007	19.31	19.67	18.90	19.00
2975	NASDAQ	PPIH	Mon, Mar 26, 2007	19.37	19.61	19.21	19.40
2974	NASDAQ	PPIH	Fri, Mar 23, 2007	19.58	19.58	19.15	19.15
2973	NASDAQ	PPIH	Thu, Mar 22, 2007	19.32	19.53	19.32	19.46
2972	NASDAQ	PPIH	Wed, Mar 21, 2007	18.94	19.42	18.85	19.18
2971	NASDAQ	PPIH	Tue, Mar 20, 2007	18.99	19.10	18.82	18.95
2970	NASDAQ	PPIH	Mon, Mar 19, 2007	18.51	19.10	18.48	18.82
2969	NASDAQ	PPIH	Fri, Mar 16, 2007	18.09	18.35	18.09	18.30
2968	NASDAQ	PPIH	Thu, Mar 15, 2007	18.12	18.25	17.91	18.09
2967	NASDAQ	PPIH	Wed, Mar 14, 2007	17.93	18.42	17.93	18.26
2966	NASDAQ	PPIH	Tue, Mar 13, 2007	18.25	18.63	18.00	18.01
2965	NASDAQ	PPIH	Mon, Mar 12, 2007	18.30	18.35	18.14	18.24
2964	NASDAQ	PPIH	Fri, Mar 9, 2007	18.25	18.54	18.15	18.41
2963	NASDAQ	PPIH	Thu, Mar 8, 2007	18.31	18.55	18.11	18.22
2962	NASDAQ	PPIH	Wed, Mar 7, 2007	17.80	18.41	17.80	18.25
2961	NASDAQ	PPIH	Tue, Mar 6, 2007	17.50	18.00	17.50	17.88
2960	NASDAQ	PPIH	Mon, Mar 5, 2007	17.81	18.04	17.51	17.51
2959	NASDAQ	PPIH	Fri, Mar 2, 2007	17.98	18.64	17.95	18.09
2958	NASDAQ	PPIH	Thu, Mar 1, 2007	18.01	18.79	18.01	18.51
2957	NASDAQ	PPIH	Wed, Feb 28, 2007	18.51	18.85	18.08	18.65
2956	NASDAQ	PPIH	Tue, Feb 27, 2007	19.06	19.60	18.50	18.50
2955	NASDAQ	PPIH	Mon, Feb 26, 2007	18.41	19.96	18.41	19.94
2954	NASDAQ	PPIH	Fri, Feb 23, 2007	18.27	18.40	18.05	18.38
2953	NASDAQ	PPIH	Thu, Feb 22, 2007	18.45	18.45	17.96	18.27
2952	NASDAQ	PPIH	Wed, Feb 21, 2007	18.25	18.40	18.07	18.30
2951	NASDAQ	PPIH	Tue, Feb 20, 2007	18.00	18.50	17.90	18.38
2950	NASDAQ	PPIH	Fri, Feb 16, 2007	18.23	18.23	17.50	17.94
2949	NASDAQ	PPIH	Thu, Feb 15, 2007	17.87	18.03	17.58	17.89
2948	NASDAQ	PPIH	Wed, Feb 14, 2007	18.04	18.16	17.93	18.00
2947	NASDAQ	PPIH	Tue, Feb 13, 2007	18.72	18.72	17.85	18.04
2946	NASDAQ	PPIH	Mon, Feb 12, 2007	18.23	18.40	17.87	18.34
2945	NASDAQ	PPIH	Fri, Feb 9, 2007	18.53	18.53	17.80	18.23
2944	NASDAQ	PPIH	Thu, Feb 8, 2007	18.47	18.73	18.08	18.28
2943	NASDAQ	PPIH	Wed, Feb 7, 2007	18.08	18.62	18.08	18.47
2942	NASDAQ	PPIH	Tue, Feb 6, 2007	18.95	19.02	18.20	18.29
2941	NASDAQ	PPIH	Mon, Feb 5, 2007	18.87	19.39	18.46	19.21
2940	NASDAQ	PPIH	Fri, Feb 2, 2007	19.47	20.26	18.30	18.52
2939	NASDAQ	PPIH	Thu, Feb 1, 2007	19.00	19.69	18.99	19.46
2938	NASDAQ	PPIH	Wed, Jan 31, 2007	19.14	19.30	18.83	19.10
2937	NASDAQ	PPIH	Tue, Jan 30, 2007	19.50	19.50	18.65	18.92
2936	NASDAQ	PPIH	Mon, Jan 29, 2007	19.60	19.69	19.01	19.15
2935	NASDAQ	PPIH	Fri, Jan 26, 2007	18.70	19.69	18.48	19.69
2934	NASDAQ	PPIH	Thu, Jan 25, 2007	17.90	19.24	17.59	18.45
2933	NASDAQ	PPIH	Wed, Jan 24, 2007	17.10	18.20	16.20	17.90
2932	NASDAQ	PPIH	Tue, Jan 23, 2007	16.03	17.00	16.02	16.87
2931	NASDAQ	PPIH	Mon, Jan 22, 2007	16.33	16.48	15.87	16.06
2930	NASDAQ	PPIH	Fri, Jan 19, 2007	16.13	16.32	15.42	16.20
2929	NASDAQ	PPIH	Thu, Jan 18, 2007	17.19	17.51	16.20	16.36
2928	NASDAQ	PPIH	Wed, Jan 17, 2007	17.80	17.90	17.23	17.36
2927	NASDAQ	PPIH	Tue, Jan 16, 2007	16.72	17.91	16.72	17.69
2926	NASDAQ	PPIH	Fri, Jan 12, 2007	16.62	17.22	16.10	16.26
2925	NASDAQ	PPIH	Thu, Jan 11, 2007	18.00	18.00	16.63	16.90
2924	NASDAQ	PPIH	Wed, Jan 10, 2007	18.57	18.65	17.56	17.99
2923	NASDAQ	PPIH	Tue, Jan 9, 2007	18.75	18.75	18.21	18.56
2922	NASDAQ	PPIH	Mon, Jan 8, 2007	18.27	18.95	17.51	18.59
2921	NASDAQ	PPIH	Fri, Jan 5, 2007	17.11	18.30	17.05	18.12
2920	NASDAQ	PPIH	Thu, Jan 4, 2007	17.33	18.37	16.95	17.31
2919	NASDAQ	PPIH	Wed, Jan 3, 2007	20.02	20.07	17.29	17.69
2918	NASDAQ	PPIH	Fri, Dec 29, 2006	19.54	20.07	19.54	19.70
2917	NASDAQ	PPIH	Thu, Dec 28, 2006	19.51	19.95	19.26	19.89
2916	NASDAQ	PPIH	Wed, Dec 27, 2006	20.30	20.30	19.19	19.76
2915	NASDAQ	PPIH	Tue, Dec 26, 2006	20.15	20.66	19.80	19.92
2914	NASDAQ	PPIH	Fri, Dec 22, 2006	19.99	20.51	19.46	20.15
2913	NASDAQ	PPIH	Thu, Dec 21, 2006	20.51	20.99	20.02	20.09
2912	NASDAQ	PPIH	Wed, Dec 20, 2006	19.09	21.37	19.09	20.40
2911	NASDAQ	PPIH	Tue, Dec 19, 2006	19.05	19.54	18.52	19.46
2910	NASDAQ	PPIH	Mon, Dec 18, 2006	21.01	21.01	19.48	19.69
2909	NASDAQ	PPIH	Fri, Dec 15, 2006	22.89	23.44	21.77	21.89
2908	NASDAQ	PPIH	Thu, Dec 14, 2006	22.95	23.00	21.96	22.54
2907	NASDAQ	PPIH	Wed, Dec 13, 2006	24.68	24.94	22.46	23.11
2906	NASDAQ	PPIH	Tue, Dec 12, 2006	21.79	24.79	21.55	24.63
2905	NASDAQ	PPIH	Mon, Dec 11, 2006	22.63	22.63	21.41	21.79
2904	NASDAQ	PPIH	Fri, Dec 8, 2006	24.37	24.37	22.67	22.75
2903	NASDAQ	PPIH	Thu, Dec 7, 2006	25.38	26.70	23.15	23.69
2902	NASDAQ	PPIH	Wed, Dec 6, 2006	21.60	21.75	21.50	21.60
2901	NASDAQ	PPIH	Tue, Dec 5, 2006	20.00	21.90	20.00	21.50
2900	NASDAQ	PPIH	Mon, Dec 4, 2006	19.64	20.07	19.64	20.00
2899	NASDAQ	PPIH	Fri, Dec 1, 2006	21.00	21.00	20.00	20.07
2898	NASDAQ	PPIH	Thu, Nov 30, 2006	20.36	20.77	19.75	20.75
2897	NASDAQ	PPIH	Wed, Nov 29, 2006	20.50	20.50	19.75	19.87
2896	NASDAQ	PPIH	Tue, Nov 28, 2006	20.11	20.71	19.96	20.23
2895	NASDAQ	PPIH	Mon, Nov 27, 2006	20.99	20.99	19.83	20.29
2894	NASDAQ	PPIH	Fri, Nov 24, 2006	19.84	20.76	19.10	20.45
2893	NASDAQ	PPIH	Wed, Nov 22, 2006	18.50	19.49	17.87	19.49
2892	NASDAQ	PPIH	Tue, Nov 21, 2006	18.54	18.54	18.35	18.39
2891	NASDAQ	PPIH	Mon, Nov 20, 2006	18.02	18.39	17.81	18.37
2890	NASDAQ	PPIH	Fri, Nov 17, 2006	18.42	18.42	17.80	18.20
2889	NASDAQ	PPIH	Thu, Nov 16, 2006	19.34	19.34	18.29	18.39
2888	NASDAQ	PPIH	Wed, Nov 15, 2006	18.82	19.34	17.72	19.16
2887	NASDAQ	PPIH	Tue, Nov 14, 2006	19.90	19.90	19.10	19.25
2886	NASDAQ	PPIH	Mon, Nov 13, 2006	19.60	20.00	19.50	19.63
2885	NASDAQ	PPIH	Fri, Nov 10, 2006	19.53	19.98	19.10	19.60
2884	NASDAQ	PPIH	Thu, Nov 9, 2006	19.80	20.33	19.26	19.48
2883	NASDAQ	PPIH	Wed, Nov 8, 2006	19.12	20.00	19.11	19.58
2882	NASDAQ	PPIH	Tue, Nov 7, 2006	19.23	19.45	19.03	19.11
2881	NASDAQ	PPIH	Mon, Nov 6, 2006	18.58	19.53	17.75	18.75
2880	NASDAQ	PPIH	Fri, Nov 3, 2006	16.36	17.50	16.36	17.50
2879	NASDAQ	PPIH	Thu, Nov 2, 2006	16.83	16.83	15.91	16.67
2878	NASDAQ	PPIH	Wed, Nov 1, 2006	17.00	17.00	16.52	16.85
2877	NASDAQ	PPIH	Tue, Oct 31, 2006	16.50	17.00	16.50	16.96
2876	NASDAQ	PPIH	Mon, Oct 30, 2006	15.21	16.50	15.21	16.46
2875	NASDAQ	PPIH	Fri, Oct 27, 2006	15.25	15.40	15.20	15.26
2874	NASDAQ	PPIH	Thu, Oct 26, 2006	15.39	15.40	15.23	15.37
2873	NASDAQ	PPIH	Wed, Oct 25, 2006	15.06	15.45	15.06	15.24
2872	NASDAQ	PPIH	Tue, Oct 24, 2006	15.00	15.25	15.00	15.10
2871	NASDAQ	PPIH	Mon, Oct 23, 2006	15.60	16.05	15.03	15.08
2870	NASDAQ	PPIH	Fri, Oct 20, 2006	15.15	16.42	15.06	15.45
2869	NASDAQ	PPIH	Thu, Oct 19, 2006	15.20	15.20	15.00	15.14
2868	NASDAQ	PPIH	Wed, Oct 18, 2006	15.00	15.09	14.76	15.00
2867	NASDAQ	PPIH	Tue, Oct 17, 2006	15.02	15.13	14.60	15.01
2866	NASDAQ	PPIH	Mon, Oct 16, 2006	15.09	15.28	14.75	15.14
2865	NASDAQ	PPIH	Fri, Oct 13, 2006	14.95	15.30	14.95	15.10
2864	NASDAQ	PPIH	Thu, Oct 12, 2006	15.03	15.18	14.66	15.15
2863	NASDAQ	PPIH	Wed, Oct 11, 2006	14.95	15.24	14.92	15.03
2862	NASDAQ	PPIH	Tue, Oct 10, 2006	15.34	15.34	14.98	15.14
2861	NASDAQ	PPIH	Mon, Oct 9, 2006	15.53	15.53	15.04	15.26
2860	NASDAQ	PPIH	Fri, Oct 6, 2006	15.42	15.42	14.20	15.16
2859	NASDAQ	PPIH	Thu, Oct 5, 2006	15.54	15.71	14.72	15.07
2858	NASDAQ	PPIH	Wed, Oct 4, 2006	15.25	15.38	14.60	14.92
2857	NASDAQ	PPIH	Tue, Oct 3, 2006	15.25	16.00	14.95	15.14
2856	NASDAQ	PPIH	Mon, Oct 2, 2006	14.79	15.96	14.46	15.28
2855	NASDAQ	PPIH	Fri, Sep 29, 2006	15.11	15.40	14.01	14.80
2854	NASDAQ	PPIH	Thu, Sep 28, 2006	15.61	15.61	15.03	15.35
2853	NASDAQ	PPIH	Wed, Sep 27, 2006	15.38	15.64	14.97	15.25
2852	NASDAQ	PPIH	Tue, Sep 26, 2006	15.68	16.00	14.92	15.27
2851	NASDAQ	PPIH	Mon, Sep 25, 2006	15.50	15.50	14.76	15.25
2850	NASDAQ	PPIH	Fri, Sep 22, 2006	16.00	16.00	15.11	15.50
2849	NASDAQ	PPIH	Thu, Sep 21, 2006	16.00	16.15	15.31	15.81
2848	NASDAQ	PPIH	Wed, Sep 20, 2006	16.25	16.25	15.45	15.81
2847	NASDAQ	PPIH	Tue, Sep 19, 2006	14.75	16.00	14.75	15.50
2846	NASDAQ	PPIH	Mon, Sep 18, 2006	14.64	14.64	13.98	14.59
2845	NASDAQ	PPIH	Fri, Sep 15, 2006	14.80	15.25	13.94	14.03
2844	NASDAQ	PPIH	Thu, Sep 14, 2006	14.72	14.80	14.41	14.60
2843	NASDAQ	PPIH	Wed, Sep 13, 2006	14.63	14.90	14.17	14.38
2842	NASDAQ	PPIH	Tue, Sep 12, 2006	14.50	15.25	13.80	14.07
2841	NASDAQ	PPIH	Mon, Sep 11, 2006	13.00	15.74	12.99	14.72
2840	NASDAQ	PPIH	Fri, Sep 8, 2006	12.25	12.25	12.00	12.00
2839	NASDAQ	PPIH	Thu, Sep 7, 2006	11.80	12.25	11.75	12.25
2838	NASDAQ	PPIH	Wed, Sep 6, 2006	10.49	11.80	10.49	11.80
2837	NASDAQ	PPIH	Tue, Sep 5, 2006	10.60	10.65	10.24	10.58
2836	NASDAQ	PPIH	Fri, Sep 1, 2006	10.12	10.54	10.12	10.53
2835	NASDAQ	PPIH	Thu, Aug 31, 2006	10.11	10.27	10.11	10.26
2834	NASDAQ	PPIH	Wed, Aug 30, 2006	10.17	10.37	10.17	10.37
2833	NASDAQ	PPIH	Tue, Aug 29, 2006	10.30	10.38	10.12	10.20
2832	NASDAQ	PPIH	Mon, Aug 28, 2006	10.15	10.46	10.08	10.10
2831	NASDAQ	PPIH	Fri, Aug 25, 2006	10.15	10.55	9.94	10.49
2830	NASDAQ	PPIH	Thu, Aug 24, 2006	10.06	10.37	9.87	10.37
2829	NASDAQ	PPIH	Wed, Aug 23, 2006	10.00	10.15	10.00	10.01
2828	NASDAQ	PPIH	Tue, Aug 22, 2006	10.17	10.17	10.17	10.17
2827	NASDAQ	PPIH	Mon, Aug 21, 2006	10.28	10.50	9.79	9.81
2826	NASDAQ	PPIH	Fri, Aug 18, 2006	9.88	10.62	9.88	10.49
2825	NASDAQ	PPIH	Thu, Aug 17, 2006	10.00	10.11	10.00	10.11
2824	NASDAQ	PPIH	Wed, Aug 16, 2006	10.22	10.22	9.81	10.00
2823	NASDAQ	PPIH	Tue, Aug 15, 2006	10.40	10.40	9.85	9.89
2822	NASDAQ	PPIH	Mon, Aug 14, 2006	10.35	10.59	9.91	10.53
2821	NASDAQ	PPIH	Fri, Aug 11, 2006	10.51	10.51	10.25	10.37
2820	NASDAQ	PPIH	Thu, Aug 10, 2006	10.64	10.68	10.45	10.62
2819	NASDAQ	PPIH	Wed, Aug 9, 2006	10.57	10.75	10.47	10.69
2818	NASDAQ	PPIH	Tue, Aug 8, 2006	10.57	10.69	10.42	10.59
2817	NASDAQ	PPIH	Mon, Aug 7, 2006	10.51	10.51	10.37	10.50
2816	NASDAQ	PPIH	Fri, Aug 4, 2006	10.67	10.81	10.44	10.66
2815	NASDAQ	PPIH	Thu, Aug 3, 2006	10.24	10.71	10.03	10.64
2814	NASDAQ	PPIH	Wed, Aug 2, 2006	10.50	10.81	10.10	10.58
2813	NASDAQ	PPIH	Tue, Aug 1, 2006	10.70	10.71	10.30	10.67
2812	NASDAQ	PPIH	Mon, Jul 31, 2006	10.74	10.79	10.27	10.69
2811	NASDAQ	PPIH	Fri, Jul 28, 2006	10.46	10.51	10.25	10.49
2810	NASDAQ	PPIH	Thu, Jul 27, 2006	10.60	10.60	10.38	10.38
2809	NASDAQ	PPIH	Wed, Jul 26, 2006	10.21	10.62	10.21	10.38
2808	NASDAQ	PPIH	Tue, Jul 25, 2006	10.30	10.30	10.20	10.29
2807	NASDAQ	PPIH	Mon, Jul 24, 2006	10.48	10.48	10.07	10.11
2806	NASDAQ	PPIH	Fri, Jul 21, 2006	10.69	10.69	9.99	10.44
2805	NASDAQ	PPIH	Thu, Jul 20, 2006	10.45	10.53	10.34	10.44
2804	NASDAQ	PPIH	Wed, Jul 19, 2006	10.59	10.59	10.06	10.44
2803	NASDAQ	PPIH	Tue, Jul 18, 2006	10.72	10.72	10.44	10.44
2802	NASDAQ	PPIH	Mon, Jul 17, 2006	10.44	10.60	10.32	10.44
2801	NASDAQ	PPIH	Fri, Jul 14, 2006	10.71	10.79	10.09	10.44
2800	NASDAQ	PPIH	Thu, Jul 13, 2006	10.70	10.70	10.14	10.44
2799	NASDAQ	PPIH	Wed, Jul 12, 2006	10.50	10.99	10.33	10.69
2798	NASDAQ	PPIH	Tue, Jul 11, 2006	10.57	10.74	10.40	10.74
2797	NASDAQ	PPIH	Mon, Jul 10, 2006	10.68	10.75	10.25	10.50
2796	NASDAQ	PPIH	Fri, Jul 7, 2006	10.70	10.74	10.26	10.74
2795	NASDAQ	PPIH	Thu, Jul 6, 2006	9.87	10.60	9.87	10.60
2794	NASDAQ	PPIH	Wed, Jul 5, 2006	10.66	10.69	10.31	10.37
2793	NASDAQ	PPIH	Mon, Jul 3, 2006	10.30	10.68	9.77	10.46
2792	NASDAQ	PPIH	Fri, Jun 30, 2006	10.37	10.45	10.11	10.31
2791	NASDAQ	PPIH	Thu, Jun 29, 2006	10.30	10.50	9.87	10.50
2790	NASDAQ	PPIH	Wed, Jun 28, 2006	10.34	10.50	10.09	10.35
2789	NASDAQ	PPIH	Tue, Jun 27, 2006	10.39	10.50	10.25	10.47
2788	NASDAQ	PPIH	Mon, Jun 26, 2006	9.92	10.30	9.92	10.30
2787	NASDAQ	PPIH	Fri, Jun 23, 2006	10.00	10.39	10.00	10.00
2786	NASDAQ	PPIH	Thu, Jun 22, 2006	10.15	10.15	10.00	10.15
2785	NASDAQ	PPIH	Wed, Jun 21, 2006	10.20	10.25	9.91	9.96
2784	NASDAQ	PPIH	Tue, Jun 20, 2006	9.50	9.88	9.45	9.73
2783	NASDAQ	PPIH	Mon, Jun 19, 2006	9.37	10.09	9.37	9.79
2782	NASDAQ	PPIH	Fri, Jun 16, 2006	10.06	10.15	10.06	10.15
2781	NASDAQ	PPIH	Thu, Jun 15, 2006	9.95	10.15	9.82	10.15
2780	NASDAQ	PPIH	Wed, Jun 14, 2006	9.15	10.15	9.08	10.15
2779	NASDAQ	PPIH	Tue, Jun 13, 2006	9.60	9.74	9.10	9.27
2778	NASDAQ	PPIH	Mon, Jun 12, 2006	9.76	10.00	9.65	9.80
2777	NASDAQ	PPIH	Fri, Jun 9, 2006	9.64	10.29	9.64	10.05
2776	NASDAQ	PPIH	Thu, Jun 8, 2006	10.18	10.18	9.12	9.70
2775	NASDAQ	PPIH	Wed, Jun 7, 2006	10.29	10.39	10.13	10.13
2774	NASDAQ	PPIH	Tue, Jun 6, 2006	11.24	11.24	10.37	10.48
2773	NASDAQ	PPIH	Mon, Jun 5, 2006	11.00	11.39	11.00	11.15
2772	NASDAQ	PPIH	Fri, Jun 2, 2006	10.46	11.02	10.46	10.97
2771	NASDAQ	PPIH	Thu, Jun 1, 2006	10.41	11.40	10.18	10.31
2770	NASDAQ	PPIH	Wed, May 31, 2006	10.26	10.45	9.99	10.41
2769	NASDAQ	PPIH	Tue, May 30, 2006	10.35	10.35	9.76	10.13
2768	NASDAQ	PPIH	Fri, May 26, 2006	10.45	10.50	10.35	10.36
2767	NASDAQ	PPIH	Thu, May 25, 2006	10.40	10.47	10.13	10.39
2766	NASDAQ	PPIH	Wed, May 24, 2006	10.70	10.70	10.40	10.40
2765	NASDAQ	PPIH	Tue, May 23, 2006	10.45	10.70	10.38	10.63
2764	NASDAQ	PPIH	Mon, May 22, 2006	10.35	10.60	10.35	10.50
2763	NASDAQ	PPIH	Fri, May 19, 2006	10.25	10.50	10.25	10.32
2762	NASDAQ	PPIH	Thu, May 18, 2006	10.25	10.42	10.25	10.27
2761	NASDAQ	PPIH	Wed, May 17, 2006	10.45	10.51	10.42	10.44
2760	NASDAQ	PPIH	Tue, May 16, 2006	9.91	10.91	9.17	10.43
2759	NASDAQ	PPIH	Mon, May 15, 2006	11.00	11.00	8.69	10.00
2758	NASDAQ	PPIH	Fri, May 12, 2006	11.15	11.44	11.01	11.18
2757	NASDAQ	PPIH	Thu, May 11, 2006	10.81	11.47	10.70	11.26
2756	NASDAQ	PPIH	Wed, May 10, 2006	11.00	11.36	10.70	10.90
2755	NASDAQ	PPIH	Tue, May 9, 2006	12.28	12.28	11.30	11.30
2754	NASDAQ	PPIH	Mon, May 8, 2006	12.75	12.96	11.88	12.15
2753	NASDAQ	PPIH	Fri, May 5, 2006	11.26	12.55	11.26	12.55
2752	NASDAQ	PPIH	Thu, May 4, 2006	10.87	11.26	10.82	11.26
2751	NASDAQ	PPIH	Wed, May 3, 2006	10.90	11.08	10.55	10.95
2750	NASDAQ	PPIH	Tue, May 2, 2006	10.40	11.06	10.40	10.98
2749	NASDAQ	PPIH	Mon, May 1, 2006	10.50	10.71	10.25	10.54
2748	NASDAQ	PPIH	Fri, Apr 28, 2006	10.76	11.28	10.61	10.71
2747	NASDAQ	PPIH	Thu, Apr 27, 2006	11.40	11.51	11.10	11.35
2746	NASDAQ	PPIH	Wed, Apr 26, 2006	11.54	12.11	11.54	11.97
2745	NASDAQ	PPIH	Tue, Apr 25, 2006	12.27	12.45	12.04	12.29
2744	NASDAQ	PPIH	Mon, Apr 24, 2006	12.13	12.13	11.50	11.51
2743	NASDAQ	PPIH	Fri, Apr 21, 2006	12.28	12.48	10.96	11.83
2742	NASDAQ	PPIH	Thu, Apr 20, 2006	12.43	12.91	12.26	12.60
2741	NASDAQ	PPIH	Wed, Apr 19, 2006	11.49	12.23	10.92	12.10
2740	NASDAQ	PPIH	Tue, Apr 18, 2006	10.27	11.50	10.27	11.50
2739	NASDAQ	PPIH	Mon, Apr 17, 2006	10.30	10.54	10.30	10.44
2738	NASDAQ	PPIH	Thu, Apr 13, 2006	10.31	10.39	10.30	10.31
2737	NASDAQ	PPIH	Wed, Apr 12, 2006	10.59	10.59	10.25	10.38
2736	NASDAQ	PPIH	Tue, Apr 11, 2006	11.04	11.14	10.60	10.70
2735	NASDAQ	PPIH	Mon, Apr 10, 2006	11.09	11.44	11.00	11.25
2734	NASDAQ	PPIH	Fri, Apr 7, 2006	11.40	11.40	10.99	11.09
2733	NASDAQ	PPIH	Thu, Apr 6, 2006	10.65	11.50	10.50	11.49
2732	NASDAQ	PPIH	Wed, Apr 5, 2006	10.25	11.00	10.00	10.96
2731	NASDAQ	PPIH	Tue, Apr 4, 2006	10.00	10.25	10.00	10.25
2730	NASDAQ	PPIH	Mon, Apr 3, 2006	10.12	10.23	10.04	10.16
2729	NASDAQ	PPIH	Fri, Mar 31, 2006	10.42	10.56	10.24	10.25
2728	NASDAQ	PPIH	Thu, Mar 30, 2006	10.40	10.80	10.40	10.75
2727	NASDAQ	PPIH	Wed, Mar 29, 2006	10.54	10.70	10.25	10.25
2726	NASDAQ	PPIH	Tue, Mar 28, 2006	10.14	10.89	9.85	10.49
2725	NASDAQ	PPIH	Mon, Mar 27, 2006	9.29	10.39	9.23	10.08
2724	NASDAQ	PPIH	Fri, Mar 24, 2006	9.28	9.65	8.54	9.34
2723	NASDAQ	PPIH	Thu, Mar 23, 2006	7.51	9.80	7.51	9.07
2722	NASDAQ	PPIH	Wed, Mar 22, 2006	7.85	7.98	7.69	7.70
2721	NASDAQ	PPIH	Tue, Mar 21, 2006	7.18	7.90	7.18	7.85
2720	NASDAQ	PPIH	Mon, Mar 20, 2006	7.40	7.40	7.15	7.33
2719	NASDAQ	PPIH	Fri, Mar 17, 2006	7.26	7.38	7.26	7.38
2718	NASDAQ	PPIH	Thu, Mar 16, 2006	7.37	7.37	7.10	7.10
2717	NASDAQ	PPIH	Wed, Mar 15, 2006	7.20	7.21	7.19	7.19
2716	NASDAQ	PPIH	Tue, Mar 14, 2006	7.20	7.35	7.11	7.19
2715	NASDAQ	PPIH	Mon, Mar 13, 2006	7.15	7.17	7.08	7.15
2714	NASDAQ	PPIH	Fri, Mar 10, 2006	7.11	7.15	7.00	7.10
2713	NASDAQ	PPIH	Thu, Mar 9, 2006	7.10	7.10	7.00	7.09
2712	NASDAQ	PPIH	Wed, Mar 8, 2006	7.20	7.20	7.00	7.09
2711	NASDAQ	PPIH	Tue, Mar 7, 2006	7.30	7.30	6.87	7.10
2710	NASDAQ	PPIH	Mon, Mar 6, 2006	7.40	7.40	7.09	7.29
2709	NASDAQ	PPIH	Fri, Mar 3, 2006	7.09	7.38	7.09	7.28
2708	NASDAQ	PPIH	Thu, Mar 2, 2006	7.23	7.35	7.10	7.26
2707	NASDAQ	PPIH	Wed, Mar 1, 2006	7.25	7.25	7.19	7.25
2706	NASDAQ	PPIH	Tue, Feb 28, 2006	7.21	7.30	7.10	7.16
2705	NASDAQ	PPIH	Mon, Feb 27, 2006	7.09	7.30	7.05	7.21
2704	NASDAQ	PPIH	Fri, Feb 24, 2006	6.99	7.10	6.92	6.95
2703	NASDAQ	PPIH	Thu, Feb 23, 2006	6.86	6.99	6.86	6.99
2702	NASDAQ	PPIH	Wed, Feb 22, 2006	6.86	7.00	6.86	7.00
2701	NASDAQ	PPIH	Tue, Feb 21, 2006	6.88	6.99	6.88	6.98
2700	NASDAQ	PPIH	Fri, Feb 17, 2006	7.14	7.14	6.91	7.02
2699	NASDAQ	PPIH	Thu, Feb 16, 2006	6.90	7.15	6.86	7.03
2698	NASDAQ	PPIH	Wed, Feb 15, 2006	7.10	7.10	6.75	6.77
2697	NASDAQ	PPIH	Tue, Feb 14, 2006	6.87	6.97	6.60	6.83
2696	NASDAQ	PPIH	Mon, Feb 13, 2006	6.48	7.10	6.48	7.01
2695	NASDAQ	PPIH	Fri, Feb 10, 2006	6.81	6.96	6.48	6.85
2694	NASDAQ	PPIH	Thu, Feb 9, 2006	6.82	7.31	6.72	6.76
2693	NASDAQ	PPIH	Wed, Feb 8, 2006	6.86	6.86	6.48	6.64
2692	NASDAQ	PPIH	Tue, Feb 7, 2006	6.55	6.74	6.55	6.73
2691	NASDAQ	PPIH	Mon, Feb 6, 2006	6.45	6.66	6.37	6.53
2690	NASDAQ	PPIH	Fri, Feb 3, 2006	6.12	6.30	6.12	6.26
2689	NASDAQ	PPIH	Thu, Feb 2, 2006	6.19	6.31	6.17	6.28
2688	NASDAQ	PPIH	Wed, Feb 1, 2006	6.10	6.28	6.10	6.28
2687	NASDAQ	PPIH	Tue, Jan 31, 2006	6.26	6.32	5.90	6.05
2686	NASDAQ	PPIH	Mon, Jan 30, 2006	6.11	6.19	6.11	6.17
2685	NASDAQ	PPIH	Fri, Jan 27, 2006	5.98	6.15	5.98	6.15
2684	NASDAQ	PPIH	Thu, Jan 26, 2006	5.91	6.15	5.91	6.15
2683	NASDAQ	PPIH	Wed, Jan 25, 2006	6.08	6.20	6.06	6.17
2682	NASDAQ	PPIH	Tue, Jan 24, 2006	6.18	6.20	5.80	6.13
2681	NASDAQ	PPIH	Mon, Jan 23, 2006	6.30	6.30	6.00	6.16
2680	NASDAQ	PPIH	Fri, Jan 20, 2006	6.21	6.21	6.00	6.03
2679	NASDAQ	PPIH	Thu, Jan 19, 2006	6.31	6.31	5.68	6.08
2678	NASDAQ	PPIH	Wed, Jan 18, 2006	6.24	6.30	6.21	6.30
2677	NASDAQ	PPIH	Tue, Jan 17, 2006	6.23	6.34	6.12	6.25
2676	NASDAQ	PPIH	Fri, Jan 13, 2006	6.15	6.28	6.15	6.23
2675	NASDAQ	PPIH	Thu, Jan 12, 2006	6.00	6.10	5.90	6.10
2674	NASDAQ	PPIH	Wed, Jan 11, 2006	5.73	6.00	5.73	6.00
2673	NASDAQ	PPIH	Tue, Jan 10, 2006	5.74	5.87	5.74	5.87
2672	NASDAQ	PPIH	Mon, Jan 9, 2006	5.80	5.85	5.80	5.85
2671	NASDAQ	PPIH	Fri, Jan 6, 2006	5.70	5.80	5.70	5.80
2670	NASDAQ	PPIH	Thu, Jan 5, 2006	5.93	5.94	5.70	5.85
2669	NASDAQ	PPIH	Wed, Jan 4, 2006	5.74	5.93	5.74	5.93
2668	NASDAQ	PPIH	Tue, Jan 3, 2006	5.37	5.63	5.37	5.62
2667	NASDAQ	PPIH	Fri, Dec 30, 2005	5.36	5.48	5.36	5.37
2666	NASDAQ	PPIH	Thu, Dec 29, 2005	5.43	5.46	5.42	5.45
2665	NASDAQ	PPIH	Wed, Dec 28, 2005	5.39	5.50	5.39	5.50
2664	NASDAQ	PPIH	Tue, Dec 27, 2005	5.40	5.49	5.36	5.39
2663	NASDAQ	PPIH	Fri, Dec 23, 2005	5.40	5.40	5.36	5.39
2662	NASDAQ	PPIH	Thu, Dec 22, 2005	5.41	5.45	5.30	5.39
2661	NASDAQ	PPIH	Wed, Dec 21, 2005	5.39	5.50	5.38	5.41
2660	NASDAQ	PPIH	Tue, Dec 20, 2005	5.50	5.50	5.30	5.35
2659	NASDAQ	PPIH	Mon, Dec 19, 2005	5.54	5.55	5.43	5.43
2658	NASDAQ	PPIH	Fri, Dec 16, 2005	5.50	5.64	5.50	5.55
2657	NASDAQ	PPIH	Thu, Dec 15, 2005	5.36	5.70	5.36	5.65
2656	NASDAQ	PPIH	Wed, Dec 14, 2005	5.34	5.34	5.30	5.30
2655	NASDAQ	PPIH	Tue, Dec 13, 2005	5.27	5.27	5.25	5.26
2654	NASDAQ	PPIH	Mon, Dec 12, 2005	5.26	5.30	5.25	5.26
2653	NASDAQ	PPIH	Fri, Dec 9, 2005	5.31	5.35	5.25	5.25
2652	NASDAQ	PPIH	Thu, Dec 8, 2005	5.25	5.44	5.25	5.40
2651	NASDAQ	PPIH	Wed, Dec 7, 2005	5.26	5.37	5.25	5.36
2650	NASDAQ	PPIH	Tue, Dec 6, 2005	5.30	5.40	5.26	5.31
2649	NASDAQ	PPIH	Mon, Dec 5, 2005	5.25	5.45	5.25	5.37
2648	NASDAQ	PPIH	Fri, Dec 2, 2005	5.32	5.38	5.28	5.38
2647	NASDAQ	PPIH	Thu, Dec 1, 2005	5.40	5.40	5.33	5.40
2646	NASDAQ	PPIH	Wed, Nov 30, 2005	5.23	5.34	5.19	5.24
2645	NASDAQ	PPIH	Tue, Nov 29, 2005	5.24	5.25	5.23	5.24
2644	NASDAQ	PPIH	Mon, Nov 28, 2005	5.40	5.41	5.16	5.20
2643	NASDAQ	PPIH	Fri, Nov 25, 2005	5.36	5.45	5.36	5.45
2642	NASDAQ	PPIH	Wed, Nov 23, 2005	5.30	5.34	5.11	5.33
2641	NASDAQ	PPIH	Tue, Nov 22, 2005	5.36	5.36	5.29	5.29
2640	NASDAQ	PPIH	Mon, Nov 21, 2005	5.15	5.15	5.13	5.13
2639	NASDAQ	PPIH	Fri, Nov 18, 2005	5.15	5.15	5.06	5.12
2638	NASDAQ	PPIH	Thu, Nov 17, 2005	5.12	5.12	4.96	5.09
2637	NASDAQ	PPIH	Wed, Nov 16, 2005	5.41	5.41	5.02	5.12
2636	NASDAQ	PPIH	Tue, Nov 15, 2005	5.49	5.60	5.39	5.39
2635	NASDAQ	PPIH	Mon, Nov 14, 2005	5.80	5.90	5.56	5.60
2634	NASDAQ	PPIH	Fri, Nov 11, 2005	5.93	6.00	5.85	6.00
2633	NASDAQ	PPIH	Thu, Nov 10, 2005	5.83	6.10	5.80	5.80
2632	NASDAQ	PPIH	Wed, Nov 9, 2005	6.06	6.06	5.85	5.85
2631	NASDAQ	PPIH	Tue, Nov 8, 2005	5.96	6.10	5.95	6.05
2630	NASDAQ	PPIH	Mon, Nov 7, 2005	6.18	6.53	5.95	6.00
2629	NASDAQ	PPIH	Fri, Nov 4, 2005	6.01	6.14	6.00	6.12
2628	NASDAQ	PPIH	Thu, Nov 3, 2005	6.03	6.28	6.03	6.20
2627	NASDAQ	PPIH	Wed, Nov 2, 2005	6.13	6.18	6.01	6.15
2626	NASDAQ	PPIH	Tue, Nov 1, 2005	6.00	6.07	6.00	6.04
2625	NASDAQ	PPIH	Mon, Oct 31, 2005	5.93	6.00	5.93	6.00
2624	NASDAQ	PPIH	Fri, Oct 28, 2005	6.15	6.24	6.15	6.20
2623	NASDAQ	PPIH	Thu, Oct 27, 2005	5.92	6.27	5.60	6.12
2622	NASDAQ	PPIH	Wed, Oct 26, 2005	6.03	6.24	6.00	6.00
