Invesco Dorsey Wright Healthcare Momentum ETF NASDAQ:PTH Historical Prices

Below are the 4089 trading days of historical prices for PTH.

#	Exchange	Symbol	Date	Open	High	Low	Close
4089	NASDAQ	PTH	Tue, Jan 17, 2023	124.58	124.58	123.56	123.73
4088	NASDAQ	PTH	Fri, Jan 13, 2023	123.70	125.72	123.70	124.84
4087	NASDAQ	PTH	Thu, Jan 12, 2023	121.72	124.04	121.72	124.04
4086	NASDAQ	PTH	Wed, Jan 11, 2023	120.47	121.37	120.47	121.37
4085	NASDAQ	PTH	Tue, Jan 10, 2023	118.23	120.92	118.23	120.92
4084	NASDAQ	PTH	Mon, Jan 9, 2023	120.55	120.55	118.26	118.31
4083	NASDAQ	PTH	Fri, Jan 6, 2023	118.03	120.18	117.16	119.87
4082	NASDAQ	PTH	Thu, Jan 5, 2023	118.33	118.63	117.88	118.13
4081	NASDAQ	PTH	Wed, Jan 4, 2023	119.77	119.91	118.89	119.39
4080	NASDAQ	PTH	Tue, Jan 3, 2023	123.30	123.30	119.12	119.77
4079	NASDAQ	PTH	Fri, Dec 30, 2022	121.20	123.01	120.73	123.01
4078	NASDAQ	PTH	Thu, Dec 29, 2022	121.20	122.69	121.18	122.13
4077	NASDAQ	PTH	Wed, Dec 28, 2022	119.31	119.71	118.48	118.94
4076	NASDAQ	PTH	Tue, Dec 27, 2022	121.62	121.65	119.40	119.40
4075	NASDAQ	PTH	Fri, Dec 23, 2022	123.05	123.05	121.29	121.77
4074	NASDAQ	PTH	Thu, Dec 22, 2022	122.83	123.69	121.89	123.66
4073	NASDAQ	PTH	Wed, Dec 21, 2022	122.14	124.40	122.14	124.00
4072	NASDAQ	PTH	Tue, Dec 20, 2022	119.29	121.74	119.29	121.44
4071	NASDAQ	PTH	Mon, Dec 19, 2022	122.42	122.42	119.50	119.66
4070	NASDAQ	PTH	Fri, Dec 16, 2022	122.65	123.47	120.62	122.99
4069	NASDAQ	PTH	Thu, Dec 15, 2022	123.95	123.95	122.71	123.00
4068	NASDAQ	PTH	Wed, Dec 14, 2022	126.27	127.65	125.83	126.36
4067	NASDAQ	PTH	Tue, Dec 13, 2022	125.63	126.25	125.11	126.25
4066	NASDAQ	PTH	Mon, Dec 12, 2022	122.02	124.66	122.02	124.66
4065	NASDAQ	PTH	Fri, Dec 9, 2022	123.17	123.37	121.30	121.30
4064	NASDAQ	PTH	Thu, Dec 8, 2022	123.59	124.03	123.10	123.60
4063	NASDAQ	PTH	Wed, Dec 7, 2022	122.48	122.62	121.64	122.14
4062	NASDAQ	PTH	Tue, Dec 6, 2022	121.49	121.51	119.04	119.46
4061	NASDAQ	PTH	Mon, Dec 5, 2022	125.92	125.92	122.27	122.95
4060	NASDAQ	PTH	Fri, Dec 2, 2022	122.70	127.02	122.70	126.75
4059	NASDAQ	PTH	Thu, Dec 1, 2022	124.57	125.04	124.16	124.21
4058	NASDAQ	PTH	Wed, Nov 30, 2022	121.84	125.14	121.70	125.14
4057	NASDAQ	PTH	Tue, Nov 29, 2022	122.06	122.25	121.10	121.10
4056	NASDAQ	PTH	Mon, Nov 28, 2022	121.45	123.12	120.67	121.23
4055	NASDAQ	PTH	Fri, Nov 25, 2022	120.83	121.39	120.83	121.39
4054	NASDAQ	PTH	Wed, Nov 23, 2022	119.36	120.85	119.36	120.41
4053	NASDAQ	PTH	Tue, Nov 22, 2022	116.76	119.57	116.76	119.45
4052	NASDAQ	PTH	Mon, Nov 21, 2022	118.79	118.79	117.63	117.63
4051	NASDAQ	PTH	Fri, Nov 18, 2022	118.35	120.14	118.35	119.18
4050	NASDAQ	PTH	Thu, Nov 17, 2022	116.19	116.29	115.57	116.23
4049	NASDAQ	PTH	Wed, Nov 16, 2022	119.78	119.78	117.34	117.52
4048	NASDAQ	PTH	Tue, Nov 15, 2022	122.48	122.48	120.39	120.62
4047	NASDAQ	PTH	Mon, Nov 14, 2022	119.57	121.49	119.57	120.16
4046	NASDAQ	PTH	Fri, Nov 11, 2022	120.29	120.32	118.07	119.55
4045	NASDAQ	PTH	Thu, Nov 10, 2022	119.40	120.48	118.50	120.48
4044	NASDAQ	PTH	Wed, Nov 9, 2022	118.09	118.09	114.83	114.84
4043	NASDAQ	PTH	Tue, Nov 8, 2022	117.87	120.18	117.31	118.77
4042	NASDAQ	PTH	Mon, Nov 7, 2022	118.65	119.50	117.38	117.39
4041	NASDAQ	PTH	Fri, Nov 4, 2022	122.91	122.91	117.50	118.65
4040	NASDAQ	PTH	Thu, Nov 3, 2022	122.60	122.99	121.77	121.88
4039	NASDAQ	PTH	Wed, Nov 2, 2022	124.30	124.63	122.60	122.60
4038	NASDAQ	PTH	Tue, Nov 1, 2022	127.23	127.23	125.36	125.77
4037	NASDAQ	PTH	Mon, Oct 31, 2022	126.42	126.88	125.86	126.13
4036	NASDAQ	PTH	Fri, Oct 28, 2022	123.56	126.44	123.56	126.43
4035	NASDAQ	PTH	Thu, Oct 27, 2022	124.88	125.12	123.50	123.50
4034	NASDAQ	PTH	Wed, Oct 26, 2022	127.41	128.70	125.60	125.78
4033	NASDAQ	PTH	Tue, Oct 25, 2022	121.95	125.50	121.95	124.68
4032	NASDAQ	PTH	Mon, Oct 24, 2022	121.96	121.96	120.49	121.39
4031	NASDAQ	PTH	Fri, Oct 21, 2022	119.73	121.40	119.73	121.34
4030	NASDAQ	PTH	Thu, Oct 20, 2022	119.03	121.60	119.03	119.35
4029	NASDAQ	PTH	Wed, Oct 19, 2022	120.91	120.91	118.95	118.95
4028	NASDAQ	PTH	Tue, Oct 18, 2022	123.48	124.59	122.49	122.69
4027	NASDAQ	PTH	Mon, Oct 17, 2022	120.59	122.08	120.44	121.69
4026	NASDAQ	PTH	Fri, Oct 14, 2022	123.10	123.10	118.27	118.54
4025	NASDAQ	PTH	Thu, Oct 13, 2022	116.87	122.00	116.71	121.83
4024	NASDAQ	PTH	Wed, Oct 12, 2022	120.10	120.69	118.46	120.35
4023	NASDAQ	PTH	Tue, Oct 11, 2022	119.91	121.29	119.91	120.18
4022	NASDAQ	PTH	Mon, Oct 10, 2022	121.48	121.48	119.10	119.78
4021	NASDAQ	PTH	Fri, Oct 7, 2022	124.87	124.87	120.82	121.13
4020	NASDAQ	PTH	Thu, Oct 6, 2022	125.22	127.22	125.22	126.54
4019	NASDAQ	PTH	Wed, Oct 5, 2022	124.06	126.07	123.60	125.98
4018	NASDAQ	PTH	Tue, Oct 4, 2022	124.38	126.12	124.38	126.12
4017	NASDAQ	PTH	Mon, Oct 3, 2022	122.61	122.85	120.28	122.31
4016	NASDAQ	PTH	Fri, Sep 30, 2022	120.64	122.47	120.64	121.21
4015	NASDAQ	PTH	Thu, Sep 29, 2022	119.55	120.63	119.55	120.63
4014	NASDAQ	PTH	Wed, Sep 28, 2022	119.89	123.06	119.88	122.49
4013	NASDAQ	PTH	Tue, Sep 27, 2022	118.79	120.38	117.86	118.69
4012	NASDAQ	PTH	Mon, Sep 26, 2022	117.88	118.94	117.34	117.56
4011	NASDAQ	PTH	Fri, Sep 23, 2022	119.56	119.56	116.94	118.50
4010	NASDAQ	PTH	Thu, Sep 22, 2022	121.62	121.64	120.29	121.11
4009	NASDAQ	PTH	Wed, Sep 21, 2022	125.48	125.57	122.08	122.28
4008	NASDAQ	PTH	Tue, Sep 20, 2022	125.64	126.24	124.53	125.86
4007	NASDAQ	PTH	Mon, Sep 19, 2022	127.08	127.08	124.57	126.59
4006	NASDAQ	PTH	Fri, Sep 16, 2022	129.55	129.55	127.15	128.33
4005	NASDAQ	PTH	Thu, Sep 15, 2022	132.53	132.71	131.04	131.28
4004	NASDAQ	PTH	Wed, Sep 14, 2022	131.59	133.69	131.26	132.45
4003	NASDAQ	PTH	Tue, Sep 13, 2022	133.82	133.82	131.58	131.63
4002	NASDAQ	PTH	Mon, Sep 12, 2022	135.06	136.24	134.97	136.05
4001	NASDAQ	PTH	Fri, Sep 9, 2022	134.59	135.15	134.30	134.50
4000	NASDAQ	PTH	Thu, Sep 8, 2022	128.99	133.59	128.99	133.51
3999	NASDAQ	PTH	Wed, Sep 7, 2022	126.97	130.55	126.97	130.55
3998	NASDAQ	PTH	Tue, Sep 6, 2022	128.31	129.10	126.42	126.70
3997	NASDAQ	PTH	Fri, Sep 2, 2022	127.91	128.18	127.91	128.18
3996	NASDAQ	PTH	Thu, Sep 1, 2022	127.93	130.45	127.17	130.35
3995	NASDAQ	PTH	Wed, Aug 31, 2022	128.63	129.18	128.57	128.99
3994	NASDAQ	PTH	Tue, Aug 30, 2022	128.76	128.76	127.00	127.70
3993	NASDAQ	PTH	Mon, Aug 29, 2022	128.39	130.35	128.38	129.49
3992	NASDAQ	PTH	Fri, Aug 26, 2022	133.50	133.50	129.56	129.82
3991	NASDAQ	PTH	Thu, Aug 25, 2022	133.48	133.66	133.07	133.59
3990	NASDAQ	PTH	Wed, Aug 24, 2022	132.66	134.11	132.66	133.55
3989	NASDAQ	PTH	Tue, Aug 23, 2022	131.00	132.84	131.00	132.57
3988	NASDAQ	PTH	Mon, Aug 22, 2022	130.69	132.36	130.69	131.18
3987	NASDAQ	PTH	Fri, Aug 19, 2022	131.15	132.29	131.15	131.78
3986	NASDAQ	PTH	Thu, Aug 18, 2022	132.51	132.67	131.32	132.50
3985	NASDAQ	PTH	Wed, Aug 17, 2022	133.37	134.93	133.37	133.98
3984	NASDAQ	PTH	Tue, Aug 16, 2022	134.32	134.88	134.00	134.37
3983	NASDAQ	PTH	Mon, Aug 15, 2022	133.61	135.24	133.59	135.04
3982	NASDAQ	PTH	Fri, Aug 12, 2022	132.08	134.04	131.93	133.89
3981	NASDAQ	PTH	Thu, Aug 11, 2022	134.07	134.07	131.34	131.34
3980	NASDAQ	PTH	Wed, Aug 10, 2022	130.75	131.86	129.68	131.86
3979	NASDAQ	PTH	Tue, Aug 9, 2022	129.58	130.46	128.07	128.53
3978	NASDAQ	PTH	Mon, Aug 8, 2022	130.11	131.37	129.27	130.40
3977	NASDAQ	PTH	Fri, Aug 5, 2022	128.12	130.54	128.12	130.14
3976	NASDAQ	PTH	Thu, Aug 4, 2022	125.81	127.86	125.71	127.43
3975	NASDAQ	PTH	Wed, Aug 3, 2022	125.74	126.82	125.65	125.68
3974	NASDAQ	PTH	Tue, Aug 2, 2022	122.68	124.93	122.68	124.31
3973	NASDAQ	PTH	Mon, Aug 1, 2022	124.25	124.76	122.82	122.82
3972	NASDAQ	PTH	Fri, Jul 29, 2022	125.59	125.59	123.89	124.87
3971	NASDAQ	PTH	Thu, Jul 28, 2022	125.28	125.90	123.47	125.39