2621	NASDAQ	PPIH	Tue, Oct 25, 2005	6.38	6.40	6.00	6.14
2620	NASDAQ	PPIH	Mon, Oct 24, 2005	6.40	6.81	6.00	6.39
2619	NASDAQ	PPIH	Fri, Oct 21, 2005	6.72	6.72	6.36	6.40
2618	NASDAQ	PPIH	Thu, Oct 20, 2005	6.61	6.61	6.39	6.54
2617	NASDAQ	PPIH	Wed, Oct 19, 2005	6.61	6.61	6.60	6.60
2616	NASDAQ	PPIH	Tue, Oct 18, 2005	6.52	6.78	6.52	6.70
2615	NASDAQ	PPIH	Mon, Oct 17, 2005	6.75	6.75	6.53	6.75
2614	NASDAQ	PPIH	Fri, Oct 14, 2005	6.70	6.70	6.57	6.57
2613	NASDAQ	PPIH	Thu, Oct 13, 2005	6.53	6.73	6.47	6.70
2612	NASDAQ	PPIH	Wed, Oct 12, 2005	6.51	6.75	6.50	6.62
2611	NASDAQ	PPIH	Tue, Oct 11, 2005	6.50	6.92	6.50	6.83
2610	NASDAQ	PPIH	Mon, Oct 10, 2005	6.70	6.70	6.31	6.61
2609	NASDAQ	PPIH	Fri, Oct 7, 2005	6.62	6.70	6.58	6.70
2608	NASDAQ	PPIH	Thu, Oct 6, 2005	6.32	6.69	6.24	6.50
2607	NASDAQ	PPIH	Wed, Oct 5, 2005	6.60	6.67	6.52	6.53
2606	NASDAQ	PPIH	Tue, Oct 4, 2005	6.57	6.72	6.39	6.70
2605	NASDAQ	PPIH	Mon, Oct 3, 2005	5.90	6.70	5.90	6.47
2604	NASDAQ	PPIH	Fri, Sep 30, 2005	6.60	6.73	6.60	6.62
2603	NASDAQ	PPIH	Thu, Sep 29, 2005	6.22	6.61	6.22	6.56
2602	NASDAQ	PPIH	Wed, Sep 28, 2005	6.15	6.38	6.15	6.35
2601	NASDAQ	PPIH	Tue, Sep 27, 2005	6.17	6.24	6.14	6.15
2600	NASDAQ	PPIH	Mon, Sep 26, 2005	6.23	6.25	6.15	6.15
2599	NASDAQ	PPIH	Fri, Sep 23, 2005	6.36	6.36	6.24	6.24
2598	NASDAQ	PPIH	Thu, Sep 22, 2005	6.25	6.32	6.19	6.25
2597	NASDAQ	PPIH	Wed, Sep 21, 2005	6.25	6.30	6.19	6.25
2596	NASDAQ	PPIH	Tue, Sep 20, 2005	6.30	6.33	6.25	6.25
2595	NASDAQ	PPIH	Mon, Sep 19, 2005	6.35	6.36	6.24	6.30
2594	NASDAQ	PPIH	Fri, Sep 16, 2005	6.29	6.35	6.25	6.34
2593	NASDAQ	PPIH	Thu, Sep 15, 2005	6.29	6.32	6.21	6.29
2592	NASDAQ	PPIH	Wed, Sep 14, 2005	6.20	6.35	6.20	6.32
2591	NASDAQ	PPIH	Tue, Sep 13, 2005	7.00	7.00	6.00	6.15
2590	NASDAQ	PPIH	Mon, Sep 12, 2005	7.83	7.84	7.66	7.81
2589	NASDAQ	PPIH	Fri, Sep 9, 2005	8.00	8.00	7.69	7.72
2588	NASDAQ	PPIH	Thu, Sep 8, 2005	7.80	7.88	7.71	7.77
2587	NASDAQ	PPIH	Wed, Sep 7, 2005	7.65	7.82	7.51	7.78
2586	NASDAQ	PPIH	Tue, Sep 6, 2005	7.99	7.99	7.48	7.70
2585	NASDAQ	PPIH	Fri, Sep 2, 2005	7.65	8.00	7.65	8.00
2584	NASDAQ	PPIH	Thu, Sep 1, 2005	7.35	7.85	7.25	7.65
2583	NASDAQ	PPIH	Wed, Aug 31, 2005	7.41	7.41	7.40	7.40
2582	NASDAQ	PPIH	Tue, Aug 30, 2005	7.25	7.45	7.25	7.40
2581	NASDAQ	PPIH	Mon, Aug 29, 2005	7.25	7.36	7.10	7.12
2580	NASDAQ	PPIH	Fri, Aug 26, 2005	7.38	7.39	7.36	7.36
2579	NASDAQ	PPIH	Thu, Aug 25, 2005	7.34	7.69	7.33	7.40
2578	NASDAQ	PPIH	Wed, Aug 24, 2005	7.35	7.55	7.33	7.41
2577	NASDAQ	PPIH	Tue, Aug 23, 2005	7.54	7.54	7.45	7.45
2576	NASDAQ	PPIH	Mon, Aug 22, 2005	7.40	7.50	7.34	7.50
2575	NASDAQ	PPIH	Fri, Aug 19, 2005	7.31	7.40	7.31	7.40
2574	NASDAQ	PPIH	Thu, Aug 18, 2005	7.50	7.52	7.37	7.40
2573	NASDAQ	PPIH	Wed, Aug 17, 2005	7.57	7.57	7.45	7.55
2572	NASDAQ	PPIH	Tue, Aug 16, 2005	7.78	7.78	7.38	7.62
2571	NASDAQ	PPIH	Mon, Aug 15, 2005	7.48	7.62	7.41	7.61
2570	NASDAQ	PPIH	Thu, Aug 11, 2005	7.51	7.51	7.50	7.50
2569	NASDAQ	PPIH	Wed, Aug 10, 2005	7.80	8.11	7.59	7.66
2568	NASDAQ	PPIH	Tue, Aug 9, 2005	7.79	7.94	7.79	7.82
2567	NASDAQ	PPIH	Mon, Aug 8, 2005	7.55	7.75	7.53	7.67
2566	NASDAQ	PPIH	Fri, Aug 5, 2005	7.76	7.76	7.50	7.50
2565	NASDAQ	PPIH	Thu, Aug 4, 2005	7.70	7.70	7.51	7.55
2564	NASDAQ	PPIH	Wed, Aug 3, 2005	7.50	7.53	7.50	7.53
2563	NASDAQ	PPIH	Tue, Aug 2, 2005	7.51	7.70	7.48	7.49
2562	NASDAQ	PPIH	Mon, Aug 1, 2005	7.78	7.87	7.36	7.72
2561	NASDAQ	PPIH	Fri, Jul 29, 2005	7.80	8.15	7.45	8.15
2560	NASDAQ	PPIH	Thu, Jul 28, 2005	7.85	7.85	7.75	7.75
2559	NASDAQ	PPIH	Wed, Jul 27, 2005	7.75	7.90	7.75	7.85
2558	NASDAQ	PPIH	Tue, Jul 26, 2005	7.75	7.75	7.48	7.69
2557	NASDAQ	PPIH	Mon, Jul 25, 2005	7.31	7.45	7.31	7.45
2556	NASDAQ	PPIH	Fri, Jul 22, 2005	7.10	7.31	7.09	7.31
2555	NASDAQ	PPIH	Thu, Jul 21, 2005	6.75	7.09	6.61	7.08
2554	NASDAQ	PPIH	Wed, Jul 20, 2005	6.52	6.75	6.47	6.74
2553	NASDAQ	PPIH	Tue, Jul 19, 2005	6.64	6.85	6.40	6.42
2552	NASDAQ	PPIH	Mon, Jul 18, 2005	7.48	7.48	6.50	6.75
2551	NASDAQ	PPIH	Fri, Jul 15, 2005	7.63	7.74	7.03	7.22
2550	NASDAQ	PPIH	Thu, Jul 14, 2005	7.56	7.56	7.08	7.39
2549	NASDAQ	PPIH	Wed, Jul 13, 2005	7.50	7.62	7.50	7.60
2548	NASDAQ	PPIH	Tue, Jul 12, 2005	6.66	7.75	6.66	7.50
2547	NASDAQ	PPIH	Mon, Jul 11, 2005	7.08	7.08	6.60	6.69
2546	NASDAQ	PPIH	Fri, Jul 8, 2005	6.72	6.99	6.70	6.72
2545	NASDAQ	PPIH	Thu, Jul 7, 2005	6.41	6.75	6.41	6.75
2544	NASDAQ	PPIH	Wed, Jul 6, 2005	6.65	6.90	6.32	6.40
2543	NASDAQ	PPIH	Tue, Jul 5, 2005	6.78	6.78	6.60	6.65
2542	NASDAQ	PPIH	Fri, Jul 1, 2005	6.80	6.98	6.80	6.98
2541	NASDAQ	PPIH	Thu, Jun 30, 2005	7.00	7.00	6.75	6.79
2540	NASDAQ	PPIH	Wed, Jun 29, 2005	6.97	7.23	6.58	6.89
2539	NASDAQ	PPIH	Tue, Jun 28, 2005	6.86	7.17	6.86	7.03
2538	NASDAQ	PPIH	Mon, Jun 27, 2005	7.20	7.20	6.86	6.95
2537	NASDAQ	PPIH	Fri, Jun 24, 2005	7.46	7.46	7.30	7.30
2536	NASDAQ	PPIH	Thu, Jun 23, 2005	7.72	7.72	7.50	7.50
2535	NASDAQ	PPIH	Wed, Jun 22, 2005	7.44	7.74	7.41	7.73
2534	NASDAQ	PPIH	Tue, Jun 21, 2005	7.61	7.61	7.40	7.40
2533	NASDAQ	PPIH	Mon, Jun 20, 2005	7.69	7.69	7.44	7.54
2532	NASDAQ	PPIH	Fri, Jun 17, 2005	7.46	7.69	7.16	7.69
2531	NASDAQ	PPIH	Thu, Jun 16, 2005	7.75	7.75	7.03	7.08
2530	NASDAQ	PPIH	Wed, Jun 15, 2005	8.60	8.70	7.88	7.88
2529	NASDAQ	PPIH	Tue, Jun 14, 2005	8.42	8.42	8.28	8.37
2528	NASDAQ	PPIH	Mon, Jun 13, 2005	8.36	8.36	8.15	8.28
2527	NASDAQ	PPIH	Fri, Jun 10, 2005	8.17	8.31	8.11	8.19
2526	NASDAQ	PPIH	Thu, Jun 9, 2005	8.10	8.19	7.90	8.15
2525	NASDAQ	PPIH	Wed, Jun 8, 2005	8.10	8.12	7.85	8.10
2524	NASDAQ	PPIH	Tue, Jun 7, 2005	7.47	8.19	7.44	8.05
2523	NASDAQ	PPIH	Mon, Jun 6, 2005	7.40	7.66	7.20	7.55
2522	NASDAQ	PPIH	Fri, Jun 3, 2005	7.42	7.70	7.40	7.56
2521	NASDAQ	PPIH	Thu, Jun 2, 2005	7.37	7.74	7.35	7.60
2520	NASDAQ	PPIH	Wed, Jun 1, 2005	7.70	7.84	7.15	7.30
2519	NASDAQ	PPIH	Tue, May 31, 2005	7.45	7.78	7.31	7.67
2518	NASDAQ	PPIH	Fri, May 27, 2005	7.39	7.66	7.11	7.19
2517	NASDAQ	PPIH	Thu, May 26, 2005	7.42	7.69	7.37	7.40
2516	NASDAQ	PPIH	Wed, May 25, 2005	7.48	7.66	7.48	7.66
2515	NASDAQ	PPIH	Tue, May 24, 2005	7.51	7.70	7.50	7.70
2514	NASDAQ	PPIH	Mon, May 23, 2005	7.18	7.72	7.18	7.70
2513	NASDAQ	PPIH	Fri, May 20, 2005	7.54	7.57	7.53	7.57
2512	NASDAQ	PPIH	Thu, May 19, 2005	7.36	7.71	7.16	7.69
2511	NASDAQ	PPIH	Wed, May 18, 2005	7.21	7.45	7.21	7.30
2510	NASDAQ	PPIH	Tue, May 17, 2005	7.22	7.65	7.21	7.62
2509	NASDAQ	PPIH	Mon, May 16, 2005	7.33	7.95	7.15	7.22
2508	NASDAQ	PPIH	Fri, May 13, 2005	7.50	7.53	7.26	7.43
2507	NASDAQ	PPIH	Thu, May 12, 2005	7.30	7.71	7.30	7.71
2506	NASDAQ	PPIH	Wed, May 11, 2005	7.72	7.72	7.40	7.58
2505	NASDAQ	PPIH	Tue, May 10, 2005	7.25	7.80	7.25	7.77
2504	NASDAQ	PPIH	Mon, May 9, 2005	7.27	7.62	7.20	7.46
2503	NASDAQ	PPIH	Fri, May 6, 2005	7.36	7.67	7.36	7.67
2502	NASDAQ	PPIH	Thu, May 5, 2005	7.41	7.61	7.39	7.61
2501	NASDAQ	PPIH	Wed, May 4, 2005	7.15	7.39	7.15	7.39
2500	NASDAQ	PPIH	Tue, May 3, 2005	7.23	7.45	7.23	7.42
2499	NASDAQ	PPIH	Mon, May 2, 2005	7.72	7.72	7.04	7.30
2498	NASDAQ	PPIH	Fri, Apr 29, 2005	7.42	7.60	7.30	7.59
2497	NASDAQ	PPIH	Thu, Apr 28, 2005	7.25	7.50	7.25	7.50
2496	NASDAQ	PPIH	Wed, Apr 27, 2005	7.25	7.60	7.00	7.60
2495	NASDAQ	PPIH	Tue, Apr 26, 2005	7.05	7.38	6.87	7.20
2494	NASDAQ	PPIH	Mon, Apr 25, 2005	7.84	7.84	6.87	7.03
2493	NASDAQ	PPIH	Fri, Apr 22, 2005	6.55	8.40	6.55	7.67
2492	NASDAQ	PPIH	Thu, Apr 21, 2005	6.28	6.28	6.00	6.24
2491	NASDAQ	PPIH	Wed, Apr 20, 2005	6.26	6.37	6.14	6.31
2490	NASDAQ	PPIH	Tue, Apr 19, 2005	6.25	6.49	6.24	6.36
2489	NASDAQ	PPIH	Mon, Apr 18, 2005	6.00	6.25	6.00	6.19
2488	NASDAQ	PPIH	Fri, Apr 15, 2005	6.97	6.97	6.04	6.31
2487	NASDAQ	PPIH	Thu, Apr 14, 2005	7.50	7.50	6.88	6.94
2486	NASDAQ	PPIH	Wed, Apr 13, 2005	7.61	7.97	7.46	7.65
2485	NASDAQ	PPIH	Tue, Apr 12, 2005	7.82	7.97	7.58	7.80
2484	NASDAQ	PPIH	Mon, Apr 11, 2005	7.81	8.02	7.81	7.90
2483	NASDAQ	PPIH	Fri, Apr 8, 2005	8.11	8.24	7.82	7.84
2482	NASDAQ	PPIH	Thu, Apr 7, 2005	8.11	8.20	8.10	8.10
2481	NASDAQ	PPIH	Wed, Apr 6, 2005	8.75	8.75	7.69	8.21
2480	NASDAQ	PPIH	Tue, Apr 5, 2005	7.82	8.59	7.68	8.49
2479	NASDAQ	PPIH	Mon, Apr 4, 2005	7.50	7.87	7.27	7.66
2478	NASDAQ	PPIH	Fri, Apr 1, 2005	7.19	8.10	7.12	7.94
2477	NASDAQ	PPIH	Thu, Mar 31, 2005	8.08	8.23	6.75	7.17
2476	NASDAQ	PPIH	Wed, Mar 30, 2005	8.23	8.40	8.08	8.13
2475	NASDAQ	PPIH	Tue, Mar 29, 2005	8.14	8.53	8.14	8.40
2474	NASDAQ	PPIH	Mon, Mar 28, 2005	7.86	8.65	7.86	8.54
2473	NASDAQ	PPIH	Thu, Mar 24, 2005	7.98	8.28	7.98	8.21
2472	NASDAQ	PPIH	Wed, Mar 23, 2005	7.84	8.08	7.82	8.07
2471	NASDAQ	PPIH	Tue, Mar 22, 2005	7.84	8.29	7.84	8.13
2470	NASDAQ	PPIH	Mon, Mar 21, 2005	7.99	8.08	7.72	8.04
2469	NASDAQ	PPIH	Fri, Mar 18, 2005	7.92	8.14	7.92	8.13
2468	NASDAQ	PPIH	Thu, Mar 17, 2005	8.62	8.73	7.75	8.00
2467	NASDAQ	PPIH	Wed, Mar 16, 2005	9.14	9.28	8.62	9.28
2466	NASDAQ	PPIH	Tue, Mar 15, 2005	8.85	9.67	8.85	9.40
2465	NASDAQ	PPIH	Mon, Mar 14, 2005	9.15	9.75	9.14	9.56
2464	NASDAQ	PPIH	Fri, Mar 11, 2005	9.49	9.50	9.25	9.30
2463	NASDAQ	PPIH	Thu, Mar 10, 2005	9.12	9.99	9.10	9.50
2462	NASDAQ	PPIH	Wed, Mar 9, 2005	9.50	9.50	9.14	9.26
2461	NASDAQ	PPIH	Tue, Mar 8, 2005	9.95	9.95	9.01	9.60
2460	NASDAQ	PPIH	Mon, Mar 7, 2005	10.39	10.39	9.86	9.95
2459	NASDAQ	PPIH	Fri, Mar 4, 2005	10.60	10.60	9.66	9.66
2458	NASDAQ	PPIH	Thu, Mar 3, 2005	10.14	10.40	9.60	10.08
2457	NASDAQ	PPIH	Wed, Mar 2, 2005	10.26	10.97	10.26	10.43
2456	NASDAQ	PPIH	Tue, Mar 1, 2005	10.05	10.28	9.50	10.25
2455	NASDAQ	PPIH	Mon, Feb 28, 2005	9.82	10.10	9.75	10.00
2454	NASDAQ	PPIH	Fri, Feb 25, 2005	9.00	10.00	9.00	9.94
2453	NASDAQ	PPIH	Thu, Feb 24, 2005	8.56	9.20	8.56	9.20
2452	NASDAQ	PPIH	Wed, Feb 23, 2005	8.38	9.20	8.05	9.20
2451	NASDAQ	PPIH	Tue, Feb 22, 2005	8.40	8.60	8.11	8.35
2450	NASDAQ	PPIH	Fri, Feb 18, 2005	8.33	8.56	8.31	8.55
2449	NASDAQ	PPIH	Thu, Feb 17, 2005	8.34	8.50	8.21	8.31
2448	NASDAQ	PPIH	Wed, Feb 16, 2005	8.59	8.59	8.13	8.33
2447	NASDAQ	PPIH	Tue, Feb 15, 2005	8.43	8.63	8.17	8.44
2446	NASDAQ	PPIH	Mon, Feb 14, 2005	8.00	8.44	8.00	8.43
2445	NASDAQ	PPIH	Fri, Feb 11, 2005	8.38	8.38	7.91	8.07
2444	NASDAQ	PPIH	Thu, Feb 10, 2005	8.15	8.30	8.05	8.12
2443	NASDAQ	PPIH	Wed, Feb 9, 2005	8.46	8.46	7.95	8.20
2442	NASDAQ	PPIH	Tue, Feb 8, 2005	8.10	8.71	8.10	8.59
2441	NASDAQ	PPIH	Mon, Feb 7, 2005	8.30	8.30	8.06	8.25
2440	NASDAQ	PPIH	Fri, Feb 4, 2005	7.46	8.33	7.46	8.28
2439	NASDAQ	PPIH	Thu, Feb 3, 2005	8.32	8.36	8.13	8.24
2438	NASDAQ	PPIH	Wed, Feb 2, 2005	7.94	8.34	7.94	8.34
2437	NASDAQ	PPIH	Tue, Feb 1, 2005	8.18	8.18	8.05	8.11
2436	NASDAQ	PPIH	Mon, Jan 31, 2005	7.70	8.17	7.70	8.00
2435	NASDAQ	PPIH	Fri, Jan 28, 2005	7.80	8.23	7.67	7.70
2434	NASDAQ	PPIH	Thu, Jan 27, 2005	7.80	7.85	7.57	7.74
2433	NASDAQ	PPIH	Wed, Jan 26, 2005	8.00	8.17	7.78	8.00
2432	NASDAQ	PPIH	Tue, Jan 25, 2005	7.77	7.88	7.61	7.76
2431	NASDAQ	PPIH	Mon, Jan 24, 2005	8.09	8.12	7.77	7.78
2430	NASDAQ	PPIH	Fri, Jan 21, 2005	8.41	8.91	7.94	8.09
2429	NASDAQ	PPIH	Thu, Jan 20, 2005	8.41	8.41	8.10	8.36
2428	NASDAQ	PPIH	Wed, Jan 19, 2005	7.66	8.50	7.60	8.31
2427	NASDAQ	PPIH	Tue, Jan 18, 2005	7.81	7.81	7.26	7.72
2426	NASDAQ	PPIH	Fri, Jan 14, 2005	7.80	7.80	7.50	7.62
2425	NASDAQ	PPIH	Thu, Jan 13, 2005	7.89	7.95	7.74	7.78
2424	NASDAQ	PPIH	Wed, Jan 12, 2005	7.85	8.00	7.51	7.77
2423	NASDAQ	PPIH	Tue, Jan 11, 2005	8.01	8.01	7.72	7.76
2422	NASDAQ	PPIH	Mon, Jan 10, 2005	8.20	8.49	7.90	8.15
2421	NASDAQ	PPIH	Fri, Jan 7, 2005	8.26	8.44	7.85	8.19
2420	NASDAQ	PPIH	Thu, Jan 6, 2005	8.90	9.00	8.15	8.30
2419	NASDAQ	PPIH	Wed, Jan 5, 2005	9.10	9.10	8.79	8.93
2418	NASDAQ	PPIH	Tue, Jan 4, 2005	10.35	10.35	8.53	8.82
2417	NASDAQ	PPIH	Mon, Jan 3, 2005	11.25	11.25	10.12	10.19
2416	NASDAQ	PPIH	Fri, Dec 31, 2004	10.31	11.82	10.31	11.10
2415	NASDAQ	PPIH	Thu, Dec 30, 2004	11.00	11.00	10.24	10.53
2414	NASDAQ	PPIH	Wed, Dec 29, 2004	11.00	11.15	10.42	10.91
2413	NASDAQ	PPIH	Tue, Dec 28, 2004	9.40	11.39	9.40	11.20
2412	NASDAQ	PPIH	Mon, Dec 27, 2004	8.83	9.72	8.76	9.62
2411	NASDAQ	PPIH	Thu, Dec 23, 2004	8.52	8.87	8.50	8.75
2410	NASDAQ	PPIH	Wed, Dec 22, 2004	8.96	8.96	8.79	8.80
2409	NASDAQ	PPIH	Tue, Dec 21, 2004	9.10	9.46	8.78	8.95
2408	NASDAQ	PPIH	Mon, Dec 20, 2004	8.80	9.75	8.46	9.02
2407	NASDAQ	PPIH	Fri, Dec 17, 2004	9.20	9.21	8.15	8.80
2406	NASDAQ	PPIH	Thu, Dec 16, 2004	8.51	10.00	8.38	9.08
2405	NASDAQ	PPIH	Wed, Dec 15, 2004	6.66	7.45	6.66	7.11
2404	NASDAQ	PPIH	Tue, Dec 14, 2004	7.00	7.40	7.00	7.31
2403	NASDAQ	PPIH	Mon, Dec 13, 2004	6.93	7.19	6.90	7.00
2402	NASDAQ	PPIH	Fri, Dec 10, 2004	6.91	7.01	6.87	6.92
2401	NASDAQ	PPIH	Thu, Dec 9, 2004	6.21	7.01	6.21	6.95
2400	NASDAQ	PPIH	Wed, Dec 8, 2004	6.59	6.98	6.44	6.96
2399	NASDAQ	PPIH	Tue, Dec 7, 2004	7.40	7.49	6.23	6.50
2398	NASDAQ	PPIH	Mon, Dec 6, 2004	7.47	7.87	7.40	7.42
2397	NASDAQ	PPIH	Fri, Dec 3, 2004	7.30	7.48	7.21	7.45
2396	NASDAQ	PPIH	Thu, Dec 2, 2004	7.09	7.57	7.09	7.48
2395	NASDAQ	PPIH	Wed, Dec 1, 2004	7.48	7.57	7.08	7.46
2394	NASDAQ	PPIH	Tue, Nov 30, 2004	7.03	7.20	7.00	7.00
2393	NASDAQ	PPIH	Mon, Nov 29, 2004	7.30	7.30	6.93	7.03
2392	NASDAQ	PPIH	Fri, Nov 26, 2004	7.26	7.42	6.87	7.06
2391	NASDAQ	PPIH	Wed, Nov 24, 2004	7.15	7.39	7.00	7.26
2390	NASDAQ	PPIH	Tue, Nov 23, 2004	7.35	7.41	7.07	7.14
2389	NASDAQ	PPIH	Mon, Nov 22, 2004	6.35	7.39	6.35	7.02
2388	NASDAQ	PPIH	Fri, Nov 19, 2004	6.35	6.97	6.35	6.86
2387	NASDAQ	PPIH	Thu, Nov 18, 2004	6.62	6.85	6.22	6.83
2386	NASDAQ	PPIH	Wed, Nov 17, 2004	7.40	7.45	6.36	6.50
2385	NASDAQ	PPIH	Tue, Nov 16, 2004	7.68	7.68	7.31	7.58
2384	NASDAQ	PPIH	Mon, Nov 15, 2004	7.89	7.89	7.46	7.51
2383	NASDAQ	PPIH	Fri, Nov 12, 2004	7.54	7.76	7.18	7.60
2382	NASDAQ	PPIH	Thu, Nov 11, 2004	7.45	7.95	7.20	7.50
2381	NASDAQ	PPIH	Wed, Nov 10, 2004	8.10	8.15	7.86	7.91
2380	NASDAQ	PPIH	Tue, Nov 9, 2004	8.00	8.28	7.77	8.02
2379	NASDAQ	PPIH	Mon, Nov 8, 2004	7.41	8.55	7.31	7.67
2378	NASDAQ	PPIH	Fri, Nov 5, 2004	6.36	7.87	6.35	7.58
2377	NASDAQ	PPIH	Thu, Nov 4, 2004	6.50	6.59	6.21	6.38
2376	NASDAQ	PPIH	Wed, Nov 3, 2004	6.10	6.39	6.01	6.34
2375	NASDAQ	PPIH	Tue, Nov 2, 2004	6.32	6.32	5.71	5.85
2374	NASDAQ	PPIH	Mon, Nov 1, 2004	6.60	6.60	6.05	6.10
2373	NASDAQ	PPIH	Fri, Oct 29, 2004	6.32	6.50	6.01	6.40
2372	NASDAQ	PPIH	Thu, Oct 28, 2004	5.96	6.34	5.96	6.22
2371	NASDAQ	PPIH	Wed, Oct 27, 2004	5.75	6.00	5.74	5.97
2370	NASDAQ	PPIH	Tue, Oct 26, 2004	5.79	5.85	5.79	5.85
2369	NASDAQ	PPIH	Mon, Oct 25, 2004	5.60	5.80	5.60	5.65
2368	NASDAQ	PPIH	Fri, Oct 22, 2004	5.84	5.84	5.61	5.63
2367	NASDAQ	PPIH	Thu, Oct 21, 2004	5.85	5.85	5.60	5.65
2366	NASDAQ	PPIH	Wed, Oct 20, 2004	5.90	5.90	5.75	5.87
2365	NASDAQ	PPIH	Tue, Oct 19, 2004	6.10	6.55	5.76	5.77
2364	NASDAQ	PPIH	Mon, Oct 18, 2004	5.88	6.08	5.88	5.91
2363	NASDAQ	PPIH	Fri, Oct 15, 2004	5.83	6.02	5.80	5.84
2362	NASDAQ	PPIH	Thu, Oct 14, 2004	5.95	6.20	5.88	6.05
2361	NASDAQ	PPIH	Wed, Oct 13, 2004	6.20	6.26	6.00	6.06
2360	NASDAQ	PPIH	Tue, Oct 12, 2004	6.20	6.35	6.20	6.24
2359	NASDAQ	PPIH	Mon, Oct 11, 2004	6.19	6.64	6.11	6.22
2358	NASDAQ	PPIH	Fri, Oct 8, 2004	6.58	6.60	6.19	6.23
2357	NASDAQ	PPIH	Thu, Oct 7, 2004	6.40	6.60	6.25	6.52
2356	NASDAQ	PPIH	Wed, Oct 6, 2004	6.31	6.31	5.76	6.14
2355	NASDAQ	PPIH	Tue, Oct 5, 2004	5.78	6.10	5.76	5.76
2354	NASDAQ	PPIH	Mon, Oct 4, 2004	6.10	6.20	5.80	5.86
2353	NASDAQ	PPIH	Fri, Oct 1, 2004	5.38	5.78	5.37	5.76
2352	NASDAQ	PPIH	Thu, Sep 30, 2004	6.13	6.25	5.24	5.34
2351	NASDAQ	PPIH	Wed, Sep 29, 2004	5.79	6.25	5.50	6.13
2350	NASDAQ	PPIH	Tue, Sep 28, 2004	5.86	6.00	5.63	5.80
2349	NASDAQ	PPIH	Mon, Sep 27, 2004	6.44	6.44	5.60	6.04
2348	NASDAQ	PPIH	Fri, Sep 24, 2004	6.14	6.54	6.10	6.35
2347	NASDAQ	PPIH	Thu, Sep 23, 2004	6.01	6.46	6.01	6.10
2346	NASDAQ	PPIH	Wed, Sep 22, 2004	6.70	6.92	6.07	6.45
2345	NASDAQ	PPIH	Tue, Sep 21, 2004	6.76	6.96	6.20	6.51
2344	NASDAQ	PPIH	Mon, Sep 20, 2004	5.66	6.67	5.51	6.67
2343	NASDAQ	PPIH	Fri, Sep 17, 2004	5.87	5.87	5.45	5.60
2342	NASDAQ	PPIH	Thu, Sep 16, 2004	5.30	6.07	5.15	5.90
2341	NASDAQ	PPIH	Wed, Sep 15, 2004	5.17	5.48	4.25	5.15
2340	NASDAQ	PPIH	Tue, Sep 14, 2004	4.00	4.23	3.95	4.21
2339	NASDAQ	PPIH	Mon, Sep 13, 2004	3.99	4.25	3.90	4.00
2338	NASDAQ	PPIH	Fri, Sep 10, 2004	3.74	3.95	3.74	3.90
2337	NASDAQ	PPIH	Thu, Sep 9, 2004	3.85	3.90	3.75	3.75
2336	NASDAQ	PPIH	Wed, Sep 8, 2004	3.81	3.81	3.75	3.75
2335	NASDAQ	PPIH	Tue, Sep 7, 2004	3.85	3.85	3.78	3.79
2334	NASDAQ	PPIH	Fri, Sep 3, 2004	3.70	3.70	3.66	3.70
2333	NASDAQ	PPIH	Thu, Sep 2, 2004	3.70	3.95	3.70	3.71
2332	NASDAQ	PPIH	Tue, Aug 31, 2004	3.68	3.70	3.66	3.66
2331	NASDAQ	PPIH	Mon, Aug 30, 2004	3.68	3.68	3.68	3.68
2330	NASDAQ	PPIH	Fri, Aug 27, 2004	3.60	3.68	3.53	3.68
2329	NASDAQ	PPIH	Thu, Aug 26, 2004	3.59	3.60	3.59	3.60
2328	NASDAQ	PPIH	Wed, Aug 25, 2004	3.55	3.60	3.55	3.60
2327	NASDAQ	PPIH	Tue, Aug 24, 2004	3.50	3.56	3.50	3.50
2326	NASDAQ	PPIH	Mon, Aug 23, 2004	3.42	3.56	3.42	3.56
2325	NASDAQ	PPIH	Thu, Aug 19, 2004	3.40	3.45	3.40	3.45
2324	NASDAQ	PPIH	Wed, Aug 18, 2004	3.47	3.48	3.47	3.48
2323	NASDAQ	PPIH	Mon, Aug 16, 2004	3.45	3.45	3.41	3.41
2322	NASDAQ	PPIH	Fri, Aug 13, 2004	3.40	3.45	3.35	3.35
2321	NASDAQ	PPIH	Thu, Aug 12, 2004	3.28	3.28	3.28	3.28
2320	NASDAQ	PPIH	Wed, Aug 11, 2004	3.34	3.43	3.30	3.35
2319	NASDAQ	PPIH	Tue, Aug 10, 2004	3.50	3.50	3.39	3.45
2318	NASDAQ	PPIH	Mon, Aug 9, 2004	3.30	3.44	3.30	3.38
2317	NASDAQ	PPIH	Fri, Aug 6, 2004	3.20	3.41	3.20	3.40
2316	NASDAQ	PPIH	Wed, Aug 4, 2004	3.58	3.59	3.58	3.59
2315	NASDAQ	PPIH	Tue, Aug 3, 2004	3.60	3.60	3.49	3.55
2314	NASDAQ	PPIH	Mon, Aug 2, 2004	3.26	3.50	3.26	3.49
2313	NASDAQ	PPIH	Fri, Jul 30, 2004	3.38	3.39	3.38	3.39
2312	NASDAQ	PPIH	Thu, Jul 29, 2004	3.27	3.36	3.25	3.35
2311	NASDAQ	PPIH	Wed, Jul 28, 2004	3.28	3.33	3.28	3.33
2310	NASDAQ	PPIH	Tue, Jul 27, 2004	3.30	3.34	3.28	3.34
2309	NASDAQ	PPIH	Mon, Jul 26, 2004	3.30	3.30	3.26	3.26
2308	NASDAQ	PPIH	Fri, Jul 23, 2004	3.34	3.36	3.30	3.30
2307	NASDAQ	PPIH	Thu, Jul 22, 2004	3.31	3.36	3.27	3.35
2306	NASDAQ	PPIH	Wed, Jul 21, 2004	3.29	3.35	3.25	3.30
2305	NASDAQ	PPIH	Mon, Jul 19, 2004	3.35	3.37	3.32	3.32
2304	NASDAQ	PPIH	Fri, Jul 16, 2004	3.35	3.35	3.35	3.35
2303	NASDAQ	PPIH	Thu, Jul 15, 2004	3.32	3.36	3.30	3.35
2302	NASDAQ	PPIH	Wed, Jul 14, 2004	3.33	3.35	3.33	3.35
2301	NASDAQ	PPIH	Tue, Jul 13, 2004	3.32	3.37	3.32	3.36
2300	NASDAQ	PPIH	Mon, Jul 12, 2004	3.30	3.36	3.30	3.34
2299	NASDAQ	PPIH	Fri, Jul 9, 2004	3.35	3.36	3.30	3.36
2298	NASDAQ	PPIH	Thu, Jul 8, 2004	3.25	3.33	3.25	3.31
2297	NASDAQ	PPIH	Wed, Jul 7, 2004	3.34	3.35	3.25	3.25
2296	NASDAQ	PPIH	Tue, Jul 6, 2004	3.24	3.34	3.21	3.21
2295	NASDAQ	PPIH	Thu, Jul 1, 2004	3.37	3.37	3.37	3.37
2294	NASDAQ	PPIH	Tue, Jun 29, 2004	3.30	3.36	3.30	3.36
2293	NASDAQ	PPIH	Fri, Jun 25, 2004	3.31	3.36	3.31	3.36
2292	NASDAQ	PPIH	Thu, Jun 24, 2004	3.35	3.36	3.26	3.33
2291	NASDAQ	PPIH	Wed, Jun 23, 2004	3.34	3.34	3.20	3.30
2290	NASDAQ	PPIH	Tue, Jun 22, 2004	3.26	3.30	3.16	3.30
2289	NASDAQ	PPIH	Mon, Jun 21, 2004	3.16	3.26	3.16	3.23
2288	NASDAQ	PPIH	Fri, Jun 18, 2004	3.19	3.22	3.14	3.14
2287	NASDAQ	PPIH	Thu, Jun 17, 2004	3.28	3.29	3.24	3.29
2286	NASDAQ	PPIH	Wed, Jun 16, 2004	3.10	3.25	3.10	3.25
2285	NASDAQ	PPIH	Tue, Jun 15, 2004	3.12	3.12	3.12	3.12
2284	NASDAQ	PPIH	Wed, Jun 9, 2004	3.10	3.12	3.10	3.12
2283	NASDAQ	PPIH	Tue, Jun 8, 2004	3.04	3.12	3.03	3.12
2282	NASDAQ	PPIH	Mon, Jun 7, 2004	2.98	3.14	2.98	3.14
2281	NASDAQ	PPIH	Fri, Jun 4, 2004	3.00	3.12	3.00	3.03
2280	NASDAQ	PPIH	Thu, Jun 3, 2004	3.02	3.12	3.00	3.09
2279	NASDAQ	PPIH	Wed, Jun 2, 2004	2.93	2.93	2.93	2.93
2278	NASDAQ	PPIH	Tue, May 25, 2004	2.99	2.99	2.90	2.91
2277	NASDAQ	PPIH	Fri, May 21, 2004	2.89	2.96	2.88	2.96
2276	NASDAQ	PPIH	Thu, May 20, 2004	2.87	2.94	2.86	2.86
2275	NASDAQ	PPIH	Wed, May 19, 2004	2.87	2.95	2.87	2.95
2274	NASDAQ	PPIH	Tue, May 18, 2004	2.84	2.95	2.80	2.81
2273	NASDAQ	PPIH	Mon, May 17, 2004	2.83	2.95	2.83	2.84
2272	NASDAQ	PPIH	Thu, May 13, 2004	2.83	2.83	2.83	2.83
2271	NASDAQ	PPIH	Wed, May 12, 2004	2.83	2.83	2.83	2.83
2270	NASDAQ	PPIH	Tue, May 11, 2004	2.85	2.95	2.85	2.91
2269	NASDAQ	PPIH	Mon, May 10, 2004	2.83	2.83	2.80	2.80
2268	NASDAQ	PPIH	Thu, May 6, 2004	2.85	2.90	2.85	2.90
2267	NASDAQ	PPIH	Tue, May 4, 2004	2.95	2.95	2.89	2.89
2266	NASDAQ	PPIH	Mon, May 3, 2004	2.91	2.99	2.89	2.99
2265	NASDAQ	PPIH	Fri, Apr 30, 2004	2.80	2.96	2.78	2.89
2264	NASDAQ	PPIH	Thu, Apr 29, 2004	2.82	3.02	2.82	3.02
2263	NASDAQ	PPIH	Wed, Apr 28, 2004	2.95	2.95	2.87	2.87
2262	NASDAQ	PPIH	Tue, Apr 27, 2004	2.91	2.91	2.81	2.87
2261	NASDAQ	PPIH	Mon, Apr 26, 2004	3.04	3.04	2.84	2.89
2260	NASDAQ	PPIH	Fri, Apr 23, 2004	3.09	3.09	2.89	2.98
2259	NASDAQ	PPIH	Thu, Apr 22, 2004	3.03	3.03	2.95	2.95
2258	NASDAQ	PPIH	Wed, Apr 21, 2004	3.06	3.06	3.00	3.00
2257	NASDAQ	PPIH	Tue, Apr 20, 2004	3.13	3.13	3.13	3.13
2256	NASDAQ	PPIH	Mon, Apr 19, 2004	3.12	3.12	3.12	3.12
2255	NASDAQ	PPIH	Fri, Apr 16, 2004	3.12	3.12	3.01	3.06
2254	NASDAQ	PPIH	Tue, Apr 13, 2004	3.03	3.08	2.98	3.08
2253	NASDAQ	PPIH	Mon, Apr 12, 2004	3.12	3.13	2.98	2.98
2252	NASDAQ	PPIH	Thu, Apr 8, 2004	3.03	3.13	3.03	3.03
2251	NASDAQ	PPIH	Wed, Apr 7, 2004	3.08	3.08	3.04	3.04
2250	NASDAQ	PPIH	Tue, Apr 6, 2004	3.02	3.14	2.98	2.98