3970	NASDAQ	PTH	Wed, Jul 27, 2022	122.92	125.38	122.92	125.37
3969	NASDAQ	PTH	Tue, Jul 26, 2022	122.34	124.48	122.34	123.53
3968	NASDAQ	PTH	Mon, Jul 25, 2022	122.31	122.69	121.84	122.69
3967	NASDAQ	PTH	Fri, Jul 22, 2022	125.22	125.22	121.55	121.65
3966	NASDAQ	PTH	Thu, Jul 21, 2022	124.40	124.51	123.77	124.51
3965	NASDAQ	PTH	Wed, Jul 20, 2022	125.42	126.05	123.98	124.43
3964	NASDAQ	PTH	Tue, Jul 19, 2022	122.21	124.76	122.21	124.76
3963	NASDAQ	PTH	Mon, Jul 18, 2022	124.09	124.39	120.15	120.59
3962	NASDAQ	PTH	Fri, Jul 15, 2022	121.21	123.04	121.17	123.04
3961	NASDAQ	PTH	Thu, Jul 14, 2022	119.12	120.29	118.46	120.29
3960	NASDAQ	PTH	Wed, Jul 13, 2022	119.97	121.15	119.97	120.39
3959	NASDAQ	PTH	Tue, Jul 12, 2022	120.58	120.90	118.07	120.19
3958	NASDAQ	PTH	Mon, Jul 11, 2022	122.57	122.57	120.80	120.90
3957	NASDAQ	PTH	Fri, Jul 8, 2022	121.00	123.86	121.00	123.29
3956	NASDAQ	PTH	Thu, Jul 7, 2022	120.97	122.95	120.97	122.02
3955	NASDAQ	PTH	Wed, Jul 6, 2022	120.00	120.74	119.02	119.89
3954	NASDAQ	PTH	Tue, Jul 5, 2022	114.46	118.75	114.46	118.66
3953	NASDAQ	PTH	Fri, Jul 1, 2022	113.89	116.36	113.37	116.21
3952	NASDAQ	PTH	Thu, Jun 30, 2022	113.63	115.67	113.41	114.76
3951	NASDAQ	PTH	Wed, Jun 29, 2022	114.77	115.65	114.11	115.50
3950	NASDAQ	PTH	Tue, Jun 28, 2022	117.29	117.37	114.27	114.44
3949	NASDAQ	PTH	Mon, Jun 27, 2022	115.69	116.82	115.54	116.31
3948	NASDAQ	PTH	Fri, Jun 24, 2022	114.91	115.50	114.36	115.43
3947	NASDAQ	PTH	Thu, Jun 23, 2022	112.39	113.89	111.89	113.88
3946	NASDAQ	PTH	Wed, Jun 22, 2022	107.95	111.78	107.95	110.89
3945	NASDAQ	PTH	Tue, Jun 21, 2022	108.94	110.28	108.94	109.44
3944	NASDAQ	PTH	Fri, Jun 17, 2022	107.82	109.09	107.82	108.07
3943	NASDAQ	PTH	Thu, Jun 16, 2022	106.63	107.18	105.92	107.04
3942	NASDAQ	PTH	Wed, Jun 15, 2022	108.57	110.93	108.36	109.72
3941	NASDAQ	PTH	Tue, Jun 14, 2022	108.68	108.68	106.66	107.67
3940	NASDAQ	PTH	Mon, Jun 13, 2022	110.17	110.17	107.92	108.24
3939	NASDAQ	PTH	Fri, Jun 10, 2022	113.96	113.96	112.90	113.38
3938	NASDAQ	PTH	Thu, Jun 9, 2022	118.20	118.54	116.15	116.15
3937	NASDAQ	PTH	Wed, Jun 8, 2022	120.32	121.23	119.55	119.81
3936	NASDAQ	PTH	Tue, Jun 7, 2022	117.53	120.69	117.53	120.63
3935	NASDAQ	PTH	Mon, Jun 6, 2022	120.91	120.91	118.15	118.43
3934	NASDAQ	PTH	Fri, Jun 3, 2022	119.00	120.15	118.92	119.34
3933	NASDAQ	PTH	Thu, Jun 2, 2022	117.55	120.06	117.55	120.06
3932	NASDAQ	PTH	Wed, Jun 1, 2022	119.46	120.17	116.01	117.45
3931	NASDAQ	PTH	Tue, May 31, 2022	120.49	120.49	118.95	119.07
3930	NASDAQ	PTH	Fri, May 27, 2022	119.78	121.28	119.78	121.28
3929	NASDAQ	PTH	Thu, May 26, 2022	117.24	118.43	117.24	117.84
3928	NASDAQ	PTH	Wed, May 25, 2022	115.94	117.08	115.94	117.08
3927	NASDAQ	PTH	Tue, May 24, 2022	116.49	116.51	115.48	116.51
3926	NASDAQ	PTH	Mon, May 23, 2022	117.50	118.31	116.60	117.76
3925	NASDAQ	PTH	Fri, May 20, 2022	116.58	116.97	113.77	116.80
3924	NASDAQ	PTH	Thu, May 19, 2022	114.09	116.58	114.09	115.80
3923	NASDAQ	PTH	Wed, May 18, 2022	118.39	118.39	114.66	115.18
3922	NASDAQ	PTH	Tue, May 17, 2022	118.93	119.61	118.04	119.61
3921	NASDAQ	PTH	Mon, May 16, 2022	116.20	117.89	115.76	117.34
3920	NASDAQ	PTH	Fri, May 13, 2022	114.06	117.34	114.06	116.54
3919	NASDAQ	PTH	Thu, May 12, 2022	110.13	113.34	110.13	113.04
3918	NASDAQ	PTH	Wed, May 11, 2022	113.34	115.99	111.20	111.34
3917	NASDAQ	PTH	Tue, May 10, 2022	114.13	115.00	112.19	114.34
3916	NASDAQ	PTH	Mon, May 9, 2022	117.13	117.13	112.27	112.32
3915	NASDAQ	PTH	Fri, May 6, 2022	120.62	120.62	118.27	118.81
3914	NASDAQ	PTH	Thu, May 5, 2022	123.85	123.85	119.83	120.69
3913	NASDAQ	PTH	Wed, May 4, 2022	122.07	124.75	119.98	124.56
3912	NASDAQ	PTH	Tue, May 3, 2022	122.45	123.15	121.72	122.55
3911	NASDAQ	PTH	Mon, May 2, 2022	121.55	122.59	119.62	121.69
3910	NASDAQ	PTH	Fri, Apr 29, 2022	122.93	124.05	121.36	121.47
3909	NASDAQ	PTH	Thu, Apr 28, 2022	122.18	123.92	120.94	123.50
3908	NASDAQ	PTH	Wed, Apr 27, 2022	123.13	124.38	122.58	123.03
3907	NASDAQ	PTH	Tue, Apr 26, 2022	125.64	125.66	123.08	123.13
3906	NASDAQ	PTH	Mon, Apr 25, 2022	124.68	126.93	124.18	126.93
3905	NASDAQ	PTH	Fri, Apr 22, 2022	131.08	131.08	125.76	125.82
3904	NASDAQ	PTH	Thu, Apr 21, 2022	136.42	136.42	132.48	132.48
3903	NASDAQ	PTH	Wed, Apr 20, 2022	133.81	136.15	133.81	135.86
3902	NASDAQ	PTH	Tue, Apr 19, 2022	133.25	133.55	132.80	133.13
3901	NASDAQ	PTH	Mon, Apr 18, 2022	134.00	134.00	131.34	131.52
3900	NASDAQ	PTH	Thu, Apr 14, 2022	135.57	135.81	134.06	134.06
3899	NASDAQ	PTH	Wed, Apr 13, 2022	133.83	135.45	133.82	135.45
3898	NASDAQ	PTH	Tue, Apr 12, 2022	135.11	136.07	133.33	133.85
3897	NASDAQ	PTH	Mon, Apr 11, 2022	136.32	136.32	134.75	134.75
3896	NASDAQ	PTH	Fri, Apr 8, 2022	138.17	139.20	137.67	139.20
3895	NASDAQ	PTH	Thu, Apr 7, 2022	136.50	138.53	136.50	138.02
3894	NASDAQ	PTH	Wed, Apr 6, 2022	134.10	136.57	134.10	136.57
3893	NASDAQ	PTH	Tue, Apr 5, 2022	135.64	137.06	134.96	135.17
3892	NASDAQ	PTH	Mon, Apr 4, 2022	135.77	136.38	135.38	135.81
3891	NASDAQ	PTH	Fri, Apr 1, 2022	135.40	136.28	134.72	136.13
3890	NASDAQ	PTH	Thu, Mar 31, 2022	135.16	136.51	134.26	134.56
3889	NASDAQ	PTH	Wed, Mar 30, 2022	136.19	136.76	135.18	135.23
3888	NASDAQ	PTH	Tue, Mar 29, 2022	135.26	136.84	135.26	136.66
3887	NASDAQ	PTH	Mon, Mar 28, 2022	133.07	134.22	132.51	134.22
3886	NASDAQ	PTH	Fri, Mar 25, 2022	134.39	134.39	132.87	133.21
3885	NASDAQ	PTH	Thu, Mar 24, 2022	132.75	133.88	132.36	133.78
3884	NASDAQ	PTH	Wed, Mar 23, 2022	134.67	134.67	132.58	132.58
3883	NASDAQ	PTH	Tue, Mar 22, 2022	135.00	135.74	134.95	135.74
3882	NASDAQ	PTH	Mon, Mar 21, 2022	134.67	135.01	133.33	133.93
3881	NASDAQ	PTH	Fri, Mar 18, 2022	134.81	135.45	134.35	135.45
3880	NASDAQ	PTH	Thu, Mar 17, 2022	131.78	133.84	131.78	133.73
3879	NASDAQ	PTH	Wed, Mar 16, 2022	128.68	131.14	128.68	131.14
3878	NASDAQ	PTH	Tue, Mar 15, 2022	125.44	127.75	125.44	127.75
3877	NASDAQ	PTH	Mon, Mar 14, 2022	126.14	128.11	124.36	124.77
3876	NASDAQ	PTH	Fri, Mar 11, 2022	129.11	129.11	126.09	126.09
3875	NASDAQ	PTH	Thu, Mar 10, 2022	127.53	128.70	127.17	128.50
3874	NASDAQ	PTH	Wed, Mar 9, 2022	127.28	129.92	127.28	129.51
3873	NASDAQ	PTH	Tue, Mar 8, 2022	126.40	127.59	124.53	124.74
3872	NASDAQ	PTH	Mon, Mar 7, 2022	129.78	129.78	126.78	127.10
3871	NASDAQ	PTH	Fri, Mar 4, 2022	129.95	130.36	128.82	130.32
3870	NASDAQ	PTH	Thu, Mar 3, 2022	132.00	132.32	130.22	130.93
3869	NASDAQ	PTH	Wed, Mar 2, 2022	130.25	132.10	130.25	131.41
3868	NASDAQ	PTH	Tue, Mar 1, 2022	129.97	130.61	129.17	129.69
3867	NASDAQ	PTH	Mon, Feb 28, 2022	128.95	129.60	128.51	129.40
3866	NASDAQ	PTH	Fri, Feb 25, 2022	127.05	130.33	127.05	130.33
3865	NASDAQ	PTH	Thu, Feb 24, 2022	119.55	126.85	119.55	126.81
3864	NASDAQ	PTH	Wed, Feb 23, 2022	125.35	125.35	122.25	122.25
3863	NASDAQ	PTH	Tue, Feb 22, 2022	124.82	126.25	123.96	124.53
3862	NASDAQ	PTH	Fri, Feb 18, 2022	127.01	127.64	125.31	125.68
3861	NASDAQ	PTH	Thu, Feb 17, 2022	128.55	128.76	126.82	126.86
3860	NASDAQ	PTH	Wed, Feb 16, 2022	129.63	130.06	127.67	129.53
3859	NASDAQ	PTH	Tue, Feb 15, 2022	131.44	132.05	130.08	131.11
3858	NASDAQ	PTH	Mon, Feb 14, 2022	131.09	131.39	129.42	130.17
3857	NASDAQ	PTH	Fri, Feb 11, 2022	133.29	134.65	131.29	131.69
3856	NASDAQ	PTH	Thu, Feb 10, 2022	132.50	136.61	132.50	133.80
3855	NASDAQ	PTH	Wed, Feb 9, 2022	132.92	135.21	132.92	135.19
3854	NASDAQ	PTH	Tue, Feb 8, 2022	129.94	131.94	129.36	131.77
3853	NASDAQ	PTH	Mon, Feb 7, 2022	130.44	131.12	130.13	130.33
3852	NASDAQ	PTH	Fri, Feb 4, 2022	130.02	131.66	128.82	130.54
3851	NASDAQ	PTH	Thu, Feb 3, 2022	130.25	131.55	130.25	130.84
3850	NASDAQ	PTH	Wed, Feb 2, 2022	131.20	132.50	130.65	132.11
3849	NASDAQ	PTH	Tue, Feb 1, 2022	130.03	130.53	128.32	130.51
3848	NASDAQ	PTH	Mon, Jan 31, 2022	125.72	129.21	125.72	129.21
3847	NASDAQ	PTH	Fri, Jan 28, 2022	121.86	126.04	121.04	125.92
3846	NASDAQ	PTH	Thu, Jan 27, 2022	123.51	124.26	121.79	121.89
3845	NASDAQ	PTH	Wed, Jan 26, 2022	125.78	127.42	122.79	123.60
3844	NASDAQ	PTH	Tue, Jan 25, 2022	124.95	125.44	123.14	124.38
3843	NASDAQ	PTH	Mon, Jan 24, 2022	123.17	127.05	120.46	126.98
3842	NASDAQ	PTH	Fri, Jan 21, 2022	126.82	127.65	125.30	125.42
3841	NASDAQ	PTH	Thu, Jan 20, 2022	128.90	131.02	127.48	127.73
3840	NASDAQ	PTH	Wed, Jan 19, 2022	130.37	131.06	128.21	128.24
3839	NASDAQ	PTH	Tue, Jan 18, 2022	131.14	131.14	129.29	129.43
3838	NASDAQ	PTH	Fri, Jan 14, 2022	132.98	133.70	131.30	133.47
3837	NASDAQ	PTH	Thu, Jan 13, 2022	137.89	137.89	134.08	134.15
3836	NASDAQ	PTH	Wed, Jan 12, 2022	138.78	139.21	137.52	137.97
3835	NASDAQ	PTH	Tue, Jan 11, 2022	137.30	138.69	135.54	138.69
3834	NASDAQ	PTH	Mon, Jan 10, 2022	135.10	137.41	134.29	137.29
3833	NASDAQ	PTH	Fri, Jan 7, 2022	139.76	139.79	136.76	136.76
3832	NASDAQ	PTH	Thu, Jan 6, 2022	141.33	141.97	139.52	140.17
3831	NASDAQ	PTH	Wed, Jan 5, 2022	145.92	147.04	141.41	141.63
3830	NASDAQ	PTH	Tue, Jan 4, 2022	150.77	150.81	145.39	146.47
3829	NASDAQ	PTH	Mon, Jan 3, 2022	154.91	154.91	150.18	151.71
3828	NASDAQ	PTH	Fri, Dec 31, 2021	154.18	156.34	154.18	154.95
3827	NASDAQ	PTH	Thu, Dec 30, 2021	153.09	155.88	153.09	154.39
3826	NASDAQ	PTH	Wed, Dec 29, 2021	152.45	153.57	152.37	153.38
3825	NASDAQ	PTH	Tue, Dec 28, 2021	154.90	155.15	152.18	152.18
3824	NASDAQ	PTH	Mon, Dec 27, 2021	154.53	154.71	153.30	154.62
3823	NASDAQ	PTH	Thu, Dec 23, 2021	153.11	154.71	153.11	154.30
3822	NASDAQ	PTH	Wed, Dec 22, 2021	150.17	153.18	150.17	153.11
3821	NASDAQ	PTH	Tue, Dec 21, 2021	148.00	150.84	147.73	149.98
3820	NASDAQ	PTH	Mon, Dec 20, 2021	146.73	147.62	144.96	147.04
3819	NASDAQ	PTH	Fri, Dec 17, 2021	144.58	149.31	143.97	148.57
3818	NASDAQ	PTH	Thu, Dec 16, 2021	149.50	149.65	145.00	145.64
3817	NASDAQ	PTH	Wed, Dec 15, 2021	144.24	148.68	143.42	148.45
3816	NASDAQ	PTH	Tue, Dec 14, 2021	146.34	146.34	142.95	144.29
3815	NASDAQ	PTH	Mon, Dec 13, 2021	146.91	148.92	146.91	148.92
3814	NASDAQ	PTH	Fri, Dec 10, 2021	149.36	149.36	147.19	147.19
3813	NASDAQ	PTH	Thu, Dec 9, 2021	151.98	153.13	148.59	148.70
3812	NASDAQ	PTH	Wed, Dec 8, 2021	150.20	152.62	149.23	152.46
3811	NASDAQ	PTH	Tue, Dec 7, 2021	145.56	150.57	145.56	149.58
3810	NASDAQ	PTH	Mon, Dec 6, 2021	143.89	144.09	141.05	143.78
3809	NASDAQ	PTH	Fri, Dec 3, 2021	148.71	148.71	142.37	143.69
3808	NASDAQ	PTH	Thu, Dec 2, 2021	146.50	149.00	145.35	148.45
3807	NASDAQ	PTH	Wed, Dec 1, 2021	151.28	151.28	146.44	146.44
3806	NASDAQ	PTH	Tue, Nov 30, 2021	151.05	152.55	149.09	149.72
3805	NASDAQ	PTH	Mon, Nov 29, 2021	153.58	154.64	151.76	151.78
3804	NASDAQ	PTH	Fri, Nov 26, 2021	153.39	155.70	152.13	152.53
3803	NASDAQ	PTH	Wed, Nov 24, 2021	152.95	154.58	152.15	154.58
3802	NASDAQ	PTH	Tue, Nov 23, 2021	155.30	156.65	151.37	153.48
3801	NASDAQ	PTH	Mon, Nov 22, 2021	161.80	161.80	156.38	156.44
3800	NASDAQ	PTH	Fri, Nov 19, 2021	162.45	162.99	161.44	161.44
3799	NASDAQ	PTH	Thu, Nov 18, 2021	163.08	163.08	161.16	161.39
3798	NASDAQ	PTH	Wed, Nov 17, 2021	163.59	164.06	163.06	163.90
3797	NASDAQ	PTH	Tue, Nov 16, 2021	161.63	164.70	160.90	163.96
3796	NASDAQ	PTH	Mon, Nov 15, 2021	163.57	163.57	161.85	161.88
3795	NASDAQ	PTH	Fri, Nov 12, 2021	162.04	162.76	161.65	162.76
3794	NASDAQ	PTH	Thu, Nov 11, 2021	161.69	162.32	161.00	162.02
3793	NASDAQ	PTH	Wed, Nov 10, 2021	163.83	164.34	160.81	161.43
3792	NASDAQ	PTH	Tue, Nov 9, 2021	164.56	164.66	163.33	164.32
3791	NASDAQ	PTH	Mon, Nov 8, 2021	163.99	165.42	163.99	164.81
3790	NASDAQ	PTH	Fri, Nov 5, 2021	162.96	165.29	161.85	163.63
3789	NASDAQ	PTH	Thu, Nov 4, 2021	166.45	166.45	163.01	164.38
3788	NASDAQ	PTH	Wed, Nov 3, 2021	165.38	165.59	163.49	165.59
3787	NASDAQ	PTH	Tue, Nov 2, 2021	164.69	165.46	163.54	165.38
3786	NASDAQ	PTH	Mon, Nov 1, 2021	164.20	165.45	164.20	165.13
3785	NASDAQ	PTH	Fri, Oct 29, 2021	162.35	163.55	161.94	163.45
3784	NASDAQ	PTH	Thu, Oct 28, 2021	159.59	162.94	159.59	162.94
3783	NASDAQ	PTH	Wed, Oct 27, 2021	160.41	160.57	158.65	160.07
3782	NASDAQ	PTH	Tue, Oct 26, 2021	160.40	161.41	158.95	160.60
3781	NASDAQ	PTH	Mon, Oct 25, 2021	159.50	161.18	159.50	160.08
3780	NASDAQ	PTH	Fri, Oct 22, 2021	159.74	160.00	158.78	159.92
3779	NASDAQ	PTH	Thu, Oct 21, 2021	157.56	159.78	157.56	159.78
3778	NASDAQ	PTH	Wed, Oct 20, 2021	157.23	158.42	157.23	157.82
3777	NASDAQ	PTH	Tue, Oct 19, 2021	155.38	158.92	155.38	156.90
3776	NASDAQ	PTH	Mon, Oct 18, 2021	154.59	155.87	154.59	155.35
3775	NASDAQ	PTH	Fri, Oct 15, 2021	156.90	157.11	155.50	155.50
3774	NASDAQ	PTH	Thu, Oct 14, 2021	155.88	156.69	155.83	156.23
3773	NASDAQ	PTH	Wed, Oct 13, 2021	155.20	155.52	153.83	154.14
3772	NASDAQ	PTH	Tue, Oct 12, 2021	155.30	156.23	154.24	154.67
3771	NASDAQ	PTH	Mon, Oct 11, 2021	156.74	156.89	155.04	155.04
3770	NASDAQ	PTH	Fri, Oct 8, 2021	160.50	160.50	157.13	157.13
3769	NASDAQ	PTH	Thu, Oct 7, 2021	160.12	161.74	160.00	160.24
3768	NASDAQ	PTH	Wed, Oct 6, 2021	157.89	159.02	156.66	158.58
3767	NASDAQ	PTH	Tue, Oct 5, 2021	158.22	161.00	158.22	159.52
3766	NASDAQ	PTH	Mon, Oct 4, 2021	160.10	160.10	156.93	157.87
3765	NASDAQ	PTH	Fri, Oct 1, 2021	161.43	161.62	156.83	161.06
3764	NASDAQ	PTH	Thu, Sep 30, 2021	162.54	162.88	160.78	161.01
3763	NASDAQ	PTH	Wed, Sep 29, 2021	163.25	163.25	160.59	160.63
3762	NASDAQ	PTH	Tue, Sep 28, 2021	166.63	166.63	161.72	162.01
3761	NASDAQ	PTH	Mon, Sep 27, 2021	170.16	170.16	167.93	168.72
3760	NASDAQ	PTH	Fri, Sep 24, 2021	172.52	172.52	170.49	171.10
3759	NASDAQ	PTH	Thu, Sep 23, 2021	171.81	174.97	171.81	174.58
3758	NASDAQ	PTH	Wed, Sep 22, 2021	169.77	171.74	168.46	171.16
3757	NASDAQ	PTH	Tue, Sep 21, 2021	167.03	169.44	167.03	169.10
3756	NASDAQ	PTH	Mon, Sep 20, 2021	167.92	169.09	165.00	166.23
3755	NASDAQ	PTH	Fri, Sep 17, 2021	170.50	171.43	169.42	171.43
3754	NASDAQ	PTH	Thu, Sep 16, 2021	168.74	170.83	168.66	170.53
3753	NASDAQ	PTH	Wed, Sep 15, 2021	168.00	169.38	168.00	169.22
3752	NASDAQ	PTH	Tue, Sep 14, 2021	169.13	171.22	167.63	168.27
3751	NASDAQ	PTH	Mon, Sep 13, 2021	173.81	173.81	167.53	168.30
3750	NASDAQ	PTH	Fri, Sep 10, 2021	175.31	175.35	172.74	172.98
3749	NASDAQ	PTH	Thu, Sep 9, 2021	173.19	175.85	173.19	174.16
3748	NASDAQ	PTH	Wed, Sep 8, 2021	174.58	174.58	172.75	173.31
3747	NASDAQ	PTH	Tue, Sep 7, 2021	175.44	175.59	174.68	175.39
3746	NASDAQ	PTH	Fri, Sep 3, 2021	175.00	175.26	173.91	175.26
3745	NASDAQ	PTH	Thu, Sep 2, 2021	173.02	175.36	173.02	175.32
3744	NASDAQ	PTH	Wed, Sep 1, 2021	170.32	172.55	169.62	172.39
3743	NASDAQ	PTH	Tue, Aug 31, 2021	170.08	170.55	169.51	169.95
3742	NASDAQ	PTH	Mon, Aug 30, 2021	168.60	170.14	168.59	169.53
3741	NASDAQ	PTH	Fri, Aug 27, 2021	167.36	169.92	167.36	169.08
3740	NASDAQ	PTH	Thu, Aug 26, 2021	168.76	169.92	166.78	167.50
3739	NASDAQ	PTH	Wed, Aug 25, 2021	168.06	169.72	168.06	168.93
3738	NASDAQ	PTH	Tue, Aug 24, 2021	168.78	169.80	167.59	169.64
3737	NASDAQ	PTH	Mon, Aug 23, 2021	165.30	168.35	165.30	168.05
3736	NASDAQ	PTH	Fri, Aug 20, 2021	160.74	163.75	160.74	163.69
3735	NASDAQ	PTH	Thu, Aug 19, 2021	161.22	163.00	160.62	160.82
3734	NASDAQ	PTH	Wed, Aug 18, 2021	164.19	165.30	162.65	162.75
3733	NASDAQ	PTH	Tue, Aug 17, 2021	162.34	164.64	161.95	164.39
3732	NASDAQ	PTH	Mon, Aug 16, 2021	164.31	164.87	161.63	164.32
3731	NASDAQ	PTH	Fri, Aug 13, 2021	166.88	166.88	165.53	165.61
3730	NASDAQ	PTH	Thu, Aug 12, 2021	164.08	166.32	164.08	165.87
3729	NASDAQ	PTH	Wed, Aug 11, 2021	168.34	168.67	162.13	163.61
3728	NASDAQ	PTH	Tue, Aug 10, 2021	173.92	173.92	168.34	168.39