2249	NASDAQ	PPIH	Mon, Apr 5, 2004	3.12	3.12	3.12	3.12
2248	NASDAQ	PPIH	Fri, Apr 2, 2004	3.01	3.16	2.95	3.16
2247	NASDAQ	PPIH	Thu, Apr 1, 2004	2.94	3.07	2.94	3.07
2246	NASDAQ	PPIH	Wed, Mar 31, 2004	3.16	3.19	3.06	3.14
2245	NASDAQ	PPIH	Tue, Mar 30, 2004	3.24	3.24	2.95	3.11
2244	NASDAQ	PPIH	Mon, Mar 29, 2004	3.01	3.09	3.01	3.01
2243	NASDAQ	PPIH	Thu, Mar 25, 2004	3.00	3.00	2.94	3.00
2242	NASDAQ	PPIH	Wed, Mar 24, 2004	2.94	2.94	2.84	2.87
2241	NASDAQ	PPIH	Tue, Mar 23, 2004	2.83	2.95	2.83	2.90
2240	NASDAQ	PPIH	Mon, Mar 22, 2004	2.88	2.90	2.88	2.90
2239	NASDAQ	PPIH	Fri, Mar 19, 2004	2.95	2.95	2.84	2.89
2238	NASDAQ	PPIH	Thu, Mar 18, 2004	2.83	2.93	2.83	2.86
2237	NASDAQ	PPIH	Wed, Mar 17, 2004	2.88	3.00	2.85	2.93
2236	NASDAQ	PPIH	Mon, Mar 15, 2004	2.79	2.80	2.79	2.80
2235	NASDAQ	PPIH	Fri, Mar 12, 2004	2.75	2.75	2.75	2.75
2234	NASDAQ	PPIH	Thu, Mar 11, 2004	2.72	2.72	2.72	2.72
2233	NASDAQ	PPIH	Wed, Mar 10, 2004	2.75	2.75	2.75	2.75
2232	NASDAQ	PPIH	Tue, Mar 9, 2004	2.73	2.77	2.70	2.75
2231	NASDAQ	PPIH	Fri, Mar 5, 2004	2.85	2.85	2.85	2.85
2230	NASDAQ	PPIH	Thu, Mar 4, 2004	2.90	2.90	2.90	2.90
2229	NASDAQ	PPIH	Tue, Mar 2, 2004	2.90	2.90	2.90	2.90
2228	NASDAQ	PPIH	Wed, Feb 25, 2004	2.76	2.93	2.65	2.65
2227	NASDAQ	PPIH	Tue, Feb 24, 2004	2.71	2.93	2.52	2.77
2226	NASDAQ	PPIH	Mon, Feb 23, 2004	2.75	2.94	2.66	2.94
2225	NASDAQ	PPIH	Fri, Feb 20, 2004	2.82	2.82	2.66	2.70
2224	NASDAQ	PPIH	Thu, Feb 19, 2004	2.82	2.82	2.72	2.72
2223	NASDAQ	PPIH	Tue, Feb 17, 2004	2.88	3.00	2.80	2.80
2222	NASDAQ	PPIH	Fri, Feb 13, 2004	2.90	2.99	2.78	2.78
2221	NASDAQ	PPIH	Thu, Feb 12, 2004	2.82	2.88	2.75	2.80
2220	NASDAQ	PPIH	Wed, Feb 11, 2004	2.90	2.90	2.82	2.82
2219	NASDAQ	PPIH	Tue, Feb 10, 2004	2.90	2.91	2.90	2.91
2218	NASDAQ	PPIH	Mon, Feb 9, 2004	3.04	3.23	2.91	2.91
2217	NASDAQ	PPIH	Fri, Feb 6, 2004	3.00	3.00	2.97	2.97
2216	NASDAQ	PPIH	Thu, Feb 5, 2004	3.20	3.20	2.85	2.99
2215	NASDAQ	PPIH	Wed, Feb 4, 2004	3.50	3.76	3.04	3.20
2214	NASDAQ	PPIH	Tue, Feb 3, 2004	2.43	4.00	2.42	3.11
2213	NASDAQ	PPIH	Mon, Feb 2, 2004	2.47	2.50	2.47	2.50
2212	NASDAQ	PPIH	Fri, Jan 30, 2004	2.47	2.50	2.46	2.46
2211	NASDAQ	PPIH	Tue, Jan 27, 2004	2.40	2.40	2.40	2.40
2210	NASDAQ	PPIH	Fri, Jan 23, 2004	2.38	2.46	2.38	2.46
2209	NASDAQ	PPIH	Wed, Jan 21, 2004	2.42	2.42	2.40	2.40
2208	NASDAQ	PPIH	Tue, Jan 20, 2004	2.42	2.42	2.42	2.42
2207	NASDAQ	PPIH	Mon, Jan 12, 2004	2.42	2.42	2.39	2.39
2206	NASDAQ	PPIH	Wed, Jan 7, 2004	2.40	2.45	2.39	2.45
2205	NASDAQ	PPIH	Tue, Jan 6, 2004	2.64	2.64	2.64	2.64
2204	NASDAQ	PPIH	Mon, Jan 5, 2004	2.39	2.40	2.39	2.40
2203	NASDAQ	PPIH	Fri, Jan 2, 2004	2.39	2.39	2.39	2.39
2202	NASDAQ	PPIH	Wed, Dec 31, 2003	2.31	2.61	2.31	2.61
2201	NASDAQ	PPIH	Mon, Dec 29, 2003	2.31	2.31	2.31	2.31
2200	NASDAQ	PPIH	Fri, Dec 26, 2003	2.34	2.35	2.31	2.35
2199	NASDAQ	PPIH	Wed, Dec 24, 2003	2.50	2.50	2.50	2.50
2198	NASDAQ	PPIH	Tue, Dec 23, 2003	2.34	2.34	2.33	2.34
2197	NASDAQ	PPIH	Thu, Dec 18, 2003	2.39	2.65	2.36	2.36
2196	NASDAQ	PPIH	Wed, Dec 17, 2003	2.36	2.37	2.32	2.34
2195	NASDAQ	PPIH	Tue, Dec 16, 2003	2.36	2.42	2.31	2.36
2194	NASDAQ	PPIH	Fri, Dec 12, 2003	2.60	2.60	2.60	2.60
2193	NASDAQ	PPIH	Thu, Dec 11, 2003	2.44	2.50	2.36	2.50
2192	NASDAQ	PPIH	Tue, Dec 9, 2003	2.49	2.50	2.49	2.49
2191	NASDAQ	PPIH	Wed, Dec 3, 2003	2.45	2.45	2.44	2.45
2190	NASDAQ	PPIH	Tue, Dec 2, 2003	2.50	2.50	2.49	2.49
2189	NASDAQ	PPIH	Mon, Dec 1, 2003	2.78	2.85	2.52	2.52
2188	NASDAQ	PPIH	Tue, Nov 25, 2003	2.59	2.59	2.59	2.59
2187	NASDAQ	PPIH	Mon, Nov 24, 2003	2.82	2.82	2.50	2.50
2186	NASDAQ	PPIH	Fri, Nov 21, 2003	2.82	2.82	2.82	2.82
2185	NASDAQ	PPIH	Tue, Nov 18, 2003	2.50	2.50	2.35	2.50
2184	NASDAQ	PPIH	Fri, Nov 14, 2003	2.61	2.61	2.61	2.61
2183	NASDAQ	PPIH	Wed, Nov 12, 2003	2.65	2.70	2.65	2.65
2182	NASDAQ	PPIH	Wed, Nov 5, 2003	2.86	2.86	2.86	2.86
2181	NASDAQ	PPIH	Tue, Nov 4, 2003	2.75	2.75	2.62	2.62
2180	NASDAQ	PPIH	Mon, Nov 3, 2003	2.70	3.40	2.40	2.58
2179	NASDAQ	PPIH	Thu, Oct 30, 2003	2.53	2.53	2.35	2.35
2178	NASDAQ	PPIH	Wed, Oct 22, 2003	2.54	2.54	2.54	2.54
2177	NASDAQ	PPIH	Thu, Oct 16, 2003	2.64	2.66	2.53	2.53
2176	NASDAQ	PPIH	Tue, Oct 14, 2003	2.53	2.53	2.52	2.52
2175	NASDAQ	PPIH	Wed, Oct 8, 2003	2.37	2.69	2.37	2.53
2174	NASDAQ	PPIH	Tue, Oct 7, 2003	2.42	2.42	2.35	2.35
2173	NASDAQ	PPIH	Fri, Oct 3, 2003	2.46	2.50	2.46	2.50
2172	NASDAQ	PPIH	Wed, Oct 1, 2003	2.47	2.47	2.47	2.47
2171	NASDAQ	PPIH	Tue, Sep 30, 2003	2.43	2.49	2.43	2.49
2170	NASDAQ	PPIH	Mon, Sep 29, 2003	2.43	2.43	2.25	2.40
2169	NASDAQ	PPIH	Thu, Sep 25, 2003	2.60	2.60	2.44	2.53
2168	NASDAQ	PPIH	Wed, Sep 24, 2003	2.54	2.56	2.50	2.56
2167	NASDAQ	PPIH	Tue, Sep 23, 2003	2.43	2.56	2.43	2.56
2166	NASDAQ	PPIH	Mon, Sep 22, 2003	2.45	2.47	2.44	2.47
2165	NASDAQ	PPIH	Fri, Sep 19, 2003	2.45	2.45	2.45	2.45
2164	NASDAQ	PPIH	Thu, Sep 18, 2003	2.43	2.72	2.43	2.65
2163	NASDAQ	PPIH	Wed, Sep 17, 2003	2.81	2.89	2.46	2.46
2162	NASDAQ	PPIH	Tue, Sep 16, 2003	2.45	2.69	2.45	2.68
2161	NASDAQ	PPIH	Mon, Sep 15, 2003	2.24	2.24	2.21	2.21
2160	NASDAQ	PPIH	Fri, Sep 12, 2003	2.32	2.32	2.20	2.20
2159	NASDAQ	PPIH	Mon, Sep 8, 2003	2.33	2.33	2.20	2.23
2158	NASDAQ	PPIH	Wed, Sep 3, 2003	2.50	2.54	2.30	2.30
2157	NASDAQ	PPIH	Tue, Sep 2, 2003	2.40	2.50	2.40	2.50
2156	NASDAQ	PPIH	Fri, Aug 29, 2003	2.31	2.50	2.31	2.50
2155	NASDAQ	PPIH	Thu, Aug 28, 2003	2.16	2.55	2.16	2.55
2154	NASDAQ	PPIH	Wed, Aug 27, 2003	2.19	2.40	2.05	2.40
2153	NASDAQ	PPIH	Tue, Aug 26, 2003	2.12	2.42	2.00	2.08
2152	NASDAQ	PPIH	Mon, Aug 25, 2003	2.45	2.46	2.44	2.45
2151	NASDAQ	PPIH	Fri, Aug 22, 2003	2.05	2.43	2.05	2.43
2150	NASDAQ	PPIH	Tue, Aug 12, 2003	1.93	1.93	1.92	1.92
2149	NASDAQ	PPIH	Wed, Aug 6, 2003	1.91	1.91	1.91	1.91
2148	NASDAQ	PPIH	Thu, Jul 31, 2003	1.95	1.95	1.95	1.95
2147	NASDAQ	PPIH	Tue, Jul 29, 2003	1.90	1.90	1.90	1.90
2146	NASDAQ	PPIH	Mon, Jul 28, 2003	1.90	1.90	1.90	1.90
2145	NASDAQ	PPIH	Thu, Jul 24, 2003	1.95	1.95	1.90	1.90
2144	NASDAQ	PPIH	Wed, Jul 23, 2003	2.00	2.00	1.90	1.90
2143	NASDAQ	PPIH	Mon, Jul 21, 2003	2.00	2.00	1.87	1.87
2142	NASDAQ	PPIH	Thu, Jul 17, 2003	1.98	1.98	1.96	1.96
2141	NASDAQ	PPIH	Wed, Jul 16, 2003	2.15	2.15	2.15	2.15
2140	NASDAQ	PPIH	Tue, Jul 8, 2003	2.05	2.05	2.05	2.05
2139	NASDAQ	PPIH	Mon, Jul 7, 2003	2.10	2.25	2.10	2.25
2138	NASDAQ	PPIH	Wed, Jul 2, 2003	2.30	2.30	2.05	2.05
2137	NASDAQ	PPIH	Tue, Jul 1, 2003	2.25	2.25	1.96	2.01
2136	NASDAQ	PPIH	Mon, Jun 30, 2003	2.35	2.35	2.34	2.35
2135	NASDAQ	PPIH	Fri, Jun 27, 2003	2.35	2.35	2.35	2.35
2134	NASDAQ	PPIH	Wed, Jun 25, 2003	2.27	2.27	2.15	2.16
2133	NASDAQ	PPIH	Tue, Jun 24, 2003	2.18	2.50	2.18	2.31
2132	NASDAQ	PPIH	Mon, Jun 23, 2003	1.91	2.12	1.91	2.12
2131	NASDAQ	PPIH	Fri, Jun 20, 2003	1.91	1.91	1.91	1.91
2130	NASDAQ	PPIH	Thu, Jun 12, 2003	2.20	2.20	2.20	2.20
2129	NASDAQ	PPIH	Tue, Jun 3, 2003	2.10	2.10	2.10	2.10
2128	NASDAQ	PPIH	Mon, Jun 2, 2003	2.06	2.10	2.00	2.00
2127	NASDAQ	PPIH	Fri, May 30, 2003	2.00	2.00	2.00	2.00
2126	NASDAQ	PPIH	Wed, May 28, 2003	2.10	2.10	2.00	2.00
2125	NASDAQ	PPIH	Tue, May 27, 2003	1.92	1.92	1.91	1.91
2124	NASDAQ	PPIH	Fri, May 23, 2003	1.90	1.90	1.90	1.90
2123	NASDAQ	PPIH	Thu, May 22, 2003	2.05	2.20	1.61	1.64
2122	NASDAQ	PPIH	Wed, May 21, 2003	2.16	2.16	2.12	2.12
2121	NASDAQ	PPIH	Tue, May 20, 2003	2.30	2.30	2.27	2.27
2120	NASDAQ	PPIH	Mon, May 19, 2003	2.60	2.60	2.60	2.60
2119	NASDAQ	PPIH	Mon, May 12, 2003	2.40	2.55	2.40	2.55
2118	NASDAQ	PPIH	Fri, May 9, 2003	2.50	2.50	2.50	2.50
2117	NASDAQ	PPIH	Thu, May 8, 2003	2.30	2.30	2.30	2.30
2116	NASDAQ	PPIH	Wed, May 7, 2003	2.34	2.34	2.34	2.34
2115	NASDAQ	PPIH	Tue, May 6, 2003	2.59	2.60	2.30	2.60
2114	NASDAQ	PPIH	Mon, May 5, 2003	1.75	2.70	1.75	2.55
2113	NASDAQ	PPIH	Thu, May 1, 2003	1.70	1.70	1.70	1.70
2112	NASDAQ	PPIH	Mon, Apr 28, 2003	1.69	1.69	1.63	1.69
2111	NASDAQ	PPIH	Tue, Apr 22, 2003	1.66	1.66	1.66	1.66
2110	NASDAQ	PPIH	Mon, Apr 21, 2003	1.69	1.69	1.66	1.66
2109	NASDAQ	PPIH	Thu, Apr 17, 2003	1.65	1.65	1.65	1.65
2108	NASDAQ	PPIH	Wed, Apr 16, 2003	1.68	1.68	1.68	1.68
2107	NASDAQ	PPIH	Tue, Apr 15, 2003	1.71	1.75	1.70	1.75
2106	NASDAQ	PPIH	Mon, Apr 14, 2003	1.71	1.71	1.71	1.71
2105	NASDAQ	PPIH	Tue, Apr 8, 2003	1.72	1.72	1.71	1.71
2104	NASDAQ	PPIH	Wed, Apr 2, 2003	1.70	1.70	1.70	1.70
2103	NASDAQ	PPIH	Fri, Mar 28, 2003	1.73	1.73	1.70	1.70
2102	NASDAQ	PPIH	Thu, Mar 27, 2003	1.71	1.71	1.71	1.71
2101	NASDAQ	PPIH	Wed, Mar 26, 2003	1.70	1.70	1.70	1.70
2100	NASDAQ	PPIH	Tue, Mar 25, 2003	1.70	1.72	1.70	1.72
2099	NASDAQ	PPIH	Thu, Mar 20, 2003	1.70	1.70	1.70	1.70
2098	NASDAQ	PPIH	Wed, Mar 19, 2003	1.70	1.70	1.70	1.70
2097	NASDAQ	PPIH	Tue, Mar 18, 2003	1.70	1.70	1.70	1.70
2096	NASDAQ	PPIH	Mon, Mar 17, 2003	1.63	1.70	1.60	1.70
2095	NASDAQ	PPIH	Fri, Mar 14, 2003	1.70	1.70	1.70	1.70
2094	NASDAQ	PPIH	Tue, Mar 11, 2003	1.70	1.70	1.70	1.70
2093	NASDAQ	PPIH	Mon, Mar 10, 2003	1.71	1.71	1.70	1.70
2092	NASDAQ	PPIH	Thu, Mar 6, 2003	1.71	1.71	1.71	1.71
2091	NASDAQ	PPIH	Mon, Mar 3, 2003	1.84	1.84	1.84	1.84
2090	NASDAQ	PPIH	Thu, Feb 27, 2003	1.75	1.80	1.75	1.80
2089	NASDAQ	PPIH	Thu, Feb 20, 2003	1.68	1.68	1.68	1.68
2088	NASDAQ	PPIH	Tue, Feb 18, 2003	1.51	1.73	1.51	1.70
2087	NASDAQ	PPIH	Wed, Feb 12, 2003	1.71	1.71	1.70	1.70
2086	NASDAQ	PPIH	Tue, Feb 11, 2003	1.70	1.71	1.70	1.71
2085	NASDAQ	PPIH	Fri, Feb 7, 2003	1.68	1.68	1.68	1.68
2084	NASDAQ	PPIH	Mon, Feb 3, 2003	1.70	1.70	1.67	1.67
2083	NASDAQ	PPIH	Thu, Jan 30, 2003	1.67	1.67	1.67	1.67
2082	NASDAQ	PPIH	Wed, Jan 29, 2003	1.67	1.67	1.67	1.67
2081	NASDAQ	PPIH	Tue, Jan 28, 2003	1.66	1.66	1.66	1.66
2080	NASDAQ	PPIH	Mon, Jan 27, 2003	1.74	1.74	1.70	1.70
2079	NASDAQ	PPIH	Mon, Jan 13, 2003	1.66	1.66	1.66	1.66
2078	NASDAQ	PPIH	Thu, Jan 9, 2003	1.66	1.66	1.66	1.66
2077	NASDAQ	PPIH	Wed, Jan 8, 2003	1.66	1.66	1.66	1.66
2076	NASDAQ	PPIH	Tue, Dec 31, 2002	1.58	1.65	1.55	1.65
2075	NASDAQ	PPIH	Mon, Dec 30, 2002	1.63	1.63	1.20	1.50
2074	NASDAQ	PPIH	Fri, Dec 27, 2002	1.60	1.63	1.60	1.62
2073	NASDAQ	PPIH	Thu, Dec 26, 2002	1.60	1.60	1.60	1.60
2072	NASDAQ	PPIH	Mon, Dec 23, 2002	1.61	1.61	1.60	1.60
2071	NASDAQ	PPIH	Thu, Dec 19, 2002	1.64	1.65	1.60	1.63
2070	NASDAQ	PPIH	Wed, Dec 18, 2002	1.57	1.66	1.48	1.66
2069	NASDAQ	PPIH	Tue, Dec 17, 2002	1.67	1.68	1.62	1.62
2068	NASDAQ	PPIH	Mon, Dec 16, 2002	1.67	1.68	1.67	1.67
2067	NASDAQ	PPIH	Thu, Dec 12, 2002	1.71	1.71	1.66	1.66
2066	NASDAQ	PPIH	Wed, Dec 11, 2002	1.70	1.70	1.70	1.70
2065	NASDAQ	PPIH	Mon, Dec 9, 2002	1.70	1.70	1.70	1.70
2064	NASDAQ	PPIH	Thu, Dec 5, 2002	1.70	1.70	1.70	1.70
2063	NASDAQ	PPIH	Wed, Dec 4, 2002	1.80	1.80	1.70	1.70
2062	NASDAQ	PPIH	Mon, Dec 2, 2002	1.79	1.79	1.79	1.79
2061	NASDAQ	PPIH	Fri, Nov 29, 2002	1.80	1.80	1.80	1.80
2060	NASDAQ	PPIH	Wed, Nov 27, 2002	1.72	1.78	1.72	1.78
2059	NASDAQ	PPIH	Fri, Nov 22, 2002	1.72	1.72	1.70	1.70
2058	NASDAQ	PPIH	Mon, Nov 18, 2002	1.70	1.70	1.70	1.70
2057	NASDAQ	PPIH	Thu, Nov 14, 2002	1.72	1.72	1.72	1.72
2056	NASDAQ	PPIH	Mon, Nov 11, 2002	1.68	1.70	1.66	1.70
2055	NASDAQ	PPIH	Fri, Nov 8, 2002	1.70	1.70	1.70	1.70
2054	NASDAQ	PPIH	Thu, Nov 7, 2002	1.70	1.70	1.70	1.70
2053	NASDAQ	PPIH	Wed, Nov 6, 2002	1.70	1.70	1.70	1.70
2052	NASDAQ	PPIH	Mon, Nov 4, 2002	1.74	1.74	1.74	1.74
2051	NASDAQ	PPIH	Fri, Nov 1, 2002	1.69	1.73	1.69	1.73
2050	NASDAQ	PPIH	Thu, Oct 31, 2002	1.70	1.72	1.70	1.72
2049	NASDAQ	PPIH	Tue, Oct 29, 2002	1.73	1.73	1.73	1.73
2048	NASDAQ	PPIH	Mon, Oct 28, 2002	1.75	1.75	1.73	1.75
2047	NASDAQ	PPIH	Wed, Oct 23, 2002	1.71	1.72	1.71	1.72
2046	NASDAQ	PPIH	Tue, Oct 22, 2002	1.73	1.73	1.71	1.71
2045	NASDAQ	PPIH	Mon, Oct 21, 2002	1.72	1.72	1.72	1.72
2044	NASDAQ	PPIH	Fri, Oct 18, 2002	1.82	1.82	1.82	1.82
2043	NASDAQ	PPIH	Wed, Oct 16, 2002	1.69	1.75	1.58	1.70
2042	NASDAQ	PPIH	Wed, Oct 9, 2002	1.76	1.76	1.75	1.75
2041	NASDAQ	PPIH	Fri, Sep 27, 2002	1.78	1.78	1.77	1.77
2040	NASDAQ	PPIH	Thu, Sep 26, 2002	1.80	1.80	1.77	1.77
2039	NASDAQ	PPIH	Wed, Sep 25, 2002	2.00	2.00	2.00	2.00
2038	NASDAQ	PPIH	Tue, Sep 24, 2002	1.77	1.99	1.66	1.66
2037	NASDAQ	PPIH	Thu, Sep 19, 2002	1.72	1.94	1.65	1.68
2036	NASDAQ	PPIH	Mon, Sep 16, 2002	1.81	1.82	1.75	1.75
2035	NASDAQ	PPIH	Thu, Sep 12, 2002	1.85	1.85	1.85	1.85
2034	NASDAQ	PPIH	Tue, Sep 10, 2002	1.85	1.85	1.85	1.85
2033	NASDAQ	PPIH	Fri, Sep 6, 2002	1.86	1.86	1.86	1.86
2032	NASDAQ	PPIH	Thu, Sep 5, 2002	1.86	1.86	1.81	1.84
2031	NASDAQ	PPIH	Tue, Sep 3, 2002	1.90	1.98	1.82	1.98
2030	NASDAQ	PPIH	Fri, Aug 30, 2002	1.91	1.91	1.91	1.91
2029	NASDAQ	PPIH	Thu, Aug 29, 2002	1.91	2.00	1.90	2.00
2028	NASDAQ	PPIH	Tue, Aug 27, 2002	1.90	1.90	1.88	1.90
2027	NASDAQ	PPIH	Mon, Aug 26, 2002	1.90	1.94	1.84	1.94
2026	NASDAQ	PPIH	Fri, Aug 23, 2002	1.91	1.99	1.80	1.99
2025	NASDAQ	PPIH	Tue, Aug 20, 2002	1.90	1.95	1.90	1.95
2024	NASDAQ	PPIH	Fri, Aug 16, 2002	1.95	1.95	1.90	1.90
2023	NASDAQ	PPIH	Thu, Aug 15, 2002	1.92	1.95	1.90	1.95
2022	NASDAQ	PPIH	Wed, Aug 14, 2002	1.91	1.91	1.91	1.91
2021	NASDAQ	PPIH	Mon, Aug 12, 2002	1.95	1.95	1.90	1.95
2020	NASDAQ	PPIH	Fri, Aug 9, 2002	2.01	2.01	1.76	2.00
2019	NASDAQ	PPIH	Thu, Aug 8, 2002	2.10	2.10	2.00	2.00
2018	NASDAQ	PPIH	Wed, Aug 7, 2002	2.15	2.15	2.15	2.15
2017	NASDAQ	PPIH	Tue, Aug 6, 2002	2.15	2.15	2.15	2.15
2016	NASDAQ	PPIH	Mon, Aug 5, 2002	2.40	2.50	2.33	2.33
2015	NASDAQ	PPIH	Fri, Aug 2, 2002	2.32	2.35	2.12	2.35
2014	NASDAQ	PPIH	Thu, Aug 1, 2002	2.35	2.35	2.35	2.35
2013	NASDAQ	PPIH	Tue, Jul 30, 2002	2.06	2.06	2.06	2.06
2012	NASDAQ	PPIH	Mon, Jul 29, 2002	2.10	2.40	2.10	2.40
2011	NASDAQ	PPIH	Thu, Jul 25, 2002	2.00	2.00	2.00	2.00
2010	NASDAQ	PPIH	Mon, Jul 22, 2002	2.02	2.02	2.00	2.00
2009	NASDAQ	PPIH	Mon, Jul 15, 2002	2.10	2.10	2.10	2.10
2008	NASDAQ	PPIH	Tue, Jul 9, 2002	2.10	2.40	2.10	2.40
2007	NASDAQ	PPIH	Wed, Jul 3, 2002	2.40	2.40	2.40	2.40
2006	NASDAQ	PPIH	Mon, Jul 1, 2002	2.25	2.25	1.95	1.95
2005	NASDAQ	PPIH	Fri, Jun 28, 2002	2.15	2.15	2.15	2.15
2004	NASDAQ	PPIH	Tue, Jun 25, 2002	2.15	2.15	2.15	2.15
2003	NASDAQ	PPIH	Mon, Jun 24, 2002	2.20	2.25	1.64	1.92
2002	NASDAQ	PPIH	Thu, Jun 20, 2002	2.20	2.20	2.20	2.20
2001	NASDAQ	PPIH	Wed, Jun 19, 2002	2.25	2.25	2.20	2.20
2000	NASDAQ	PPIH	Thu, Jun 6, 2002	2.30	2.30	2.25	2.30
1999	NASDAQ	PPIH	Wed, Jun 5, 2002	2.49	2.65	2.49	2.65
1998	NASDAQ	PPIH	Tue, Jun 4, 2002	2.40	2.40	2.40	2.40
1997	NASDAQ	PPIH	Tue, May 28, 2002	2.59	2.98	2.59	2.98
1996	NASDAQ	PPIH	Fri, May 24, 2002	2.25	2.25	2.25	2.25
1995	NASDAQ	PPIH	Wed, May 22, 2002	2.25	2.25	2.25	2.25
1994	NASDAQ	PPIH	Tue, May 21, 2002	2.60	2.60	2.20	2.30
1993	NASDAQ	PPIH	Wed, May 15, 2002	2.95	2.95	2.40	2.55
1992	NASDAQ	PPIH	Tue, May 14, 2002	2.30	3.22	2.30	3.22
1991	NASDAQ	PPIH	Mon, May 13, 2002	2.30	2.30	2.30	2.30
1990	NASDAQ	PPIH	Fri, May 10, 2002	2.25	2.50	2.25	2.50
1989	NASDAQ	PPIH	Thu, May 9, 2002	2.60	2.60	1.25	2.25
1988	NASDAQ	PPIH	Wed, May 8, 2002	2.92	3.20	2.45	2.60
1987	NASDAQ	PPIH	Tue, May 7, 2002	3.10	3.10	2.80	2.92
1986	NASDAQ	PPIH	Tue, Apr 23, 2002	3.30	3.30	3.30	3.30
1985	NASDAQ	PPIH	Fri, Apr 19, 2002	3.20	3.50	3.20	3.50
1984	NASDAQ	PPIH	Fri, Apr 12, 2002	3.21	3.21	3.21	3.21
1983	NASDAQ	PPIH	Mon, Apr 8, 2002	3.07	3.08	3.06	3.06
1982	NASDAQ	PPIH	Wed, Apr 3, 2002	3.05	3.05	3.05	3.05
1981	NASDAQ	PPIH	Thu, Mar 28, 2002	3.05	3.05	3.05	3.05
1980	NASDAQ	PPIH	Wed, Mar 20, 2002	3.15	3.15	3.15	3.15
1979	NASDAQ	PPIH	Tue, Mar 5, 2002	3.00	3.00	3.00	3.00
1978	NASDAQ	PPIH	Thu, Feb 28, 2002	3.00	3.00	3.00	3.00
1977	NASDAQ	PPIH	Tue, Feb 26, 2002	3.25	3.30	3.24	3.30
1976	NASDAQ	PPIH	Mon, Feb 25, 2002	3.00	3.00	3.00	3.00
1975	NASDAQ	PPIH	Tue, Feb 19, 2002	2.90	2.90	2.90	2.90
1974	NASDAQ	PPIH	Tue, Feb 12, 2002	2.93	2.93	2.93	2.93
1973	NASDAQ	PPIH	Mon, Feb 11, 2002	2.96	2.96	2.92	2.92
1972	NASDAQ	PPIH	Fri, Feb 8, 2002	2.98	2.98	2.95	2.95
1971	NASDAQ	PPIH	Thu, Feb 7, 2002	2.98	2.98	2.98	2.98
1970	NASDAQ	PPIH	Tue, Feb 5, 2002	2.95	2.95	2.95	2.95
1969	NASDAQ	PPIH	Mon, Feb 4, 2002	3.00	3.00	2.95	2.95
1968	NASDAQ	PPIH	Wed, Jan 30, 2002	3.05	3.05	3.05	3.05
1967	NASDAQ	PPIH	Tue, Jan 29, 2002	3.05	3.20	3.05	3.20
1966	NASDAQ	PPIH	Fri, Jan 25, 2002	3.00	3.30	3.00	3.30
1965	NASDAQ	PPIH	Thu, Jan 24, 2002	3.05	3.05	3.05	3.05
1964	NASDAQ	PPIH	Wed, Jan 23, 2002	3.20	3.20	3.20	3.20
1963	NASDAQ	PPIH	Fri, Jan 18, 2002	3.05	3.20	3.05	3.20
1962	NASDAQ	PPIH	Thu, Jan 17, 2002	3.20	3.20	3.20	3.20
1961	NASDAQ	PPIH	Mon, Jan 14, 2002	3.41	3.41	3.20	3.20
1960	NASDAQ	PPIH	Fri, Jan 11, 2002	3.20	3.20	3.20	3.20
1959	NASDAQ	PPIH	Thu, Jan 10, 2002	3.20	3.20	3.20	3.20
1958	NASDAQ	PPIH	Thu, Jan 3, 2002	3.10	3.10	3.10	3.10
1957	NASDAQ	PPIH	Wed, Jan 2, 2002	3.25	3.26	3.07	3.07
1956	NASDAQ	PPIH	Fri, Dec 28, 2001	3.05	3.12	2.96	3.12
1955	NASDAQ	PPIH	Thu, Dec 27, 2001	2.91	2.91	2.91	2.91
1954	NASDAQ	PPIH	Wed, Dec 26, 2001	2.91	2.91	2.91	2.91
1953	NASDAQ	PPIH	Mon, Dec 24, 2001	2.91	2.91	2.91	2.91
1952	NASDAQ	PPIH	Thu, Dec 20, 2001	2.89	2.96	2.89	2.90
1951	NASDAQ	PPIH	Wed, Dec 19, 2001	2.90	2.90	2.88	2.88
1950	NASDAQ	PPIH	Tue, Dec 18, 2001	2.99	2.99	2.90	2.90
1949	NASDAQ	PPIH	Mon, Dec 17, 2001	2.97	2.99	2.97	2.99
1948	NASDAQ	PPIH	Fri, Dec 14, 2001	3.00	3.00	2.99	2.99
1947	NASDAQ	PPIH	Thu, Dec 13, 2001	3.00	3.00	3.00	3.00
1946	NASDAQ	PPIH	Wed, Dec 12, 2001	3.01	3.01	3.00	3.00
1945	NASDAQ	PPIH	Thu, Dec 6, 2001	3.00	3.01	3.00	3.00
1944	NASDAQ	PPIH	Wed, Dec 5, 2001	3.00	3.00	3.00	3.00
1943	NASDAQ	PPIH	Tue, Dec 4, 2001	3.00	3.00	3.00	3.00
1942	NASDAQ	PPIH	Fri, Nov 30, 2001	3.00	3.00	3.00	3.00
1941	NASDAQ	PPIH	Wed, Nov 28, 2001	3.10	3.10	3.10	3.10
1940	NASDAQ	PPIH	Fri, Nov 23, 2001	3.10	3.10	3.10	3.10
1939	NASDAQ	PPIH	Tue, Nov 20, 2001	3.10	3.10	3.00	3.00
1938	NASDAQ	PPIH	Mon, Nov 19, 2001	3.05	3.30	3.05	3.10
1937	NASDAQ	PPIH	Fri, Nov 16, 2001	2.99	3.10	2.99	3.10
1936	NASDAQ	PPIH	Wed, Nov 14, 2001	2.98	2.98	2.98	2.98
1935	NASDAQ	PPIH	Tue, Nov 13, 2001	2.99	2.99	2.99	2.99
1934	NASDAQ	PPIH	Mon, Nov 12, 2001	2.98	2.98	2.98	2.98
1933	NASDAQ	PPIH	Thu, Nov 8, 2001	3.00	3.00	3.00	3.00
1932	NASDAQ	PPIH	Wed, Nov 7, 2001	3.00	3.00	3.00	3.00
1931	NASDAQ	PPIH	Tue, Nov 6, 2001	3.12	3.15	3.00	3.00
1930	NASDAQ	PPIH	Mon, Nov 5, 2001	3.09	3.10	3.00	3.00
1929	NASDAQ	PPIH	Thu, Nov 1, 2001	3.00	3.00	3.00	3.00
1928	NASDAQ	PPIH	Wed, Oct 31, 2001	3.00	3.00	3.00	3.00
1927	NASDAQ	PPIH	Tue, Oct 30, 2001	3.10	3.10	3.10	3.10
1926	NASDAQ	PPIH	Fri, Oct 26, 2001	3.00	3.00	3.00	3.00
1925	NASDAQ	PPIH	Wed, Oct 24, 2001	3.10	3.10	3.10	3.10
1924	NASDAQ	PPIH	Mon, Oct 22, 2001	2.86	2.99	2.86	2.99
1923	NASDAQ	PPIH	Wed, Oct 17, 2001	2.90	2.90	2.90	2.90
1922	NASDAQ	PPIH	Tue, Oct 9, 2001	3.35	3.35	3.08	3.10
1921	NASDAQ	PPIH	Fri, Oct 5, 2001	3.00	3.00	3.00	3.00
1920	NASDAQ	PPIH	Thu, Oct 4, 2001	2.75	3.10	2.75	3.00
1919	NASDAQ	PPIH	Wed, Oct 3, 2001	2.75	2.75	2.75	2.75
1918	NASDAQ	PPIH	Fri, Sep 28, 2001	2.75	2.75	2.75	2.75
1917	NASDAQ	PPIH	Mon, Sep 24, 2001	2.65	2.65	2.65	2.65
1916	NASDAQ	PPIH	Fri, Sep 21, 2001	2.60	2.60	2.60	2.60
1915	NASDAQ	PPIH	Wed, Sep 19, 2001	2.75	3.35	2.63	3.35
1914	NASDAQ	PPIH	Mon, Sep 17, 2001	2.75	2.75	2.75	2.75
1913	NASDAQ	PPIH	Mon, Sep 10, 2001	3.00	3.25	2.75	2.75
1912	NASDAQ	PPIH	Fri, Sep 7, 2001	2.81	2.81	2.81	2.81
1911	NASDAQ	PPIH	Thu, Sep 6, 2001	2.95	2.95	2.85	2.85
1910	NASDAQ	PPIH	Wed, Sep 5, 2001	3.01	3.01	3.00	3.00
1909	NASDAQ	PPIH	Fri, Aug 31, 2001	3.10	3.10	3.05	3.05
1908	NASDAQ	PPIH	Thu, Aug 30, 2001	3.18	3.30	3.18	3.30
1907	NASDAQ	PPIH	Wed, Aug 29, 2001	3.18	3.18	3.18	3.18
1906	NASDAQ	PPIH	Tue, Aug 28, 2001	3.07	3.17	3.07	3.17
1905	NASDAQ	PPIH	Mon, Aug 27, 2001	2.97	3.10	2.97	3.09
1904	NASDAQ	PPIH	Thu, Aug 16, 2001	3.03	3.03	3.00	3.00
1903	NASDAQ	PPIH	Tue, Aug 14, 2001	3.00	3.00	3.00	3.00
1902	NASDAQ	PPIH	Mon, Aug 13, 2001	3.00	3.10	3.00	3.00
1901	NASDAQ	PPIH	Wed, Aug 8, 2001	3.09	3.09	3.00	3.00
1900	NASDAQ	PPIH	Tue, Aug 7, 2001	3.06	3.07	2.92	2.92
1899	NASDAQ	PPIH	Tue, Jul 31, 2001	3.00	3.00	2.98	2.98
1898	NASDAQ	PPIH	Thu, Jul 26, 2001	2.98	2.98	2.98	2.98
1897	NASDAQ	PPIH	Fri, Jul 20, 2001	2.98	2.98	2.98	2.98
1896	NASDAQ	PPIH	Thu, Jul 19, 2001	3.10	3.10	3.00	3.00
1895	NASDAQ	PPIH	Tue, Jul 17, 2001	3.00	3.00	3.00	3.00
1894	NASDAQ	PPIH	Thu, Jul 12, 2001	3.10	3.10	3.10	3.10
1893	NASDAQ	PPIH	Tue, Jul 10, 2001	2.96	2.96	2.95	2.95
1892	NASDAQ	PPIH	Mon, Jul 9, 2001	3.07	3.07	2.95	2.95
1891	NASDAQ	PPIH	Thu, Jul 5, 2001	3.10	3.10	3.10	3.10
1890	NASDAQ	PPIH	Tue, Jul 3, 2001	3.10	3.10	3.10	3.10
1889	NASDAQ	PPIH	Fri, Jun 29, 2001	3.20	3.20	3.10	3.10
1888	NASDAQ	PPIH	Thu, Jun 28, 2001	3.40	3.40	3.40	3.40
1887	NASDAQ	PPIH	Wed, Jun 27, 2001	3.19	3.19	3.18	3.18
1886	NASDAQ	PPIH	Tue, Jun 26, 2001	3.20	3.25	3.20	3.25
1885	NASDAQ	PPIH	Mon, Jun 25, 2001	3.00	3.00	3.00	3.00
1884	NASDAQ	PPIH	Wed, Jun 20, 2001	3.05	3.05	3.00	3.00
1883	NASDAQ	PPIH	Mon, Jun 18, 2001	3.29	3.29	3.05	3.05
1882	NASDAQ	PPIH	Fri, Jun 15, 2001	3.05	3.05	3.05	3.05
1881	NASDAQ	PPIH	Thu, Jun 14, 2001	3.50	3.50	3.00	3.48
1880	NASDAQ	PPIH	Wed, Jun 13, 2001	3.49	3.50	3.49	3.50
1879	NASDAQ	PPIH	Tue, Jun 12, 2001	2.96	2.96	2.96	2.96
1878	NASDAQ	PPIH	Mon, Jun 11, 2001	3.13	3.13	3.13	3.13
1877	NASDAQ	PPIH	Fri, Jun 8, 2001	2.95	3.60	2.95	3.13
1876	NASDAQ	PPIH	Thu, Jun 7, 2001	3.05	3.05	3.05	3.05
1875	NASDAQ	PPIH	Mon, Jun 4, 2001	3.30	3.50	3.09	3.09
1874	NASDAQ	PPIH	Fri, Jun 1, 2001	2.97	3.00	2.75	3.00
1873	NASDAQ	PPIH	Tue, May 29, 2001	2.55	2.66	2.50	2.66
1872	NASDAQ	PPIH	Fri, May 25, 2001	2.55	2.55	2.55	2.55
1871	NASDAQ	PPIH	Wed, May 23, 2001	2.55	2.55	2.55	2.55
1870	NASDAQ	PPIH	Mon, May 21, 2001	2.72	2.72	2.72	2.72
1869	NASDAQ	PPIH	Thu, May 17, 2001	2.52	2.52	2.52	2.52
1868	NASDAQ	PPIH	Wed, May 16, 2001	2.52	2.65	2.52	2.52
1867	NASDAQ	PPIH	Tue, May 15, 2001	2.52	2.52	2.52	2.52
1866	NASDAQ	PPIH	Mon, May 14, 2001	2.50	2.50	2.50	2.50
1865	NASDAQ	PPIH	Wed, May 9, 2001	2.45	2.45	2.45	2.45
1864	NASDAQ	PPIH	Mon, May 7, 2001	2.60	2.60	2.60	2.60
1863	NASDAQ	PPIH	Thu, May 3, 2001	2.40	2.40	2.40	2.40
1862	NASDAQ	PPIH	Wed, May 2, 2001	2.45	2.45	2.40	2.40
1861	NASDAQ	PPIH	Tue, May 1, 2001	2.40	2.40	2.40	2.40
1860	NASDAQ	PPIH	Mon, Apr 30, 2001	2.35	2.35	2.35	2.35
1859	NASDAQ	PPIH	Thu, Apr 26, 2001	2.35	2.35	2.35	2.35
1858	NASDAQ	PPIH	Wed, Apr 25, 2001	2.45	2.45	2.45	2.45
1857	NASDAQ	PPIH	Mon, Apr 23, 2001	2.45	2.45	2.45	2.45
1856	NASDAQ	PPIH	Thu, Apr 19, 2001	2.48	2.48	2.35	2.35
1855	NASDAQ	PPIH	Wed, Apr 18, 2001	2.32	2.32	2.32	2.32
1854	NASDAQ	PPIH	Tue, Apr 17, 2001	2.45	2.45	2.28	2.28
1853	NASDAQ	PPIH	Mon, Apr 16, 2001	2.50	2.50	2.50	2.50
1852	NASDAQ	PPIH	Wed, Apr 11, 2001	2.54	2.54	2.54	2.54
1851	NASDAQ	PPIH	Mon, Apr 9, 2001	2.50	2.50	2.50	2.50
1850	NASDAQ	PPIH	Fri, Apr 6, 2001	2.59	2.59	2.59	2.59
1849	NASDAQ	PPIH	Thu, Apr 5, 2001	2.63	2.63	2.63	2.63
1848	NASDAQ	PPIH	Tue, Apr 3, 2001	2.63	2.63	2.50	2.50
1847	NASDAQ	PPIH	Fri, Mar 30, 2001	2.63	2.63	2.50	2.50
1846	NASDAQ	PPIH	Thu, Mar 29, 2001	2.63	2.63	2.63	2.63
1845	NASDAQ	PPIH	Wed, Mar 28, 2001	2.53	2.53	2.53	2.53
1844	NASDAQ	PPIH	Thu, Mar 22, 2001	2.53	2.53	2.53	2.53
1843	NASDAQ	PPIH	Tue, Mar 20, 2001	2.56	2.63	2.50	2.50
1842	NASDAQ	PPIH	Fri, Mar 16, 2001	2.59	2.59	2.56	2.59
1841	NASDAQ	PPIH	Wed, Mar 14, 2001	2.63	2.66	2.50	2.66
1840	NASDAQ	PPIH	Tue, Mar 13, 2001	2.81	2.88	2.69	2.69
1839	NASDAQ	PPIH	Mon, Mar 12, 2001	2.63	2.75	2.63	2.75
1838	NASDAQ	PPIH	Fri, Mar 9, 2001	2.59	2.59	2.59	2.59
1837	NASDAQ	PPIH	Thu, Mar 8, 2001	2.63	2.63	2.63	2.63
1836	NASDAQ	PPIH	Wed, Mar 7, 2001	2.63	2.63	2.63	2.63
1835	NASDAQ	PPIH	Mon, Mar 5, 2001	2.63	2.63	2.63	2.63
1834	NASDAQ	PPIH	Fri, Mar 2, 2001	2.66	2.66	2.63	2.63
1833	NASDAQ	PPIH	Thu, Feb 22, 2001	2.81	2.81	2.75	2.75
1832	NASDAQ	PPIH	Wed, Feb 21, 2001	2.81	2.88	2.78	2.81
1831	NASDAQ	PPIH	Tue, Feb 20, 2001	2.69	2.84	2.69	2.84
1830	NASDAQ	PPIH	Fri, Feb 16, 2001	2.81	2.81	2.75	2.75
1829	NASDAQ	PPIH	Thu, Feb 15, 2001	2.88	2.88	2.88	2.88
1828	NASDAQ	PPIH	Wed, Feb 14, 2001	2.63	2.88	2.63	2.88
1827	NASDAQ	PPIH	Tue, Feb 13, 2001	2.63	2.69	2.63	2.69
1826	NASDAQ	PPIH	Mon, Feb 12, 2001	2.75	2.75	2.69	2.69
1825	NASDAQ	PPIH	Fri, Feb 9, 2001	2.81	2.81	2.75	2.75
1824	NASDAQ	PPIH	Thu, Feb 8, 2001	2.88	2.88	2.88	2.88
1823	NASDAQ	PPIH	Wed, Feb 7, 2001	2.88	2.94	2.88	2.88
1822	NASDAQ	PPIH	Tue, Feb 6, 2001	2.75	2.88	2.75	2.88
1821	NASDAQ	PPIH	Fri, Feb 2, 2001	2.69	2.69	2.69	2.69
1820	NASDAQ	PPIH	Thu, Feb 1, 2001	2.69	2.72	2.69	2.72
1819	NASDAQ	PPIH	Wed, Jan 31, 2001	2.75	2.75	2.53	2.53
1818	NASDAQ	PPIH	Tue, Jan 30, 2001	2.59	2.72	2.59	2.72
1817	NASDAQ	PPIH	Mon, Jan 29, 2001	2.56	2.63	2.50	2.56
1816	NASDAQ	PPIH	Fri, Jan 26, 2001	2.56	2.56	2.56	2.56
1815	NASDAQ	PPIH	Wed, Jan 24, 2001	2.59	2.59	2.47	2.47
1814	NASDAQ	PPIH	Tue, Jan 23, 2001	2.59	2.59	2.59	2.59
1813	NASDAQ	PPIH	Fri, Jan 19, 2001	2.75	2.75	2.75	2.75
1812	NASDAQ	PPIH	Wed, Jan 17, 2001	2.50	2.50	2.50	2.50
1811	NASDAQ	PPIH	Tue, Jan 16, 2001	2.44	2.50	2.41	2.47
1810	NASDAQ	PPIH	Fri, Jan 12, 2001	2.31	2.44	2.31	2.38
1809	NASDAQ	PPIH	Thu, Jan 11, 2001	2.38	2.38	2.38	2.38
1808	NASDAQ	PPIH	Wed, Jan 10, 2001	2.38	2.47	2.38	2.38
1807	NASDAQ	PPIH	Tue, Jan 9, 2001	2.44	2.44	2.34	2.38
1806	NASDAQ	PPIH	Mon, Jan 8, 2001	2.38	2.63	2.31	2.34
1805	NASDAQ	PPIH	Wed, Jan 3, 2001	2.31	2.31	2.25	2.31
1804	NASDAQ	PPIH	Tue, Jan 2, 2001	2.28	2.28	2.28	2.28
1803	NASDAQ	PPIH	Fri, Dec 29, 2000	2.28	2.34	2.28	2.28
1802	NASDAQ	PPIH	Thu, Dec 28, 2000	2.31	2.31	2.28	2.28
1801	NASDAQ	PPIH	Wed, Dec 27, 2000	2.38	2.38	2.25	2.28
1800	NASDAQ	PPIH	Tue, Dec 26, 2000	2.31	2.41	2.31	2.41
1799	NASDAQ	PPIH	Fri, Dec 22, 2000	2.31	2.41	2.31	2.38
1798	NASDAQ	PPIH	Thu, Dec 21, 2000	2.38	2.38	2.25	2.31
1797	NASDAQ	PPIH	Wed, Dec 20, 2000	2.44	2.44	2.38	2.38
1796	NASDAQ	PPIH	Tue, Dec 19, 2000	2.69	2.69	2.50	2.50
1795	NASDAQ	PPIH	Mon, Dec 18, 2000	2.75	2.81	2.75	2.75
1794	NASDAQ	PPIH	Fri, Dec 15, 2000	2.63	2.88	2.63	2.69
1793	NASDAQ	PPIH	Thu, Dec 14, 2000	2.69	2.75	2.63	2.63
1792	NASDAQ	PPIH	Tue, Dec 12, 2000	2.88	3.00	2.69	2.69
1791	NASDAQ	PPIH	Mon, Dec 11, 2000	2.88	2.88	2.63	2.63
1790	NASDAQ	PPIH	Fri, Dec 8, 2000	2.88	2.88	2.88	2.88
1789	NASDAQ	PPIH	Thu, Dec 7, 2000	3.00	3.00	2.88	2.88
1788	NASDAQ	PPIH	Wed, Dec 6, 2000	2.88	2.94	2.88	2.94
1787	NASDAQ	PPIH	Tue, Dec 5, 2000	3.19	3.19	3.00	3.06
1786	NASDAQ	PPIH	Mon, Dec 4, 2000	3.25	3.25	3.25	3.25
1785	NASDAQ	PPIH	Fri, Dec 1, 2000	3.28	3.38	3.28	3.38
1784	NASDAQ	PPIH	Tue, Nov 28, 2000	3.25	3.44	3.25	3.44
1783	NASDAQ	PPIH	Mon, Nov 27, 2000	3.06	3.44	3.06	3.44
1782	NASDAQ	PPIH	Fri, Nov 24, 2000	3.34	3.34	3.34	3.34
1781	NASDAQ	PPIH	Tue, Nov 21, 2000	3.13	3.38	3.13	3.19
1780	NASDAQ	PPIH	Fri, Nov 17, 2000	3.25	3.25	3.13	3.13
1779	NASDAQ	PPIH	Wed, Nov 15, 2000	3.50	3.50	3.25	3.25
1778	NASDAQ	PPIH	Tue, Nov 14, 2000	3.31	3.31	3.31	3.31
1777	NASDAQ	PPIH	Mon, Nov 13, 2000	3.38	3.38	3.31	3.31
1776	NASDAQ	PPIH	Thu, Nov 9, 2000	3.38	3.38	3.25	3.25
1775	NASDAQ	PPIH	Tue, Nov 7, 2000	3.38	3.41	3.38	3.41
1774	NASDAQ	PPIH	Tue, Oct 31, 2000	3.44	3.50	3.41	3.41
1773	NASDAQ	PPIH	Mon, Oct 30, 2000	3.44	3.44	3.44	3.44
1772	NASDAQ	PPIH	Fri, Oct 27, 2000	3.38	3.38	3.38	3.38
1771	NASDAQ	PPIH	Thu, Oct 26, 2000	3.38	3.50	3.38	3.50
1770	NASDAQ	PPIH	Wed, Oct 25, 2000	3.31	3.31	3.31	3.31
1769	NASDAQ	PPIH	Thu, Oct 19, 2000	3.38	3.44	3.38	3.38
1768	NASDAQ	PPIH	Wed, Oct 18, 2000	3.47	3.47	3.38	3.38
1767	NASDAQ	PPIH	Tue, Oct 17, 2000	3.31	3.31	3.31	3.31
1766	NASDAQ	PPIH	Mon, Oct 16, 2000	3.31	3.31	3.31	3.31
1765	NASDAQ	PPIH	Fri, Oct 13, 2000	3.38	3.38	3.31	3.38
1764	NASDAQ	PPIH	Tue, Oct 10, 2000	3.44	3.44	3.44	3.44
1763	NASDAQ	PPIH	Mon, Oct 9, 2000	3.38	3.50	3.38	3.50
1762	NASDAQ	PPIH	Fri, Oct 6, 2000	3.50	3.50	3.25	3.38
1761	NASDAQ	PPIH	Thu, Oct 5, 2000	3.50	3.59	3.41	3.50
1760	NASDAQ	PPIH	Mon, Oct 2, 2000	3.53	3.53	3.53	3.53
1759	NASDAQ	PPIH	Fri, Sep 29, 2000	3.50	3.50	3.25	3.50
1758	NASDAQ	PPIH	Mon, Sep 25, 2000	3.50	3.50	3.50	3.50
1757	NASDAQ	PPIH	Fri, Sep 22, 2000	3.50	3.50	3.50	3.50
1756	NASDAQ	PPIH	Wed, Sep 20, 2000	3.50	3.50	3.41	3.41
1755	NASDAQ	PPIH	Tue, Sep 19, 2000	3.50	3.50	3.50	3.50
1754	NASDAQ	PPIH	Mon, Sep 18, 2000	3.50	3.50	3.50	3.50
1753	NASDAQ	PPIH	Fri, Sep 15, 2000	3.44	3.44	3.41	3.41
1752	NASDAQ	PPIH	Thu, Sep 14, 2000	3.34	3.34	3.34	3.34
1751	NASDAQ	PPIH	Wed, Sep 13, 2000	3.47	3.47	3.47	3.47
1750	NASDAQ	PPIH	Mon, Sep 11, 2000	3.59	3.59	3.59	3.59
1749	NASDAQ	PPIH	Thu, Sep 7, 2000	3.50	3.56	3.50	3.50
1748	NASDAQ	PPIH	Wed, Sep 6, 2000	3.63	3.63	3.50	3.50
1747	NASDAQ	PPIH	Thu, Aug 31, 2000	3.63	3.63	3.63	3.63
1746	NASDAQ	PPIH	Wed, Aug 30, 2000	3.63	3.63	3.63	3.63
1745	NASDAQ	PPIH	Tue, Aug 29, 2000	3.88	3.94	3.63	3.63
1744	NASDAQ	PPIH	Mon, Aug 28, 2000	3.66	3.66	3.66	3.66
1743	NASDAQ	PPIH	Fri, Aug 25, 2000	3.66	3.66	3.66	3.66
1742	NASDAQ	PPIH	Thu, Aug 24, 2000	3.66	3.66	3.66	3.66
1741	NASDAQ	PPIH	Wed, Aug 23, 2000	3.75	3.75	3.72	3.72
1740	NASDAQ	PPIH	Tue, Aug 22, 2000	3.75	3.88	3.75	3.88
1739	NASDAQ	PPIH	Mon, Aug 21, 2000	3.75	3.75	3.75	3.75
1738	NASDAQ	PPIH	Fri, Aug 18, 2000	3.69	3.84	3.69	3.84
1737	NASDAQ	PPIH	Thu, Aug 17, 2000	3.63	3.75	3.63	3.75
1736	NASDAQ	PPIH	Wed, Aug 16, 2000	3.63	3.63	3.63	3.63
1735	NASDAQ	PPIH	Fri, Aug 11, 2000	3.63	3.63	3.63	3.63
1734	NASDAQ	PPIH	Thu, Aug 10, 2000	3.56	3.56	3.56	3.56
1733	NASDAQ	PPIH	Wed, Aug 9, 2000	3.56	3.56	3.56	3.56
1732	NASDAQ	PPIH	Tue, Aug 8, 2000	3.50	3.50	3.38	3.44
1731	NASDAQ	PPIH	Mon, Aug 7, 2000	3.50	3.50	3.50	3.50
1730	NASDAQ	PPIH	Fri, Aug 4, 2000	3.56	3.56	3.53	3.53
1729	NASDAQ	PPIH	Thu, Aug 3, 2000	3.63	3.63	3.50	3.50
1728	NASDAQ	PPIH	Wed, Aug 2, 2000	3.75	3.75	3.63	3.63
1727	NASDAQ	PPIH	Tue, Aug 1, 2000	3.81	3.81	3.75	3.75
1726	NASDAQ	PPIH	Thu, Jul 27, 2000	4.00	4.00	4.00	4.00
1725	NASDAQ	PPIH	Mon, Jul 24, 2000	3.91	4.03	3.88	4.03
1724	NASDAQ	PPIH	Wed, Jul 19, 2000	4.06	4.06	4.06	4.06
1723	NASDAQ	PPIH	Tue, Jul 18, 2000	3.97	4.00	3.94	4.00
1722	NASDAQ	PPIH	Mon, Jul 17, 2000	3.69	4.00	3.63	3.88
1721	NASDAQ	PPIH	Fri, Jul 14, 2000	3.69	3.69	3.69	3.69
1720	NASDAQ	PPIH	Tue, Jul 11, 2000	3.69	3.69	3.69	3.69
1719	NASDAQ	PPIH	Mon, Jul 10, 2000	3.75	3.75	3.75	3.75
1718	NASDAQ	PPIH	Fri, Jul 7, 2000	3.63	3.69	3.63	3.69
1717	NASDAQ	PPIH	Mon, Jul 3, 2000	3.75	3.75	3.50	3.56
1716	NASDAQ	PPIH	Fri, Jun 30, 2000	3.75	3.75	3.75	3.75
1715	NASDAQ	PPIH	Thu, Jun 29, 2000	3.63	3.69	3.63	3.69
1714	NASDAQ	PPIH	Wed, Jun 28, 2000	3.50	3.50	3.50	3.50
1713	NASDAQ	PPIH	Tue, Jun 27, 2000	3.50	3.50	3.50	3.50
1712	NASDAQ	PPIH	Mon, Jun 26, 2000	3.63	3.63	3.50	3.50
1711	NASDAQ	PPIH	Fri, Jun 23, 2000	3.63	3.63	3.63	3.63
1710	NASDAQ	PPIH	Thu, Jun 22, 2000	3.63	3.63	3.63	3.63
1709	NASDAQ	PPIH	Wed, Jun 21, 2000	3.69	3.75	3.56	3.63
1708	NASDAQ	PPIH	Tue, Jun 20, 2000	3.81	3.88	3.63	3.63
1707	NASDAQ	PPIH	Mon, Jun 19, 2000	4.13	4.13	3.81	3.81
1706	NASDAQ	PPIH	Fri, Jun 16, 2000	4.16	4.16	4.13	4.13
1705	NASDAQ	PPIH	Wed, Jun 14, 2000	4.31	4.31	4.16	4.16
1704	NASDAQ	PPIH	Tue, Jun 13, 2000	4.00	4.38	3.88	4.06
1703	NASDAQ	PPIH	Mon, Jun 12, 2000	3.84	3.84	3.84	3.84
1702	NASDAQ	PPIH	Fri, Jun 9, 2000	4.00	4.00	4.00	4.00
1701	NASDAQ	PPIH	Thu, Jun 8, 2000	3.88	3.95	3.88	3.95
1700	NASDAQ	PPIH	Wed, Jun 7, 2000	4.00	4.00	3.75	3.75
1699	NASDAQ	PPIH	Fri, Jun 2, 2000	4.00	4.00	4.00	4.00
1698	NASDAQ	PPIH	Tue, May 30, 2000	4.06	4.06	4.06	4.06
1697	NASDAQ	PPIH	Thu, May 25, 2000	4.00	4.25	3.66	4.19
1696	NASDAQ	PPIH	Tue, May 23, 2000	4.00	4.00	4.00	4.00
1695	NASDAQ	PPIH	Mon, May 22, 2000	4.00	4.00	4.00	4.00
1694	NASDAQ	PPIH	Thu, May 11, 2000	3.94	4.19	3.94	4.19
1693	NASDAQ	PPIH	Fri, May 5, 2000	4.00	4.00	4.00	4.00
1692	NASDAQ	PPIH	Tue, May 2, 2000	4.06	4.06	4.06	4.06
1691	NASDAQ	PPIH	Mon, May 1, 2000	4.06	4.13	4.06	4.06
1690	NASDAQ	PPIH	Fri, Apr 28, 2000	4.16	4.38	4.14	4.38
1689	NASDAQ	PPIH	Thu, Apr 27, 2000	3.88	4.13	3.88	4.13
1688	NASDAQ	PPIH	Wed, Apr 26, 2000	3.75	3.75	3.63	3.75
1687	NASDAQ	PPIH	Tue, Apr 25, 2000	3.75	3.75	3.75	3.75
1686	NASDAQ	PPIH	Mon, Apr 24, 2000	3.75	3.75	3.75	3.75
1685	NASDAQ	PPIH	Thu, Apr 20, 2000	4.00	4.00	4.00	4.00
1684	NASDAQ	PPIH	Wed, Apr 19, 2000	3.75	4.00	3.75	4.00
1683	NASDAQ	PPIH	Tue, Apr 18, 2000	3.88	3.88	3.63	3.63
1682	NASDAQ	PPIH	Mon, Apr 17, 2000	3.81	3.81	3.69	3.69
1681	NASDAQ	PPIH	Fri, Apr 14, 2000	3.91	3.91	3.88	3.88
1680	NASDAQ	PPIH	Thu, Apr 13, 2000	4.00	4.00	3.91	3.91
1679	NASDAQ	PPIH	Wed, Apr 12, 2000	4.00	4.00	4.00	4.00
1678	NASDAQ	PPIH	Tue, Apr 11, 2000	4.00	4.00	4.00	4.00
1677	NASDAQ	PPIH	Mon, Apr 10, 2000	4.13	4.13	4.13	4.13
1676	NASDAQ	PPIH	Fri, Apr 7, 2000	4.00	4.00	4.00	4.00
1675	NASDAQ	PPIH	Thu, Apr 6, 2000	4.00	4.00	4.00	4.00
1674	NASDAQ	PPIH	Wed, Apr 5, 2000	4.00	4.00	4.00	4.00
1673	NASDAQ	PPIH	Tue, Apr 4, 2000	4.00	4.13	3.88	4.13
1672	NASDAQ	PPIH	Mon, Apr 3, 2000	4.13	4.25	4.00	4.25
1671	NASDAQ	PPIH	Fri, Mar 31, 2000	4.13	4.13	4.13	4.13
1670	NASDAQ	PPIH	Thu, Mar 30, 2000	4.56	4.56	4.00	4.31
1669	NASDAQ	PPIH	Wed, Mar 29, 2000	4.69	4.69	4.69	4.69
1668	NASDAQ	PPIH	Tue, Mar 28, 2000	4.63	4.63	4.63	4.63
1667	NASDAQ	PPIH	Mon, Mar 27, 2000	4.53	4.63	4.50	4.63
1666	NASDAQ	PPIH	Thu, Mar 23, 2000	4.52	4.52	4.52	4.52
1665	NASDAQ	PPIH	Wed, Mar 22, 2000	4.75	4.75	4.75	4.75
1664	NASDAQ	PPIH	Tue, Mar 21, 2000	4.50	4.50	4.50	4.50
1663	NASDAQ	PPIH	Mon, Mar 20, 2000	4.56	4.69	4.56	4.69
1662	NASDAQ	PPIH	Fri, Mar 17, 2000	4.13	4.38	4.13	4.38
1661	NASDAQ	PPIH	Thu, Mar 16, 2000	4.31	4.31	4.31	4.31
1660	NASDAQ	PPIH	Mon, Mar 13, 2000	4.31	4.31	4.25	4.25
1659	NASDAQ	PPIH	Wed, Mar 8, 2000	4.38	4.38	4.13	4.31
1658	NASDAQ	PPIH	Tue, Mar 7, 2000	4.63	4.63	4.63	4.63
1657	NASDAQ	PPIH	Fri, Mar 3, 2000	4.81	4.81	4.81	4.81
1656	NASDAQ	PPIH	Thu, Mar 2, 2000	4.63	4.63	4.63	4.63
1655	NASDAQ	PPIH	Wed, Mar 1, 2000	4.72	4.81	4.72	4.72
1654	NASDAQ	PPIH	Tue, Feb 29, 2000	4.88	4.88	4.88	4.88
1653	NASDAQ	PPIH	Mon, Feb 28, 2000	4.75	4.94	4.75	4.81
1652	NASDAQ	PPIH	Fri, Feb 25, 2000	4.75	4.75	4.75	4.75
1651	NASDAQ	PPIH	Wed, Feb 23, 2000	4.56	4.75	4.56	4.75
1650	NASDAQ	PPIH	Tue, Feb 22, 2000	4.69	4.69	4.44	4.44
1649	NASDAQ	PPIH	Thu, Feb 17, 2000	4.50	4.56	4.50	4.56
1648	NASDAQ	PPIH	Wed, Feb 16, 2000	4.56	4.56	4.56	4.56
1647	NASDAQ	PPIH	Tue, Feb 15, 2000	4.56	4.56	4.31	4.56
1646	NASDAQ	PPIH	Mon, Feb 14, 2000	4.50	4.50	4.50	4.50
1645	NASDAQ	PPIH	Wed, Feb 9, 2000	4.31	4.31	4.31	4.31
1644	NASDAQ	PPIH	Tue, Feb 8, 2000	4.25	4.25	4.25	4.25
1643	NASDAQ	PPIH	Mon, Feb 7, 2000	4.25	4.31	4.25	4.31
1642	NASDAQ	PPIH	Thu, Feb 3, 2000	4.25	4.25	4.25	4.25
1641	NASDAQ	PPIH	Wed, Feb 2, 2000	4.25	4.25	4.25	4.25
1640	NASDAQ	PPIH	Tue, Feb 1, 2000	4.13	4.13	4.13	4.13
1639	NASDAQ	PPIH	Mon, Jan 31, 2000	4.13	4.13	4.13	4.13
1638	NASDAQ	PPIH	Thu, Jan 27, 2000	4.13	4.13	4.13	4.13
1637	NASDAQ	PPIH	Tue, Jan 25, 2000	4.13	4.19	4.13	4.19
1636	NASDAQ	PPIH	Mon, Jan 24, 2000	4.38	4.38	4.06	4.06
1635	NASDAQ	PPIH	Fri, Jan 21, 2000	4.06	4.38	4.06	4.38
1634	NASDAQ	PPIH	Thu, Jan 20, 2000	4.06	4.06	4.06	4.06
1633	NASDAQ	PPIH	Wed, Jan 19, 2000	4.31	4.31	4.00	4.06
1632	NASDAQ	PPIH	Fri, Jan 14, 2000	4.25	4.50	4.25	4.50
1631	NASDAQ	PPIH	Thu, Jan 13, 2000	4.25	4.25	4.25	4.25
1630	NASDAQ	PPIH	Wed, Jan 12, 2000	4.19	4.34	4.19	4.31
1629	NASDAQ	PPIH	Tue, Jan 11, 2000	4.31	4.31	4.31	4.31
1628	NASDAQ	PPIH	Mon, Jan 10, 2000	4.31	4.31	4.31	4.31
1627	NASDAQ	PPIH	Wed, Jan 5, 2000	4.31	4.38	4.25	4.25
1626	NASDAQ	PPIH	Fri, Dec 31, 1999	4.31	4.31	4.31	4.31
1625	NASDAQ	PPIH	Thu, Dec 30, 1999	4.31	4.31	4.31	4.31
1624	NASDAQ	PPIH	Wed, Dec 29, 1999	4.50	4.50	4.31	4.31
1623	NASDAQ	PPIH	Tue, Dec 28, 1999	4.31	4.41	4.31	4.41
1622	NASDAQ	PPIH	Mon, Dec 27, 1999	4.28	4.28	4.28	4.28
1621	NASDAQ	PPIH	Thu, Dec 23, 1999	4.31	4.31	4.31	4.31
1620	NASDAQ	PPIH	Wed, Dec 22, 1999	4.31	4.38	4.31	4.38
1619	NASDAQ	PPIH	Tue, Dec 21, 1999	4.38	4.38	4.38	4.38
1618	NASDAQ	PPIH	Thu, Dec 16, 1999	4.38	4.38	4.38	4.38
1617	NASDAQ	PPIH	Wed, Dec 15, 1999	4.38	4.69	4.38	4.69
1616	NASDAQ	PPIH	Mon, Dec 13, 1999	4.38	4.50	4.38	4.38
1615	NASDAQ	PPIH	Tue, Dec 7, 1999	4.44	4.44	4.44	4.44
1614	NASDAQ	PPIH	Mon, Dec 6, 1999	4.25	4.44	4.25	4.44
1613	NASDAQ	PPIH	Fri, Dec 3, 1999	4.13	4.13	4.13	4.13
1612	NASDAQ	PPIH	Thu, Dec 2, 1999	4.13	4.13	4.13	4.13
1611	NASDAQ	PPIH	Wed, Dec 1, 1999	4.63	4.63	4.13	4.38
1610	NASDAQ	PPIH	Tue, Nov 30, 1999	4.13	4.63	4.13	4.63
1609	NASDAQ	PPIH	Mon, Nov 29, 1999	4.00	4.00	3.94	3.94
1608	NASDAQ	PPIH	Fri, Nov 26, 1999	4.38	4.38	4.00	4.00
1607	NASDAQ	PPIH	Tue, Nov 23, 1999	4.03	4.03	3.88	3.88
1606	NASDAQ	PPIH	Mon, Nov 22, 1999	4.25	4.25	4.03	4.06
1605	NASDAQ	PPIH	Fri, Nov 19, 1999	4.00	4.00	3.94	3.94
1604	NASDAQ	PPIH	Thu, Nov 18, 1999	4.06	4.13	4.06	4.13
1603	NASDAQ	PPIH	Wed, Nov 17, 1999	3.91	3.91	3.78	3.88
1602	NASDAQ	PPIH	Mon, Nov 15, 1999	4.13	4.13	3.63	3.63
1601	NASDAQ	PPIH	Fri, Nov 12, 1999	4.13	4.13	4.13	4.13
1600	NASDAQ	PPIH	Thu, Nov 11, 1999	4.00	4.13	4.00	4.06
1599	NASDAQ	PPIH	Wed, Nov 10, 1999	3.81	3.81	3.81	3.81
1598	NASDAQ	PPIH	Mon, Nov 8, 1999	3.75	3.78	3.75	3.75
1597	NASDAQ	PPIH	Fri, Nov 5, 1999	4.00	4.00	3.75	3.75
1596	NASDAQ	PPIH	Thu, Nov 4, 1999	3.75	3.88	3.75	3.75
1595	NASDAQ	PPIH	Mon, Nov 1, 1999	3.38	3.38	3.25	3.38
1594	NASDAQ	PPIH	Fri, Oct 29, 1999	4.00	4.00	3.38	3.94
1593	NASDAQ	PPIH	Tue, Oct 26, 1999	4.63	4.63	4.00	4.00
1592	NASDAQ	PPIH	Mon, Oct 25, 1999	4.25	4.25	4.00	4.00
1591	NASDAQ	PPIH	Wed, Oct 20, 1999	5.00	5.00	4.63	4.63
1590	NASDAQ	PPIH	Mon, Oct 18, 1999	4.31	4.31	4.25	4.25
1589	NASDAQ	PPIH	Wed, Oct 13, 1999	4.38	4.38	4.25	4.25
1588	NASDAQ	PPIH	Tue, Oct 12, 1999	4.38	4.38	4.38	4.38
1587	NASDAQ	PPIH	Wed, Oct 6, 1999	4.50	4.63	4.50	4.50
1586	NASDAQ	PPIH	Tue, Oct 5, 1999	4.75	4.75	4.75	4.75
1585	NASDAQ	PPIH	Mon, Oct 4, 1999	4.75	4.75	4.75	4.75
1584	NASDAQ	PPIH	Fri, Oct 1, 1999	4.72	4.72	4.72	4.72
1583	NASDAQ	PPIH	Thu, Sep 30, 1999	5.19	5.19	4.63	4.88
1582	NASDAQ	PPIH	Wed, Sep 29, 1999	5.13	5.38	5.00	5.38
1581	NASDAQ	PPIH	Tue, Sep 28, 1999	5.16	5.16	5.13	5.16
1580	NASDAQ	PPIH	Fri, Sep 24, 1999	5.25	5.50	5.25	5.50
1579	NASDAQ	PPIH	Wed, Sep 22, 1999	5.19	5.19	5.19	5.19
1578	NASDAQ	PPIH	Tue, Sep 21, 1999	5.31	5.31	5.31	5.31
1577	NASDAQ	PPIH	Mon, Sep 20, 1999	5.00	5.00	5.00	5.00
1576	NASDAQ	PPIH	Fri, Sep 17, 1999	5.00	5.00	5.00	5.00
1575	NASDAQ	PPIH	Thu, Sep 16, 1999	5.00	5.25	5.00	5.25
1574	NASDAQ	PPIH	Wed, Sep 15, 1999	5.25	5.25	5.25	5.25
1573	NASDAQ	PPIH	Tue, Sep 14, 1999	5.00	5.00	5.00	5.00
1572	NASDAQ	PPIH	Mon, Sep 13, 1999	5.00	5.25	5.00	5.00
1571	NASDAQ	PPIH	Fri, Sep 10, 1999	5.00	5.00	5.00	5.00
1570	NASDAQ	PPIH	Thu, Sep 9, 1999	5.00	5.00	5.00	5.00
1569	NASDAQ	PPIH	Thu, Sep 2, 1999	5.00	5.00	4.75	4.75
1568	NASDAQ	PPIH	Wed, Sep 1, 1999	5.00	5.00	5.00	5.00
1567	NASDAQ	PPIH	Tue, Aug 31, 1999	5.00	5.75	5.00	5.75
1566	NASDAQ	PPIH	Mon, Aug 30, 1999	4.88	5.72	4.88	5.72
1565	NASDAQ	PPIH	Fri, Aug 27, 1999	4.38	4.72	4.38	4.72
1564	NASDAQ	PPIH	Wed, Aug 25, 1999	4.25	4.25	4.25	4.25
1563	NASDAQ	PPIH	Tue, Aug 24, 1999	4.25	4.25	4.25	4.25
1562	NASDAQ	PPIH	Tue, Aug 17, 1999	4.13	4.44	4.13	4.44
1561	NASDAQ	PPIH	Mon, Aug 16, 1999	4.38	4.38	4.38	4.38
1560	NASDAQ	PPIH	Fri, Aug 13, 1999	4.38	4.38	4.38	4.38
1559	NASDAQ	PPIH	Tue, Aug 10, 1999	4.13	4.25	4.13	4.25
1558	NASDAQ	PPIH	Fri, Aug 6, 1999	4.38	4.38	4.13	4.16
1557	NASDAQ	PPIH	Thu, Aug 5, 1999	4.00	4.13	4.00	4.13
1556	NASDAQ	PPIH	Wed, Aug 4, 1999	4.06	4.50	4.06	4.13
1555	NASDAQ	PPIH	Wed, Jul 28, 1999	4.25	4.25	4.25	4.25
1554	NASDAQ	PPIH	Tue, Jul 27, 1999	4.25	4.25	4.25	4.25
1553	NASDAQ	PPIH	Mon, Jul 26, 1999	4.38	4.38	4.25	4.25
1552	NASDAQ	PPIH	Thu, Jul 22, 1999	4.63	4.63	4.38	4.50
1551	NASDAQ	PPIH	Wed, Jul 21, 1999	4.63	4.63	4.63	4.63
1550	NASDAQ	PPIH	Mon, Jul 19, 1999	4.38	4.38	4.38	4.38
1549	NASDAQ	PPIH	Fri, Jul 16, 1999	4.13	4.13	4.13	4.13
1548	NASDAQ	PPIH	Thu, Jul 15, 1999	4.75	4.75	4.63	4.63
1547	NASDAQ	PPIH	Wed, Jul 14, 1999	4.50	4.50	4.38	4.50
1546	NASDAQ	PPIH	Tue, Jul 13, 1999	4.63	4.63	4.63	4.63
1545	NASDAQ	PPIH	Mon, Jul 12, 1999	4.63	4.63	4.38	4.38
1544	NASDAQ	PPIH	Fri, Jul 9, 1999	4.38	4.63	4.38	4.38
1543	NASDAQ	PPIH	Thu, Jul 8, 1999	4.38	4.38	4.38	4.38
1542	NASDAQ	PPIH	Tue, Jul 6, 1999	4.75	4.75	4.38	4.38
1541	NASDAQ	PPIH	Fri, Jul 2, 1999	4.88	5.03	4.75	4.75
1540	NASDAQ	PPIH	Thu, Jul 1, 1999	5.00	5.03	5.00	5.03
1539	NASDAQ	PPIH	Wed, Jun 30, 1999	5.00	5.00	4.41	5.00
1538	NASDAQ	PPIH	Mon, Jun 28, 1999	4.97	5.13	4.97	5.06
1537	NASDAQ	PPIH	Fri, Jun 25, 1999	4.38	4.63	4.38	4.63
1536	NASDAQ	PPIH	Wed, Jun 23, 1999	4.38	4.38	4.38	4.38
1535	NASDAQ	PPIH	Tue, Jun 22, 1999	4.38	4.38	4.38	4.38
1534	NASDAQ	PPIH	Fri, Jun 18, 1999	4.38	4.38	4.38	4.38
1533	NASDAQ	PPIH	Thu, Jun 17, 1999	4.38	4.38	4.38	4.38
1532	NASDAQ	PPIH	Wed, Jun 16, 1999	4.50	4.50	4.50	4.50
1531	NASDAQ	PPIH	Tue, Jun 15, 1999	4.56	4.75	4.56	4.75
1530	NASDAQ	PPIH	Mon, Jun 14, 1999	4.50	4.94	4.50	4.56
1529	NASDAQ	PPIH	Fri, Jun 11, 1999	4.50	4.50	4.50	4.50
1528	NASDAQ	PPIH	Thu, Jun 10, 1999	4.50	4.72	4.50	4.72
1527	NASDAQ	PPIH	Tue, Jun 8, 1999	4.50	4.50	4.50	4.50
1526	NASDAQ	PPIH	Mon, Jun 7, 1999	4.50	4.50	4.50	4.50
1525	NASDAQ	PPIH	Fri, Jun 4, 1999	4.50	4.94	4.50	4.94
1524	NASDAQ	PPIH	Wed, Jun 2, 1999	4.50	4.50	4.50	4.50
1523	NASDAQ	PPIH	Tue, Jun 1, 1999	4.25	4.94	4.25	4.94
1522	NASDAQ	PPIH	Fri, May 28, 1999	4.28	4.28	4.25	4.25
1521	NASDAQ	PPIH	Thu, May 27, 1999	4.28	4.50	4.28	4.50
1520	NASDAQ	PPIH	Wed, May 26, 1999	4.50	4.50	4.50	4.50
1519	NASDAQ	PPIH	Mon, May 24, 1999	4.50	4.50	4.50	4.50
1518	NASDAQ	PPIH	Thu, May 20, 1999	4.50	4.64	4.50	4.50
1517	NASDAQ	PPIH	Fri, May 14, 1999	4.50	4.50	4.50	4.50
1516	NASDAQ	PPIH	Wed, May 12, 1999	4.50	4.50	4.38	4.38
1515	NASDAQ	PPIH	Tue, May 11, 1999	4.50	4.50	4.50	4.50
1514	NASDAQ	PPIH	Mon, May 10, 1999	4.50	4.50	4.50	4.50
1513	NASDAQ	PPIH	Thu, May 6, 1999	4.75	5.00	4.75	5.00
1512	NASDAQ	PPIH	Tue, May 4, 1999	4.69	4.69	4.69	4.69
1511	NASDAQ	PPIH	Mon, May 3, 1999	4.69	4.69	4.69	4.69
1510	NASDAQ	PPIH	Fri, Apr 30, 1999	4.44	4.50	4.00	4.38
1509	NASDAQ	PPIH	Thu, Apr 29, 1999	4.00	4.13	3.53	3.53
1508	NASDAQ	PPIH	Wed, Apr 28, 1999	4.00	4.00	4.00	4.00
1507	NASDAQ	PPIH	Tue, Apr 27, 1999	4.25	4.25	4.00	4.00
1506	NASDAQ	PPIH	Fri, Apr 23, 1999	3.94	3.94	3.94	3.94
1505	NASDAQ	PPIH	Wed, Apr 21, 1999	3.75	3.75	3.63	3.75