3727	NASDAQ	PTH	Mon, Aug 9, 2021	171.70	173.76	170.90	173.08
3726	NASDAQ	PTH	Fri, Aug 6, 2021	172.12	172.12	168.45	171.02
3725	NASDAQ	PTH	Thu, Aug 5, 2021	168.66	172.81	168.35	172.70
3724	NASDAQ	PTH	Wed, Aug 4, 2021	167.45	170.00	167.16	168.64
3723	NASDAQ	PTH	Tue, Aug 3, 2021	166.12	167.42	163.56	167.27
3722	NASDAQ	PTH	Mon, Aug 2, 2021	166.30	167.08	165.82	165.82
3721	NASDAQ	PTH	Fri, Jul 30, 2021	166.59	168.21	165.27	165.56
3720	NASDAQ	PTH	Thu, Jul 29, 2021	171.19	171.63	168.65	168.75
3719	NASDAQ	PTH	Wed, Jul 28, 2021	167.13	171.50	167.13	170.32
3718	NASDAQ	PTH	Tue, Jul 27, 2021	167.93	167.93	164.08	166.53
3717	NASDAQ	PTH	Mon, Jul 26, 2021	170.84	170.84	167.43	168.41
3716	NASDAQ	PTH	Fri, Jul 23, 2021	170.36	171.05	169.07	170.88
3715	NASDAQ	PTH	Thu, Jul 22, 2021	169.24	170.00	168.34	169.09
3714	NASDAQ	PTH	Wed, Jul 21, 2021	165.55	169.48	164.31	169.48
3713	NASDAQ	PTH	Tue, Jul 20, 2021	161.74	166.17	161.74	165.09
3712	NASDAQ	PTH	Mon, Jul 19, 2021	158.32	162.33	158.02	160.90
3711	NASDAQ	PTH	Fri, Jul 16, 2021	162.84	163.21	160.90	161.35
3710	NASDAQ	PTH	Thu, Jul 15, 2021	163.05	163.05	160.04	161.46
3709	NASDAQ	PTH	Wed, Jul 14, 2021	168.18	168.18	163.40	163.40
3708	NASDAQ	PTH	Tue, Jul 13, 2021	168.85	168.85	166.70	166.70
3707	NASDAQ	PTH	Mon, Jul 12, 2021	168.97	169.40	168.07	168.67
3706	NASDAQ	PTH	Fri, Jul 9, 2021	167.20	169.58	167.20	168.20
3705	NASDAQ	PTH	Thu, Jul 8, 2021	161.57	166.39	160.59	166.38
3704	NASDAQ	PTH	Wed, Jul 7, 2021	167.50	167.50	163.65	165.33
3703	NASDAQ	PTH	Tue, Jul 6, 2021	166.13	166.73	164.56	166.46
3702	NASDAQ	PTH	Fri, Jul 2, 2021	168.52	168.52	165.20	166.54
3701	NASDAQ	PTH	Thu, Jul 1, 2021	166.29	168.06	165.75	167.94
3700	NASDAQ	PTH	Wed, Jun 30, 2021	166.93	166.93	165.21	166.30
3699	NASDAQ	PTH	Tue, Jun 29, 2021	169.91	169.94	166.97	167.05
3698	NASDAQ	PTH	Mon, Jun 28, 2021	170.70	171.67	169.93	170.57
3697	NASDAQ	PTH	Fri, Jun 25, 2021	168.04	169.15	167.87	168.96
3696	NASDAQ	PTH	Thu, Jun 24, 2021	168.38	168.66	167.37	167.69
3695	NASDAQ	PTH	Wed, Jun 23, 2021	166.71	167.53	166.45	167.05
3694	NASDAQ	PTH	Tue, Jun 22, 2021	165.63	166.14	164.87	166.14
3693	NASDAQ	PTH	Mon, Jun 21, 2021	164.56	166.64	164.56	166.11
3692	NASDAQ	PTH	Fri, Jun 18, 2021	164.29	166.51	162.71	164.00
3691	NASDAQ	PTH	Thu, Jun 17, 2021	165.04	167.04	165.04	166.05
3690	NASDAQ	PTH	Wed, Jun 16, 2021	163.28	165.93	162.44	165.50
3689	NASDAQ	PTH	Tue, Jun 15, 2021	166.47	166.47	162.68	163.39
3688	NASDAQ	PTH	Mon, Jun 14, 2021	164.66	166.59	164.66	166.35
3687	NASDAQ	PTH	Fri, Jun 11, 2021	165.65	165.65	163.17	164.08
3686	NASDAQ	PTH	Thu, Jun 10, 2021	163.94	166.57	163.80	165.83
3685	NASDAQ	PTH	Wed, Jun 9, 2021	165.31	165.51	162.93	162.95
3684	NASDAQ	PTH	Tue, Jun 8, 2021	165.98	166.15	160.86	164.44
3683	NASDAQ	PTH	Mon, Jun 7, 2021	158.92	164.92	158.92	164.02
3682	NASDAQ	PTH	Fri, Jun 4, 2021	156.39	158.58	156.38	157.96
3681	NASDAQ	PTH	Thu, Jun 3, 2021	154.49	155.74	153.50	155.13
3680	NASDAQ	PTH	Wed, Jun 2, 2021	155.67	155.67	154.62	155.27
3679	NASDAQ	PTH	Tue, Jun 1, 2021	155.81	156.31	154.17	155.57
3678	NASDAQ	PTH	Fri, May 28, 2021	156.26	156.91	154.93	154.93
3677	NASDAQ	PTH	Thu, May 27, 2021	153.62	155.19	153.37	154.91
3676	NASDAQ	PTH	Wed, May 26, 2021	149.13	153.15	149.13	152.53
3675	NASDAQ	PTH	Tue, May 25, 2021	149.56	149.98	148.23	148.50
3674	NASDAQ	PTH	Mon, May 24, 2021	149.30	150.71	148.42	148.78
3673	NASDAQ	PTH	Fri, May 21, 2021	150.00	151.06	148.69	148.80
3672	NASDAQ	PTH	Thu, May 20, 2021	146.98	149.10	146.98	148.90
3671	NASDAQ	PTH	Wed, May 19, 2021	143.37	146.65	142.92	146.11
3670	NASDAQ	PTH	Tue, May 18, 2021	147.02	148.89	146.69	146.95
3669	NASDAQ	PTH	Mon, May 17, 2021	145.10	147.05	145.10	146.29
3668	NASDAQ	PTH	Fri, May 14, 2021	142.92	146.48	142.19	146.11
3667	NASDAQ	PTH	Thu, May 13, 2021	142.57	144.60	139.32	141.18
3666	NASDAQ	PTH	Wed, May 12, 2021	141.79	145.22	141.55	141.96
3665	NASDAQ	PTH	Tue, May 11, 2021	138.42	144.63	137.73	143.89
3664	NASDAQ	PTH	Mon, May 10, 2021	149.54	149.54	143.59	143.59
3663	NASDAQ	PTH	Fri, May 7, 2021	148.39	151.84	148.39	149.90
3662	NASDAQ	PTH	Thu, May 6, 2021	148.98	148.98	144.46	147.97
3661	NASDAQ	PTH	Wed, May 5, 2021	152.47	152.47	149.68	150.03
3660	NASDAQ	PTH	Tue, May 4, 2021	154.17	154.17	149.36	151.20
3659	NASDAQ	PTH	Mon, May 3, 2021	157.89	157.89	155.00	155.24
3658	NASDAQ	PTH	Fri, Apr 30, 2021	156.78	158.46	155.50	156.15
3657	NASDAQ	PTH	Thu, Apr 29, 2021	160.40	160.40	156.22	157.65
3656	NASDAQ	PTH	Wed, Apr 28, 2021	158.82	160.09	156.59	159.42
3655	NASDAQ	PTH	Tue, Apr 27, 2021	160.73	160.73	158.22	158.81
3654	NASDAQ	PTH	Mon, Apr 26, 2021	156.41	160.47	155.76	160.40
3653	NASDAQ	PTH	Fri, Apr 23, 2021	153.92	156.59	153.50	155.94
3652	NASDAQ	PTH	Thu, Apr 22, 2021	153.51	156.62	152.10	153.56
3651	NASDAQ	PTH	Wed, Apr 21, 2021	146.14	153.40	146.14	153.27
3650	NASDAQ	PTH	Tue, Apr 20, 2021	148.79	149.20	144.97	146.65
3649	NASDAQ	PTH	Mon, Apr 19, 2021	151.05	151.94	147.74	148.80
3648	NASDAQ	PTH	Fri, Apr 16, 2021	152.74	152.74	150.32	152.63
3647	NASDAQ	PTH	Thu, Apr 15, 2021	153.27	153.76	152.20	153.53
3646	NASDAQ	PTH	Wed, Apr 14, 2021	152.19	155.71	151.74	152.31
3645	NASDAQ	PTH	Tue, Apr 13, 2021	151.89	153.01	150.64	152.21
3644	NASDAQ	PTH	Mon, Apr 12, 2021	155.29	155.29	151.24	151.24
3643	NASDAQ	PTH	Fri, Apr 9, 2021	156.04	157.19	154.83	155.99
3642	NASDAQ	PTH	Thu, Apr 8, 2021	156.29	158.09	155.54	156.77
3641	NASDAQ	PTH	Wed, Apr 7, 2021	158.10	158.10	155.25	155.54
3640	NASDAQ	PTH	Tue, Apr 6, 2021	159.28	160.30	157.90	158.27
3639	NASDAQ	PTH	Mon, Apr 5, 2021	160.88	160.94	158.74	159.67
3638	NASDAQ	PTH	Thu, Apr 1, 2021	159.24	159.77	157.22	159.01
3637	NASDAQ	PTH	Wed, Mar 31, 2021	151.13	158.19	151.13	157.04
3636	NASDAQ	PTH	Tue, Mar 30, 2021	147.41	151.14	145.76	150.05
3635	NASDAQ	PTH	Mon, Mar 29, 2021	151.44	151.44	147.31	148.21
3634	NASDAQ	PTH	Fri, Mar 26, 2021	154.01	154.74	148.07	152.06
3633	NASDAQ	PTH	Thu, Mar 25, 2021	148.83	154.20	147.52	154.01
3632	NASDAQ	PTH	Wed, Mar 24, 2021	161.71	161.99	152.47	152.62
3631	NASDAQ	PTH	Tue, Mar 23, 2021	165.79	165.79	159.74	160.74
3630	NASDAQ	PTH	Mon, Mar 22, 2021	164.69	168.17	163.19	166.53
3629	NASDAQ	PTH	Fri, Mar 19, 2021	159.83	164.51	159.36	164.14
3628	NASDAQ	PTH	Thu, Mar 18, 2021	165.42	165.60	159.07	159.23
3627	NASDAQ	PTH	Wed, Mar 17, 2021	162.03	169.26	160.00	167.35
3626	NASDAQ	PTH	Tue, Mar 16, 2021	169.13	169.71	161.25	164.24
3625	NASDAQ	PTH	Mon, Mar 15, 2021	165.32	167.81	164.66	167.26
3624	NASDAQ	PTH	Fri, Mar 12, 2021	163.92	164.75	160.44	164.75
3623	NASDAQ	PTH	Thu, Mar 11, 2021	162.97	166.76	162.78	166.65
3622	NASDAQ	PTH	Wed, Mar 10, 2021	161.57	165.36	158.77	158.90
3621	NASDAQ	PTH	Tue, Mar 9, 2021	152.04	160.20	152.04	158.33
3620	NASDAQ	PTH	Mon, Mar 8, 2021	152.58	156.16	146.56	147.30
3619	NASDAQ	PTH	Fri, Mar 5, 2021	152.95	153.17	140.62	152.25
3618	NASDAQ	PTH	Thu, Mar 4, 2021	156.00	158.88	147.60	150.26
3617	NASDAQ	PTH	Wed, Mar 3, 2021	165.42	165.42	155.23	155.37
3616	NASDAQ	PTH	Tue, Mar 2, 2021	169.32	170.00	165.00	165.26
3615	NASDAQ	PTH	Mon, Mar 1, 2021	167.20	170.99	167.07	169.77
3614	NASDAQ	PTH	Fri, Feb 26, 2021	161.74	164.90	158.19	163.14
3613	NASDAQ	PTH	Thu, Feb 25, 2021	169.90	170.17	159.89	161.36
3612	NASDAQ	PTH	Wed, Feb 24, 2021	168.59	174.02	166.97	170.06
3611	NASDAQ	PTH	Tue, Feb 23, 2021	167.10	168.91	156.61	167.48
3610	NASDAQ	PTH	Mon, Feb 22, 2021	179.10	179.10	170.98	171.45
3609	NASDAQ	PTH	Fri, Feb 19, 2021	179.67	183.79	179.32	180.33
3608	NASDAQ	PTH	Thu, Feb 18, 2021	176.38	179.33	173.71	177.97
3607	NASDAQ	PTH	Wed, Feb 17, 2021	183.20	183.20	175.49	180.12