1504	NASDAQ	PPIH	Tue, Apr 20, 1999	4.47	4.63	3.63	3.63
1503	NASDAQ	PPIH	Mon, Apr 19, 1999	4.25	4.50	3.75	4.06
1502	NASDAQ	PPIH	Fri, Apr 16, 1999	4.00	4.00	3.25	3.25
1501	NASDAQ	PPIH	Thu, Apr 15, 1999	3.25	3.75	3.25	3.75
1500	NASDAQ	PPIH	Wed, Apr 14, 1999	3.13	3.25	3.13	3.25
1499	NASDAQ	PPIH	Mon, Apr 12, 1999	3.50	3.50	3.50	3.50
1498	NASDAQ	PPIH	Fri, Apr 9, 1999	3.13	3.13	3.13	3.13
1497	NASDAQ	PPIH	Thu, Apr 8, 1999	3.25	3.25	3.13	3.13
1496	NASDAQ	PPIH	Wed, Apr 7, 1999	3.50	3.50	3.00	3.03
1495	NASDAQ	PPIH	Tue, Apr 6, 1999	4.00	4.50	3.13	3.38
1494	NASDAQ	PPIH	Mon, Apr 5, 1999	3.31	4.50	3.00	3.00
1493	NASDAQ	PPIH	Thu, Apr 1, 1999	3.13	3.13	2.75	2.81
1492	NASDAQ	PPIH	Wed, Mar 31, 1999	4.00	4.00	2.75	3.13
1491	NASDAQ	PPIH	Tue, Mar 30, 1999	4.00	4.00	4.00	4.00
1490	NASDAQ	PPIH	Fri, Mar 26, 1999	4.00	4.00	4.00	4.00
1489	NASDAQ	PPIH	Wed, Mar 24, 1999	4.38	4.38	4.25	4.25
1488	NASDAQ	PPIH	Tue, Mar 23, 1999	4.00	4.00	3.75	3.75
1487	NASDAQ	PPIH	Fri, Mar 19, 1999	4.50	4.50	3.75	3.75
1486	NASDAQ	PPIH	Thu, Mar 18, 1999	4.00	4.00	3.75	3.75
1485	NASDAQ	PPIH	Wed, Mar 17, 1999	4.50	4.50	4.50	4.50
1484	NASDAQ	PPIH	Tue, Mar 16, 1999	3.75	4.00	3.69	4.00
1483	NASDAQ	PPIH	Mon, Mar 15, 1999	3.75	3.81	3.25	3.25
1482	NASDAQ	PPIH	Fri, Mar 12, 1999	3.75	4.13	3.75	3.75
1481	NASDAQ	PPIH	Thu, Mar 11, 1999	4.53	4.53	3.75	3.75
1480	NASDAQ	PPIH	Wed, Mar 10, 1999	4.75	4.75	4.53	4.53
1479	NASDAQ	PPIH	Mon, Mar 8, 1999	4.77	4.77	4.77	4.77
1478	NASDAQ	PPIH	Thu, Mar 4, 1999	5.00	5.00	5.00	5.00
1477	NASDAQ	PPIH	Tue, Mar 2, 1999	4.53	4.53	4.53	4.53
1476	NASDAQ	PPIH	Mon, Mar 1, 1999	4.88	4.88	4.88	4.88
1475	NASDAQ	PPIH	Fri, Feb 26, 1999	4.53	4.53	4.53	4.53
1474	NASDAQ	PPIH	Thu, Feb 25, 1999	4.53	4.70	4.53	4.70
1473	NASDAQ	PPIH	Wed, Feb 24, 1999	4.53	4.53	4.53	4.53
1472	NASDAQ	PPIH	Tue, Feb 23, 1999	4.78	4.78	4.75	4.75
1471	NASDAQ	PPIH	Mon, Feb 22, 1999	4.78	4.78	4.78	4.78
1470	NASDAQ	PPIH	Wed, Feb 17, 1999	4.75	4.75	4.75	4.75
1469	NASDAQ	PPIH	Tue, Feb 16, 1999	4.75	4.75	4.75	4.75
1468	NASDAQ	PPIH	Tue, Feb 9, 1999	4.13	4.25	4.13	4.25
1467	NASDAQ	PPIH	Mon, Feb 8, 1999	4.56	4.56	4.56	4.56
1466	NASDAQ	PPIH	Fri, Feb 5, 1999	4.63	5.00	4.25	4.25
1465	NASDAQ	PPIH	Thu, Feb 4, 1999	4.88	5.00	4.25	4.25
1464	NASDAQ	PPIH	Wed, Feb 3, 1999	5.25	5.25	5.00	5.00
1463	NASDAQ	PPIH	Mon, Feb 1, 1999	4.88	4.88	4.88	4.88
1462	NASDAQ	PPIH	Fri, Jan 29, 1999	5.13	5.75	5.00	5.75
1461	NASDAQ	PPIH	Thu, Jan 28, 1999	5.00	5.00	5.00	5.00
1460	NASDAQ	PPIH	Wed, Jan 27, 1999	5.00	5.00	4.88	5.00
1459	NASDAQ	PPIH	Mon, Jan 25, 1999	4.75	4.75	4.75	4.75
1458	NASDAQ	PPIH	Thu, Jan 21, 1999	5.38	5.38	5.38	5.38
1457	NASDAQ	PPIH	Wed, Jan 20, 1999	5.25	5.25	5.25	5.25
1456	NASDAQ	PPIH	Tue, Jan 19, 1999	4.75	4.75	4.75	4.75
1455	NASDAQ	PPIH	Fri, Jan 15, 1999	4.75	5.00	4.75	5.00
1454	NASDAQ	PPIH	Thu, Jan 14, 1999	5.25	5.25	5.25	5.25
1453	NASDAQ	PPIH	Wed, Jan 13, 1999	5.25	5.25	5.25	5.25
1452	NASDAQ	PPIH	Tue, Jan 12, 1999	5.25	5.25	5.25	5.25
1451	NASDAQ	PPIH	Mon, Jan 11, 1999	4.75	4.75	4.75	4.75
1450	NASDAQ	PPIH	Fri, Jan 8, 1999	5.00	5.02	5.00	5.00
1449	NASDAQ	PPIH	Thu, Jan 7, 1999	5.25	5.25	5.25	5.25
1448	NASDAQ	PPIH	Wed, Jan 6, 1999	5.25	5.25	5.25	5.25
1447	NASDAQ	PPIH	Tue, Jan 5, 1999	5.31	5.31	5.25	5.25
1446	NASDAQ	PPIH	Mon, Jan 4, 1999	5.25	5.25	5.25	5.25
1445	NASDAQ	PPIH	Thu, Dec 31, 1998	5.00	5.09	5.00	5.00
1444	NASDAQ	PPIH	Tue, Dec 29, 1998	5.13	5.19	5.00	5.00
1443	NASDAQ	PPIH	Mon, Dec 28, 1998	5.00	5.00	5.00	5.00
1442	NASDAQ	PPIH	Thu, Dec 24, 1998	5.19	5.19	5.00	5.00
1441	NASDAQ	PPIH	Wed, Dec 23, 1998	5.06	5.06	5.06	5.06
1440	NASDAQ	PPIH	Tue, Dec 22, 1998	5.19	5.44	5.13	5.13
1439	NASDAQ	PPIH	Mon, Dec 21, 1998	5.19	5.44	5.19	5.19
1438	NASDAQ	PPIH	Fri, Dec 18, 1998	5.56	5.63	5.19	5.41
1437	NASDAQ	PPIH	Thu, Dec 17, 1998	5.19	5.38	5.19	5.38
1436	NASDAQ	PPIH	Wed, Dec 16, 1998	5.19	5.19	5.19	5.19
1435	NASDAQ	PPIH	Mon, Dec 14, 1998	5.44	5.44	5.44	5.44
1434	NASDAQ	PPIH	Fri, Dec 11, 1998	5.13	5.13	5.13	5.13
1433	NASDAQ	PPIH	Thu, Dec 10, 1998	5.13	5.13	5.13	5.13
1432	NASDAQ	PPIH	Wed, Dec 9, 1998	5.13	5.13	5.13	5.13
1431	NASDAQ	PPIH	Tue, Dec 8, 1998	5.13	5.44	5.13	5.13
1430	NASDAQ	PPIH	Mon, Dec 7, 1998	5.88	5.88	5.13	5.13
1429	NASDAQ	PPIH	Fri, Dec 4, 1998	5.42	5.42	5.42	5.42
1428	NASDAQ	PPIH	Thu, Dec 3, 1998	5.13	5.13	5.13	5.13
1427	NASDAQ	PPIH	Wed, Dec 2, 1998	5.67	5.67	5.56	5.56
1426	NASDAQ	PPIH	Tue, Dec 1, 1998	5.50	5.69	5.38	5.38
1425	NASDAQ	PPIH	Fri, Nov 27, 1998	6.13	6.13	6.13	6.13
1424	NASDAQ	PPIH	Tue, Nov 24, 1998	5.75	5.75	5.75	5.75
1423	NASDAQ	PPIH	Thu, Nov 19, 1998	6.00	6.00	5.38	5.38
1422	NASDAQ	PPIH	Tue, Nov 17, 1998	5.69	6.13	5.38	6.13
1421	NASDAQ	PPIH	Mon, Nov 16, 1998	5.75	5.75	5.75	5.75
1420	NASDAQ	PPIH	Fri, Nov 13, 1998	5.38	5.75	5.38	5.75
1419	NASDAQ	PPIH	Wed, Nov 11, 1998	5.50	5.50	5.50	5.50
1418	NASDAQ	PPIH	Tue, Nov 10, 1998	5.63	5.75	5.50	5.50
1417	NASDAQ	PPIH	Mon, Nov 9, 1998	5.50	5.63	5.50	5.50
1416	NASDAQ	PPIH	Fri, Nov 6, 1998	5.44	5.56	5.44	5.50
1415	NASDAQ	PPIH	Thu, Nov 5, 1998	5.13	5.13	5.13	5.13
1414	NASDAQ	PPIH	Tue, Nov 3, 1998	5.06	5.06	5.06	5.06
1413	NASDAQ	PPIH	Mon, Nov 2, 1998	5.31	5.31	5.00	5.31
1412	NASDAQ	PPIH	Fri, Oct 30, 1998	5.44	5.50	5.38	5.38
1411	NASDAQ	PPIH	Thu, Oct 29, 1998	5.25	5.45	5.25	5.45
1410	NASDAQ	PPIH	Mon, Oct 26, 1998	5.25	5.25	5.25	5.25
1409	NASDAQ	PPIH	Fri, Oct 23, 1998	5.25	5.25	5.25	5.25
1408	NASDAQ	PPIH	Thu, Oct 22, 1998	4.75	4.91	4.50	4.91
1407	NASDAQ	PPIH	Wed, Oct 21, 1998	4.75	5.25	4.75	5.25
1406	NASDAQ	PPIH	Mon, Oct 19, 1998	5.50	5.50	4.75	4.75
1405	NASDAQ	PPIH	Fri, Oct 16, 1998	4.75	4.75	4.75	4.75
1404	NASDAQ	PPIH	Wed, Oct 14, 1998	4.75	4.75	4.75	4.75
1403	NASDAQ	PPIH	Mon, Oct 12, 1998	4.81	5.69	4.81	5.00
1402	NASDAQ	PPIH	Fri, Oct 9, 1998	5.75	5.75	4.75	4.75
1401	NASDAQ	PPIH	Thu, Oct 8, 1998	5.00	5.00	5.00	5.00
1400	NASDAQ	PPIH	Wed, Oct 7, 1998	5.25	5.25	5.25	5.25
1399	NASDAQ	PPIH	Mon, Oct 5, 1998	5.50	5.88	5.50	5.88
1398	NASDAQ	PPIH	Fri, Sep 25, 1998	5.50	6.00	5.50	6.00
1397	NASDAQ	PPIH	Wed, Sep 23, 1998	5.50	5.75	5.50	5.75
1396	NASDAQ	PPIH	Tue, Sep 22, 1998	6.00	6.00	6.00	6.00
1395	NASDAQ	PPIH	Mon, Sep 21, 1998	6.00	6.00	6.00	6.00
1394	NASDAQ	PPIH	Fri, Sep 18, 1998	6.00	6.63	6.00	6.63
1393	NASDAQ	PPIH	Thu, Sep 17, 1998	6.25	6.25	6.25	6.25
1392	NASDAQ	PPIH	Tue, Sep 15, 1998	6.00	6.00	6.00	6.00
1391	NASDAQ	PPIH	Mon, Sep 14, 1998	7.25	7.25	6.06	7.16
1390	NASDAQ	PPIH	Thu, Sep 10, 1998	7.00	7.00	6.00	6.19
1389	NASDAQ	PPIH	Tue, Sep 8, 1998	5.75	5.75	5.75	5.75
1388	NASDAQ	PPIH	Mon, Aug 31, 1998	6.25	6.25	6.25	6.25
1387	NASDAQ	PPIH	Wed, Aug 26, 1998	6.63	6.63	6.63	6.63
1386	NASDAQ	PPIH	Mon, Aug 24, 1998	7.50	7.50	7.50	7.50
1385	NASDAQ	PPIH	Thu, Aug 20, 1998	7.00	7.00	7.00	7.00
1384	NASDAQ	PPIH	Wed, Aug 19, 1998	7.00	7.00	7.00	7.00
1383	NASDAQ	PPIH	Tue, Aug 18, 1998	7.50	7.50	7.38	7.38
1382	NASDAQ	PPIH	Mon, Aug 17, 1998	7.88	7.88	7.88	7.88
1381	NASDAQ	PPIH	Fri, Aug 14, 1998	7.13	7.13	7.13	7.13
1380	NASDAQ	PPIH	Thu, Aug 13, 1998	7.25	7.25	7.25	7.25
1379	NASDAQ	PPIH	Wed, Aug 12, 1998	7.25	7.25	7.25	7.25
1378	NASDAQ	PPIH	Tue, Aug 11, 1998	7.63	7.63	7.63	7.63
1377	NASDAQ	PPIH	Mon, Aug 10, 1998	7.50	7.50	7.50	7.50
1376	NASDAQ	PPIH	Fri, Aug 7, 1998	7.50	7.94	7.50	7.94
1375	NASDAQ	PPIH	Thu, Aug 6, 1998	7.63	7.63	7.50	7.50
1374	NASDAQ	PPIH	Wed, Aug 5, 1998	7.63	7.69	7.63	7.69
1373	NASDAQ	PPIH	Tue, Aug 4, 1998	7.63	7.63	7.63	7.63
1372	NASDAQ	PPIH	Thu, Jul 30, 1998	7.63	8.06	7.63	7.75
1371	NASDAQ	PPIH	Wed, Jul 29, 1998	7.63	7.63	7.63	7.63
1370	NASDAQ	PPIH	Tue, Jul 28, 1998	8.50	8.50	7.50	8.00
1369	NASDAQ	PPIH	Tue, Jul 21, 1998	8.47	8.50	8.44	8.50
1368	NASDAQ	PPIH	Mon, Jul 20, 1998	8.44	8.44	8.44	8.44
1367	NASDAQ	PPIH	Fri, Jul 17, 1998	8.44	8.44	8.44	8.44
1366	NASDAQ	PPIH	Mon, Jul 13, 1998	8.13	8.13	8.13	8.13
1365	NASDAQ	PPIH	Thu, Jul 9, 1998	8.50	8.50	8.50	8.50
1364	NASDAQ	PPIH	Wed, Jul 8, 1998	8.50	8.50	8.50	8.50
1363	NASDAQ	PPIH	Mon, Jul 6, 1998	8.50	8.59	8.00	8.59
1362	NASDAQ	PPIH	Thu, Jul 2, 1998	8.00	8.00	8.00	8.00
1361	NASDAQ	PPIH	Wed, Jul 1, 1998	8.50	8.50	8.50	8.50
1360	NASDAQ	PPIH	Tue, Jun 30, 1998	8.50	8.50	8.50	8.50
1359	NASDAQ	PPIH	Mon, Jun 29, 1998	8.50	8.50	8.25	8.50
1358	NASDAQ	PPIH	Fri, Jun 26, 1998	8.25	8.25	8.25	8.25
1357	NASDAQ	PPIH	Thu, Jun 25, 1998	8.38	8.38	8.38	8.38
1356	NASDAQ	PPIH	Thu, Jun 18, 1998	8.00	8.00	8.00	8.00
1355	NASDAQ	PPIH	Fri, Jun 12, 1998	7.94	7.94	7.94	7.94
1354	NASDAQ	PPIH	Thu, Jun 11, 1998	8.00	8.00	8.00	8.00
1353	NASDAQ	PPIH	Tue, Jun 9, 1998	8.25	8.38	8.25	8.38
1352	NASDAQ	PPIH	Mon, Jun 8, 1998	8.25	8.25	8.25	8.25
1351	NASDAQ	PPIH	Fri, Jun 5, 1998	8.38	8.63	8.25	8.63
1350	NASDAQ	PPIH	Thu, Jun 4, 1998	8.38	8.38	8.25	8.25
1349	NASDAQ	PPIH	Wed, Jun 3, 1998	8.44	8.44	8.38	8.38
1348	NASDAQ	PPIH	Tue, Jun 2, 1998	8.44	8.44	8.44	8.44
1347	NASDAQ	PPIH	Mon, Jun 1, 1998	8.38	8.38	8.38	8.38
1346	NASDAQ	PPIH	Fri, May 29, 1998	8.50	8.50	8.44	8.44
1345	NASDAQ	PPIH	Thu, May 28, 1998	8.50	8.50	8.50	8.50
1344	NASDAQ	PPIH	Wed, May 27, 1998	8.50	8.75	8.50	8.75
1343	NASDAQ	PPIH	Tue, May 26, 1998	8.63	8.63	8.63	8.63
1342	NASDAQ	PPIH	Fri, May 22, 1998	8.56	8.88	8.56	8.56
1341	NASDAQ	PPIH	Wed, May 20, 1998	8.50	8.50	8.50	8.50
1340	NASDAQ	PPIH	Tue, May 19, 1998	8.88	8.88	8.75	8.75
1339	NASDAQ	PPIH	Mon, May 18, 1998	8.50	8.75	8.50	8.56
1338	NASDAQ	PPIH	Fri, May 15, 1998	8.50	8.50	8.50	8.50
1337	NASDAQ	PPIH	Thu, May 14, 1998	8.44	8.44	8.44	8.44
1336	NASDAQ	PPIH	Tue, May 12, 1998	8.25	8.75	8.13	8.75
1335	NASDAQ	PPIH	Thu, May 7, 1998	8.25	8.56	8.25	8.56
1334	NASDAQ	PPIH	Wed, May 6, 1998	8.63	8.75	8.25	8.75
1333	NASDAQ	PPIH	Tue, May 5, 1998	8.25	8.63	8.25	8.63
1332	NASDAQ	PPIH	Mon, May 4, 1998	8.50	8.50	8.25	8.25
1331	NASDAQ	PPIH	Fri, May 1, 1998	8.44	8.45	7.75	7.75
1330	NASDAQ	PPIH	Tue, Apr 28, 1998	8.63	8.63	8.63	8.63
1329	NASDAQ	PPIH	Mon, Apr 27, 1998	7.75	8.63	7.75	8.63
1328	NASDAQ	PPIH	Fri, Apr 24, 1998	8.63	8.63	7.88	8.00
1327	NASDAQ	PPIH	Thu, Apr 23, 1998	7.63	8.50	7.63	8.13
1326	NASDAQ	PPIH	Wed, Apr 22, 1998	8.00	8.13	7.25	7.38
1325	NASDAQ	PPIH	Tue, Apr 21, 1998	8.25	8.50	8.00	8.50
1324	NASDAQ	PPIH	Mon, Apr 20, 1998	8.25	8.25	8.25	8.25
1323	NASDAQ	PPIH	Thu, Apr 16, 1998	8.00	8.56	8.00	8.56
1322	NASDAQ	PPIH	Wed, Apr 15, 1998	8.31	8.31	8.31	8.31
1321	NASDAQ	PPIH	Tue, Apr 14, 1998	8.00	8.00	8.00	8.00
1320	NASDAQ	PPIH	Mon, Apr 13, 1998	8.00	8.00	8.00	8.00
1319	NASDAQ	PPIH	Tue, Apr 7, 1998	8.13	8.50	8.13	8.50
1318	NASDAQ	PPIH	Mon, Apr 6, 1998	8.00	8.00	8.00	8.00
1317	NASDAQ	PPIH	Thu, Apr 2, 1998	8.75	8.75	8.50	8.50
1316	NASDAQ	PPIH	Tue, Mar 31, 1998	8.13	8.50	8.13	8.50
1315	NASDAQ	PPIH	Mon, Mar 30, 1998	8.00	8.31	8.00	8.31
1314	NASDAQ	PPIH	Tue, Mar 24, 1998	8.75	8.75	8.38	8.38
1313	NASDAQ	PPIH	Fri, Mar 20, 1998	8.13	8.13	8.13	8.13
1312	NASDAQ	PPIH	Thu, Mar 19, 1998	8.13	8.13	8.13	8.13
1311	NASDAQ	PPIH	Wed, Mar 18, 1998	8.00	8.00	8.00	8.00
1310	NASDAQ	PPIH	Tue, Mar 17, 1998	8.63	8.63	8.00	8.63
1309	NASDAQ	PPIH	Fri, Mar 13, 1998	8.00	8.00	8.00	8.00
1308	NASDAQ	PPIH	Thu, Mar 12, 1998	8.00	8.75	8.00	8.38
1307	NASDAQ	PPIH	Tue, Mar 10, 1998	7.88	8.75	7.88	8.75
1306	NASDAQ	PPIH	Mon, Mar 9, 1998	8.13	8.13	8.13	8.13
1305	NASDAQ	PPIH	Fri, Mar 6, 1998	7.75	7.75	7.75	7.75
1304	NASDAQ	PPIH	Thu, Mar 5, 1998	7.75	7.75	7.75	7.75
1303	NASDAQ	PPIH	Tue, Mar 3, 1998	8.13	8.13	7.75	7.75
1302	NASDAQ	PPIH	Mon, Mar 2, 1998	8.13	8.13	8.13	8.13
1301	NASDAQ	PPIH	Thu, Feb 26, 1998	8.13	8.13	8.13	8.13
1300	NASDAQ	PPIH	Tue, Feb 24, 1998	8.13	8.13	8.13	8.13
1299	NASDAQ	PPIH	Mon, Feb 23, 1998	8.13	8.13	8.13	8.13
1298	NASDAQ	PPIH	Fri, Feb 20, 1998	8.13	8.25	8.13	8.25
1297	NASDAQ	PPIH	Thu, Feb 19, 1998	8.50	8.50	8.13	8.13
1296	NASDAQ	PPIH	Wed, Feb 18, 1998	8.19	8.19	8.19	8.19
1295	NASDAQ	PPIH	Tue, Feb 17, 1998	8.13	8.13	8.13	8.13
1294	NASDAQ	PPIH	Thu, Feb 12, 1998	8.25	8.25	8.13	8.13
1293	NASDAQ	PPIH	Wed, Feb 11, 1998	8.63	8.63	8.50	8.50
1292	NASDAQ	PPIH	Mon, Feb 9, 1998	8.63	8.63	8.63	8.63
1291	NASDAQ	PPIH	Thu, Feb 5, 1998	8.75	8.75	8.75	8.75
1290	NASDAQ	PPIH	Tue, Feb 3, 1998	8.63	8.63	8.63	8.63
1289	NASDAQ	PPIH	Mon, Feb 2, 1998	8.75	8.75	8.31	8.31
1288	NASDAQ	PPIH	Fri, Jan 30, 1998	8.00	8.63	8.00	8.63
1287	NASDAQ	PPIH	Fri, Jan 23, 1998	7.75	8.00	7.75	8.00
1286	NASDAQ	PPIH	Thu, Jan 22, 1998	7.75	7.94	7.75	7.81
1285	NASDAQ	PPIH	Wed, Jan 21, 1998	8.13	8.13	8.13	8.13
1284	NASDAQ	PPIH	Thu, Jan 15, 1998	8.00	8.38	8.00	8.25
1283	NASDAQ	PPIH	Wed, Jan 14, 1998	8.00	8.00	8.00	8.00
1282	NASDAQ	PPIH	Tue, Jan 13, 1998	8.00	8.13	8.00	8.00
1281	NASDAQ	PPIH	Mon, Jan 12, 1998	8.25	8.25	8.00	8.00
1280	NASDAQ	PPIH	Fri, Jan 9, 1998	8.63	8.63	8.50	8.50
1279	NASDAQ	PPIH	Thu, Jan 8, 1998	8.63	8.88	8.63	8.88
1278	NASDAQ	PPIH	Wed, Jan 7, 1998	8.63	9.38	8.63	8.63
1277	NASDAQ	PPIH	Tue, Jan 6, 1998	8.75	8.75	8.75	8.75
1276	NASDAQ	PPIH	Mon, Jan 5, 1998	8.63	8.63	8.63	8.63
1275	NASDAQ	PPIH	Wed, Dec 31, 1997	8.50	8.50	8.50	8.50
1274	NASDAQ	PPIH	Tue, Dec 30, 1997	9.50	9.50	8.75	8.75
1273	NASDAQ	PPIH	Mon, Dec 29, 1997	9.50	9.50	9.50	9.50
1272	NASDAQ	PPIH	Wed, Dec 24, 1997	8.75	8.75	8.38	8.38
1271	NASDAQ	PPIH	Tue, Dec 23, 1997	8.75	8.75	8.63	8.75
1270	NASDAQ	PPIH	Fri, Dec 19, 1997	8.38	8.38	8.38	8.38
1269	NASDAQ	PPIH	Thu, Dec 18, 1997	8.38	8.38	8.38	8.38
1268	NASDAQ	PPIH	Wed, Dec 17, 1997	8.38	8.38	8.38	8.38
1267	NASDAQ	PPIH	Tue, Dec 16, 1997	8.50	8.50	8.38	8.38
1266	NASDAQ	PPIH	Mon, Dec 15, 1997	8.38	8.38	8.38	8.38
1265	NASDAQ	PPIH	Fri, Dec 12, 1997	8.38	8.38	8.38	8.38
1264	NASDAQ	PPIH	Thu, Dec 11, 1997	8.50	8.53	8.38	8.38
1263	NASDAQ	PPIH	Wed, Dec 10, 1997	8.50	8.50	8.50	8.50
1262	NASDAQ	PPIH	Tue, Dec 9, 1997	8.50	8.50	8.50	8.50
1261	NASDAQ	PPIH	Mon, Dec 8, 1997	8.50	8.50	8.50	8.50
1260	NASDAQ	PPIH	Fri, Dec 5, 1997	8.13	8.50	8.13	8.50
1259	NASDAQ	PPIH	Thu, Dec 4, 1997	8.50	8.75	8.13	8.75
1258	NASDAQ	PPIH	Wed, Dec 3, 1997	9.50	9.50	9.25	9.25
1257	NASDAQ	PPIH	Mon, Dec 1, 1997	9.50	9.50	9.50	9.50
1256	NASDAQ	PPIH	Fri, Nov 28, 1997	10.00	10.00	9.50	9.50
1255	NASDAQ	PPIH	Wed, Nov 26, 1997	9.75	9.75	9.50	9.75
1254	NASDAQ	PPIH	Mon, Nov 24, 1997	9.50	9.75	9.50	9.75
1253	NASDAQ	PPIH	Fri, Nov 21, 1997	9.50	9.50	9.50	9.50
1252	NASDAQ	PPIH	Thu, Nov 20, 1997	9.50	9.50	9.50	9.50
1251	NASDAQ	PPIH	Wed, Nov 19, 1997	10.00	10.00	10.00	10.00
1250	NASDAQ	PPIH	Tue, Nov 18, 1997	9.63	9.88	9.63	9.88
1249	NASDAQ	PPIH	Mon, Nov 17, 1997	9.75	9.75	9.75	9.75
1248	NASDAQ	PPIH	Fri, Nov 14, 1997	9.63	9.88	9.63	9.63
1247	NASDAQ	PPIH	Thu, Nov 13, 1997	9.63	9.75	9.63	9.75
1246	NASDAQ	PPIH	Wed, Nov 12, 1997	9.63	9.75	9.63	9.75
1245	NASDAQ	PPIH	Tue, Nov 11, 1997	9.63	9.75	9.63	9.75
1244	NASDAQ	PPIH	Mon, Nov 10, 1997	9.63	9.63	9.63	9.63
1243	NASDAQ	PPIH	Fri, Nov 7, 1997	9.75	10.00	9.75	9.75
1242	NASDAQ	PPIH	Thu, Nov 6, 1997	10.00	10.00	10.00	10.00
1241	NASDAQ	PPIH	Wed, Nov 5, 1997	10.00	10.00	10.00	10.00
1240	NASDAQ	PPIH	Mon, Nov 3, 1997	10.50	10.50	10.00	10.00
1239	NASDAQ	PPIH	Fri, Oct 31, 1997	9.75	10.25	9.75	10.00
1238	NASDAQ	PPIH	Thu, Oct 30, 1997	9.50	9.63	9.50	9.50
1237	NASDAQ	PPIH	Wed, Oct 29, 1997	9.50	9.75	9.44	9.75
1236	NASDAQ	PPIH	Tue, Oct 28, 1997	9.88	9.88	9.50	9.63
1235	NASDAQ	PPIH	Mon, Oct 27, 1997	9.63	9.75	9.63	9.75
1234	NASDAQ	PPIH	Fri, Oct 24, 1997	10.25	10.25	10.13	10.13
1233	NASDAQ	PPIH	Thu, Oct 23, 1997	10.14	10.14	10.14	10.14
1232	NASDAQ	PPIH	Wed, Oct 22, 1997	10.13	10.13	10.13	10.13
1231	NASDAQ	PPIH	Tue, Oct 21, 1997	10.25	10.25	10.25	10.25
1230	NASDAQ	PPIH	Mon, Oct 20, 1997	10.06	10.06	10.06	10.06
1229	NASDAQ	PPIH	Fri, Oct 17, 1997	10.00	10.00	10.00	10.00
1228	NASDAQ	PPIH	Thu, Oct 16, 1997	10.00	10.00	10.00	10.00
1227	NASDAQ	PPIH	Wed, Oct 15, 1997	10.00	10.00	10.00	10.00
1226	NASDAQ	PPIH	Tue, Oct 14, 1997	10.50	10.50	10.00	10.44
1225	NASDAQ	PPIH	Mon, Oct 13, 1997	10.00	10.19	10.00	10.19
1224	NASDAQ	PPIH	Fri, Oct 10, 1997	10.13	10.13	10.00	10.13
1223	NASDAQ	PPIH	Thu, Oct 9, 1997	10.25	10.25	10.25	10.25
1222	NASDAQ	PPIH	Tue, Oct 7, 1997	10.13	10.19	10.00	10.19
1221	NASDAQ	PPIH	Mon, Oct 6, 1997	10.50	10.50	10.13	10.25
1220	NASDAQ	PPIH	Fri, Oct 3, 1997	10.25	10.25	10.13	10.13
1219	NASDAQ	PPIH	Thu, Oct 2, 1997	10.25	10.25	10.25	10.25
1218	NASDAQ	PPIH	Tue, Sep 30, 1997	10.38	10.38	10.25	10.25
1217	NASDAQ	PPIH	Mon, Sep 29, 1997	10.25	10.38	10.25	10.38
1216	NASDAQ	PPIH	Fri, Sep 26, 1997	10.25	10.50	10.13	10.50
1215	NASDAQ	PPIH	Thu, Sep 25, 1997	10.13	10.25	10.13	10.13
1214	NASDAQ	PPIH	Tue, Sep 23, 1997	10.25	10.50	10.13	10.25
1213	NASDAQ	PPIH	Mon, Sep 22, 1997	10.00	10.25	10.00	10.25
1212	NASDAQ	PPIH	Fri, Sep 19, 1997	10.25	10.25	10.25	10.25
1211	NASDAQ	PPIH	Thu, Sep 18, 1997	9.88	10.13	9.88	10.13
1210	NASDAQ	PPIH	Wed, Sep 17, 1997	10.13	10.13	10.13	10.13
1209	NASDAQ	PPIH	Tue, Sep 16, 1997	9.38	10.00	9.38	9.50
1208	NASDAQ	PPIH	Mon, Sep 15, 1997	9.63	10.00	9.50	9.50
1207	NASDAQ	PPIH	Fri, Sep 12, 1997	9.38	9.38	9.38	9.38
1206	NASDAQ	PPIH	Thu, Sep 11, 1997	9.38	9.44	9.25	9.44
1205	NASDAQ	PPIH	Wed, Sep 10, 1997	9.13	9.13	9.13	9.13
1204	NASDAQ	PPIH	Tue, Sep 9, 1997	9.63	9.63	9.13	9.25
1203	NASDAQ	PPIH	Mon, Sep 8, 1997	9.00	9.00	9.00	9.00
1202	NASDAQ	PPIH	Fri, Sep 5, 1997	9.00	9.00	9.00	9.00
1201	NASDAQ	PPIH	Thu, Sep 4, 1997	9.13	9.38	9.00	9.38
1200	NASDAQ	PPIH	Wed, Sep 3, 1997	9.38	9.38	8.94	9.38
1199	NASDAQ	PPIH	Tue, Sep 2, 1997	9.38	9.63	8.94	8.94
1198	NASDAQ	PPIH	Fri, Aug 29, 1997	9.38	9.38	9.38	9.38
1197	NASDAQ	PPIH	Thu, Aug 28, 1997	9.38	9.56	9.38	9.56
1196	NASDAQ	PPIH	Tue, Aug 26, 1997	9.13	9.25	9.13	9.25
1195	NASDAQ	PPIH	Mon, Aug 25, 1997	9.31	9.31	9.00	9.00
1194	NASDAQ	PPIH	Thu, Aug 21, 1997	9.13	9.25	9.13	9.25
1193	NASDAQ	PPIH	Wed, Aug 20, 1997	9.00	9.31	9.00	9.31
1192	NASDAQ	PPIH	Mon, Aug 18, 1997	9.00	9.63	9.00	9.50
1191	NASDAQ	PPIH	Fri, Aug 15, 1997	9.25	9.75	9.25	9.75
1190	NASDAQ	PPIH	Thu, Aug 14, 1997	9.13	9.13	9.13	9.13
1189	NASDAQ	PPIH	Wed, Aug 13, 1997	9.25	9.50	9.13	9.50
1188	NASDAQ	PPIH	Fri, Aug 8, 1997	9.25	9.25	9.25	9.25
1187	NASDAQ	PPIH	Thu, Aug 7, 1997	9.25	9.25	9.25	9.25
1186	NASDAQ	PPIH	Wed, Aug 6, 1997	9.25	9.50	9.25	9.50
1185	NASDAQ	PPIH	Tue, Aug 5, 1997	9.13	9.31	9.13	9.31
1184	NASDAQ	PPIH	Mon, Aug 4, 1997	9.25	9.25	9.25	9.25
1183	NASDAQ	PPIH	Fri, Aug 1, 1997	9.25	9.38	9.25	9.38
1182	NASDAQ	PPIH	Thu, Jul 31, 1997	10.00	10.00	9.38	9.38
1181	NASDAQ	PPIH	Wed, Jul 30, 1997	9.38	9.69	9.38	9.69
1180	NASDAQ	PPIH	Mon, Jul 28, 1997	9.63	9.63	9.38	9.38
1179	NASDAQ	PPIH	Fri, Jul 25, 1997	9.50	9.63	9.25	9.63
1178	NASDAQ	PPIH	Thu, Jul 24, 1997	9.00	10.13	9.00	9.88
1177	NASDAQ	PPIH	Wed, Jul 23, 1997	9.25	9.25	8.00	8.88
1176	NASDAQ	PPIH	Mon, Jul 21, 1997	9.50	9.50	9.50	9.50
1175	NASDAQ	PPIH	Fri, Jul 18, 1997	9.50	9.50	9.50	9.50
1174	NASDAQ	PPIH	Thu, Jul 17, 1997	9.63	9.88	9.52	9.88
1173	NASDAQ	PPIH	Wed, Jul 16, 1997	9.50	9.50	9.50	9.50
1172	NASDAQ	PPIH	Tue, Jul 15, 1997	9.50	9.88	9.50	9.50
1171	NASDAQ	PPIH	Mon, Jul 14, 1997	10.00	10.00	9.50	9.50
1170	NASDAQ	PPIH	Fri, Jul 11, 1997	10.00	10.00	9.75	9.75
1169	NASDAQ	PPIH	Thu, Jul 10, 1997	10.00	10.00	9.75	9.75
1168	NASDAQ	PPIH	Wed, Jul 9, 1997	10.25	10.50	10.00	10.25
1167	NASDAQ	PPIH	Tue, Jul 8, 1997	10.00	10.13	9.63	10.00
1166	NASDAQ	PPIH	Mon, Jul 7, 1997	9.25	9.75	9.25	9.63
1165	NASDAQ	PPIH	Thu, Jul 3, 1997	9.38	9.38	9.13	9.38
1164	NASDAQ	PPIH	Wed, Jul 2, 1997	9.13	9.38	9.13	9.38
1163	NASDAQ	PPIH	Tue, Jul 1, 1997	9.38	9.38	9.13	9.38
1162	NASDAQ	PPIH	Mon, Jun 30, 1997	9.25	10.00	9.25	9.50
1161	NASDAQ	PPIH	Fri, Jun 27, 1997	8.88	9.25	8.75	9.25
1160	NASDAQ	PPIH	Thu, Jun 26, 1997	8.88	8.88	8.88	8.88
1159	NASDAQ	PPIH	Wed, Jun 25, 1997	8.38	8.88	8.38	8.88
1158	NASDAQ	PPIH	Tue, Jun 24, 1997	8.75	8.75	8.50	8.63
1157	NASDAQ	PPIH	Mon, Jun 23, 1997	8.75	8.75	8.50	8.56
1156	NASDAQ	PPIH	Fri, Jun 20, 1997	8.25	8.63	8.25	8.63
1155	NASDAQ	PPIH	Thu, Jun 19, 1997	8.25	8.25	8.25	8.25
1154	NASDAQ	PPIH	Wed, Jun 18, 1997	8.63	8.63	8.25	8.25
1153	NASDAQ	PPIH	Tue, Jun 17, 1997	8.50	8.63	8.25	8.25
1152	NASDAQ	PPIH	Mon, Jun 16, 1997	8.13	8.50	8.13	8.50
1151	NASDAQ	PPIH	Fri, Jun 13, 1997	8.13	8.25	8.13	8.25
1150	NASDAQ	PPIH	Thu, Jun 12, 1997	8.13	8.13	8.13	8.13
1149	NASDAQ	PPIH	Wed, Jun 11, 1997	8.50	8.50	8.50	8.50
1148	NASDAQ	PPIH	Tue, Jun 10, 1997	8.38	8.38	8.13	8.13
1147	NASDAQ	PPIH	Mon, Jun 9, 1997	8.13	8.25	8.13	8.25
1146	NASDAQ	PPIH	Fri, Jun 6, 1997	8.25	8.31	8.13	8.19
1145	NASDAQ	PPIH	Thu, Jun 5, 1997	8.13	8.19	8.00	8.19
1144	NASDAQ	PPIH	Wed, Jun 4, 1997	7.88	8.06	7.88	8.06
1143	NASDAQ	PPIH	Mon, Jun 2, 1997	8.25	8.25	7.88	8.00
1142	NASDAQ	PPIH	Fri, May 30, 1997	8.13	8.13	7.88	7.88
1141	NASDAQ	PPIH	Thu, May 29, 1997	7.63	7.88	7.50	7.88
1140	NASDAQ	PPIH	Wed, May 28, 1997	7.50	7.56	7.38	7.50
1139	NASDAQ	PPIH	Tue, May 27, 1997	7.25	7.25	7.25	7.25
1138	NASDAQ	PPIH	Fri, May 23, 1997	7.63	7.63	7.50	7.63
1137	NASDAQ	PPIH	Thu, May 22, 1997	7.25	7.63	7.25	7.44
1136	NASDAQ	PPIH	Tue, May 20, 1997	7.25	7.25	7.25	7.25