3606	NASDAQ	PTH	Tue, Feb 16, 2021	190.67	190.67	182.72	182.95
3605	NASDAQ	PTH	Fri, Feb 12, 2021	188.34	190.09	183.99	188.39
3604	NASDAQ	PTH	Thu, Feb 11, 2021	190.41	191.91	185.51	188.21
3603	NASDAQ	PTH	Wed, Feb 10, 2021	192.30	193.97	184.73	187.15
3602	NASDAQ	PTH	Tue, Feb 9, 2021	187.51	190.46	186.20	188.00
3601	NASDAQ	PTH	Mon, Feb 8, 2021	183.31	186.02	181.79	186.02
3600	NASDAQ	PTH	Fri, Feb 5, 2021	175.90	179.20	175.02	179.06
3599	NASDAQ	PTH	Thu, Feb 4, 2021	175.34	177.16	173.00	176.21
3598	NASDAQ	PTH	Wed, Feb 3, 2021	176.72	177.20	172.90	173.63
3597	NASDAQ	PTH	Tue, Feb 2, 2021	175.24	177.64	172.78	174.78
3596	NASDAQ	PTH	Mon, Feb 1, 2021	168.19	173.12	167.96	172.70
3595	NASDAQ	PTH	Fri, Jan 29, 2021	168.00	169.43	161.39	165.56
3594	NASDAQ	PTH	Thu, Jan 28, 2021	162.27	169.01	162.24	166.94
3593	NASDAQ	PTH	Wed, Jan 27, 2021	164.40	166.44	156.50	161.28
3592	NASDAQ	PTH	Tue, Jan 26, 2021	175.50	175.50	166.62	166.74
3591	NASDAQ	PTH	Mon, Jan 25, 2021	176.82	178.08	170.79	175.12
3590	NASDAQ	PTH	Fri, Jan 22, 2021	172.98	175.92	171.88	175.87
3589	NASDAQ	PTH	Thu, Jan 21, 2021	180.75	180.75	173.73	173.95
3588	NASDAQ	PTH	Wed, Jan 20, 2021	183.16	183.31	179.18	179.37
3587	NASDAQ	PTH	Tue, Jan 19, 2021	179.84	181.17	178.40	181.02
3586	NASDAQ	PTH	Fri, Jan 15, 2021	180.25	181.25	174.62	176.38
3585	NASDAQ	PTH	Thu, Jan 14, 2021	174.44	179.99	173.81	178.62
3584	NASDAQ	PTH	Wed, Jan 13, 2021	173.07	174.96	171.81	172.74
3583	NASDAQ	PTH	Tue, Jan 12, 2021	173.28	173.99	169.93	172.07
3582	NASDAQ	PTH	Mon, Jan 11, 2021	174.15	174.42	170.00	172.18
3581	NASDAQ	PTH	Fri, Jan 8, 2021	173.91	177.80	170.39	174.74
3580	NASDAQ	PTH	Thu, Jan 7, 2021	165.07	171.82	165.02	171.81
3579	NASDAQ	PTH	Wed, Jan 6, 2021	158.44	164.28	158.44	162.41
3578	NASDAQ	PTH	Tue, Jan 5, 2021	158.63	160.60	158.14	159.41
3577	NASDAQ	PTH	Mon, Jan 4, 2021	160.99	161.79	156.13	158.96
3576	NASDAQ	PTH	Thu, Dec 31, 2020	160.47	160.47	157.42	160.07
3575	NASDAQ	PTH	Wed, Dec 30, 2020	160.70	162.09	160.33	160.92
3574	NASDAQ	PTH	Tue, Dec 29, 2020	163.28	163.28	157.46	159.90
3573	NASDAQ	PTH	Mon, Dec 28, 2020	167.18	167.18	162.11	162.28
3572	NASDAQ	PTH	Thu, Dec 24, 2020	165.49	166.53	163.89	164.44
3571	NASDAQ	PTH	Wed, Dec 23, 2020	167.10	167.10	164.32	165.55
3570	NASDAQ	PTH	Tue, Dec 22, 2020	164.63	166.56	164.08	166.19
3569	NASDAQ	PTH	Mon, Dec 21, 2020	159.94	163.10	158.90	163.10
3568	NASDAQ	PTH	Fri, Dec 18, 2020	161.00	161.35	160.22	161.35
3567	NASDAQ	PTH	Thu, Dec 17, 2020	159.78	160.41	158.44	160.41
3566	NASDAQ	PTH	Wed, Dec 16, 2020	159.93	160.22	158.07	159.11
3565	NASDAQ	PTH	Tue, Dec 15, 2020	158.69	159.10	156.20	158.68
3564	NASDAQ	PTH	Mon, Dec 14, 2020	158.80	161.87	157.13	157.13
3563	NASDAQ	PTH	Fri, Dec 11, 2020	157.78	158.04	154.93	156.76
3562	NASDAQ	PTH	Thu, Dec 10, 2020	152.07	157.77	152.00	157.66
3561	NASDAQ	PTH	Wed, Dec 9, 2020	155.24	155.88	150.78	152.22
3560	NASDAQ	PTH	Tue, Dec 8, 2020	152.02	154.61	151.92	154.54
3559	NASDAQ	PTH	Mon, Dec 7, 2020	151.29	153.47	151.05	151.85
3558	NASDAQ	PTH	Fri, Dec 4, 2020	148.49	150.15	148.43	149.95
3557	NASDAQ	PTH	Thu, Dec 3, 2020	148.71	149.14	147.83	147.98
3556	NASDAQ	PTH	Wed, Dec 2, 2020	149.28	149.28	147.29	147.99
3555	NASDAQ	PTH	Tue, Dec 1, 2020	150.43	150.83	149.49	149.89
3554	NASDAQ	PTH	Mon, Nov 30, 2020	147.66	149.59	145.94	148.65
3553	NASDAQ	PTH	Fri, Nov 27, 2020	144.25	147.85	144.25	147.74
3552	NASDAQ	PTH	Wed, Nov 25, 2020	143.48	144.42	143.20	143.54
3551	NASDAQ	PTH	Tue, Nov 24, 2020	148.47	148.47	143.40	143.67
3550	NASDAQ	PTH	Mon, Nov 23, 2020	148.54	148.54	146.55	147.16
3549	NASDAQ	PTH	Fri, Nov 20, 2020	146.21	147.84	145.68	147.00
3548	NASDAQ	PTH	Thu, Nov 19, 2020	145.50	147.10	145.50	146.50
3547	NASDAQ	PTH	Wed, Nov 18, 2020	149.18	149.28	145.74	145.74
3546	NASDAQ	PTH	Tue, Nov 17, 2020	148.76	148.76	146.60	148.21
3545	NASDAQ	PTH	Mon, Nov 16, 2020	151.75	151.75	148.76	149.65
3544	NASDAQ	PTH	Fri, Nov 13, 2020	150.77	151.24	149.88	150.52
3543	NASDAQ	PTH	Thu, Nov 12, 2020	149.05	150.78	148.30	149.19
3542	NASDAQ	PTH	Wed, Nov 11, 2020	147.23	148.53	146.78	148.40
3541	NASDAQ	PTH	Tue, Nov 10, 2020	146.69	146.69	142.37	145.43
3540	NASDAQ	PTH	Mon, Nov 9, 2020	153.12	153.15	146.22	146.22
3539	NASDAQ	PTH	Fri, Nov 6, 2020	150.55	152.38	149.37	151.09
3538	NASDAQ	PTH	Thu, Nov 5, 2020	151.10	152.00	148.98	150.79
3537	NASDAQ	PTH	Wed, Nov 4, 2020	144.21	149.38	144.21	148.31
3536	NASDAQ	PTH	Tue, Nov 3, 2020	138.90	142.33	138.90	141.81
3535	NASDAQ	PTH	Mon, Nov 2, 2020	137.74	138.51	135.88	137.74
3534	NASDAQ	PTH	Fri, Oct 30, 2020	138.39	138.39	134.84	136.47
3533	NASDAQ	PTH	Thu, Oct 29, 2020	138.93	140.29	137.90	139.40
3532	NASDAQ	PTH	Wed, Oct 28, 2020	141.51	141.51	138.86	139.11
3531	NASDAQ	PTH	Tue, Oct 27, 2020	142.10	143.94	142.10	143.72
3530	NASDAQ	PTH	Mon, Oct 26, 2020	143.45	143.81	140.31	142.06
3529	NASDAQ	PTH	Fri, Oct 23, 2020	144.76	144.76	142.83	143.87
3528	NASDAQ	PTH	Thu, Oct 22, 2020	142.09	143.87	141.56	143.77
3527	NASDAQ	PTH	Wed, Oct 21, 2020	143.91	144.04	141.05	141.14
3526	NASDAQ	PTH	Tue, Oct 20, 2020	145.02	145.02	142.84	143.02
3525	NASDAQ	PTH	Mon, Oct 19, 2020	147.19	147.63	143.62	144.26
3524	NASDAQ	PTH	Fri, Oct 16, 2020	147.11	147.72	145.81	145.92
3523	NASDAQ	PTH	Thu, Oct 15, 2020	144.64	146.11	142.59	145.86
3522	NASDAQ	PTH	Wed, Oct 14, 2020	149.15	149.43	145.10	145.81
3521	NASDAQ	PTH	Tue, Oct 13, 2020	147.65	148.56	147.21	148.18
3520	NASDAQ	PTH	Mon, Oct 12, 2020	149.58	149.58	147.31	147.31
3519	NASDAQ	PTH	Fri, Oct 9, 2020	146.44	147.90	146.13	147.72
3518	NASDAQ	PTH	Thu, Oct 8, 2020	146.38	146.38	144.64	145.29
3517	NASDAQ	PTH	Wed, Oct 7, 2020	142.40	145.38	142.40	144.47
3516	NASDAQ	PTH	Tue, Oct 6, 2020	141.76	143.79	140.70	141.59
3515	NASDAQ	PTH	Mon, Oct 5, 2020	137.73	141.48	137.73	141.47
3514	NASDAQ	PTH	Fri, Oct 2, 2020	134.81	136.46	134.56	135.23
3513	NASDAQ	PTH	Thu, Oct 1, 2020	136.86	137.63	135.86	136.99
3512	NASDAQ	PTH	Wed, Sep 30, 2020	135.22	137.72	135.20	135.92
3511	NASDAQ	PTH	Tue, Sep 29, 2020	134.64	135.96	133.96	135.21
3510	NASDAQ	PTH	Mon, Sep 28, 2020	135.50	135.50	132.62	133.88
3509	NASDAQ	PTH	Fri, Sep 25, 2020	128.84	133.54	128.84	133.23
3508	NASDAQ	PTH	Thu, Sep 24, 2020	128.84	129.92	127.34	128.32
3507	NASDAQ	PTH	Wed, Sep 23, 2020	135.09	135.09	130.20	130.40
3506	NASDAQ	PTH	Tue, Sep 22, 2020	134.44	134.91	131.28	134.84
3505	NASDAQ	PTH	Mon, Sep 21, 2020	133.32	133.64	130.37	133.42
3504	NASDAQ	PTH	Fri, Sep 18, 2020	135.10	135.81	133.15	135.31
3503	NASDAQ	PTH	Thu, Sep 17, 2020	133.75	134.93	132.25	134.55
3502	NASDAQ	PTH	Wed, Sep 16, 2020	132.66	136.23	132.66	134.50
3501	NASDAQ	PTH	Tue, Sep 15, 2020	132.28	132.48	131.27	131.51
3500	NASDAQ	PTH	Mon, Sep 14, 2020	127.03	130.60	127.03	130.46
3499	NASDAQ	PTH	Fri, Sep 11, 2020	121.65	122.79	119.41	120.79
3498	NASDAQ	PTH	Thu, Sep 10, 2020	122.87	124.51	121.15	121.19
3497	NASDAQ	PTH	Wed, Sep 9, 2020	119.69	122.58	119.65	122.02
3496	NASDAQ	PTH	Tue, Sep 8, 2020	116.54	119.69	115.77	117.11
3495	NASDAQ	PTH	Fri, Sep 4, 2020	123.06	123.06	113.96	119.61
3494	NASDAQ	PTH	Thu, Sep 3, 2020	129.25	129.58	122.24	123.02
3493	NASDAQ	PTH	Wed, Sep 2, 2020	128.87	129.84	125.67	129.81
3492	NASDAQ	PTH	Tue, Sep 1, 2020	129.87	130.86	127.77	128.33
3491	NASDAQ	PTH	Mon, Aug 31, 2020	129.10	130.81	128.34	130.40
3490	NASDAQ	PTH	Fri, Aug 28, 2020	129.15	129.30	127.76	128.44
3489	NASDAQ	PTH	Thu, Aug 27, 2020	130.65	130.65	126.47	128.76
3488	NASDAQ	PTH	Wed, Aug 26, 2020	131.55	132.30	130.65	131.64
3487	NASDAQ	PTH	Tue, Aug 25, 2020	129.90	132.13	127.23	131.53
3486	NASDAQ	PTH	Mon, Aug 24, 2020	136.24	136.24	129.82	130.28
3485	NASDAQ	PTH	Fri, Aug 21, 2020	138.00	138.55	135.75	136.68
3484	NASDAQ	PTH	Thu, Aug 20, 2020	136.37	138.42	136.37	137.98
3483	NASDAQ	PTH	Wed, Aug 19, 2020	137.70	138.63	136.59	137.48
3482	NASDAQ	PTH	Tue, Aug 18, 2020	138.06	138.06	134.32	137.02
3481	NASDAQ	PTH	Mon, Aug 17, 2020	133.98	137.14	132.40	137.01
3480	NASDAQ	PTH	Fri, Aug 14, 2020	134.49	134.49	132.33	133.38
3479	NASDAQ	PTH	Thu, Aug 13, 2020	132.02	134.74	131.47	133.31
3478	NASDAQ	PTH	Wed, Aug 12, 2020	134.46	134.46	128.77	131.22
3477	NASDAQ	PTH	Tue, Aug 11, 2020	141.75	141.75	132.79	133.31
3476	NASDAQ	PTH	Mon, Aug 10, 2020	143.37	143.37	141.00	142.23
3475	NASDAQ	PTH	Fri, Aug 7, 2020	143.06	145.23	140.88	142.34
3474	NASDAQ	PTH	Thu, Aug 6, 2020	144.97	145.78	140.89	142.58
3473	NASDAQ	PTH	Wed, Aug 5, 2020	146.81	146.81	142.33	143.76
3472	NASDAQ	PTH	Tue, Aug 4, 2020	142.18	143.02	140.07	143.01
3471	NASDAQ	PTH	Mon, Aug 3, 2020	136.53	141.60	136.53	141.40
3470	NASDAQ	PTH	Fri, Jul 31, 2020	138.93	138.93	134.19	135.94
3469	NASDAQ	PTH	Thu, Jul 30, 2020	133.76	137.66	133.54	137.14
3468	NASDAQ	PTH	Wed, Jul 29, 2020	135.14	135.99	134.16	134.93
3467	NASDAQ	PTH	Tue, Jul 28, 2020	135.74	135.74	133.73	133.76
3466	NASDAQ	PTH	Mon, Jul 27, 2020	133.72	135.47	132.85	135.41
3465	NASDAQ	PTH	Fri, Jul 24, 2020	132.88	133.49	129.65	132.23
3464	NASDAQ	PTH	Thu, Jul 23, 2020	139.23	140.21	133.30	135.24
3463	NASDAQ	PTH	Wed, Jul 22, 2020	138.05	138.48	136.66	138.30
3462	NASDAQ	PTH	Tue, Jul 21, 2020	140.53	140.74	136.90	137.36
3461	NASDAQ	PTH	Mon, Jul 20, 2020	139.07	139.82	135.34	138.42
3460	NASDAQ	PTH	Fri, Jul 17, 2020	133.27	137.34	133.17	136.77
3459	NASDAQ	PTH	Thu, Jul 16, 2020	131.71	132.01	130.14	131.93
3458	NASDAQ	PTH	Wed, Jul 15, 2020	132.40	133.03	129.72	132.26
3457	NASDAQ	PTH	Tue, Jul 14, 2020	127.20	129.80	123.13	129.72
3456	NASDAQ	PTH	Mon, Jul 13, 2020	130.13	133.35	126.02	126.55
3455	NASDAQ	PTH	Fri, Jul 10, 2020	129.39	129.60	127.67	128.17
3454	NASDAQ	PTH	Thu, Jul 9, 2020	129.97	130.44	126.96	129.48
3453	NASDAQ	PTH	Wed, Jul 8, 2020	128.91	129.82	127.46	129.29
3452	NASDAQ	PTH	Tue, Jul 7, 2020	126.57	129.20	126.05	127.65
3451	NASDAQ	PTH	Mon, Jul 6, 2020	124.34	125.31	123.43	124.12
3450	NASDAQ	PTH	Thu, Jul 2, 2020	122.95	123.63	121.00	122.47
3449	NASDAQ	PTH	Wed, Jul 1, 2020	122.15	122.15	119.93	121.60
3448	NASDAQ	PTH	Tue, Jun 30, 2020	120.17	122.25	119.61	122.25
3447	NASDAQ	PTH	Mon, Jun 29, 2020	119.50	120.56	117.72	119.30
3446	NASDAQ	PTH	Fri, Jun 26, 2020	122.20	122.20	118.21	118.50
3445	NASDAQ	PTH	Thu, Jun 25, 2020	121.21	122.29	119.86	122.23
3444	NASDAQ	PTH	Wed, Jun 24, 2020	121.70	123.50	118.93	120.61
3443	NASDAQ	PTH	Tue, Jun 23, 2020	121.50	123.14	120.97	121.60
3442	NASDAQ	PTH	Mon, Jun 22, 2020	120.90	120.90	117.78	120.66
3441	NASDAQ	PTH	Fri, Jun 19, 2020	118.51	120.33	118.03	120.08
3440	NASDAQ	PTH	Thu, Jun 18, 2020	113.77	117.45	113.76	116.85
3439	NASDAQ	PTH	Wed, Jun 17, 2020	114.70	116.47	114.35	114.88
3438	NASDAQ	PTH	Tue, Jun 16, 2020	115.85	115.85	112.99	114.37
3437	NASDAQ	PTH	Mon, Jun 15, 2020	107.05	113.11	107.05	112.88
3436	NASDAQ	PTH	Fri, Jun 12, 2020	110.00	110.00	105.38	108.17
3435	NASDAQ	PTH	Thu, Jun 11, 2020	110.18	111.04	106.36	106.66
3434	NASDAQ	PTH	Wed, Jun 10, 2020	112.02	112.53	111.00	111.80
3433	NASDAQ	PTH	Tue, Jun 9, 2020	110.34	112.55	110.34	111.07
3432	NASDAQ	PTH	Mon, Jun 8, 2020	110.01	111.04	108.62	110.63
3431	NASDAQ	PTH	Fri, Jun 5, 2020	111.86	111.86	110.04	110.76
3430	NASDAQ	PTH	Thu, Jun 4, 2020	111.76	112.84	109.10	109.69
3429	NASDAQ	PTH	Wed, Jun 3, 2020	115.51	115.51	111.40	111.89
3428	NASDAQ	PTH	Tue, Jun 2, 2020	116.09	116.09	111.90	114.88
3427	NASDAQ	PTH	Mon, Jun 1, 2020	113.96	116.01	113.88	115.38
3426	NASDAQ	PTH	Fri, May 29, 2020	112.31	114.40	110.68	114.10
3425	NASDAQ	PTH	Thu, May 28, 2020	113.16	114.86	111.96	112.46
3424	NASDAQ	PTH	Wed, May 27, 2020	112.99	112.99	106.78	111.93
3423	NASDAQ	PTH	Tue, May 26, 2020	119.15	119.15	112.82	113.13
3422	NASDAQ	PTH	Fri, May 22, 2020	116.47	116.47	114.77	115.89
3421	NASDAQ	PTH	Thu, May 21, 2020	117.77	117.77	114.48	116.05
3420	NASDAQ	PTH	Wed, May 20, 2020	117.33	117.60	115.22	117.18
3419	NASDAQ	PTH	Tue, May 19, 2020	118.51	118.94	115.55	115.55
3418	NASDAQ	PTH	Mon, May 18, 2020	118.92	119.83	116.90	118.05
3417	NASDAQ	PTH	Fri, May 15, 2020	108.99	113.60	108.76	113.32
3416	NASDAQ	PTH	Thu, May 14, 2020	108.34	109.87	106.71	109.37
3415	NASDAQ	PTH	Wed, May 13, 2020	112.06	113.65	106.97	110.00
3414	NASDAQ	PTH	Tue, May 12, 2020	115.75	116.31	111.82	111.82
3413	NASDAQ	PTH	Mon, May 11, 2020	105.93	112.07	105.93	111.89
3412	NASDAQ	PTH	Fri, May 8, 2020	105.52	106.25	104.27	105.60
3411	NASDAQ	PTH	Thu, May 7, 2020	105.50	105.50	103.51	104.43
3410	NASDAQ	PTH	Wed, May 6, 2020	103.22	104.65	102.87	103.35
3409	NASDAQ	PTH	Tue, May 5, 2020	100.52	103.70	100.52	102.57
3408	NASDAQ	PTH	Mon, May 4, 2020	96.79	98.88	96.61	98.84
3407	NASDAQ	PTH	Fri, May 1, 2020	97.47	97.68	95.53	97.15
3406	NASDAQ	PTH	Thu, Apr 30, 2020	99.94	100.60	98.57	98.62
3405	NASDAQ	PTH	Wed, Apr 29, 2020	101.60	101.60	99.99	100.56
3404	NASDAQ	PTH	Tue, Apr 28, 2020	104.60	104.60	99.63	99.98
3403	NASDAQ	PTH	Mon, Apr 27, 2020	103.92	104.24	102.50	102.86
3402	NASDAQ	PTH	Fri, Apr 24, 2020	98.83	100.52	98.15	100.52
3401	NASDAQ	PTH	Thu, Apr 23, 2020	98.34	99.91	98.01	98.15
3400	NASDAQ	PTH	Wed, Apr 22, 2020	97.78	97.97	96.70	97.49
3399	NASDAQ	PTH	Tue, Apr 21, 2020	98.97	99.59	94.68	95.44
3398	NASDAQ	PTH	Mon, Apr 20, 2020	97.55	101.47	97.55	99.75
3397	NASDAQ	PTH	Fri, Apr 17, 2020	97.28	97.99	95.23	97.89
3396	NASDAQ	PTH	Thu, Apr 16, 2020	93.53	94.75	92.91	94.51
3395	NASDAQ	PTH	Wed, Apr 15, 2020	91.38	93.13	91.16	92.39
3394	NASDAQ	PTH	Tue, Apr 14, 2020	90.72	93.09	90.72	93.01
3393	NASDAQ	PTH	Mon, Apr 13, 2020	89.25	89.31	87.83	89.28
3392	NASDAQ	PTH	Thu, Apr 9, 2020	88.78	89.15	87.69	89.05
3391	NASDAQ	PTH	Wed, Apr 8, 2020	84.19	87.66	83.85	87.47
3390	NASDAQ	PTH	Tue, Apr 7, 2020	88.83	88.83	84.20	84.25
3389	NASDAQ	PTH	Mon, Apr 6, 2020	85.43	87.17	84.94	86.87
3388	NASDAQ	PTH	Fri, Apr 3, 2020	83.69	84.18	82.24	83.27
3387	NASDAQ	PTH	Thu, Apr 2, 2020	81.41	84.05	81.26	83.76
3386	NASDAQ	PTH	Wed, Apr 1, 2020	82.68	84.45	80.94	81.43
3385	NASDAQ	PTH	Tue, Mar 31, 2020	86.92	86.92	83.66	85.26
3384	NASDAQ	PTH	Mon, Mar 30, 2020	84.85	86.87	84.30	86.86
3383	NASDAQ	PTH	Fri, Mar 27, 2020	83.72	86.48	83.39	84.46
3382	NASDAQ	PTH	Thu, Mar 26, 2020	81.53	85.84	81.53	85.84
3381	NASDAQ	PTH	Wed, Mar 25, 2020	81.00	83.51	80.36	81.21
3380	NASDAQ	PTH	Tue, Mar 24, 2020	79.85	81.61	78.66	81.30
3379	NASDAQ	PTH	Mon, Mar 23, 2020	75.74	76.55	73.37	75.96
3378	NASDAQ	PTH	Fri, Mar 20, 2020	77.56	79.05	75.04	75.44
3377	NASDAQ	PTH	Thu, Mar 19, 2020	72.58	77.08	71.79	76.31
3376	NASDAQ	PTH	Wed, Mar 18, 2020	70.16	74.27	69.41	72.31
3375	NASDAQ	PTH	Tue, Mar 17, 2020	72.84	75.91	70.00	74.50
3374	NASDAQ	PTH	Mon, Mar 16, 2020	74.30	77.13	71.65	71.82
3373	NASDAQ	PTH	Fri, Mar 13, 2020	83.72	83.72	75.66	83.35
3372	NASDAQ	PTH	Thu, Mar 12, 2020	81.74	82.75	77.50	79.29
3371	NASDAQ	PTH	Wed, Mar 11, 2020	90.09	90.57	85.46	86.66
3370	NASDAQ	PTH	Tue, Mar 10, 2020	91.65	91.80	86.86	91.80
3369	NASDAQ	PTH	Mon, Mar 9, 2020	88.38	91.59	86.69	88.99
3368	NASDAQ	PTH	Fri, Mar 6, 2020	95.03	95.85	92.90	94.99
3367	NASDAQ	PTH	Thu, Mar 5, 2020	96.57	99.19	96.50	97.31
3366	NASDAQ	PTH	Wed, Mar 4, 2020	96.84	98.82	96.48	98.78
3365	NASDAQ	PTH	Tue, Mar 3, 2020	97.73	98.59	93.85	94.91
3364	NASDAQ	PTH	Mon, Mar 2, 2020	94.39	97.31	93.01	97.31
3363	NASDAQ	PTH	Fri, Feb 28, 2020	89.04	91.05	88.41	91.05
3362	NASDAQ	PTH	Thu, Feb 27, 2020	91.72	94.13	89.93	92.00
3361	NASDAQ	PTH	Wed, Feb 26, 2020	92.54	94.28	91.75	92.37