1135	NASDAQ	PPIH	Mon, May 19, 1997	7.50	7.63	7.25	7.25
1134	NASDAQ	PPIH	Fri, May 16, 1997	7.50	7.50	7.50	7.50
1133	NASDAQ	PPIH	Thu, May 15, 1997	7.50	7.50	7.50	7.50
1132	NASDAQ	PPIH	Wed, May 14, 1997	7.00	7.25	7.00	7.00
1131	NASDAQ	PPIH	Tue, May 13, 1997	6.75	6.75	6.75	6.75
1130	NASDAQ	PPIH	Mon, May 12, 1997	7.00	7.00	6.75	7.00
1129	NASDAQ	PPIH	Fri, May 9, 1997	6.75	7.00	6.75	7.00
1128	NASDAQ	PPIH	Thu, May 8, 1997	7.00	7.00	7.00	7.00
1127	NASDAQ	PPIH	Wed, May 7, 1997	7.00	7.00	7.00	7.00
1126	NASDAQ	PPIH	Tue, May 6, 1997	7.13	7.13	7.13	7.13
1125	NASDAQ	PPIH	Mon, May 5, 1997	6.63	6.63	6.63	6.63
1124	NASDAQ	PPIH	Fri, May 2, 1997	6.88	7.00	6.88	7.00
1123	NASDAQ	PPIH	Thu, May 1, 1997	7.00	7.00	6.88	6.88
1122	NASDAQ	PPIH	Wed, Apr 30, 1997	6.75	7.00	6.75	7.00
1121	NASDAQ	PPIH	Mon, Apr 28, 1997	6.88	7.00	6.88	6.95
1120	NASDAQ	PPIH	Fri, Apr 25, 1997	6.88	6.88	6.88	6.88
1119	NASDAQ	PPIH	Thu, Apr 24, 1997	7.13	7.13	6.88	6.88
1118	NASDAQ	PPIH	Wed, Apr 23, 1997	7.13	7.13	7.13	7.13
1117	NASDAQ	PPIH	Tue, Apr 22, 1997	6.77	6.77	6.77	6.77
1116	NASDAQ	PPIH	Mon, Apr 21, 1997	6.75	6.75	6.75	6.75
1115	NASDAQ	PPIH	Fri, Apr 18, 1997	7.13	7.13	6.75	6.75
1114	NASDAQ	PPIH	Thu, Apr 17, 1997	7.13	7.13	7.13	7.13
1113	NASDAQ	PPIH	Wed, Apr 16, 1997	7.13	7.13	7.00	7.13
1112	NASDAQ	PPIH	Tue, Apr 15, 1997	7.38	7.38	7.19	7.25
1111	NASDAQ	PPIH	Mon, Apr 14, 1997	7.13	7.50	7.13	7.50
1110	NASDAQ	PPIH	Fri, Apr 11, 1997	7.25	7.25	7.05	7.05
1109	NASDAQ	PPIH	Thu, Apr 10, 1997	7.25	7.25	7.13	7.13
1108	NASDAQ	PPIH	Wed, Apr 9, 1997	7.38	7.50	7.25	7.38
1107	NASDAQ	PPIH	Tue, Apr 8, 1997	7.25	7.63	7.25	7.63
1106	NASDAQ	PPIH	Mon, Apr 7, 1997	7.50	7.50	7.38	7.38
1105	NASDAQ	PPIH	Fri, Apr 4, 1997	7.63	7.88	7.63	7.88
1104	NASDAQ	PPIH	Thu, Apr 3, 1997	7.63	7.63	7.63	7.63
1103	NASDAQ	PPIH	Wed, Apr 2, 1997	7.63	7.63	7.63	7.63
1102	NASDAQ	PPIH	Tue, Apr 1, 1997	7.69	7.75	7.63	7.63
1101	NASDAQ	PPIH	Mon, Mar 31, 1997	7.75	7.75	7.69	7.69
1100	NASDAQ	PPIH	Thu, Mar 27, 1997	7.88	8.00	7.75	8.00
1099	NASDAQ	PPIH	Wed, Mar 26, 1997	7.75	7.81	7.75	7.75
1098	NASDAQ	PPIH	Tue, Mar 25, 1997	7.88	7.88	7.88	7.88
1097	NASDAQ	PPIH	Mon, Mar 24, 1997	8.00	8.00	7.75	8.00
1096	NASDAQ	PPIH	Fri, Mar 21, 1997	8.00	8.00	7.75	7.75
1095	NASDAQ	PPIH	Thu, Mar 20, 1997	8.13	8.13	8.13	8.13
1094	NASDAQ	PPIH	Wed, Mar 19, 1997	8.13	8.13	8.13	8.13
1093	NASDAQ	PPIH	Tue, Mar 18, 1997	8.63	8.63	8.38	8.50
1092	NASDAQ	PPIH	Mon, Mar 17, 1997	8.38	8.38	8.38	8.38
1091	NASDAQ	PPIH	Fri, Mar 14, 1997	8.56	8.75	8.38	8.38
1090	NASDAQ	PPIH	Thu, Mar 13, 1997	8.38	8.38	8.38	8.38
1089	NASDAQ	PPIH	Wed, Mar 12, 1997	8.75	8.75	8.38	8.50
1088	NASDAQ	PPIH	Tue, Mar 11, 1997	8.44	8.50	8.38	8.50
1087	NASDAQ	PPIH	Mon, Mar 10, 1997	8.00	8.63	8.00	8.63
1086	NASDAQ	PPIH	Fri, Mar 7, 1997	8.00	8.00	8.00	8.00
1085	NASDAQ	PPIH	Thu, Mar 6, 1997	7.75	7.75	7.75	7.75
1084	NASDAQ	PPIH	Wed, Mar 5, 1997	8.00	8.00	7.88	8.00
1083	NASDAQ	PPIH	Tue, Mar 4, 1997	7.75	7.88	7.75	7.88
1082	NASDAQ	PPIH	Fri, Feb 28, 1997	7.88	7.88	7.88	7.88
1081	NASDAQ	PPIH	Thu, Feb 27, 1997	7.75	7.88	7.75	7.75
1080	NASDAQ	PPIH	Wed, Feb 26, 1997	7.63	8.13	7.63	8.13
1079	NASDAQ	PPIH	Tue, Feb 25, 1997	7.63	7.63	7.63	7.63
1078	NASDAQ	PPIH	Mon, Feb 24, 1997	7.63	7.88	7.63	7.63
1077	NASDAQ	PPIH	Thu, Feb 20, 1997	7.63	7.88	7.63	7.63
1076	NASDAQ	PPIH	Wed, Feb 19, 1997	7.69	7.69	7.69	7.69
1075	NASDAQ	PPIH	Tue, Feb 18, 1997	7.63	7.75	7.63	7.75
1074	NASDAQ	PPIH	Thu, Feb 13, 1997	7.63	7.63	7.63	7.63
1073	NASDAQ	PPIH	Wed, Feb 12, 1997	7.69	7.69	7.69	7.69
1072	NASDAQ	PPIH	Tue, Feb 11, 1997	7.69	7.75	7.63	7.75
1071	NASDAQ	PPIH	Mon, Feb 10, 1997	7.75	7.75	7.63	7.63
1070	NASDAQ	PPIH	Fri, Feb 7, 1997	7.63	8.00	7.63	7.63
1069	NASDAQ	PPIH	Thu, Feb 6, 1997	7.63	7.63	7.63	7.63
1068	NASDAQ	PPIH	Wed, Feb 5, 1997	7.63	7.88	7.63	7.88
1067	NASDAQ	PPIH	Tue, Feb 4, 1997	7.88	7.88	7.63	7.88
1066	NASDAQ	PPIH	Mon, Feb 3, 1997	7.75	8.13	7.75	7.88
1065	NASDAQ	PPIH	Fri, Jan 31, 1997	8.00	8.00	7.84	7.84
1064	NASDAQ	PPIH	Thu, Jan 30, 1997	7.63	7.63	7.63	7.63
1063	NASDAQ	PPIH	Tue, Jan 28, 1997	7.75	7.81	7.75	7.81
1062	NASDAQ	PPIH	Mon, Jan 27, 1997	7.63	7.63	7.63	7.63
1061	NASDAQ	PPIH	Fri, Jan 24, 1997	7.63	8.00	7.63	7.75
1060	NASDAQ	PPIH	Thu, Jan 23, 1997	7.88	7.88	7.63	7.75
1059	NASDAQ	PPIH	Wed, Jan 22, 1997	7.63	7.88	7.63	7.63
1058	NASDAQ	PPIH	Tue, Jan 21, 1997	7.50	7.88	7.50	7.88
1057	NASDAQ	PPIH	Mon, Jan 20, 1997	7.50	7.88	7.50	7.81
1056	NASDAQ	PPIH	Fri, Jan 17, 1997	7.50	7.50	7.50	7.50
1055	NASDAQ	PPIH	Thu, Jan 16, 1997	7.50	7.63	7.50	7.63
1054	NASDAQ	PPIH	Tue, Jan 14, 1997	7.50	7.63	7.50	7.63
1053	NASDAQ	PPIH	Mon, Jan 13, 1997	7.50	7.75	7.50	7.75
1052	NASDAQ	PPIH	Fri, Jan 10, 1997	7.75	7.75	7.75	7.75
1051	NASDAQ	PPIH	Wed, Jan 8, 1997	7.63	7.75	7.63	7.75
1050	NASDAQ	PPIH	Tue, Jan 7, 1997	7.63	7.63	7.63	7.63
1049	NASDAQ	PPIH	Mon, Jan 6, 1997	7.38	7.75	7.38	7.75
1048	NASDAQ	PPIH	Fri, Jan 3, 1997	7.88	7.88	7.38	7.56
1047	NASDAQ	PPIH	Thu, Jan 2, 1997	7.88	7.88	7.38	7.69
1046	NASDAQ	PPIH	Tue, Dec 31, 1996	8.00	8.00	7.88	7.94
1045	NASDAQ	PPIH	Mon, Dec 30, 1996	7.88	8.13	7.88	8.13
1044	NASDAQ	PPIH	Mon, Dec 23, 1996	7.88	7.88	7.88	7.88
1043	NASDAQ	PPIH	Fri, Dec 20, 1996	7.88	8.00	7.88	7.88
1042	NASDAQ	PPIH	Wed, Dec 18, 1996	7.88	8.00	7.88	8.00
1041	NASDAQ	PPIH	Mon, Dec 16, 1996	8.00	8.00	7.88	7.88
1040	NASDAQ	PPIH	Fri, Dec 13, 1996	8.13	8.13	7.88	8.00
1039	NASDAQ	PPIH	Thu, Dec 12, 1996	8.06	8.06	8.00	8.00
1038	NASDAQ	PPIH	Wed, Dec 11, 1996	7.88	7.88	7.88	7.88
1037	NASDAQ	PPIH	Mon, Dec 9, 1996	7.88	8.00	7.88	8.00
1036	NASDAQ	PPIH	Fri, Dec 6, 1996	8.00	8.00	7.88	7.88
1035	NASDAQ	PPIH	Thu, Dec 5, 1996	7.88	8.13	7.88	8.00
1034	NASDAQ	PPIH	Wed, Dec 4, 1996	8.00	8.13	7.88	8.06
1033	NASDAQ	PPIH	Tue, Dec 3, 1996	8.13	8.13	8.13	8.13
1032	NASDAQ	PPIH	Mon, Dec 2, 1996	7.75	7.75	7.75	7.75
1031	NASDAQ	PPIH	Fri, Nov 29, 1996	7.75	7.75	7.75	7.75
1030	NASDAQ	PPIH	Wed, Nov 27, 1996	8.13	8.13	7.88	7.88
1029	NASDAQ	PPIH	Tue, Nov 26, 1996	7.88	8.13	7.88	7.94
1028	NASDAQ	PPIH	Mon, Nov 25, 1996	8.00	8.13	7.75	8.00
1027	NASDAQ	PPIH	Fri, Nov 22, 1996	7.75	8.00	7.72	7.72
1026	NASDAQ	PPIH	Thu, Nov 21, 1996	7.50	8.00	7.50	7.75
1025	NASDAQ	PPIH	Wed, Nov 20, 1996	7.63	7.88	7.50	7.88
1024	NASDAQ	PPIH	Tue, Nov 19, 1996	7.63	7.63	7.38	7.50
1023	NASDAQ	PPIH	Mon, Nov 18, 1996	7.63	7.63	7.63	7.63
1022	NASDAQ	PPIH	Fri, Nov 15, 1996	7.38	7.63	7.25	7.50
1021	NASDAQ	PPIH	Thu, Nov 14, 1996	6.88	7.25	6.88	7.13
1020	NASDAQ	PPIH	Wed, Nov 13, 1996	7.75	7.75	7.00	7.06
1019	NASDAQ	PPIH	Tue, Nov 12, 1996	7.50	7.50	7.50	7.50
1018	NASDAQ	PPIH	Mon, Nov 11, 1996	7.50	7.88	7.50	7.88
1017	NASDAQ	PPIH	Wed, Nov 6, 1996	7.50	7.88	7.50	7.63
1016	NASDAQ	PPIH	Mon, Nov 4, 1996	7.50	7.69	7.50	7.69
1015	NASDAQ	PPIH	Fri, Nov 1, 1996	7.50	7.50	7.50	7.50
1014	NASDAQ	PPIH	Thu, Oct 31, 1996	8.00	8.00	7.75	7.75
1013	NASDAQ	PPIH	Wed, Oct 30, 1996	8.00	8.00	7.75	7.75
1012	NASDAQ	PPIH	Tue, Oct 29, 1996	7.75	8.00	7.75	7.88
1011	NASDAQ	PPIH	Mon, Oct 28, 1996	8.00	8.00	7.88	7.88
1010	NASDAQ	PPIH	Fri, Oct 25, 1996	7.75	8.00	7.75	7.81
1009	NASDAQ	PPIH	Thu, Oct 24, 1996	7.75	7.75	7.75	7.75
1008	NASDAQ	PPIH	Wed, Oct 23, 1996	8.13	8.13	7.75	7.75
1007	NASDAQ	PPIH	Tue, Oct 22, 1996	8.13	8.13	7.75	7.75
1006	NASDAQ	PPIH	Mon, Oct 21, 1996	8.13	8.13	7.75	7.75
1005	NASDAQ	PPIH	Fri, Oct 18, 1996	7.88	8.00	7.88	8.00
1004	NASDAQ	PPIH	Thu, Oct 17, 1996	8.00	8.00	7.75	8.00
1003	NASDAQ	PPIH	Wed, Oct 16, 1996	7.75	8.00	7.75	7.75
1002	NASDAQ	PPIH	Tue, Oct 15, 1996	7.88	8.00	7.63	7.88
1001	NASDAQ	PPIH	Mon, Oct 14, 1996	7.88	7.88	7.88	7.88
1000	NASDAQ	PPIH	Fri, Oct 11, 1996	7.88	7.88	7.88	7.88
999	NASDAQ	PPIH	Wed, Oct 9, 1996	7.50	7.56	7.50	7.56
998	NASDAQ	PPIH	Tue, Oct 8, 1996	7.88	7.88	7.50	7.50
997	NASDAQ	PPIH	Mon, Oct 7, 1996	7.63	7.88	7.50	7.88
996	NASDAQ	PPIH	Fri, Oct 4, 1996	7.50	7.63	7.50	7.63
995	NASDAQ	PPIH	Thu, Oct 3, 1996	7.50	7.50	7.25	7.38
994	NASDAQ	PPIH	Wed, Oct 2, 1996	7.50	7.50	7.50	7.50
993	NASDAQ	PPIH	Mon, Sep 30, 1996	7.25	7.38	7.13	7.13
992	NASDAQ	PPIH	Fri, Sep 27, 1996	7.50	7.50	7.13	7.38
991	NASDAQ	PPIH	Thu, Sep 26, 1996	7.25	7.50	7.25	7.50
990	NASDAQ	PPIH	Wed, Sep 25, 1996	7.31	7.31	7.13	7.31
989	NASDAQ	PPIH	Tue, Sep 24, 1996	7.38	7.38	7.13	7.13
988	NASDAQ	PPIH	Mon, Sep 23, 1996	7.25	7.50	7.25	7.50
987	NASDAQ	PPIH	Fri, Sep 20, 1996	7.25	7.25	7.25	7.25
986	NASDAQ	PPIH	Wed, Sep 18, 1996	7.25	7.63	7.25	7.25
985	NASDAQ	PPIH	Tue, Sep 17, 1996	7.25	7.50	7.25	7.50
984	NASDAQ	PPIH	Fri, Sep 13, 1996	7.25	7.63	7.25	7.25
983	NASDAQ	PPIH	Thu, Sep 12, 1996	7.63	7.63	7.44	7.50
982	NASDAQ	PPIH	Wed, Sep 11, 1996	7.50	7.75	7.50	7.75
981	NASDAQ	PPIH	Tue, Sep 10, 1996	7.56	7.75	7.56	7.56
980	NASDAQ	PPIH	Fri, Sep 6, 1996	7.50	7.56	7.50	7.56
979	NASDAQ	PPIH	Thu, Sep 5, 1996	7.50	7.75	7.50	7.50
978	NASDAQ	PPIH	Wed, Sep 4, 1996	7.94	7.94	7.50	7.56
977	NASDAQ	PPIH	Tue, Sep 3, 1996	7.88	7.88	7.50	7.50
976	NASDAQ	PPIH	Fri, Aug 30, 1996	7.94	7.94	7.94	7.94
975	NASDAQ	PPIH	Thu, Aug 29, 1996	7.75	8.13	7.75	7.88
974	NASDAQ	PPIH	Wed, Aug 28, 1996	7.75	8.00	7.25	7.88
973	NASDAQ	PPIH	Tue, Aug 27, 1996	7.25	7.50	7.25	7.25
972	NASDAQ	PPIH	Mon, Aug 26, 1996	7.25	7.25	7.00	7.00
971	NASDAQ	PPIH	Wed, Aug 21, 1996	7.00	7.00	6.63	7.00
970	NASDAQ	PPIH	Mon, Aug 19, 1996	7.00	7.00	7.00	7.00
969	NASDAQ	PPIH	Fri, Aug 16, 1996	7.00	7.13	7.00	7.13
968	NASDAQ	PPIH	Thu, Aug 15, 1996	7.00	7.00	7.00	7.00
967	NASDAQ	PPIH	Tue, Aug 13, 1996	7.00	7.00	7.00	7.00
966	NASDAQ	PPIH	Mon, Aug 12, 1996	7.13	7.13	7.13	7.13
965	NASDAQ	PPIH	Fri, Aug 9, 1996	7.00	7.00	7.00	7.00
964	NASDAQ	PPIH	Thu, Aug 8, 1996	7.06	7.06	7.06	7.06
963	NASDAQ	PPIH	Tue, Aug 6, 1996	6.88	6.88	6.88	6.88
962	NASDAQ	PPIH	Mon, Aug 5, 1996	7.00	7.25	7.00	7.06
961	NASDAQ	PPIH	Fri, Aug 2, 1996	7.00	7.00	7.00	7.00
960	NASDAQ	PPIH	Thu, Aug 1, 1996	7.00	7.13	7.00	7.00
959	NASDAQ	PPIH	Wed, Jul 31, 1996	7.13	7.13	6.75	6.75
958	NASDAQ	PPIH	Tue, Jul 30, 1996	6.88	7.00	6.88	7.00
957	NASDAQ	PPIH	Mon, Jul 29, 1996	6.88	7.00	6.88	7.00
956	NASDAQ	PPIH	Fri, Jul 26, 1996	7.13	7.13	6.88	6.94
955	NASDAQ	PPIH	Thu, Jul 25, 1996	7.25	7.25	6.88	6.88
954	NASDAQ	PPIH	Wed, Jul 24, 1996	6.75	7.25	6.75	7.25
953	NASDAQ	PPIH	Tue, Jul 23, 1996	6.88	7.00	6.88	7.00
952	NASDAQ	PPIH	Mon, Jul 22, 1996	6.88	6.88	6.88	6.88
951	NASDAQ	PPIH	Fri, Jul 19, 1996	6.88	6.88	6.88	6.88
950	NASDAQ	PPIH	Thu, Jul 18, 1996	7.25	7.25	7.25	7.25
949	NASDAQ	PPIH	Wed, Jul 17, 1996	6.88	6.88	6.88	6.88
948	NASDAQ	PPIH	Tue, Jul 16, 1996	7.25	7.25	7.25	7.25
947	NASDAQ	PPIH	Mon, Jul 15, 1996	6.88	6.94	6.88	6.94
946	NASDAQ	PPIH	Fri, Jul 12, 1996	6.88	7.25	6.88	7.25
945	NASDAQ	PPIH	Thu, Jul 11, 1996	7.25	7.25	6.88	6.88
944	NASDAQ	PPIH	Wed, Jul 10, 1996	7.25	7.38	7.25	7.25
943	NASDAQ	PPIH	Tue, Jul 9, 1996	7.31	7.31	7.31	7.31
942	NASDAQ	PPIH	Mon, Jul 8, 1996	7.25	7.38	7.25	7.25
941	NASDAQ	PPIH	Fri, Jul 5, 1996	7.50	7.50	7.25	7.25
940	NASDAQ	PPIH	Wed, Jul 3, 1996	7.75	7.75	7.50	7.63
939	NASDAQ	PPIH	Tue, Jul 2, 1996	8.00	8.00	7.50	7.50
938	NASDAQ	PPIH	Mon, Jul 1, 1996	7.50	8.00	7.50	8.00
937	NASDAQ	PPIH	Fri, Jun 28, 1996	7.13	7.50	7.00	7.13
936	NASDAQ	PPIH	Thu, Jun 27, 1996	7.38	7.38	6.88	6.88
935	NASDAQ	PPIH	Wed, Jun 26, 1996	7.13	7.38	7.00	7.13
934	NASDAQ	PPIH	Tue, Jun 25, 1996	6.88	6.88	6.75	6.75
933	NASDAQ	PPIH	Mon, Jun 24, 1996	7.25	7.25	6.88	6.88
932	NASDAQ	PPIH	Fri, Jun 21, 1996	7.25	7.25	6.88	6.88
931	NASDAQ	PPIH	Thu, Jun 20, 1996	6.75	7.25	6.75	7.00
930	NASDAQ	PPIH	Wed, Jun 19, 1996	7.00	7.00	6.63	6.75
929	NASDAQ	PPIH	Tue, Jun 18, 1996	6.63	6.63	6.63	6.63
928	NASDAQ	PPIH	Fri, Jun 14, 1996	6.63	6.75	6.63	6.63
927	NASDAQ	PPIH	Thu, Jun 13, 1996	6.50	6.50	6.50	6.50
926	NASDAQ	PPIH	Wed, Jun 12, 1996	6.50	6.50	6.50	6.50
925	NASDAQ	PPIH	Tue, Jun 11, 1996	6.50	6.75	6.50	6.50
924	NASDAQ	PPIH	Mon, Jun 10, 1996	7.00	7.00	6.50	6.75
923	NASDAQ	PPIH	Thu, Jun 6, 1996	7.13	7.13	7.13	7.13
922	NASDAQ	PPIH	Tue, Jun 4, 1996	7.13	7.13	7.13	7.13
921	NASDAQ	PPIH	Mon, Jun 3, 1996	6.88	7.00	6.88	7.00
920	NASDAQ	PPIH	Fri, May 31, 1996	7.13	7.13	6.88	6.88
919	NASDAQ	PPIH	Thu, May 30, 1996	6.88	6.88	6.88	6.88
918	NASDAQ	PPIH	Tue, May 28, 1996	6.88	7.00	6.88	7.00
917	NASDAQ	PPIH	Fri, May 24, 1996	7.00	7.13	6.88	6.88
916	NASDAQ	PPIH	Thu, May 23, 1996	6.88	7.00	6.88	7.00
915	NASDAQ	PPIH	Wed, May 22, 1996	7.25	7.25	7.13	7.13
914	NASDAQ	PPIH	Tue, May 21, 1996	6.88	7.25	6.88	7.25
913	NASDAQ	PPIH	Mon, May 20, 1996	7.25	7.25	7.25	7.25
912	NASDAQ	PPIH	Fri, May 17, 1996	6.88	7.25	6.88	6.88
911	NASDAQ	PPIH	Thu, May 16, 1996	7.00	7.00	6.75	6.88
910	NASDAQ	PPIH	Wed, May 15, 1996	7.00	7.00	6.63	6.75
909	NASDAQ	PPIH	Tue, May 14, 1996	6.63	7.00	6.63	7.00
908	NASDAQ	PPIH	Mon, May 13, 1996	7.00	7.00	7.00	7.00
907	NASDAQ	PPIH	Thu, May 9, 1996	6.75	7.00	6.75	6.75
906	NASDAQ	PPIH	Wed, May 8, 1996	6.63	6.81	6.63	6.81
905	NASDAQ	PPIH	Tue, May 7, 1996	6.63	7.00	6.63	6.75
904	NASDAQ	PPIH	Mon, May 6, 1996	6.63	6.75	6.63	6.75
903	NASDAQ	PPIH	Fri, May 3, 1996	6.63	6.63	6.63	6.63
902	NASDAQ	PPIH	Thu, May 2, 1996	6.75	7.00	6.75	6.75
901	NASDAQ	PPIH	Wed, May 1, 1996	6.75	7.13	6.63	7.13
900	NASDAQ	PPIH	Tue, Apr 30, 1996	6.75	6.75	6.63	6.63
899	NASDAQ	PPIH	Mon, Apr 29, 1996	6.63	6.88	6.63	6.88
898	NASDAQ	PPIH	Fri, Apr 26, 1996	7.13	7.13	7.00	7.00
897	NASDAQ	PPIH	Thu, Apr 25, 1996	6.63	7.00	6.63	7.00
896	NASDAQ	PPIH	Wed, Apr 24, 1996	6.38	6.75	6.38	6.69
895	NASDAQ	PPIH	Mon, Apr 22, 1996	6.38	6.38	6.38	6.38
894	NASDAQ	PPIH	Fri, Apr 19, 1996	6.38	6.38	6.38	6.38
893	NASDAQ	PPIH	Thu, Apr 18, 1996	6.75	6.75	6.38	6.56
892	NASDAQ	PPIH	Wed, Apr 17, 1996	6.75	6.75	6.38	6.38
891	NASDAQ	PPIH	Tue, Apr 16, 1996	6.75	6.75	6.75	6.75
890	NASDAQ	PPIH	Mon, Apr 15, 1996	6.75	6.75	6.75	6.75
889	NASDAQ	PPIH	Fri, Apr 12, 1996	6.75	6.75	6.75	6.75
888	NASDAQ	PPIH	Thu, Apr 11, 1996	6.56	6.56	6.38	6.50
887	NASDAQ	PPIH	Wed, Apr 10, 1996	6.75	6.75	6.38	6.63
886	NASDAQ	PPIH	Tue, Apr 9, 1996	6.38	6.75	6.38	6.38
885	NASDAQ	PPIH	Mon, Apr 8, 1996	6.38	6.50	6.38	6.50
884	NASDAQ	PPIH	Thu, Apr 4, 1996	6.75	6.75	6.38	6.75
883	NASDAQ	PPIH	Wed, Apr 3, 1996	6.38	6.75	6.38	6.75
882	NASDAQ	PPIH	Tue, Apr 2, 1996	6.38	6.75	6.38	6.50
881	NASDAQ	PPIH	Mon, Apr 1, 1996	6.38	6.50	6.38	6.38
880	NASDAQ	PPIH	Fri, Mar 29, 1996	6.50	6.50	6.38	6.38
879	NASDAQ	PPIH	Thu, Mar 28, 1996	6.75	6.75	6.38	6.38
878	NASDAQ	PPIH	Wed, Mar 27, 1996	6.63	6.63	6.63	6.63
877	NASDAQ	PPIH	Tue, Mar 26, 1996	6.63	6.63	6.38	6.50
876	NASDAQ	PPIH	Fri, Mar 22, 1996	6.88	6.88	6.50	6.50
875	NASDAQ	PPIH	Thu, Mar 21, 1996	6.63	6.63	6.63	6.63
874	NASDAQ	PPIH	Wed, Mar 20, 1996	6.50	6.88	6.50	6.63
873	NASDAQ	PPIH	Tue, Mar 19, 1996	6.50	6.88	6.50	6.88
872	NASDAQ	PPIH	Mon, Mar 18, 1996	6.50	6.63	6.50	6.50
871	NASDAQ	PPIH	Fri, Mar 15, 1996	6.63	6.63	6.50	6.63
870	NASDAQ	PPIH	Thu, Mar 14, 1996	6.75	6.88	6.50	6.50
869	NASDAQ	PPIH	Wed, Mar 13, 1996	6.50	6.50	6.50	6.50
868	NASDAQ	PPIH	Tue, Mar 12, 1996	6.63	6.75	6.63	6.75
867	NASDAQ	PPIH	Mon, Mar 11, 1996	6.50	7.00	6.50	6.50
866	NASDAQ	PPIH	Fri, Mar 8, 1996	6.50	6.56	6.50	6.50
865	NASDAQ	PPIH	Thu, Mar 7, 1996	6.50	6.75	6.50	6.75
864	NASDAQ	PPIH	Wed, Mar 6, 1996	6.50	6.88	6.50	6.88
863	NASDAQ	PPIH	Tue, Mar 5, 1996	6.63	6.88	6.50	6.63
862	NASDAQ	PPIH	Mon, Mar 4, 1996	6.50	6.75	6.50	6.50
861	NASDAQ	PPIH	Fri, Mar 1, 1996	6.50	7.00	6.50	6.75
860	NASDAQ	PPIH	Thu, Feb 29, 1996	7.13	7.13	7.13	7.13
859	NASDAQ	PPIH	Wed, Feb 28, 1996	6.50	6.88	6.50	6.63
858	NASDAQ	PPIH	Tue, Feb 27, 1996	7.13	7.13	6.50	6.50
857	NASDAQ	PPIH	Mon, Feb 26, 1996	6.50	6.50	6.50	6.50
856	NASDAQ	PPIH	Fri, Feb 23, 1996	6.50	6.50	6.50	6.50
855	NASDAQ	PPIH	Thu, Feb 22, 1996	6.50	6.75	6.50	6.75
854	NASDAQ	PPIH	Wed, Feb 21, 1996	6.50	6.75	6.50	6.75
853	NASDAQ	PPIH	Fri, Feb 16, 1996	6.88	6.88	6.50	6.50
852	NASDAQ	PPIH	Thu, Feb 15, 1996	6.88	7.13	6.88	7.13
851	NASDAQ	PPIH	Wed, Feb 14, 1996	6.50	7.00	6.50	7.00
850	NASDAQ	PPIH	Tue, Feb 13, 1996	7.13	7.13	6.50	7.00
849	NASDAQ	PPIH	Mon, Feb 12, 1996	7.25	7.25	6.50	6.88
848	NASDAQ	PPIH	Fri, Feb 9, 1996	6.50	6.50	6.50	6.50
847	NASDAQ	PPIH	Thu, Feb 8, 1996	6.50	7.25	6.50	6.63
846	NASDAQ	PPIH	Wed, Feb 7, 1996	7.25	7.25	6.38	7.00
845	NASDAQ	PPIH	Tue, Feb 6, 1996	6.56	7.13	6.50	7.13
844	NASDAQ	PPIH	Mon, Feb 5, 1996	6.38	6.50	6.38	6.50
843	NASDAQ	PPIH	Thu, Feb 1, 1996	6.38	6.38	5.75	6.00
842	NASDAQ	PPIH	Wed, Jan 31, 1996	5.75	6.13	5.75	6.13
841	NASDAQ	PPIH	Tue, Jan 30, 1996	6.00	6.38	6.00	6.13
840	NASDAQ	PPIH	Mon, Jan 29, 1996	5.75	6.38	5.75	6.38
839	NASDAQ	PPIH	Fri, Jan 26, 1996	5.75	5.81	5.75	5.75
838	NASDAQ	PPIH	Thu, Jan 25, 1996	5.75	6.06	5.75	6.06
837	NASDAQ	PPIH	Wed, Jan 24, 1996	6.38	6.38	5.75	5.75
836	NASDAQ	PPIH	Tue, Jan 23, 1996	6.38	6.38	6.25	6.25
835	NASDAQ	PPIH	Mon, Jan 22, 1996	5.88	6.13	5.88	6.13
834	NASDAQ	PPIH	Thu, Jan 18, 1996	5.75	6.38	5.75	6.00
833	NASDAQ	PPIH	Wed, Jan 17, 1996	6.00	6.38	5.75	5.75
832	NASDAQ	PPIH	Tue, Jan 16, 1996	6.38	6.38	6.38	6.38
831	NASDAQ	PPIH	Mon, Jan 15, 1996	5.75	6.38	5.75	6.38
830	NASDAQ	PPIH	Fri, Jan 12, 1996	6.25	6.50	5.88	6.50
829	NASDAQ	PPIH	Thu, Jan 11, 1996	6.38	6.88	6.25	6.38
828	NASDAQ	PPIH	Wed, Jan 10, 1996	7.00	7.00	6.25	6.25
827	NASDAQ	PPIH	Tue, Jan 9, 1996	6.25	6.25	6.25	6.25
826	NASDAQ	PPIH	Fri, Jan 5, 1996	6.88	6.88	6.63	6.63
825	NASDAQ	PPIH	Thu, Jan 4, 1996	6.56	6.88	6.25	6.38
824	NASDAQ	PPIH	Wed, Jan 3, 1996	6.50	6.63	6.25	6.50
823	NASDAQ	PPIH	Tue, Jan 2, 1996	6.25	6.25	6.25	6.25
822	NASDAQ	PPIH	Fri, Dec 29, 1995	6.25	6.25	6.25	6.25
821	NASDAQ	PPIH	Thu, Dec 28, 1995	6.25	6.38	6.25	6.38
820	NASDAQ	PPIH	Wed, Dec 27, 1995	6.38	6.38	6.38	6.38
819	NASDAQ	PPIH	Tue, Dec 26, 1995	6.25	6.31	6.25	6.31
818	NASDAQ	PPIH	Fri, Dec 22, 1995	6.25	6.75	6.25	6.75
817	NASDAQ	PPIH	Thu, Dec 21, 1995	6.88	6.88	6.25	6.38
816	NASDAQ	PPIH	Wed, Dec 20, 1995	6.25	6.88	6.25	6.50
815	NASDAQ	PPIH	Tue, Dec 19, 1995	6.25	6.88	6.25	6.25
814	NASDAQ	PPIH	Mon, Dec 18, 1995	6.25	7.00	6.25	6.88
813	NASDAQ	PPIH	Thu, Dec 14, 1995	6.25	6.25	6.25	6.25
812	NASDAQ	PPIH	Wed, Dec 13, 1995	7.00	7.00	6.25	6.25
811	NASDAQ	PPIH	Tue, Dec 12, 1995	6.88	7.00	6.50	6.88
810	NASDAQ	PPIH	Mon, Dec 11, 1995	7.06	7.06	7.06	7.06
809	NASDAQ	PPIH	Fri, Dec 8, 1995	7.25	7.25	7.25	7.25
808	NASDAQ	PPIH	Thu, Dec 7, 1995	7.38	7.38	6.88	6.88
807	NASDAQ	PPIH	Wed, Dec 6, 1995	7.13	7.25	7.13	7.13
806	NASDAQ	PPIH	Tue, Dec 5, 1995	7.13	7.13	7.13	7.13
805	NASDAQ	PPIH	Mon, Dec 4, 1995	7.13	7.25	7.13	7.13
804	NASDAQ	PPIH	Fri, Dec 1, 1995	7.13	7.25	7.13	7.25
803	NASDAQ	PPIH	Thu, Nov 30, 1995	7.25	7.50	7.13	7.38
802	NASDAQ	PPIH	Wed, Nov 29, 1995	7.50	7.50	7.00	7.50
801	NASDAQ	PPIH	Tue, Nov 28, 1995	6.50	7.50	6.50	7.50
800	NASDAQ	PPIH	Mon, Nov 27, 1995	6.38	6.38	6.00	6.00
799	NASDAQ	PPIH	Fri, Nov 24, 1995	6.00	6.00	6.00	6.00
798	NASDAQ	PPIH	Wed, Nov 22, 1995	6.25	6.38	6.00	6.38
797	NASDAQ	PPIH	Tue, Nov 21, 1995	5.88	6.00	5.88	5.88
796	NASDAQ	PPIH	Mon, Nov 20, 1995	6.13	6.13	6.13	6.13
795	NASDAQ	PPIH	Fri, Nov 17, 1995	5.88	6.38	5.88	5.88
794	NASDAQ	PPIH	Thu, Nov 16, 1995	5.88	6.00	5.88	6.00
793	NASDAQ	PPIH	Wed, Nov 15, 1995	6.00	6.06	5.88	5.88
792	NASDAQ	PPIH	Fri, Nov 10, 1995	6.38	6.38	6.00	6.00
791	NASDAQ	PPIH	Thu, Nov 9, 1995	6.38	6.38	5.88	5.92
790	NASDAQ	PPIH	Wed, Nov 8, 1995	6.38	6.38	6.00	6.00
789	NASDAQ	PPIH	Tue, Nov 7, 1995	5.75	5.75	5.75	5.75
788	NASDAQ	PPIH	Fri, Nov 3, 1995	6.38	6.38	6.38	6.38
787	NASDAQ	PPIH	Thu, Nov 2, 1995	6.00	6.00	6.00	6.00
786	NASDAQ	PPIH	Wed, Nov 1, 1995	6.38	6.38	6.00	6.13
785	NASDAQ	PPIH	Tue, Oct 31, 1995	6.38	6.38	6.00	6.00
784	NASDAQ	PPIH	Mon, Oct 30, 1995	5.75	6.00	5.75	6.00
783	NASDAQ	PPIH	Fri, Oct 27, 1995	5.63	6.25	5.63	6.25
782	NASDAQ	PPIH	Thu, Oct 26, 1995	6.00	6.13	5.69	5.69
781	NASDAQ	PPIH	Wed, Oct 25, 1995	6.13	6.25	6.13	6.25
780	NASDAQ	PPIH	Tue, Oct 24, 1995	6.25	6.25	6.25	6.25
779	NASDAQ	PPIH	Mon, Oct 23, 1995	6.25	6.50	6.25	6.25
778	NASDAQ	PPIH	Fri, Oct 20, 1995	6.38	6.38	6.13	6.13
777	NASDAQ	PPIH	Thu, Oct 19, 1995	6.63	6.63	6.63	6.63
776	NASDAQ	PPIH	Wed, Oct 18, 1995	6.13	6.38	6.13	6.13
775	NASDAQ	PPIH	Tue, Oct 17, 1995	6.38	6.50	6.13	6.50
774	NASDAQ	PPIH	Mon, Oct 16, 1995	6.63	6.63	6.13	6.13
773	NASDAQ	PPIH	Tue, Oct 10, 1995	6.63	6.63	6.00	6.00
772	NASDAQ	PPIH	Mon, Oct 9, 1995	6.38	7.13	6.38	6.38
771	NASDAQ	PPIH	Fri, Oct 6, 1995	6.50	6.50	6.50	6.50
770	NASDAQ	PPIH	Wed, Oct 4, 1995	6.50	6.75	6.50	6.75
769	NASDAQ	PPIH	Tue, Oct 3, 1995	6.75	6.75	6.75	6.75
768	NASDAQ	PPIH	Mon, Oct 2, 1995	7.13	7.13	6.56	6.56
767	NASDAQ	PPIH	Thu, Sep 28, 1995	6.50	6.50	6.50	6.50
766	NASDAQ	PPIH	Wed, Sep 27, 1995	6.50	7.13	6.50	6.75
765	NASDAQ	PPIH	Tue, Sep 26, 1995	6.50	6.50	6.50	6.50
764	NASDAQ	PPIH	Mon, Sep 25, 1995	6.63	6.69	6.63	6.63
763	NASDAQ	PPIH	Fri, Sep 22, 1995	6.50	6.50	6.38	6.38
762	NASDAQ	PPIH	Thu, Sep 21, 1995	6.38	7.13	6.38	6.81
761	NASDAQ	PPIH	Wed, Sep 20, 1995	6.75	6.88	6.38	6.88
760	NASDAQ	PPIH	Tue, Sep 19, 1995	6.38	6.88	6.38	6.75
759	NASDAQ	PPIH	Mon, Sep 18, 1995	6.88	6.88	6.88	6.88