3360	NASDAQ	PTH	Tue, Feb 25, 2020	94.83	94.83	92.00	92.33
3359	NASDAQ	PTH	Mon, Feb 24, 2020	94.45	95.08	93.46	94.19
3358	NASDAQ	PTH	Fri, Feb 21, 2020	98.44	98.44	97.14	97.63
3357	NASDAQ	PTH	Thu, Feb 20, 2020	98.97	99.02	97.39	98.94
3356	NASDAQ	PTH	Wed, Feb 19, 2020	99.25	100.11	99.16	99.61
3355	NASDAQ	PTH	Tue, Feb 18, 2020	98.31	99.14	97.98	99.14
3354	NASDAQ	PTH	Fri, Feb 14, 2020	98.04	98.50	97.71	98.42
3353	NASDAQ	PTH	Thu, Feb 13, 2020	97.21	98.42	96.66	97.74
3352	NASDAQ	PTH	Wed, Feb 12, 2020	97.21	97.28	96.83	97.17
3351	NASDAQ	PTH	Tue, Feb 11, 2020	97.14	97.18	96.34	96.82
3350	NASDAQ	PTH	Mon, Feb 10, 2020	94.53	96.64	94.53	96.47
3349	NASDAQ	PTH	Fri, Feb 7, 2020	95.15	95.15	94.14	94.45
3348	NASDAQ	PTH	Thu, Feb 6, 2020	95.76	95.76	95.19	95.41
3347	NASDAQ	PTH	Wed, Feb 5, 2020	96.34	96.68	95.04	95.41
3346	NASDAQ	PTH	Tue, Feb 4, 2020	94.65	95.50	94.16	95.33
3345	NASDAQ	PTH	Mon, Feb 3, 2020	91.80	93.31	91.59	93.17
3344	NASDAQ	PTH	Fri, Jan 31, 2020	92.19	92.19	90.55	90.92
3343	NASDAQ	PTH	Thu, Jan 30, 2020	91.85	91.85	91.00	91.70
3342	NASDAQ	PTH	Wed, Jan 29, 2020	93.57	93.57	93.00	93.18
3341	NASDAQ	PTH	Tue, Jan 28, 2020	93.08	93.32	92.93	93.22
3340	NASDAQ	PTH	Mon, Jan 27, 2020	90.23	92.67	90.23	92.31
3339	NASDAQ	PTH	Fri, Jan 24, 2020	95.38	95.38	92.40	92.61
3338	NASDAQ	PTH	Thu, Jan 23, 2020	94.32	95.06	94.25	94.94
3337	NASDAQ	PTH	Wed, Jan 22, 2020	96.02	96.74	95.63	95.63
3336	NASDAQ	PTH	Tue, Jan 21, 2020	95.89	96.89	95.57	95.59
3335	NASDAQ	PTH	Fri, Jan 17, 2020	96.56	97.14	96.32	96.32
3334	NASDAQ	PTH	Thu, Jan 16, 2020	96.21	96.33	95.62	96.33
3333	NASDAQ	PTH	Wed, Jan 15, 2020	93.96	95.25	93.96	94.87
3332	NASDAQ	PTH	Tue, Jan 14, 2020	92.84	94.69	92.84	94.29
3331	NASDAQ	PTH	Mon, Jan 13, 2020	94.22	94.86	92.62	93.52
3330	NASDAQ	PTH	Fri, Jan 10, 2020	94.04	94.74	93.51	93.70
3329	NASDAQ	PTH	Thu, Jan 9, 2020	94.25	94.44	93.65	93.95
3328	NASDAQ	PTH	Wed, Jan 8, 2020	93.22	94.13	93.01	93.75
3327	NASDAQ	PTH	Tue, Jan 7, 2020	93.81	93.81	92.55	93.20
3326	NASDAQ	PTH	Mon, Jan 6, 2020	92.40	93.78	91.50	93.70
3325	NASDAQ	PTH	Fri, Jan 3, 2020	93.50	93.97	92.58	93.19
3324	NASDAQ	PTH	Thu, Jan 2, 2020	95.64	95.64	93.44	94.26
3323	NASDAQ	PTH	Tue, Dec 31, 2019	95.59	95.88	95.53	95.70
3322	NASDAQ	PTH	Mon, Dec 30, 2019	96.22	96.22	95.30	95.31
3321	NASDAQ	PTH	Fri, Dec 27, 2019	96.22	96.42	96.20	96.21
3320	NASDAQ	PTH	Thu, Dec 26, 2019	96.89	96.90	96.55	96.74
3319	NASDAQ	PTH	Tue, Dec 24, 2019	96.30	96.85	96.30	96.85
3318	NASDAQ	PTH	Mon, Dec 23, 2019	95.92	96.43	95.81	96.19
3317	NASDAQ	PTH	Fri, Dec 20, 2019	95.59	96.41	95.59	96.41
3316	NASDAQ	PTH	Thu, Dec 19, 2019	95.39	95.89	95.17	95.28
3315	NASDAQ	PTH	Wed, Dec 18, 2019	94.71	94.80	94.15	94.80
3314	NASDAQ	PTH	Tue, Dec 17, 2019	94.25	94.77	93.84	94.74
3313	NASDAQ	PTH	Mon, Dec 16, 2019	93.71	94.63	93.10	94.25
3312	NASDAQ	PTH	Fri, Dec 13, 2019	91.04	91.04	90.34	90.74
3311	NASDAQ	PTH	Thu, Dec 12, 2019	90.25	91.00	90.10	90.54
3310	NASDAQ	PTH	Wed, Dec 11, 2019	90.77	90.77	90.16	90.45
3309	NASDAQ	PTH	Tue, Dec 10, 2019	90.63	91.04	90.56	90.66
3308	NASDAQ	PTH	Mon, Dec 9, 2019	91.61	91.68	90.38	90.46
3307	NASDAQ	PTH	Fri, Dec 6, 2019	91.62	91.95	91.53	91.63
3306	NASDAQ	PTH	Thu, Dec 5, 2019	91.45	91.45	90.79	90.83
3305	NASDAQ	PTH	Wed, Dec 4, 2019	89.83	91.32	89.72	91.32
3304	NASDAQ	PTH	Tue, Dec 3, 2019	88.76	89.92	88.76	89.92
3303	NASDAQ	PTH	Mon, Dec 2, 2019	89.26	89.32	88.70	89.21
3302	NASDAQ	PTH	Fri, Nov 29, 2019	90.41	90.41	90.03	90.10
3301	NASDAQ	PTH	Wed, Nov 27, 2019	89.78	90.55	89.78	90.40
3300	NASDAQ	PTH	Tue, Nov 26, 2019	89.63	89.69	89.26	89.53
3299	NASDAQ	PTH	Mon, Nov 25, 2019	87.48	89.28	87.48	89.15
3298	NASDAQ	PTH	Fri, Nov 22, 2019	86.37	86.55	86.17	86.37
3297	NASDAQ	PTH	Thu, Nov 21, 2019	87.13	87.13	86.29	86.29
3296	NASDAQ	PTH	Wed, Nov 20, 2019	87.02	87.30	85.89	86.74
3295	NASDAQ	PTH	Tue, Nov 19, 2019	85.89	86.73	85.89	86.70
3294	NASDAQ	PTH	Mon, Nov 18, 2019	84.53	84.81	84.37	84.52
3293	NASDAQ	PTH	Fri, Nov 15, 2019	83.10	84.16	83.10	84.16
3292	NASDAQ	PTH	Thu, Nov 14, 2019	82.92	83.07	82.75	82.87
3291	NASDAQ	PTH	Wed, Nov 13, 2019	82.29	82.94	82.27	82.79
3290	NASDAQ	PTH	Tue, Nov 12, 2019	82.25	82.91	82.25	82.55
3289	NASDAQ	PTH	Mon, Nov 11, 2019	81.79	81.98	81.71	81.97
3288	NASDAQ	PTH	Fri, Nov 8, 2019	81.48	81.69	81.30	81.69
3287	NASDAQ	PTH	Thu, Nov 7, 2019	80.76	81.26	80.43	80.52
3286	NASDAQ	PTH	Wed, Nov 6, 2019	80.18	80.36	80.04	80.04
3285	NASDAQ	PTH	Tue, Nov 5, 2019	80.77	80.77	79.90	79.90
3284	NASDAQ	PTH	Mon, Nov 4, 2019	81.25	81.28	81.25	81.28
3283	NASDAQ	PTH	Fri, Nov 1, 2019	80.58	81.61	80.58	81.38
3282	NASDAQ	PTH	Thu, Oct 31, 2019	80.37	80.37	79.74	80.15
3281	NASDAQ	PTH	Wed, Oct 30, 2019	80.61	80.61	80.07	80.37
3280	NASDAQ	PTH	Tue, Oct 29, 2019	81.22	81.52	81.22	81.30
3279	NASDAQ	PTH	Mon, Oct 28, 2019	79.78	80.84	79.78	80.76
3278	NASDAQ	PTH	Fri, Oct 25, 2019	79.77	79.85	79.54	79.54
3277	NASDAQ	PTH	Thu, Oct 24, 2019	79.20	79.20	78.92	78.92
3276	NASDAQ	PTH	Wed, Oct 23, 2019	78.81	79.94	78.81	79.00
3275	NASDAQ	PTH	Tue, Oct 22, 2019	80.07	80.07	78.80	78.80
3274	NASDAQ	PTH	Mon, Oct 21, 2019	80.44	80.44	79.97	79.97
3273	NASDAQ	PTH	Fri, Oct 18, 2019	79.60	80.22	79.31	79.99
3272	NASDAQ	PTH	Thu, Oct 17, 2019	79.12	80.22	79.12	80.13
3271	NASDAQ	PTH	Wed, Oct 16, 2019	78.87	78.87	78.64	78.64
3270	NASDAQ	PTH	Tue, Oct 15, 2019	77.72	79.18	77.72	79.18
3269	NASDAQ	PTH	Mon, Oct 14, 2019	77.59	77.62	77.58	77.58
3268	NASDAQ	PTH	Fri, Oct 11, 2019	78.00	78.24	77.56	78.02
3267	NASDAQ	PTH	Thu, Oct 10, 2019	75.82	76.98	75.82	76.77
3266	NASDAQ	PTH	Wed, Oct 9, 2019	76.76	76.84	76.41	76.41
3265	NASDAQ	PTH	Tue, Oct 8, 2019	76.45	76.69	76.04	76.04
3264	NASDAQ	PTH	Mon, Oct 7, 2019	78.14	78.77	78.14	78.64
3263	NASDAQ	PTH	Fri, Oct 4, 2019	77.83	78.54	77.80	78.54
3262	NASDAQ	PTH	Thu, Oct 3, 2019	76.41	77.56	75.65	77.29
3261	NASDAQ	PTH	Wed, Oct 2, 2019	76.19	76.25	75.40	76.23
3260	NASDAQ	PTH	Tue, Oct 1, 2019	78.96	78.96	76.58	76.85
3259	NASDAQ	PTH	Mon, Sep 30, 2019	77.83	78.80	77.66	78.22
3258	NASDAQ	PTH	Fri, Sep 27, 2019	79.71	79.80	77.73	77.73
3257	NASDAQ	PTH	Thu, Sep 26, 2019	80.80	80.80	79.05	79.46
3256	NASDAQ	PTH	Wed, Sep 25, 2019	81.35	81.35	80.78	80.87
3255	NASDAQ	PTH	Tue, Sep 24, 2019	83.50	83.50	81.17	81.30
3254	NASDAQ	PTH	Mon, Sep 23, 2019	83.35	83.85	82.90	82.90
3253	NASDAQ	PTH	Fri, Sep 20, 2019	82.69	83.07	82.69	82.71
3252	NASDAQ	PTH	Thu, Sep 19, 2019	82.89	83.28	82.59	82.59
3251	NASDAQ	PTH	Wed, Sep 18, 2019	82.72	82.72	81.92	82.68
3250	NASDAQ	PTH	Tue, Sep 17, 2019	82.31	82.69	82.15	82.62
3249	NASDAQ	PTH	Mon, Sep 16, 2019	81.57	81.79	81.57	81.74
3248	NASDAQ	PTH	Fri, Sep 13, 2019	82.21	82.21	81.62	81.73
3247	NASDAQ	PTH	Thu, Sep 12, 2019	81.87	82.22	81.87	82.13
3246	NASDAQ	PTH	Wed, Sep 11, 2019	81.00	82.15	81.00	82.13
3245	NASDAQ	PTH	Tue, Sep 10, 2019	81.21	81.21	78.71	80.92
3244	NASDAQ	PTH	Mon, Sep 9, 2019	85.32	85.32	81.38	81.47
3243	NASDAQ	PTH	Fri, Sep 6, 2019	86.09	86.33	85.41	85.41
3242	NASDAQ	PTH	Thu, Sep 5, 2019	84.96	86.01	84.96	85.89
3241	NASDAQ	PTH	Wed, Sep 4, 2019	85.68	85.68	84.19	84.89
3240	NASDAQ	PTH	Tue, Sep 3, 2019	86.24	86.24	84.25	84.48
3239	NASDAQ	PTH	Fri, Aug 30, 2019	87.32	87.43	85.90	86.05
3238	NASDAQ	PTH	Thu, Aug 29, 2019	86.50	87.24	86.50	87.24
3237	NASDAQ	PTH	Wed, Aug 28, 2019	84.76	86.18	84.76	85.98
3236	NASDAQ	PTH	Tue, Aug 27, 2019	86.94	86.94	84.97	85.65
3235	NASDAQ	PTH	Mon, Aug 26, 2019	85.33	86.30	85.33	86.30
3234	NASDAQ	PTH	Fri, Aug 23, 2019	86.86	87.15	84.73	84.73
3233	NASDAQ	PTH	Thu, Aug 22, 2019	88.42	88.42	87.02	87.28
3232	NASDAQ	PTH	Wed, Aug 21, 2019	87.71	88.45	87.71	88.29
3231	NASDAQ	PTH	Tue, Aug 20, 2019	87.31	87.82	87.31	87.44