758	NASDAQ	PPIH	Fri, Sep 15, 1995	6.50	6.88	6.50	6.88
757	NASDAQ	PPIH	Thu, Sep 14, 1995	6.38	6.88	6.13	6.75
756	NASDAQ	PPIH	Wed, Sep 13, 1995	6.38	6.38	6.38	6.38
755	NASDAQ	PPIH	Mon, Sep 11, 1995	6.00	6.38	6.00	6.38
754	NASDAQ	PPIH	Fri, Sep 8, 1995	6.38	6.38	6.00	6.00
753	NASDAQ	PPIH	Thu, Sep 7, 1995	5.88	6.38	5.88	6.38
752	NASDAQ	PPIH	Wed, Sep 6, 1995	6.25	6.25	6.13	6.25
751	NASDAQ	PPIH	Tue, Sep 5, 1995	6.25	6.25	6.25	6.25
750	NASDAQ	PPIH	Fri, Sep 1, 1995	6.25	6.25	5.75	5.75
749	NASDAQ	PPIH	Thu, Aug 31, 1995	6.25	6.25	6.00	6.25
748	NASDAQ	PPIH	Wed, Aug 30, 1995	6.25	6.25	5.75	6.25
747	NASDAQ	PPIH	Tue, Aug 29, 1995	5.75	6.25	5.75	6.25
746	NASDAQ	PPIH	Mon, Aug 28, 1995	5.63	6.00	5.63	5.88
745	NASDAQ	PPIH	Fri, Aug 25, 1995	5.63	5.63	5.63	5.63
744	NASDAQ	PPIH	Thu, Aug 24, 1995	6.00	6.00	5.63	5.63
743	NASDAQ	PPIH	Wed, Aug 23, 1995	5.88	6.00	5.63	6.00
742	NASDAQ	PPIH	Tue, Aug 22, 1995	5.63	5.63	5.50	5.50
741	NASDAQ	PPIH	Mon, Aug 21, 1995	5.50	5.50	5.50	5.50
740	NASDAQ	PPIH	Fri, Aug 18, 1995	5.50	5.63	5.50	5.50
739	NASDAQ	PPIH	Thu, Aug 17, 1995	5.50	5.75	5.50	5.75
738	NASDAQ	PPIH	Wed, Aug 16, 1995	5.63	5.63	5.63	5.63
737	NASDAQ	PPIH	Tue, Aug 15, 1995	5.75	5.75	5.50	5.50
736	NASDAQ	PPIH	Mon, Aug 14, 1995	5.50	5.75	5.50	5.75
735	NASDAQ	PPIH	Fri, Aug 11, 1995	5.38	5.63	5.25	5.63
734	NASDAQ	PPIH	Thu, Aug 10, 1995	5.38	5.75	5.38	5.38
733	NASDAQ	PPIH	Wed, Aug 9, 1995	5.50	5.88	5.50	5.50
732	NASDAQ	PPIH	Tue, Aug 8, 1995	5.50	5.75	5.50	5.75
731	NASDAQ	PPIH	Mon, Aug 7, 1995	5.38	5.56	5.38	5.50
730	NASDAQ	PPIH	Fri, Aug 4, 1995	5.56	5.63	5.50	5.50
729	NASDAQ	PPIH	Thu, Aug 3, 1995	5.50	5.88	5.38	5.38
728	NASDAQ	PPIH	Wed, Aug 2, 1995	5.50	5.63	5.50	5.63
727	NASDAQ	PPIH	Tue, Aug 1, 1995	6.00	6.00	6.00	6.00
726	NASDAQ	PPIH	Mon, Jul 31, 1995	5.75	6.00	5.75	6.00
725	NASDAQ	PPIH	Fri, Jul 28, 1995	5.75	5.75	5.38	5.50
724	NASDAQ	PPIH	Thu, Jul 27, 1995	5.50	5.50	5.25	5.38
723	NASDAQ	PPIH	Wed, Jul 26, 1995	5.50	5.50	5.50	5.50
722	NASDAQ	PPIH	Tue, Jul 25, 1995	5.38	5.50	5.13	5.50
721	NASDAQ	PPIH	Mon, Jul 24, 1995	5.00	5.50	5.00	5.50
720	NASDAQ	PPIH	Fri, Jul 21, 1995	5.25	5.25	5.00	5.00
719	NASDAQ	PPIH	Thu, Jul 20, 1995	5.38	5.50	5.00	5.00
718	NASDAQ	PPIH	Wed, Jul 19, 1995	5.38	5.50	5.38	5.50
717	NASDAQ	PPIH	Tue, Jul 18, 1995	5.50	5.50	5.00	5.13
716	NASDAQ	PPIH	Mon, Jul 17, 1995	5.63	5.63	5.00	5.00
715	NASDAQ	PPIH	Fri, Jul 14, 1995	5.38	5.38	5.25	5.25
714	NASDAQ	PPIH	Wed, Jul 12, 1995	5.75	5.75	5.38	5.63
713	NASDAQ	PPIH	Tue, Jul 11, 1995	5.38	5.63	5.38	5.38
712	NASDAQ	PPIH	Mon, Jul 10, 1995	5.38	5.38	5.38	5.38
711	NASDAQ	PPIH	Fri, Jul 7, 1995	5.38	5.75	5.38	5.50
710	NASDAQ	PPIH	Thu, Jul 6, 1995	5.38	5.75	5.38	5.75
709	NASDAQ	PPIH	Wed, Jul 5, 1995	5.75	5.75	5.63	5.63
708	NASDAQ	PPIH	Mon, Jul 3, 1995	5.75	5.75	5.75	5.75
707	NASDAQ	PPIH	Fri, Jun 30, 1995	5.38	5.75	5.38	5.38
706	NASDAQ	PPIH	Thu, Jun 29, 1995	5.50	5.50	5.50	5.50
705	NASDAQ	PPIH	Wed, Jun 28, 1995	5.25	5.75	5.25	5.25
704	NASDAQ	PPIH	Tue, Jun 27, 1995	5.63	5.75	5.50	5.50
703	NASDAQ	PPIH	Mon, Jun 26, 1995	5.38	5.75	5.38	5.63
702	NASDAQ	PPIH	Fri, Jun 23, 1995	5.38	5.50	5.13	5.50
701	NASDAQ	PPIH	Thu, Jun 22, 1995	5.38	5.38	5.06	5.19
700	NASDAQ	PPIH	Wed, Jun 21, 1995	4.88	5.38	4.88	5.38
699	NASDAQ	PPIH	Tue, Jun 20, 1995	5.00	5.00	4.75	4.88
698	NASDAQ	PPIH	Mon, Jun 19, 1995	5.00	5.38	5.00	5.06
697	NASDAQ	PPIH	Thu, Jun 15, 1995	5.38	5.38	5.13	5.25
696	NASDAQ	PPIH	Wed, Jun 14, 1995	5.38	5.38	5.13	5.38
695	NASDAQ	PPIH	Tue, Jun 13, 1995	5.38	5.38	5.13	5.13
694	NASDAQ	PPIH	Mon, Jun 12, 1995	5.25	5.38	5.25	5.38
693	NASDAQ	PPIH	Fri, Jun 9, 1995	5.38	5.38	5.25	5.25
692	NASDAQ	PPIH	Thu, Jun 8, 1995	5.19	5.38	5.13	5.31
691	NASDAQ	PPIH	Wed, Jun 7, 1995	4.88	5.25	4.75	5.13
690	NASDAQ	PPIH	Tue, Jun 6, 1995	4.50	4.75	4.50	4.75
689	NASDAQ	PPIH	Mon, Jun 5, 1995	4.50	4.63	4.25	4.63
688	NASDAQ	PPIH	Fri, Jun 2, 1995	4.63	4.63	4.25	4.63
687	NASDAQ	PPIH	Thu, Jun 1, 1995	4.63	4.63	4.38	4.50
686	NASDAQ	PPIH	Wed, May 31, 1995	4.38	4.63	4.38	4.63
685	NASDAQ	PPIH	Tue, May 30, 1995	4.13	4.63	4.13	4.38
684	NASDAQ	PPIH	Fri, May 26, 1995	4.50	4.63	4.38	4.50
683	NASDAQ	PPIH	Wed, May 24, 1995	4.50	4.63	4.50	4.63
682	NASDAQ	PPIH	Tue, May 23, 1995	4.63	4.63	4.50	4.50
681	NASDAQ	PPIH	Mon, May 22, 1995	4.25	4.25	4.13	4.25
680	NASDAQ	PPIH	Fri, May 19, 1995	4.00	4.31	4.00	4.31
679	NASDAQ	PPIH	Thu, May 18, 1995	4.20	4.50	4.00	4.00
678	NASDAQ	PPIH	Wed, May 17, 1995	4.00	4.50	4.00	4.50
677	NASDAQ	PPIH	Tue, May 16, 1995	4.50	4.50	4.00	4.00
676	NASDAQ	PPIH	Mon, May 15, 1995	4.25	4.50	4.00	4.00
675	NASDAQ	PPIH	Fri, May 12, 1995	4.13	4.13	4.00	4.00
674	NASDAQ	PPIH	Thu, May 11, 1995	4.13	4.38	4.13	4.13
673	NASDAQ	PPIH	Wed, May 10, 1995	4.25	4.38	4.13	4.13
672	NASDAQ	PPIH	Tue, May 9, 1995	4.38	4.38	4.13	4.38
671	NASDAQ	PPIH	Mon, May 8, 1995	4.19	4.38	4.19	4.25
670	NASDAQ	PPIH	Fri, May 5, 1995	4.38	4.38	4.13	4.13
669	NASDAQ	PPIH	Thu, May 4, 1995	4.50	4.50	4.13	4.38
668	NASDAQ	PPIH	Wed, May 3, 1995	4.50	4.50	4.38	4.38
667	NASDAQ	PPIH	Tue, May 2, 1995	4.38	4.50	4.38	4.38
666	NASDAQ	PPIH	Mon, May 1, 1995	4.38	4.50	4.38	4.38
665	NASDAQ	PPIH	Fri, Apr 28, 1995	4.38	4.50	4.38	4.44
664	NASDAQ	PPIH	Thu, Apr 27, 1995	4.50	4.50	4.38	4.44
663	NASDAQ	PPIH	Wed, Apr 26, 1995	4.50	4.50	4.38	4.44
662	NASDAQ	PPIH	Tue, Apr 25, 1995	4.50	4.50	4.50	4.50
661	NASDAQ	PPIH	Mon, Apr 24, 1995	4.50	4.50	4.50	4.50
660	NASDAQ	PPIH	Fri, Apr 21, 1995	4.63	4.63	4.56	4.56
659	NASDAQ	PPIH	Thu, Apr 20, 1995	4.50	4.63	4.50	4.63
658	NASDAQ	PPIH	Wed, Apr 19, 1995	4.63	4.63	4.50	4.63
657	NASDAQ	PPIH	Tue, Apr 18, 1995	4.63	4.63	4.50	4.50
656	NASDAQ	PPIH	Mon, Apr 17, 1995	4.50	4.63	4.50	4.63
655	NASDAQ	PPIH	Thu, Apr 13, 1995	4.38	4.63	4.38	4.38
654	NASDAQ	PPIH	Wed, Apr 12, 1995	4.44	4.63	4.44	4.50
653	NASDAQ	PPIH	Tue, Apr 11, 1995	4.50	4.63	4.50	4.63
652	NASDAQ	PPIH	Mon, Apr 10, 1995	4.63	4.63	4.50	4.50
651	NASDAQ	PPIH	Fri, Apr 7, 1995	4.38	4.50	4.38	4.50
650	NASDAQ	PPIH	Wed, Apr 5, 1995	4.44	4.44	4.44	4.44
649	NASDAQ	PPIH	Tue, Apr 4, 1995	4.44	4.44	4.44	4.44
648	NASDAQ	PPIH	Mon, Apr 3, 1995	4.44	4.63	4.38	4.63
647	NASDAQ	PPIH	Fri, Mar 31, 1995	4.50	4.63	4.38	4.50
646	NASDAQ	PPIH	Thu, Mar 30, 1995	4.50	4.50	4.50	4.50
645	NASDAQ	PPIH	Wed, Mar 29, 1995	4.63	4.63	4.63	4.63
644	NASDAQ	PPIH	Tue, Mar 28, 1995	4.50	4.63	4.50	4.63
643	NASDAQ	PPIH	Mon, Mar 27, 1995	4.63	4.63	4.63	4.63
642	NASDAQ	PPIH	Fri, Mar 24, 1995	4.25	4.63	4.13	4.63
641	NASDAQ	PPIH	Thu, Mar 23, 1995	4.38	4.38	4.13	4.13
640	NASDAQ	PPIH	Wed, Mar 22, 1995	4.38	4.38	4.13	4.38
639	NASDAQ	PPIH	Tue, Mar 21, 1995	4.25	4.38	4.25	4.38
638	NASDAQ	PPIH	Mon, Mar 20, 1995	4.38	4.38	4.38	4.38
637	NASDAQ	PPIH	Fri, Mar 17, 1995	4.13	4.38	4.13	4.25
636	NASDAQ	PPIH	Thu, Mar 16, 1995	4.25	4.25	4.13	4.13
635	NASDAQ	PPIH	Wed, Mar 15, 1995	4.25	4.38	4.25	4.25
634	NASDAQ	PPIH	Tue, Mar 14, 1995	4.25	4.50	4.25	4.50
633	NASDAQ	PPIH	Mon, Mar 13, 1995	4.25	4.25	4.13	4.13
632	NASDAQ	PPIH	Fri, Mar 10, 1995	4.38	4.38	4.13	4.13
631	NASDAQ	PPIH	Thu, Mar 9, 1995	4.13	4.38	4.13	4.38
630	NASDAQ	PPIH	Wed, Mar 8, 1995	4.38	4.38	4.38	4.38
629	NASDAQ	PPIH	Tue, Mar 7, 1995	4.25	4.38	4.25	4.25
628	NASDAQ	PPIH	Mon, Mar 6, 1995	4.63	4.63	4.31	4.50
627	NASDAQ	PPIH	Fri, Mar 3, 1995	4.63	4.63	4.63	4.63
626	NASDAQ	PPIH	Thu, Mar 2, 1995	4.63	4.63	4.50	4.50
625	NASDAQ	PPIH	Wed, Mar 1, 1995	4.50	4.63	4.38	4.63
624	NASDAQ	PPIH	Tue, Feb 28, 1995	4.50	4.63	4.38	4.50
623	NASDAQ	PPIH	Mon, Feb 27, 1995	4.63	4.63	4.38	4.38
622	NASDAQ	PPIH	Fri, Feb 24, 1995	4.44	4.63	4.44	4.44
621	NASDAQ	PPIH	Thu, Feb 23, 1995	4.63	4.63	4.44	4.56
620	NASDAQ	PPIH	Wed, Feb 22, 1995	4.63	4.63	4.38	4.38
619	NASDAQ	PPIH	Tue, Feb 21, 1995	4.63	4.63	4.44	4.44
618	NASDAQ	PPIH	Fri, Feb 17, 1995	4.25	4.63	4.25	4.25
617	NASDAQ	PPIH	Thu, Feb 16, 1995	4.25	4.25	4.25	4.25
616	NASDAQ	PPIH	Wed, Feb 15, 1995	4.75	4.75	4.38	4.38
615	NASDAQ	PPIH	Tue, Feb 14, 1995	4.75	4.75	4.50	4.50
614	NASDAQ	PPIH	Mon, Feb 13, 1995	4.56	4.75	4.50	4.50
613	NASDAQ	PPIH	Fri, Feb 10, 1995	4.44	4.56	4.00	4.00
612	NASDAQ	PPIH	Thu, Feb 9, 1995	4.88	4.88	4.50	4.63
611	NASDAQ	PPIH	Wed, Feb 8, 1995	4.88	4.88	4.88	4.88
610	NASDAQ	PPIH	Tue, Feb 7, 1995	5.00	5.00	4.38	4.38
609	NASDAQ	PPIH	Mon, Feb 6, 1995	4.75	5.00	4.38	4.38
608	NASDAQ	PPIH	Fri, Feb 3, 1995	5.13	5.13	4.50	4.75
607	NASDAQ	PPIH	Thu, Feb 2, 1995	5.38	5.38	4.75	4.88
606	NASDAQ	PPIH	Wed, Feb 1, 1995	5.38	5.38	5.38	5.38
605	NASDAQ	PPIH	Mon, Jan 30, 1995	5.00	5.00	5.00	5.00
604	NASDAQ	PPIH	Fri, Jan 27, 1995	4.88	5.38	4.88	5.38
603	NASDAQ	PPIH	Fri, Jan 20, 1995	5.00	5.25	5.00	5.25
602	NASDAQ	PPIH	Wed, Jan 18, 1995	5.13	5.13	5.00	5.00
601	NASDAQ	PPIH	Fri, Jan 13, 1995	4.88	4.88	4.88	4.88
600	NASDAQ	PPIH	Thu, Jan 12, 1995	5.63	5.63	5.63	5.63
599	NASDAQ	PPIH	Wed, Jan 11, 1995	5.13	5.63	4.88	5.63
598	NASDAQ	PPIH	Tue, Jan 10, 1995	5.25	5.63	5.25	5.63
597	NASDAQ	PPIH	Mon, Jan 9, 1995	5.13	5.25	5.13	5.25
596	NASDAQ	PPIH	Fri, Jan 6, 1995	5.63	5.63	4.88	4.88
595	NASDAQ	PPIH	Wed, Jan 4, 1995	4.88	4.94	4.88	4.88
594	NASDAQ	PPIH	Fri, Dec 30, 1994	4.88	5.50	4.88	5.50
593	NASDAQ	PPIH	Thu, Dec 29, 1994	5.00	5.25	4.88	5.00
592	NASDAQ	PPIH	Wed, Dec 28, 1994	5.00	5.50	5.00	5.25
591	NASDAQ	PPIH	Fri, Dec 23, 1994	5.00	5.00	5.00	5.00
590	NASDAQ	PPIH	Thu, Dec 22, 1994	4.88	5.00	4.88	5.00
589	NASDAQ	PPIH	Wed, Dec 21, 1994	5.25	5.25	4.88	4.88
588	NASDAQ	PPIH	Tue, Dec 20, 1994	4.88	4.88	4.75	4.75
587	NASDAQ	PPIH	Mon, Dec 19, 1994	5.00	5.13	4.88	5.13
586	NASDAQ	PPIH	Fri, Dec 16, 1994	5.13	5.50	5.00	5.13
585	NASDAQ	PPIH	Wed, Dec 14, 1994	5.13	5.38	5.13	5.38
584	NASDAQ	PPIH	Tue, Dec 13, 1994	5.13	5.55	5.13	5.31
583	NASDAQ	PPIH	Mon, Dec 12, 1994	5.50	5.50	5.31	5.38
582	NASDAQ	PPIH	Fri, Dec 9, 1994	5.13	5.13	5.13	5.13
581	NASDAQ	PPIH	Thu, Dec 8, 1994	5.31	5.31	5.31	5.31
580	NASDAQ	PPIH	Wed, Dec 7, 1994	5.31	5.31	5.31	5.31
579	NASDAQ	PPIH	Tue, Dec 6, 1994	5.25	5.38	5.25	5.31
578	NASDAQ	PPIH	Mon, Dec 5, 1994	5.25	5.50	5.25	5.25
577	NASDAQ	PPIH	Fri, Dec 2, 1994	5.50	5.50	5.50	5.50
576	NASDAQ	PPIH	Thu, Dec 1, 1994	5.75	5.75	5.38	5.38
575	NASDAQ	PPIH	Wed, Nov 30, 1994	5.63	5.75	5.63	5.63
574	NASDAQ	PPIH	Tue, Nov 29, 1994	5.88	5.88	5.63	5.63
573	NASDAQ	PPIH	Mon, Nov 28, 1994	5.63	5.88	5.63	5.63
572	NASDAQ	PPIH	Fri, Nov 25, 1994	5.63	5.63	5.63	5.63
571	NASDAQ	PPIH	Wed, Nov 23, 1994	5.75	5.88	5.75	5.88
570	NASDAQ	PPIH	Tue, Nov 22, 1994	5.88	5.88	5.75	5.88
569	NASDAQ	PPIH	Mon, Nov 21, 1994	5.75	5.88	5.75	5.88
568	NASDAQ	PPIH	Fri, Nov 18, 1994	5.75	6.00	5.75	5.75
567	NASDAQ	PPIH	Thu, Nov 17, 1994	5.75	6.00	5.75	6.00
566	NASDAQ	PPIH	Wed, Nov 16, 1994	5.75	5.88	5.75	5.88
565	NASDAQ	PPIH	Tue, Nov 15, 1994	5.94	6.00	5.75	5.75
564	NASDAQ	PPIH	Thu, Nov 10, 1994	6.13	6.13	5.88	5.88
563	NASDAQ	PPIH	Wed, Nov 9, 1994	6.00	6.00	6.00	6.00
562	NASDAQ	PPIH	Tue, Nov 8, 1994	6.13	6.13	5.88	5.88
561	NASDAQ	PPIH	Mon, Nov 7, 1994	6.13	6.13	5.88	5.88
560	NASDAQ	PPIH	Fri, Nov 4, 1994	5.88	6.13	5.88	6.13
559	NASDAQ	PPIH	Thu, Nov 3, 1994	5.88	6.19	5.88	6.00
558	NASDAQ	PPIH	Wed, Nov 2, 1994	6.00	6.25	5.88	6.25
557	NASDAQ	PPIH	Tue, Nov 1, 1994	5.88	6.13	5.88	6.13
556	NASDAQ	PPIH	Mon, Oct 31, 1994	5.75	5.88	5.50	5.88
555	NASDAQ	PPIH	Fri, Oct 28, 1994	6.88	7.00	5.38	5.63
554	NASDAQ	PPIH	Thu, Oct 27, 1994	7.50	7.50	7.00	7.00
553	NASDAQ	PPIH	Wed, Oct 26, 1994	7.00	7.50	7.00	7.50
552	NASDAQ	PPIH	Tue, Oct 25, 1994	7.25	7.38	7.25	7.38
551	NASDAQ	PPIH	Mon, Oct 24, 1994	7.25	7.50	7.25	7.38
550	NASDAQ	PPIH	Fri, Oct 21, 1994	7.25	7.38	7.25	7.38
549	NASDAQ	PPIH	Wed, Oct 19, 1994	7.25	7.50	7.25	7.50
548	NASDAQ	PPIH	Tue, Oct 18, 1994	7.50	7.56	7.50	7.50
547	NASDAQ	PPIH	Thu, Oct 13, 1994	7.75	7.75	7.50	7.50
546	NASDAQ	PPIH	Tue, Oct 11, 1994	7.50	7.50	7.50	7.50
545	NASDAQ	PPIH	Mon, Oct 10, 1994	7.25	7.88	7.25	7.88
544	NASDAQ	PPIH	Fri, Oct 7, 1994	7.63	7.63	7.63	7.63
543	NASDAQ	PPIH	Thu, Oct 6, 1994	7.63	7.63	7.63	7.63
542	NASDAQ	PPIH	Wed, Oct 5, 1994	7.63	7.63	7.25	7.44
541	NASDAQ	PPIH	Tue, Oct 4, 1994	7.63	7.63	7.25	7.25
540	NASDAQ	PPIH	Mon, Oct 3, 1994	7.63	7.63	7.00	7.63
539	NASDAQ	PPIH	Fri, Sep 30, 1994	7.00	7.63	7.00	7.63
538	NASDAQ	PPIH	Thu, Sep 29, 1994	7.63	7.63	7.63	7.63
537	NASDAQ	PPIH	Wed, Sep 28, 1994	7.00	7.63	7.00	7.63
536	NASDAQ	PPIH	Tue, Sep 27, 1994	7.25	7.25	7.00	7.25
535	NASDAQ	PPIH	Mon, Sep 26, 1994	7.25	7.63	7.25	7.63
534	NASDAQ	PPIH	Fri, Sep 23, 1994	7.25	7.25	7.25	7.25
533	NASDAQ	PPIH	Thu, Sep 22, 1994	7.25	7.38	7.25	7.25
532	NASDAQ	PPIH	Wed, Sep 21, 1994	7.25	7.75	7.25	7.25
531	NASDAQ	PPIH	Tue, Sep 20, 1994	7.75	7.75	7.75	7.75
530	NASDAQ	PPIH	Mon, Sep 19, 1994	7.50	7.50	7.50	7.50
529	NASDAQ	PPIH	Fri, Sep 16, 1994	7.25	7.75	7.25	7.75
528	NASDAQ	PPIH	Thu, Sep 15, 1994	7.50	7.50	7.50	7.50
527	NASDAQ	PPIH	Wed, Sep 14, 1994	7.50	7.50	7.25	7.50
526	NASDAQ	PPIH	Tue, Sep 13, 1994	7.25	7.50	7.25	7.50
525	NASDAQ	PPIH	Mon, Sep 12, 1994	7.25	7.50	7.25	7.25
524	NASDAQ	PPIH	Fri, Sep 9, 1994	7.25	7.25	7.25	7.25
523	NASDAQ	PPIH	Thu, Sep 8, 1994	7.38	7.38	7.13	7.25
522	NASDAQ	PPIH	Wed, Sep 7, 1994	7.00	7.25	7.00	7.25
521	NASDAQ	PPIH	Tue, Sep 6, 1994	7.13	7.25	7.00	7.00
520	NASDAQ	PPIH	Fri, Sep 2, 1994	7.38	7.38	7.00	7.13
519	NASDAQ	PPIH	Thu, Sep 1, 1994	7.13	7.13	7.13	7.13
518	NASDAQ	PPIH	Wed, Aug 31, 1994	7.38	7.38	7.00	7.00
517	NASDAQ	PPIH	Tue, Aug 30, 1994	7.38	7.38	7.00	7.38
516	NASDAQ	PPIH	Mon, Aug 29, 1994	7.00	7.25	6.75	6.75
515	NASDAQ	PPIH	Fri, Aug 26, 1994	7.00	7.00	6.50	6.50
514	NASDAQ	PPIH	Thu, Aug 25, 1994	7.00	7.00	6.50	6.63
513	NASDAQ	PPIH	Wed, Aug 24, 1994	6.50	7.00	6.50	6.88
512	NASDAQ	PPIH	Mon, Aug 22, 1994	6.25	6.50	6.25	6.50
511	NASDAQ	PPIH	Fri, Aug 19, 1994	6.63	6.75	6.25	6.50
510	NASDAQ	PPIH	Thu, Aug 18, 1994	6.31	6.63	6.25	6.63
509	NASDAQ	PPIH	Wed, Aug 17, 1994	6.25	6.50	6.25	6.25
508	NASDAQ	PPIH	Tue, Aug 16, 1994	7.00	7.00	6.25	6.50
507	NASDAQ	PPIH	Mon, Aug 15, 1994	7.00	7.00	6.75	7.00
506	NASDAQ	PPIH	Fri, Aug 12, 1994	7.25	7.25	7.00	7.00
505	NASDAQ	PPIH	Thu, Aug 11, 1994	7.50	7.50	7.50	7.50
504	NASDAQ	PPIH	Wed, Aug 10, 1994	7.38	7.38	7.13	7.13
503	NASDAQ	PPIH	Tue, Aug 9, 1994	7.38	7.50	7.00	7.00
502	NASDAQ	PPIH	Mon, Aug 8, 1994	7.00	7.50	7.00	7.13
501	NASDAQ	PPIH	Wed, Aug 3, 1994	7.75	7.75	7.75	7.75
500	NASDAQ	PPIH	Tue, Aug 2, 1994	7.00	7.25	7.00	7.00
499	NASDAQ	PPIH	Mon, Aug 1, 1994	7.00	7.25	7.00	7.25
498	NASDAQ	PPIH	Fri, Jul 29, 1994	7.00	7.75	7.00	7.25
497	NASDAQ	PPIH	Thu, Jul 28, 1994	7.00	7.00	7.00	7.00
496	NASDAQ	PPIH	Tue, Jul 26, 1994	7.75	7.75	7.75	7.75
495	NASDAQ	PPIH	Mon, Jul 25, 1994	7.75	7.75	7.00	7.25
494	NASDAQ	PPIH	Fri, Jul 22, 1994	7.00	7.75	7.00	7.50
493	NASDAQ	PPIH	Thu, Jul 21, 1994	7.00	7.06	7.00	7.06
492	NASDAQ	PPIH	Wed, Jul 20, 1994	7.25	7.25	7.25	7.25
491	NASDAQ	PPIH	Tue, Jul 19, 1994	7.50	7.50	7.50	7.50
490	NASDAQ	PPIH	Mon, Jul 18, 1994	7.50	8.00	7.50	7.88
489	NASDAQ	PPIH	Fri, Jul 15, 1994	8.00	8.00	8.00	8.00
488	NASDAQ	PPIH	Tue, Jul 12, 1994	8.00	8.00	7.50	8.00
487	NASDAQ	PPIH	Mon, Jul 11, 1994	7.38	8.00	7.38	8.00
486	NASDAQ	PPIH	Fri, Jul 8, 1994	7.38	7.38	7.38	7.38
485	NASDAQ	PPIH	Thu, Jul 7, 1994	8.00	8.00	7.38	7.38
484	NASDAQ	PPIH	Wed, Jul 6, 1994	7.75	7.75	7.25	7.25
483	NASDAQ	PPIH	Tue, Jul 5, 1994	7.75	7.75	7.75	7.75
482	NASDAQ	PPIH	Fri, Jul 1, 1994	7.75	7.75	7.25	7.25
481	NASDAQ	PPIH	Thu, Jun 30, 1994	7.00	7.50	7.00	7.50
480	NASDAQ	PPIH	Wed, Jun 29, 1994	7.50	7.50	7.13	7.13
479	NASDAQ	PPIH	Tue, Jun 28, 1994	7.50	7.50	7.00	7.00
478	NASDAQ	PPIH	Mon, Jun 27, 1994	7.50	7.50	7.00	7.25
477	NASDAQ	PPIH	Fri, Jun 24, 1994	7.75	8.00	7.38	7.38
476	NASDAQ	PPIH	Thu, Jun 23, 1994	8.25	8.25	7.75	8.25
475	NASDAQ	PPIH	Mon, Jun 20, 1994	7.75	7.88	7.75	7.88
474	NASDAQ	PPIH	Fri, Jun 17, 1994	7.75	8.25	7.75	8.25
473	NASDAQ	PPIH	Thu, Jun 16, 1994	8.25	8.25	7.75	8.25
472	NASDAQ	PPIH	Wed, Jun 15, 1994	7.75	8.25	7.75	8.25
471	NASDAQ	PPIH	Mon, Jun 13, 1994	8.25	8.25	8.00	8.13
470	NASDAQ	PPIH	Fri, Jun 10, 1994	8.25	8.25	8.00	8.00
469	NASDAQ	PPIH	Thu, Jun 9, 1994	8.00	8.50	8.00	8.00
468	NASDAQ	PPIH	Wed, Jun 8, 1994	8.31	8.31	8.00	8.00
467	NASDAQ	PPIH	Tue, Jun 7, 1994	8.00	8.00	8.00	8.00
466	NASDAQ	PPIH	Mon, Jun 6, 1994	8.00	8.00	8.00	8.00
465	NASDAQ	PPIH	Fri, Jun 3, 1994	8.13	8.50	8.00	8.13
464	NASDAQ	PPIH	Thu, Jun 2, 1994	8.00	8.00	8.00	8.00
463	NASDAQ	PPIH	Wed, Jun 1, 1994	8.25	8.25	8.00	8.00
462	NASDAQ	PPIH	Tue, May 31, 1994	8.25	8.25	8.25	8.25
461	NASDAQ	PPIH	Fri, May 27, 1994	7.97	8.25	7.97	8.25
460	NASDAQ	PPIH	Thu, May 26, 1994	8.00	8.13	8.00	8.00
459	NASDAQ	PPIH	Wed, May 25, 1994	8.63	8.63	8.63	8.63
458	NASDAQ	PPIH	Tue, May 24, 1994	8.63	8.63	8.63	8.63
457	NASDAQ	PPIH	Mon, May 23, 1994	8.38	8.63	8.38	8.38
456	NASDAQ	PPIH	Fri, May 20, 1994	8.38	8.75	8.38	8.75
455	NASDAQ	PPIH	Thu, May 19, 1994	8.38	8.56	8.38	8.38
454	NASDAQ	PPIH	Wed, May 18, 1994	8.50	8.50	8.50	8.50
453	NASDAQ	PPIH	Tue, May 17, 1994	8.38	8.88	8.38	8.88
452	NASDAQ	PPIH	Mon, May 16, 1994	8.75	8.75	8.38	8.50
451	NASDAQ	PPIH	Fri, May 13, 1994	8.25	8.38	8.25	8.38
450	NASDAQ	PPIH	Thu, May 12, 1994	8.25	8.25	8.25	8.25
449	NASDAQ	PPIH	Wed, May 11, 1994	8.50	8.50	8.50	8.50
448	NASDAQ	PPIH	Tue, May 10, 1994	8.25	8.50	8.25	8.50
447	NASDAQ	PPIH	Mon, May 9, 1994	8.25	8.25	8.00	8.00
446	NASDAQ	PPIH	Fri, May 6, 1994	8.25	8.25	8.00	8.00
445	NASDAQ	PPIH	Thu, May 5, 1994	8.25	8.25	8.00	8.00
444	NASDAQ	PPIH	Wed, May 4, 1994	8.25	8.25	8.25	8.25
443	NASDAQ	PPIH	Tue, May 3, 1994	8.25	8.25	8.00	8.00
442	NASDAQ	PPIH	Fri, Apr 29, 1994	8.13	8.25	8.00	8.00
441	NASDAQ	PPIH	Thu, Apr 28, 1994	8.13	8.13	8.13	8.13
440	NASDAQ	PPIH	Tue, Apr 26, 1994	8.00	8.00	8.00	8.00
439	NASDAQ	PPIH	Mon, Apr 25, 1994	8.13	8.13	8.13	8.13
438	NASDAQ	PPIH	Fri, Apr 22, 1994	8.00	8.13	7.75	7.88
437	NASDAQ	PPIH	Thu, Apr 21, 1994	7.50	7.50	7.50	7.50
436	NASDAQ	PPIH	Wed, Apr 20, 1994	8.00	8.00	8.00	8.00
435	NASDAQ	PPIH	Tue, Apr 19, 1994	8.06	8.13	7.75	7.75
434	NASDAQ	PPIH	Mon, Apr 18, 1994	8.13	8.13	8.00	8.00
433	NASDAQ	PPIH	Fri, Apr 15, 1994	8.00	8.00	8.00	8.00
432	NASDAQ	PPIH	Thu, Apr 14, 1994	8.00	8.25	8.00	8.25
431	NASDAQ	PPIH	Wed, Apr 13, 1994	8.00	8.13	8.00	8.00
430	NASDAQ	PPIH	Tue, Apr 12, 1994	8.00	8.25	8.00	8.00
429	NASDAQ	PPIH	Mon, Apr 11, 1994	8.38	8.38	8.00	8.00
428	NASDAQ	PPIH	Fri, Apr 8, 1994	8.38	8.38	8.25	8.38
427	NASDAQ	PPIH	Thu, Apr 7, 1994	8.25	8.25	8.25	8.25
426	NASDAQ	PPIH	Wed, Apr 6, 1994	8.25	8.25	8.00	8.13
425	NASDAQ	PPIH	Tue, Apr 5, 1994	7.13	8.13	7.13	8.00
424	NASDAQ	PPIH	Mon, Apr 4, 1994	8.00	8.00	7.25	7.38
423	NASDAQ	PPIH	Thu, Mar 31, 1994	8.50	8.50	7.75	8.38
422	NASDAQ	PPIH	Wed, Mar 30, 1994	8.75	8.75	7.75	8.50
421	NASDAQ	PPIH	Tue, Mar 29, 1994	8.50	8.50	8.25	8.25
420	NASDAQ	PPIH	Mon, Mar 28, 1994	8.50	8.50	8.50	8.50
419	NASDAQ	PPIH	Fri, Mar 25, 1994	9.25	9.25	8.50	9.25
418	NASDAQ	PPIH	Thu, Mar 24, 1994	9.25	9.25	8.75	9.00
417	NASDAQ	PPIH	Wed, Mar 23, 1994	9.13	9.25	9.00	9.00
416	NASDAQ	PPIH	Tue, Mar 22, 1994	9.25	9.25	8.75	9.00
415	NASDAQ	PPIH	Mon, Mar 21, 1994	9.25	9.25	8.75	8.88
414	NASDAQ	PPIH	Fri, Mar 18, 1994	9.25	9.25	8.75	9.13
413	NASDAQ	PPIH	Thu, Mar 17, 1994	9.00	9.25	8.75	9.00
412	NASDAQ	PPIH	Wed, Mar 16, 1994	8.38	8.75	8.38	8.63
411	NASDAQ	PPIH	Tue, Mar 15, 1994	8.63	8.63	8.38	8.63
410	NASDAQ	PPIH	Mon, Mar 14, 1994	8.50	8.75	8.38	8.63
409	NASDAQ	PPIH	Fri, Mar 11, 1994	8.50	8.50	8.13	8.38
408	NASDAQ	PPIH	Thu, Mar 10, 1994	8.50	8.50	8.13	8.50
407	NASDAQ	PPIH	Wed, Mar 9, 1994	8.00	9.00	7.75	8.63
406	NASDAQ	PPIH	Tue, Mar 8, 1994	7.75	8.00	7.50	8.00
405	NASDAQ	PPIH	Mon, Mar 7, 1994	7.75	7.75	7.50	7.75
404	NASDAQ	PPIH	Fri, Mar 4, 1994	7.50	7.75	7.50	7.75
403	NASDAQ	PPIH	Thu, Mar 3, 1994	7.75	7.75	7.50	7.50
402	NASDAQ	PPIH	Wed, Mar 2, 1994	7.50	7.50	7.50	7.50
401	NASDAQ	PPIH	Tue, Mar 1, 1994	7.50	7.75	7.50	7.75
400	NASDAQ	PPIH	Mon, Feb 28, 1994	7.88	8.00	7.50	7.63
399	NASDAQ	PPIH	Fri, Feb 25, 1994	7.75	7.75	7.75	7.75
398	NASDAQ	PPIH	Thu, Feb 24, 1994	7.75	8.13	7.75	7.75
397	NASDAQ	PPIH	Tue, Feb 22, 1994	7.75	8.25	7.75	8.25
396	NASDAQ	PPIH	Fri, Feb 18, 1994	8.00	8.00	7.88	7.88
395	NASDAQ	PPIH	Thu, Feb 17, 1994	8.13	8.50	8.00	8.38
394	NASDAQ	PPIH	Wed, Feb 16, 1994	8.00	8.25	7.88	8.00
393	NASDAQ	PPIH	Tue, Feb 15, 1994	8.00	8.50	8.00	8.50
392	NASDAQ	PPIH	Mon, Feb 14, 1994	7.25	8.13	7.25	8.00
391	NASDAQ	PPIH	Fri, Feb 11, 1994	7.00	7.50	7.00	7.50
390	NASDAQ	PPIH	Thu, Feb 10, 1994	7.38	7.38	7.00	7.25
389	NASDAQ	PPIH	Wed, Feb 9, 1994	7.38	7.38	7.38	7.38
388	NASDAQ	PPIH	Tue, Feb 8, 1994	6.88	7.13	6.88	7.13
387	NASDAQ	PPIH	Mon, Feb 7, 1994	7.38	7.38	6.88	7.13
386	NASDAQ	PPIH	Fri, Feb 4, 1994	7.50	7.63	7.25	7.38
385	NASDAQ	PPIH	Thu, Feb 3, 1994	7.63	7.63	7.63	7.63
384	NASDAQ	PPIH	Wed, Feb 2, 1994	7.25	7.63	7.25	7.25
383	NASDAQ	PPIH	Tue, Feb 1, 1994	7.63	7.63	7.25	7.25
382	NASDAQ	PPIH	Mon, Jan 31, 1994	6.88	7.75	6.88	7.25
381	NASDAQ	PPIH	Fri, Jan 28, 1994	7.13	7.25	6.88	7.13
380	NASDAQ	PPIH	Thu, Jan 27, 1994	7.25	7.25	6.88	6.88
379	NASDAQ	PPIH	Wed, Jan 26, 1994	6.88	7.25	6.88	7.25
378	NASDAQ	PPIH	Tue, Jan 25, 1994	7.00	7.13	6.75	7.13
377	NASDAQ	PPIH	Mon, Jan 24, 1994	7.25	7.25	6.75	7.00
376	NASDAQ	PPIH	Fri, Jan 21, 1994	6.75	7.25	6.75	7.25
375	NASDAQ	PPIH	Tue, Jan 18, 1994	7.25	7.25	7.25	7.25
374	NASDAQ	PPIH	Mon, Jan 17, 1994	7.00	7.00	6.63	6.63
373	NASDAQ	PPIH	Fri, Jan 14, 1994	6.50	7.00	6.50	7.00
372	NASDAQ	PPIH	Thu, Jan 13, 1994	6.50	6.50	6.50	6.50
371	NASDAQ	PPIH	Tue, Jan 11, 1994	7.00	7.00	7.00	7.00
370	NASDAQ	PPIH	Fri, Jan 7, 1994	6.63	6.63	6.63	6.63
369	NASDAQ	PPIH	Thu, Jan 6, 1994	6.63	6.63	6.63	6.63
368	NASDAQ	PPIH	Wed, Jan 5, 1994	6.38	6.38	6.38	6.38
367	NASDAQ	PPIH	Tue, Jan 4, 1994	7.00	7.00	6.50	6.50
366	NASDAQ	PPIH	Mon, Jan 3, 1994	7.00	7.00	7.00	7.00
365	NASDAQ	PPIH	Thu, Dec 30, 1993	6.50	7.00	6.50	6.75
364	NASDAQ	PPIH	Tue, Dec 28, 1993	7.00	7.00	6.50	7.00
363	NASDAQ	PPIH	Mon, Dec 27, 1993	6.50	6.50	6.50	6.50
362	NASDAQ	PPIH	Thu, Dec 23, 1993	6.50	6.50	6.50	6.50
361	NASDAQ	PPIH	Wed, Dec 22, 1993	6.50	6.75	6.50	6.75
360	NASDAQ	PPIH	Tue, Dec 21, 1993	6.75	6.88	6.75	6.88
359	NASDAQ	PPIH	Mon, Dec 20, 1993	6.50	7.00	6.50	6.50
358	NASDAQ	PPIH	Fri, Dec 17, 1993	6.50	6.50	6.50	6.50
357	NASDAQ	PPIH	Thu, Dec 16, 1993	6.50	7.00	6.50	7.00
356	NASDAQ	PPIH	Wed, Dec 15, 1993	6.75	6.75	6.50	6.63
355	NASDAQ	PPIH	Tue, Dec 14, 1993	6.75	6.75	6.50	6.50
354	NASDAQ	PPIH	Fri, Dec 10, 1993	6.75	6.75	6.75	6.75
353	NASDAQ	PPIH	Wed, Dec 8, 1993	6.75	7.00	6.75	7.00
352	NASDAQ	PPIH	Tue, Dec 7, 1993	7.00	7.25	7.00	7.25
351	NASDAQ	PPIH	Fri, Dec 3, 1993	6.75	7.25	6.75	7.25
350	NASDAQ	PPIH	Thu, Dec 2, 1993	6.75	7.00	6.75	7.00
349	NASDAQ	PPIH	Wed, Dec 1, 1993	7.00	7.00	7.00	7.00
348	NASDAQ	PPIH	Tue, Nov 30, 1993	6.75	6.75	6.75	6.75
347	NASDAQ	PPIH	Mon, Nov 29, 1993	6.75	6.75	6.75	6.75
346	NASDAQ	PPIH	Fri, Nov 26, 1993	6.75	7.25	6.75	7.25
345	NASDAQ	PPIH	Tue, Nov 23, 1993	6.75	7.00	6.75	7.00
344	NASDAQ	PPIH	Mon, Nov 22, 1993	6.75	6.75	6.75	6.75
343	NASDAQ	PPIH	Mon, Nov 15, 1993	7.13	7.38	7.13	7.38
342	NASDAQ	PPIH	Wed, Nov 10, 1993	6.75	6.75	6.75	6.75
341	NASDAQ	PPIH	Tue, Nov 9, 1993	7.25	7.25	6.75	6.75
340	NASDAQ	PPIH	Thu, Nov 4, 1993	7.50	7.50	7.50	7.50
339	NASDAQ	PPIH	Wed, Nov 3, 1993	7.13	7.13	7.00	7.00
338	NASDAQ	PPIH	Tue, Nov 2, 1993	6.50	6.50	6.50	6.50
337	NASDAQ	PPIH	Mon, Nov 1, 1993	7.25	7.25	7.25	7.25
336	NASDAQ	PPIH	Fri, Oct 29, 1993	7.50	7.50	7.00	7.00
335	NASDAQ	PPIH	Thu, Oct 28, 1993	7.50	7.50	7.50	7.50
334	NASDAQ	PPIH	Tue, Oct 26, 1993	7.00	7.00	7.00	7.00
333	NASDAQ	PPIH	Wed, Oct 20, 1993	7.50	7.50	7.50	7.50
332	NASDAQ	PPIH	Mon, Oct 18, 1993	7.50	7.50	7.50	7.50
331	NASDAQ	PPIH	Fri, Oct 15, 1993	8.00	8.00	7.00	7.50
330	NASDAQ	PPIH	Thu, Oct 14, 1993	7.25	7.88	7.25	7.75
329	NASDAQ	PPIH	Wed, Oct 13, 1993	7.25	7.25	7.25	7.25
328	NASDAQ	PPIH	Tue, Oct 12, 1993	7.63	7.63	7.63	7.63
327	NASDAQ	PPIH	Mon, Oct 11, 1993	7.50	7.75	7.25	7.75
326	NASDAQ	PPIH	Fri, Oct 8, 1993	7.25	7.75	7.25	7.75
325	NASDAQ	PPIH	Wed, Oct 6, 1993	7.38	7.38	7.13	7.13
324	NASDAQ	PPIH	Mon, Oct 4, 1993	7.25	7.25	7.25	7.25
323	NASDAQ	PPIH	Fri, Oct 1, 1993	7.38	7.50	7.25	7.25
322	NASDAQ	PPIH	Thu, Sep 30, 1993	7.50	7.75	7.00	7.25
321	NASDAQ	PPIH	Tue, Sep 28, 1993	7.25	7.25	7.25	7.25
320	NASDAQ	PPIH	Mon, Sep 27, 1993	7.38	7.50	7.00	7.50
319	NASDAQ	PPIH	Fri, Sep 24, 1993	7.00	7.38	7.00	7.38
318	NASDAQ	PPIH	Thu, Sep 23, 1993	7.00	7.50	7.00	7.25
317	NASDAQ	PPIH	Wed, Sep 22, 1993	7.00	7.50	7.00	7.50
316	NASDAQ	PPIH	Tue, Sep 21, 1993	7.25	7.25	7.25	7.25
315	NASDAQ	PPIH	Mon, Sep 20, 1993	7.25	7.25	7.25	7.25
314	NASDAQ	PPIH	Fri, Sep 17, 1993	7.25	7.38	7.25	7.38
313	NASDAQ	PPIH	Thu, Sep 16, 1993	7.25	7.50	7.25	7.25
312	NASDAQ	PPIH	Wed, Sep 15, 1993	7.50	7.75	7.50	7.50
311	NASDAQ	PPIH	Mon, Sep 13, 1993	7.75	7.75	7.63	7.63
310	NASDAQ	PPIH	Fri, Sep 10, 1993	7.50	7.63	7.50	7.63
309	NASDAQ	PPIH	Thu, Sep 9, 1993	7.50	7.75	7.50	7.75
308	NASDAQ	PPIH	Wed, Sep 8, 1993	7.50	7.50	7.50	7.50
307	NASDAQ	PPIH	Tue, Sep 7, 1993	7.63	7.63	7.25	7.25
306	NASDAQ	PPIH	Fri, Sep 3, 1993	7.38	7.75	7.38	7.75
305	NASDAQ	PPIH	Thu, Sep 2, 1993	7.25	7.75	7.25	7.63
304	NASDAQ	PPIH	Wed, Sep 1, 1993	7.63	7.63	7.63	7.63
303	NASDAQ	PPIH	Tue, Aug 31, 1993	7.63	7.63	7.25	7.25
302	NASDAQ	PPIH	Mon, Aug 30, 1993	7.25	7.25	7.25	7.25
301	NASDAQ	PPIH	Fri, Aug 27, 1993	7.25	7.75	7.25	7.25
300	NASDAQ	PPIH	Thu, Aug 26, 1993	7.25	7.50	7.25	7.50
299	NASDAQ	PPIH	Mon, Aug 23, 1993	7.63	7.63	7.25	7.25
298	NASDAQ	PPIH	Fri, Aug 20, 1993	7.50	7.50	7.00	7.50
297	NASDAQ	PPIH	Thu, Aug 19, 1993	7.88	7.88	7.50	7.50
296	NASDAQ	PPIH	Wed, Aug 18, 1993	7.88	7.88	7.50	7.50
295	NASDAQ	PPIH	Tue, Aug 17, 1993	8.00	8.00	8.00	8.00
294	NASDAQ	PPIH	Mon, Aug 16, 1993	8.00	8.00	8.00	8.00
293	NASDAQ	PPIH	Fri, Aug 13, 1993	8.50	8.50	8.50	8.50
292	NASDAQ	PPIH	Thu, Aug 12, 1993	8.00	8.13	8.00	8.13
291	NASDAQ	PPIH	Wed, Aug 11, 1993	8.00	8.25	8.00	8.00
290	NASDAQ	PPIH	Tue, Aug 10, 1993	8.50	8.50	8.00	8.00
289	NASDAQ	PPIH	Mon, Aug 9, 1993	8.00	8.00	8.00	8.00
288	NASDAQ	PPIH	Fri, Aug 6, 1993	8.00	8.00	8.00	8.00
287	NASDAQ	PPIH	Thu, Aug 5, 1993	8.00	8.25	8.00	8.25
286	NASDAQ	PPIH	Wed, Aug 4, 1993	8.50	8.50	8.50	8.50
285	NASDAQ	PPIH	Tue, Aug 3, 1993	8.25	8.25	8.25	8.25
284	NASDAQ	PPIH	Fri, Jul 30, 1993	8.00	8.50	8.00	8.50
283	NASDAQ	PPIH	Thu, Jul 29, 1993	8.25	8.63	8.25	8.50
282	NASDAQ	PPIH	Wed, Jul 28, 1993	8.13	8.25	8.13	8.25
281	NASDAQ	PPIH	Tue, Jul 27, 1993	8.00	8.00	8.00	8.00
280	NASDAQ	PPIH	Mon, Jul 26, 1993	8.00	8.25	8.00	8.00
279	NASDAQ	PPIH	Fri, Jul 23, 1993	8.00	8.00	8.00	8.00
278	NASDAQ	PPIH	Thu, Jul 22, 1993	8.25	8.25	8.25	8.25
277	NASDAQ	PPIH	Tue, Jul 20, 1993	8.00	8.00	8.00	8.00
276	NASDAQ	PPIH	Mon, Jul 19, 1993	8.75	8.75	8.00	8.00
275	NASDAQ	PPIH	Fri, Jul 16, 1993	8.00	8.13	8.00	8.13
274	NASDAQ	PPIH	Thu, Jul 15, 1993	8.00	8.38	8.00	8.38
273	NASDAQ	PPIH	Wed, Jul 14, 1993	8.00	8.13	8.00	8.13
272	NASDAQ	PPIH	Tue, Jul 13, 1993	8.13	8.75	8.00	8.75
271	NASDAQ	PPIH	Mon, Jul 12, 1993	8.38	8.38	8.00	8.00
270	NASDAQ	PPIH	Thu, Jul 8, 1993	8.00	8.00	8.00	8.00
269	NASDAQ	PPIH	Tue, Jul 6, 1993	8.00	8.50	8.00	8.50
268	NASDAQ	PPIH	Fri, Jul 2, 1993	8.00	8.00	8.00	8.00
267	NASDAQ	PPIH	Wed, Jun 30, 1993	8.00	8.75	8.00	8.75
266	NASDAQ	PPIH	Mon, Jun 28, 1993	8.00	8.00	8.00	8.00
265	NASDAQ	PPIH	Fri, Jun 25, 1993	8.75	8.75	8.75	8.75
264	NASDAQ	PPIH	Thu, Jun 24, 1993	8.00	8.50	8.00	8.00
263	NASDAQ	PPIH	Tue, Jun 22, 1993	8.00	8.00	8.00	8.00
262	NASDAQ	PPIH	Mon, Jun 21, 1993	8.00	8.00	8.00	8.00
261	NASDAQ	PPIH	Thu, Jun 17, 1993	8.75	8.75	8.75	8.75
260	NASDAQ	PPIH	Wed, Jun 16, 1993	8.38	8.38	8.00	8.00
259	NASDAQ	PPIH	Tue, Jun 15, 1993	8.00	8.75	8.00	8.75
258	NASDAQ	PPIH	Mon, Jun 14, 1993	8.25	8.25	8.25	8.25
257	NASDAQ	PPIH	Fri, Jun 11, 1993	8.75	8.75	8.00	8.00
256	NASDAQ	PPIH	Thu, Jun 10, 1993	8.50	8.50	8.00	8.00
255	NASDAQ	PPIH	Wed, Jun 9, 1993	8.75	8.75	8.75	8.75
254	NASDAQ	PPIH	Tue, Jun 8, 1993	8.00	8.25	8.00	8.00
253	NASDAQ	PPIH	Mon, Jun 7, 1993	8.50	8.50	8.00	8.38
252	NASDAQ	PPIH	Fri, Jun 4, 1993	8.00	8.50	8.00	8.25
251	NASDAQ	PPIH	Thu, Jun 3, 1993	8.25	8.50	8.25	8.50
250	NASDAQ	PPIH	Wed, Jun 2, 1993	8.00	8.00	8.00	8.00
249	NASDAQ	PPIH	Tue, Jun 1, 1993	8.00	8.00	8.00	8.00
248	NASDAQ	PPIH	Fri, May 28, 1993	8.00	8.25	8.00	8.25
247	NASDAQ	PPIH	Thu, May 27, 1993	8.50	8.50	8.25	8.25
246	NASDAQ	PPIH	Wed, May 26, 1993	8.25	8.50	8.00	8.25
245	NASDAQ	PPIH	Tue, May 25, 1993	8.00	8.25	8.00	8.00
244	NASDAQ	PPIH	Mon, May 24, 1993	7.75	7.75	7.75	7.75
243	NASDAQ	PPIH	Fri, May 21, 1993	8.00	8.25	7.50	8.13
242	NASDAQ	PPIH	Thu, May 20, 1993	7.75	7.88	7.75	7.88
241	NASDAQ	PPIH	Wed, May 19, 1993	7.75	7.75	7.63	7.75
240	NASDAQ	PPIH	Tue, May 18, 1993	7.50	7.75	7.50	7.75
239	NASDAQ	PPIH	Mon, May 17, 1993	7.75	7.75	7.75	7.75
238	NASDAQ	PPIH	Fri, May 14, 1993	7.75	7.75	7.63	7.63
237	NASDAQ	PPIH	Thu, May 13, 1993	7.63	7.63	7.63	7.63
236	NASDAQ	PPIH	Wed, May 12, 1993	7.63	7.63	7.50	7.63
235	NASDAQ	PPIH	Tue, May 11, 1993	7.25	7.50	7.25	7.38
234	NASDAQ	PPIH	Mon, May 10, 1993	7.50	7.50	7.50	7.50
233	NASDAQ	PPIH	Fri, May 7, 1993	7.25	7.25	7.25	7.25
232	NASDAQ	PPIH	Thu, May 6, 1993	7.75	7.75	7.75	7.75
231	NASDAQ	PPIH	Wed, May 5, 1993	7.75	7.75	7.25	7.50
230	NASDAQ	PPIH	Tue, May 4, 1993	7.25	7.50	7.25	7.50
229	NASDAQ	PPIH	Mon, May 3, 1993	7.25	7.25	7.25	7.25
228	NASDAQ	PPIH	Fri, Apr 30, 1993	7.38	7.50	7.25	7.38
227	NASDAQ	PPIH	Thu, Apr 29, 1993	7.00	7.25	7.00	7.25
226	NASDAQ	PPIH	Wed, Apr 28, 1993	7.38	7.38	7.38	7.38
225	NASDAQ	PPIH	Fri, Apr 23, 1993	7.00	7.38	7.00	7.38
224	NASDAQ	PPIH	Wed, Apr 21, 1993	7.00	7.00	7.00	7.00
223	NASDAQ	PPIH	Tue, Apr 20, 1993	7.00	7.00	7.00	7.00
222	NASDAQ	PPIH	Mon, Apr 19, 1993	7.00	7.13	7.00	7.00
221	NASDAQ	PPIH	Fri, Apr 16, 1993	7.00	7.50	7.00	7.00
220	NASDAQ	PPIH	Wed, Apr 14, 1993	7.00	7.00	7.00	7.00
219	NASDAQ	PPIH	Tue, Apr 13, 1993	7.50	7.50	7.50	7.50
218	NASDAQ	PPIH	Mon, Apr 12, 1993	6.75	7.00	6.75	7.00
217	NASDAQ	PPIH	Tue, Apr 6, 1993	7.00	7.25	7.00	7.13
216	NASDAQ	PPIH	Mon, Apr 5, 1993	7.00	7.00	7.00	7.00
215	NASDAQ	PPIH	Fri, Apr 2, 1993	7.00	7.75	7.00	7.13
214	NASDAQ	PPIH	Thu, Apr 1, 1993	7.75	7.75	7.25	7.25
213	NASDAQ	PPIH	Wed, Mar 31, 1993	7.75	7.75	7.25	7.75
212	NASDAQ	PPIH	Tue, Mar 30, 1993	7.25	7.25	7.25	7.25
211	NASDAQ	PPIH	Mon, Mar 29, 1993	7.25	7.75	7.25	7.25
210	NASDAQ	PPIH	Fri, Mar 26, 1993	7.25	7.63	7.25	7.50
209	NASDAQ	PPIH	Thu, Mar 25, 1993	7.50	7.50	7.25	7.50
208	NASDAQ	PPIH	Wed, Mar 24, 1993	7.13	7.75	7.13	7.25
207	NASDAQ	PPIH	Tue, Mar 23, 1993	7.00	7.00	7.00	7.00
206	NASDAQ	PPIH	Mon, Mar 22, 1993	7.00	7.00	7.00	7.00
205	NASDAQ	PPIH	Fri, Mar 19, 1993	7.00	7.00	7.00	7.00
204	NASDAQ	PPIH	Thu, Mar 18, 1993	7.00	7.25	7.00	7.25
203	NASDAQ	PPIH	Wed, Mar 17, 1993	7.00	7.00	7.00	7.00
202	NASDAQ	PPIH	Thu, Mar 11, 1993	7.00	7.00	7.00	7.00
201	NASDAQ	PPIH	Wed, Mar 10, 1993	7.00	7.00	7.00	7.00
200	NASDAQ	PPIH	Tue, Mar 9, 1993	7.00	7.13	7.00	7.13
199	NASDAQ	PPIH	Mon, Mar 8, 1993	7.50	7.50	7.50	7.50
198	NASDAQ	PPIH	Fri, Mar 5, 1993	6.75	6.75	6.75	6.75
197	NASDAQ	PPIH	Wed, Mar 3, 1993	6.75	7.50	6.75	7.50
196	NASDAQ	PPIH	Mon, Mar 1, 1993	7.25	7.25	7.25	7.25
195	NASDAQ	PPIH	Fri, Feb 26, 1993	7.25	7.25	7.13	7.13
194	NASDAQ	PPIH	Thu, Feb 25, 1993	7.50	7.50	7.50	7.50
193	NASDAQ	PPIH	Wed, Feb 24, 1993	6.50	6.50	6.50	6.50
192	NASDAQ	PPIH	Tue, Feb 23, 1993	7.50	7.50	7.50	7.50
191	NASDAQ	PPIH	Fri, Feb 19, 1993	7.25	7.25	7.00	7.00
190	NASDAQ	PPIH	Thu, Feb 18, 1993	7.25	7.50	7.25	7.50
189	NASDAQ	PPIH	Tue, Feb 16, 1993	8.00	8.00	7.25	7.25
188	NASDAQ	PPIH	Fri, Feb 12, 1993	7.75	7.75	7.75	7.75
187	NASDAQ	PPIH	Wed, Feb 10, 1993	7.25	7.50	7.25	7.50
186	NASDAQ	PPIH	Mon, Feb 8, 1993	8.25	8.25	7.25	7.75
185	NASDAQ	PPIH	Fri, Feb 5, 1993	7.75	8.00	7.75	8.00
184	NASDAQ	PPIH	Thu, Feb 4, 1993	7.75	7.75	7.75	7.75
183	NASDAQ	PPIH	Wed, Feb 3, 1993	7.50	7.75	7.25	7.75
182	NASDAQ	PPIH	Tue, Feb 2, 1993	7.25	7.50	7.25	7.50
181	NASDAQ	PPIH	Mon, Feb 1, 1993	7.75	7.88	7.75	7.88
180	NASDAQ	PPIH	Fri, Jan 29, 1993	7.25	7.75	7.00	7.75
179	NASDAQ	PPIH	Thu, Jan 28, 1993	6.63	7.00	6.63	6.75
178	NASDAQ	PPIH	Wed, Jan 27, 1993	6.38	6.50	6.38	6.50
177	NASDAQ	PPIH	Tue, Jan 26, 1993	7.00	7.00	6.50	6.75
176	NASDAQ	PPIH	Thu, Jan 21, 1993	7.50	7.50	7.50	7.50
175	NASDAQ	PPIH	Wed, Jan 20, 1993	7.50	7.50	7.00	7.00
174	NASDAQ	PPIH	Tue, Jan 19, 1993	7.38	7.38	7.38	7.38
173	NASDAQ	PPIH	Mon, Jan 18, 1993	7.50	7.50	7.50	7.50
172	NASDAQ	PPIH	Fri, Jan 15, 1993	7.13	7.50	7.13	7.50
171	NASDAQ	PPIH	Wed, Jan 13, 1993	6.75	6.75	6.75	6.75
170	NASDAQ	PPIH	Mon, Jan 11, 1993	7.00	7.00	7.00	7.00
169	NASDAQ	PPIH	Fri, Jan 8, 1993	7.00	7.25	7.00	7.25
168	NASDAQ	PPIH	Wed, Jan 6, 1993	7.25	7.25	7.00	7.00
167	NASDAQ	PPIH	Tue, Jan 5, 1993	7.50	7.50	7.00	7.00
166	NASDAQ	PPIH	Mon, Jan 4, 1993	7.50	7.50	7.50	7.50
165	NASDAQ	PPIH	Thu, Dec 31, 1992	7.50	7.50	7.50	7.50
164	NASDAQ	PPIH	Wed, Dec 30, 1992	6.75	6.75	6.75	6.75
163	NASDAQ	PPIH	Tue, Dec 29, 1992	7.00	7.00	7.00	7.00
162	NASDAQ	PPIH	Mon, Dec 28, 1992	6.75	6.75	6.75	6.75
161	NASDAQ	PPIH	Wed, Dec 23, 1992	7.00	7.13	6.75	6.75
160	NASDAQ	PPIH	Tue, Dec 22, 1992	7.00	7.00	7.00	7.00
159	NASDAQ	PPIH	Mon, Dec 21, 1992	7.13	7.13	7.13	7.13
158	NASDAQ	PPIH	Fri, Dec 18, 1992	7.00	7.00	7.00	7.00
157	NASDAQ	PPIH	Wed, Dec 16, 1992	7.25	7.38	7.00	7.00
156	NASDAQ	PPIH	Tue, Dec 15, 1992	7.25	7.38	7.25	7.25
155	NASDAQ	PPIH	Mon, Dec 14, 1992	7.25	7.25	7.25	7.25
154	NASDAQ	PPIH	Wed, Dec 9, 1992	7.25	7.25	7.25	7.25
153	NASDAQ	PPIH	Fri, Dec 4, 1992	7.75	7.75	7.25	7.50
152	NASDAQ	PPIH	Thu, Dec 3, 1992	7.25	7.63	7.25	7.63
151	NASDAQ	PPIH	Wed, Dec 2, 1992	7.25	7.75	7.25	7.75
150	NASDAQ	PPIH	Mon, Nov 30, 1992	7.25	7.75	7.25	7.75
149	NASDAQ	PPIH	Fri, Nov 27, 1992	8.00	8.00	8.00	8.00
148	NASDAQ	PPIH	Wed, Nov 25, 1992	7.63	8.00	7.63	7.75
147	NASDAQ	PPIH	Tue, Nov 24, 1992	8.25	8.25	8.25	8.25
146	NASDAQ	PPIH	Mon, Nov 23, 1992	8.00	8.25	7.75	8.25
145	NASDAQ	PPIH	Fri, Nov 20, 1992	8.00	8.00	8.00	8.00
144	NASDAQ	PPIH	Thu, Nov 19, 1992	8.00	8.13	8.00	8.00
143	NASDAQ	PPIH	Wed, Nov 18, 1992	7.75	7.75	7.38	7.50
142	NASDAQ	PPIH	Tue, Nov 17, 1992	7.50	7.75	7.50	7.75
141	NASDAQ	PPIH	Mon, Nov 16, 1992	7.00	7.50	7.00	7.38
140	NASDAQ	PPIH	Fri, Nov 13, 1992	7.38	7.38	7.38	7.38
139	NASDAQ	PPIH	Thu, Nov 12, 1992	6.75	7.25	6.75	7.25
138	NASDAQ	PPIH	Wed, Nov 11, 1992	6.88	7.25	6.75	6.75
137	NASDAQ	PPIH	Tue, Nov 10, 1992	7.25	7.25	6.75	6.88
136	NASDAQ	PPIH	Fri, Nov 6, 1992	7.00	7.25	6.75	6.75
135	NASDAQ	PPIH	Thu, Nov 5, 1992	7.50	7.50	7.13	7.13
134	NASDAQ	PPIH	Wed, Nov 4, 1992	7.50	7.50	6.75	6.75
133	NASDAQ	PPIH	Tue, Nov 3, 1992	7.00	7.50	6.50	7.50
132	NASDAQ	PPIH	Thu, Oct 29, 1992	6.88	7.00	6.50	6.75
131	NASDAQ	PPIH	Wed, Oct 28, 1992	6.50	7.00	6.25	7.00
130	NASDAQ	PPIH	Tue, Oct 27, 1992	6.75	6.75	6.25	6.50
129	NASDAQ	PPIH	Mon, Oct 26, 1992	6.25	6.75	6.25	6.25
128	NASDAQ	PPIH	Fri, Oct 23, 1992	6.13	6.50	5.75	6.50
127	NASDAQ	PPIH	Thu, Oct 22, 1992	5.75	5.75	5.75	5.75
126	NASDAQ	PPIH	Mon, Oct 19, 1992	6.25	6.25	6.25	6.25
125	NASDAQ	PPIH	Fri, Oct 16, 1992	5.75	6.25	5.75	6.25
124	NASDAQ	PPIH	Wed, Oct 14, 1992	5.75	5.75	5.75	5.75
123	NASDAQ	PPIH	Tue, Oct 13, 1992	6.25	6.25	6.25	6.25
122	NASDAQ	PPIH	Mon, Oct 12, 1992	6.50	6.50	6.50	6.50
121	NASDAQ	PPIH	Fri, Oct 9, 1992	5.75	5.75	5.75	5.75
120	NASDAQ	PPIH	Wed, Oct 7, 1992	6.00	6.00	6.00	6.00
119	NASDAQ	PPIH	Tue, Oct 6, 1992	5.75	5.75	5.75	5.75
118	NASDAQ	PPIH	Mon, Oct 5, 1992	6.00	6.00	5.75	5.75
117	NASDAQ	PPIH	Thu, Oct 1, 1992	6.50	6.75	6.25	6.75
116	NASDAQ	PPIH	Tue, Sep 29, 1992	6.00	6.00	6.00	6.00
115	NASDAQ	PPIH	Mon, Sep 28, 1992	6.75	6.75	6.00	6.00
114	NASDAQ	PPIH	Fri, Sep 25, 1992	6.00	6.00	6.00	6.00
113	NASDAQ	PPIH	Thu, Sep 24, 1992	6.25	6.75	6.25	6.75
112	NASDAQ	PPIH	Wed, Sep 23, 1992	6.00	6.75	6.00	6.13
111	NASDAQ	PPIH	Tue, Sep 15, 1992	6.75	6.75	6.00	6.25
110	NASDAQ	PPIH	Fri, Sep 11, 1992	6.38	6.75	6.00	6.75
109	NASDAQ	PPIH	Wed, Sep 9, 1992	6.00	6.00	6.00	6.00
108	NASDAQ	PPIH	Tue, Sep 8, 1992	6.00	6.00	6.00	6.00
107	NASDAQ	PPIH	Thu, Sep 3, 1992	6.25	6.25	6.25	6.25
106	NASDAQ	PPIH	Wed, Sep 2, 1992	6.25	6.25	6.25	6.25
105	NASDAQ	PPIH	Tue, Sep 1, 1992	6.38	6.38	6.25	6.25
104	NASDAQ	PPIH	Mon, Aug 31, 1992	6.25	6.25	6.25	6.25
103	NASDAQ	PPIH	Fri, Aug 28, 1992	6.25	6.25	6.25	6.25
102	NASDAQ	PPIH	Wed, Aug 26, 1992	6.25	6.25	6.25	6.25
101	NASDAQ	PPIH	Mon, Aug 24, 1992	6.25	6.25	6.25	6.25
100	NASDAQ	PPIH	Fri, Aug 21, 1992	6.25	6.25	6.25	6.25
99	NASDAQ	PPIH	Wed, Aug 19, 1992	6.50	7.00	6.00	6.38
98	NASDAQ	PPIH	Tue, Aug 18, 1992	6.50	6.50	5.75	5.75
97	NASDAQ	PPIH	Mon, Aug 17, 1992	6.50	6.50	6.50	6.50
96	NASDAQ	PPIH	Fri, Aug 14, 1992	5.75	5.75	5.75	5.75
95	NASDAQ	PPIH	Tue, Aug 11, 1992	6.13	6.13	6.13	6.13
94	NASDAQ	PPIH	Mon, Aug 10, 1992	5.75	5.75	5.75	5.75
93	NASDAQ	PPIH	Fri, Aug 7, 1992	6.50	6.50	6.50	6.50
92	NASDAQ	PPIH	Thu, Aug 6, 1992	6.25	6.25	6.25	6.25
91	NASDAQ	PPIH	Wed, Aug 5, 1992	6.13	6.25	6.00	6.00
90	NASDAQ	PPIH	Tue, Aug 4, 1992	5.88	5.88	5.88	5.88
89	NASDAQ	PPIH	Mon, Aug 3, 1992	5.50	6.00	5.50	5.50
88	NASDAQ	PPIH	Fri, Jul 31, 1992	6.00	6.00	6.00	6.00
87	NASDAQ	PPIH	Thu, Jul 30, 1992	5.50	5.50	5.50	5.50
86	NASDAQ	PPIH	Wed, Jul 29, 1992	5.50	5.50	5.50	5.50
85	NASDAQ	PPIH	Mon, Jul 27, 1992	5.50	5.50	5.50	5.50
84	NASDAQ	PPIH	Tue, Jul 21, 1992	6.00	6.00	6.00	6.00
83	NASDAQ	PPIH	Mon, Jul 20, 1992	5.50	6.13	5.50	6.13
82	NASDAQ	PPIH	Fri, Jul 17, 1992	5.88	5.88	5.88	5.88
81	NASDAQ	PPIH	Thu, Jul 16, 1992	6.25	6.25	6.25	6.25
80	NASDAQ	PPIH	Wed, Jul 15, 1992	5.75	5.75	5.75	5.75
79	NASDAQ	PPIH	Tue, Jul 14, 1992	5.75	5.75	5.75	5.75
78	NASDAQ	PPIH	Fri, Jul 10, 1992	5.75	5.75	5.75	5.75
77	NASDAQ	PPIH	Thu, Jul 9, 1992	5.75	5.88	5.75	5.88
76	NASDAQ	PPIH	Mon, Jul 6, 1992	6.13	6.38	6.13	6.38
75	NASDAQ	PPIH	Thu, Jul 2, 1992	5.75	5.75	5.75	5.75
74	NASDAQ	PPIH	Wed, Jul 1, 1992	5.75	6.13	5.75	6.13
73	NASDAQ	PPIH	Tue, Jun 30, 1992	5.75	6.50	5.75	5.75
72	NASDAQ	PPIH	Mon, Jun 29, 1992	6.25	6.25	5.75	5.75
71	NASDAQ	PPIH	Fri, Jun 26, 1992	5.75	6.25	5.75	6.25
70	NASDAQ	PPIH	Thu, Jun 25, 1992	5.75	5.75	5.75	5.75
69	NASDAQ	PPIH	Wed, Jun 24, 1992	5.75	5.75	5.75	5.75
68	NASDAQ	PPIH	Tue, Jun 23, 1992	6.00	6.00	5.75	5.75
67	NASDAQ	PPIH	Mon, Jun 22, 1992	5.50	6.25	5.50	5.50
66	NASDAQ	PPIH	Fri, Jun 19, 1992	5.50	5.50	5.50	5.50
65	NASDAQ	PPIH	Thu, Jun 18, 1992	5.50	5.50	5.50	5.50
64	NASDAQ	PPIH	Wed, Jun 17, 1992	5.50	5.63	5.50	5.63
63	NASDAQ	PPIH	Thu, Jun 11, 1992	5.88	5.88	5.88	5.88
62	NASDAQ	PPIH	Wed, Jun 10, 1992	6.00	6.00	6.00	6.00
61	NASDAQ	PPIH	Tue, Jun 9, 1992	5.50	5.50	5.50	5.50
60	NASDAQ	PPIH	Mon, Jun 8, 1992	6.00	6.00	6.00	6.00
59	NASDAQ	PPIH	Fri, Jun 5, 1992	5.50	5.50	5.50	5.50
58	NASDAQ	PPIH	Wed, Jun 3, 1992	5.75	6.00	5.50	6.00
57	NASDAQ	PPIH	Mon, Jun 1, 1992	5.75	5.75	5.75	5.75
56	NASDAQ	PPIH	Thu, May 28, 1992	5.75	5.75	5.75	5.75
55	NASDAQ	PPIH	Wed, May 27, 1992	5.88	5.88	5.88	5.88
54	NASDAQ	PPIH	Tue, May 26, 1992	5.75	5.75	5.75	5.75
53	NASDAQ	PPIH	Fri, May 22, 1992	6.25	6.25	6.25	6.25
52	NASDAQ	PPIH	Thu, May 21, 1992	5.75	5.75	5.75	5.75
51	NASDAQ	PPIH	Wed, May 20, 1992	5.75	5.75	5.75	5.75
50	NASDAQ	PPIH	Tue, May 19, 1992	6.50	6.50	6.50	6.50
49	NASDAQ	PPIH	Thu, May 14, 1992	5.75	5.75	5.75	5.75
48	NASDAQ	PPIH	Wed, May 13, 1992	5.88	6.75	5.88	6.75
47	NASDAQ	PPIH	Mon, May 11, 1992	6.50	6.50	5.75	5.88
46	NASDAQ	PPIH	Fri, May 8, 1992	6.00	6.00	6.00	6.00
45	NASDAQ	PPIH	Thu, May 7, 1992	5.75	6.38	5.75	5.75
44	NASDAQ	PPIH	Wed, May 6, 1992	5.75	5.75	5.75	5.75
43	NASDAQ	PPIH	Mon, May 4, 1992	5.88	5.88	5.88	5.88
42	NASDAQ	PPIH	Fri, May 1, 1992	5.75	5.75	5.75	5.75
41	NASDAQ	PPIH	Wed, Apr 29, 1992	5.75	5.75	5.75	5.75
40	NASDAQ	PPIH	Tue, Apr 28, 1992	5.75	5.75	5.75	5.75
39	NASDAQ	PPIH	Mon, Apr 27, 1992	5.75	5.75	5.75	5.75
38	NASDAQ	PPIH	Fri, Apr 24, 1992	6.00	6.13	5.75	5.75
37	NASDAQ	PPIH	Thu, Apr 23, 1992	5.75	6.38	5.75	6.38
36	NASDAQ	PPIH	Wed, Apr 22, 1992	5.75	5.75	5.75	5.75
35	NASDAQ	PPIH	Tue, Apr 21, 1992	6.00	6.38	5.75	5.88
34	NASDAQ	PPIH	Mon, Apr 20, 1992	6.00	6.38	6.00	6.38
33	NASDAQ	PPIH	Thu, Apr 16, 1992	6.00	6.00	6.00	6.00
32	NASDAQ	PPIH	Wed, Apr 15, 1992	6.00	6.00	6.00	6.00
31	NASDAQ	PPIH	Tue, Apr 14, 1992	6.00	6.50	6.00	6.50
30	NASDAQ	PPIH	Mon, Apr 13, 1992	6.00	6.50	5.75	6.00
29	NASDAQ	PPIH	Fri, Apr 10, 1992	5.50	5.75	5.50	5.50
28	NASDAQ	PPIH	Thu, Apr 9, 1992	5.50	5.50	5.00	5.25
27	NASDAQ	PPIH	Wed, Apr 8, 1992	5.25	5.75	5.00	5.50
26	NASDAQ	PPIH	Tue, Apr 7, 1992	5.75	6.00	5.50	6.00
25	NASDAQ	PPIH	Mon, Apr 6, 1992	5.25	6.00	5.25	5.88
24	NASDAQ	PPIH	Thu, Apr 2, 1992	5.00	5.75	5.00	5.75
23	NASDAQ	PPIH	Wed, Apr 1, 1992	5.50	5.75	5.00	5.00
22	NASDAQ	PPIH	Tue, Mar 31, 1992	5.25	5.25	5.25	5.25
21	NASDAQ	PPIH	Mon, Mar 30, 1992	5.75	5.75	5.50	5.75
20	NASDAQ	PPIH	Fri, Mar 27, 1992	5.75	6.00	5.50	5.50
19	NASDAQ	PPIH	Thu, Mar 26, 1992	5.75	6.00	5.75	6.00
18	NASDAQ	PPIH	Tue, Mar 24, 1992	5.75	6.00	5.75	6.00
17	NASDAQ	PPIH	Mon, Mar 23, 1992	5.75	6.00	5.75	6.00
16	NASDAQ	PPIH	Fri, Mar 20, 1992	6.00	6.25	5.75	5.75
15	NASDAQ	PPIH	Thu, Mar 19, 1992	5.88	6.00	5.25	6.00
14	NASDAQ	PPIH	Wed, Mar 18, 1992	5.75	6.00	5.50	6.00
13	NASDAQ	PPIH	Tue, Mar 17, 1992	5.50	5.50	5.00	5.00
12	NASDAQ	PPIH	Mon, Mar 16, 1992	5.50	5.50	5.00	5.50
11	NASDAQ	PPIH	Fri, Mar 13, 1992	5.00	5.50	5.00	5.25
10	NASDAQ	PPIH	Wed, Mar 11, 1992	5.50	5.50	5.00	5.50
9	NASDAQ	PPIH	Mon, Mar 9, 1992	5.50	5.50	5.00	5.00
8	NASDAQ	PPIH	Fri, Mar 6, 1992	5.50	5.50	5.00	5.00
7	NASDAQ	PPIH	Thu, Mar 5, 1992	5.50	5.50	5.50	5.50
6	NASDAQ	PPIH	Wed, Mar 4, 1992	5.00	5.25	5.00	5.25
5	NASDAQ	PPIH	Tue, Mar 3, 1992	5.75	5.75	5.75	5.75
4	NASDAQ	PPIH	Mon, Mar 2, 1992	5.25	5.75	5.25	5.25
3	NASDAQ	PPIH	Fri, Feb 28, 1992	5.25	5.25	5.25	5.25
2	NASDAQ	PPIH	Thu, Feb 27, 1992	5.50	5.50	5.50	5.50
1	NASDAQ	PPIH	Wed, Feb 26, 1992	5.13	5.13	5.13	5.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Perma-Pipe International Holdings Inc NASDAQ:PPIH 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