3230	NASDAQ	PTH	Mon, Aug 19, 2019	88.03	88.05	87.76	87.76
3229	NASDAQ	PTH	Fri, Aug 16, 2019	86.79	87.14	86.72	86.96
3228	NASDAQ	PTH	Thu, Aug 15, 2019	85.21	85.94	85.21	85.73
3227	NASDAQ	PTH	Wed, Aug 14, 2019	86.78	86.78	85.31	85.57
3226	NASDAQ	PTH	Tue, Aug 13, 2019	85.65	87.83	85.65	87.83
3225	NASDAQ	PTH	Mon, Aug 12, 2019	86.86	86.86	85.85	85.85
3224	NASDAQ	PTH	Fri, Aug 9, 2019	88.51	88.54	87.23	87.65
3223	NASDAQ	PTH	Thu, Aug 8, 2019	87.21	88.47	87.21	88.42
3222	NASDAQ	PTH	Wed, Aug 7, 2019	85.03	86.09	85.03	86.03
3221	NASDAQ	PTH	Tue, Aug 6, 2019	84.35	85.60	84.35	85.60
3220	NASDAQ	PTH	Mon, Aug 5, 2019	85.39	85.39	82.50	83.29
3219	NASDAQ	PTH	Fri, Aug 2, 2019	88.26	88.26	86.16	86.90
3218	NASDAQ	PTH	Thu, Aug 1, 2019	89.21	89.57	87.74	88.34
3217	NASDAQ	PTH	Wed, Jul 31, 2019	89.91	91.01	89.13	89.13
3216	NASDAQ	PTH	Tue, Jul 30, 2019	88.27	89.48	88.27	89.48
3215	NASDAQ	PTH	Mon, Jul 29, 2019	89.11	89.11	87.54	88.36
3214	NASDAQ	PTH	Fri, Jul 26, 2019	88.29	89.10	88.29	88.97
3213	NASDAQ	PTH	Thu, Jul 25, 2019	88.49	88.49	87.56	87.56
3212	NASDAQ	PTH	Wed, Jul 24, 2019	88.71	89.32	88.23	89.29
3211	NASDAQ	PTH	Tue, Jul 23, 2019	88.00	88.87	88.00	88.53
3210	NASDAQ	PTH	Mon, Jul 22, 2019	89.16	89.48	88.88	88.88
3209	NASDAQ	PTH	Fri, Jul 19, 2019	89.49	89.49	89.01	89.02
3208	NASDAQ	PTH	Thu, Jul 18, 2019	88.16	88.72	88.00	88.72
3207	NASDAQ	PTH	Wed, Jul 17, 2019	88.24	88.40	87.91	88.28
3206	NASDAQ	PTH	Tue, Jul 16, 2019	88.67	88.67	87.64	88.06
3205	NASDAQ	PTH	Mon, Jul 15, 2019	88.72	89.16	88.50	88.97
3204	NASDAQ	PTH	Fri, Jul 12, 2019	88.55	88.69	88.16	88.62
3203	NASDAQ	PTH	Thu, Jul 11, 2019	90.17	90.17	88.90	89.25
3202	NASDAQ	PTH	Wed, Jul 10, 2019	88.75	89.95	88.75	89.48
3201	NASDAQ	PTH	Tue, Jul 9, 2019	87.78	88.55	87.78	88.48
3200	NASDAQ	PTH	Mon, Jul 8, 2019	88.44	88.44	87.63	87.87
3199	NASDAQ	PTH	Fri, Jul 5, 2019	88.37	88.95	88.37	88.64
3198	NASDAQ	PTH	Wed, Jul 3, 2019	88.51	88.92	88.51	88.86
3197	NASDAQ	PTH	Tue, Jul 2, 2019	89.16	89.16	87.70	88.01
3196	NASDAQ	PTH	Mon, Jul 1, 2019	88.77	89.78	88.13	88.45
3195	NASDAQ	PTH	Fri, Jun 28, 2019	86.83	88.23	86.83	88.15
3194	NASDAQ	PTH	Thu, Jun 27, 2019	84.65	86.74	84.65	86.66
3193	NASDAQ	PTH	Wed, Jun 26, 2019	84.66	84.66	83.95	84.02
3192	NASDAQ	PTH	Tue, Jun 25, 2019	86.24	86.59	85.47	85.47
3191	NASDAQ	PTH	Mon, Jun 24, 2019	87.18	87.54	85.89	86.04
3190	NASDAQ	PTH	Fri, Jun 21, 2019	87.50	87.50	86.43	87.36
3189	NASDAQ	PTH	Thu, Jun 20, 2019	88.47	88.52	87.50	87.93
3188	NASDAQ	PTH	Wed, Jun 19, 2019	86.71	87.38	86.35	87.38
3187	NASDAQ	PTH	Tue, Jun 18, 2019	86.11	86.83	86.11	86.44
3186	NASDAQ	PTH	Mon, Jun 17, 2019	85.03	85.73	84.91	85.52
3185	NASDAQ	PTH	Fri, Jun 14, 2019	84.70	84.77	84.25	84.25
3184	NASDAQ	PTH	Thu, Jun 13, 2019	84.80	85.05	84.20	84.94
3183	NASDAQ	PTH	Wed, Jun 12, 2019	83.41	84.37	83.41	84.37
3182	NASDAQ	PTH	Tue, Jun 11, 2019	85.31	85.38	83.01	83.41
3181	NASDAQ	PTH	Mon, Jun 10, 2019	84.60	85.41	84.60	84.75
3180	NASDAQ	PTH	Fri, Jun 7, 2019	82.80	84.13	82.77	84.13
3179	NASDAQ	PTH	Thu, Jun 6, 2019	82.92	82.92	82.20	82.46
3178	NASDAQ	PTH	Wed, Jun 5, 2019	82.70	83.09	82.29	82.71
3177	NASDAQ	PTH	Tue, Jun 4, 2019	80.34	82.25	80.20	82.20
3176	NASDAQ	PTH	Mon, Jun 3, 2019	79.03	80.06	78.89	79.35
3175	NASDAQ	PTH	Fri, May 31, 2019	77.87	78.53	77.37	77.98
3174	NASDAQ	PTH	Thu, May 30, 2019	78.33	79.29	78.33	79.07
3173	NASDAQ	PTH	Wed, May 29, 2019	78.94	78.94	77.97	78.29
3172	NASDAQ	PTH	Tue, May 28, 2019	79.92	80.37	79.34	79.45
3171	NASDAQ	PTH	Fri, May 24, 2019	78.70	79.77	78.70	79.45
3170	NASDAQ	PTH	Thu, May 23, 2019	79.18	79.18	77.54	78.19
3169	NASDAQ	PTH	Wed, May 22, 2019	79.98	80.24	79.50	80.15
3168	NASDAQ	PTH	Tue, May 21, 2019	79.96	80.02	79.76	79.95
3167	NASDAQ	PTH	Mon, May 20, 2019	78.35	79.16	77.81	78.61
3166	NASDAQ	PTH	Fri, May 17, 2019	79.30	80.42	78.92	79.17
3165	NASDAQ	PTH	Thu, May 16, 2019	79.26	80.92	79.26	80.23
3164	NASDAQ	PTH	Wed, May 15, 2019	78.87	79.14	78.73	78.95
3163	NASDAQ	PTH	Tue, May 14, 2019	77.12	78.61	77.12	78.35
3162	NASDAQ	PTH	Mon, May 13, 2019	77.08	77.23	76.67	76.86
3161	NASDAQ	PTH	Fri, May 10, 2019	79.02	79.41	77.55	79.23
3160	NASDAQ	PTH	Thu, May 9, 2019	78.16	79.81	77.84	79.42
3159	NASDAQ	PTH	Wed, May 8, 2019	78.52	79.94	78.52	79.06
3158	NASDAQ	PTH	Tue, May 7, 2019	79.91	80.48	78.62	79.23
3157	NASDAQ	PTH	Mon, May 6, 2019	77.93	81.05	77.93	80.96
3156	NASDAQ	PTH	Fri, May 3, 2019	78.32	79.68	78.27	79.68
3155	NASDAQ	PTH	Thu, May 2, 2019	76.70	77.86	76.45	77.86
3154	NASDAQ	PTH	Wed, May 1, 2019	78.03	78.13	76.73	76.73
3153	NASDAQ	PTH	Tue, Apr 30, 2019	78.32	78.36	77.03	77.79
3152	NASDAQ	PTH	Mon, Apr 29, 2019	78.27	78.71	77.64	78.29
3151	NASDAQ	PTH	Fri, Apr 26, 2019	77.30	78.36	76.70	78.35
3150	NASDAQ	PTH	Thu, Apr 25, 2019	75.89	76.88	75.57	76.88
3149	NASDAQ	PTH	Wed, Apr 24, 2019	76.01	76.63	75.46	76.06
3148	NASDAQ	PTH	Tue, Apr 23, 2019	74.16	76.35	74.10	76.01
3147	NASDAQ	PTH	Mon, Apr 22, 2019	73.40	74.31	73.14	73.92
3146	NASDAQ	PTH	Thu, Apr 18, 2019	73.35	73.91	72.44	73.84
3145	NASDAQ	PTH	Wed, Apr 17, 2019	77.33	77.33	72.64	73.39
3144	NASDAQ	PTH	Tue, Apr 16, 2019	78.91	79.12	76.84	77.07
3143	NASDAQ	PTH	Mon, Apr 15, 2019	78.59	79.18	78.38	78.62
3142	NASDAQ	PTH	Fri, Apr 12, 2019	79.84	79.84	78.58	78.61
3141	NASDAQ	PTH	Thu, Apr 11, 2019	79.43	79.85	79.29	79.43
3140	NASDAQ	PTH	Wed, Apr 10, 2019	79.35	80.38	79.35	80.27
3139	NASDAQ	PTH	Tue, Apr 9, 2019	79.58	80.01	79.43	79.43
3138	NASDAQ	PTH	Mon, Apr 8, 2019	80.04	80.34	79.44	80.03
3137	NASDAQ	PTH	Fri, Apr 5, 2019	79.12	80.63	79.12	80.37
3136	NASDAQ	PTH	Thu, Apr 4, 2019	78.85	79.18	78.29	79.08
3135	NASDAQ	PTH	Wed, Apr 3, 2019	79.56	80.33	79.39	79.43
3134	NASDAQ	PTH	Tue, Apr 2, 2019	78.80	79.33	78.50	79.26
3133	NASDAQ	PTH	Mon, Apr 1, 2019	80.29	80.29	78.61	78.81
3132	NASDAQ	PTH	Fri, Mar 29, 2019	79.33	79.70	79.07	79.63
3131	NASDAQ	PTH	Thu, Mar 28, 2019	78.16	78.68	77.86	78.68
3130	NASDAQ	PTH	Wed, Mar 27, 2019	80.02	80.02	77.01	78.25
3129	NASDAQ	PTH	Tue, Mar 26, 2019	80.66	80.66	79.57	79.74
3128	NASDAQ	PTH	Mon, Mar 25, 2019	79.79	80.43	79.62	80.25
3127	NASDAQ	PTH	Fri, Mar 22, 2019	81.92	82.15	80.39	80.39
3126	NASDAQ	PTH	Thu, Mar 21, 2019	80.91	82.68	80.91	82.63
3125	NASDAQ	PTH	Wed, Mar 20, 2019	82.04	82.04	80.79	81.16
3124	NASDAQ	PTH	Tue, Mar 19, 2019	81.69	82.23	81.38	81.90
3123	NASDAQ	PTH	Mon, Mar 18, 2019	82.00	82.00	80.84	81.28
3122	NASDAQ	PTH	Fri, Mar 15, 2019	81.99	82.42	81.48	81.48
3121	NASDAQ	PTH	Thu, Mar 14, 2019	81.47	81.84	81.41	81.80
3120	NASDAQ	PTH	Wed, Mar 13, 2019	81.12	82.16	80.96	81.81
3119	NASDAQ	PTH	Tue, Mar 12, 2019	80.00	80.92	80.00	80.76
3118	NASDAQ	PTH	Mon, Mar 11, 2019	78.65	79.96	78.65	79.94
3117	NASDAQ	PTH	Fri, Mar 8, 2019	78.03	78.40	77.91	78.40
3116	NASDAQ	PTH	Thu, Mar 7, 2019	78.08	78.77	77.77	78.31
3115	NASDAQ	PTH	Wed, Mar 6, 2019	79.70	79.70	77.89	78.15
3114	NASDAQ	PTH	Tue, Mar 5, 2019	80.01	80.45	79.46	80.25
3113	NASDAQ	PTH	Mon, Mar 4, 2019	82.54	82.54	79.53	80.02
3112	NASDAQ	PTH	Fri, Mar 1, 2019	81.54	82.16	81.35	82.07
3111	NASDAQ	PTH	Thu, Feb 28, 2019	80.92	81.43	80.79	80.85
3110	NASDAQ	PTH	Wed, Feb 27, 2019	80.72	81.38	80.71	81.13
3109	NASDAQ	PTH	Tue, Feb 26, 2019	81.88	82.04	80.88	81.23
3108	NASDAQ	PTH	Mon, Feb 25, 2019	82.52	82.53	81.88	81.88
3107	NASDAQ	PTH	Fri, Feb 22, 2019	81.59	82.16	81.33	82.16
3106	NASDAQ	PTH	Thu, Feb 21, 2019	81.73	81.73	80.93	81.28
3105	NASDAQ	PTH	Wed, Feb 20, 2019	82.28	82.28	81.37	81.72
3104	NASDAQ	PTH	Tue, Feb 19, 2019	82.03	82.49	81.76	81.76
3103	NASDAQ	PTH	Fri, Feb 15, 2019	81.65	82.35	81.65	82.34
3102	NASDAQ	PTH	Thu, Feb 14, 2019	80.87	81.68	80.87	81.47
3101	NASDAQ	PTH	Wed, Feb 13, 2019	81.30	81.30	80.66	81.07
3100	NASDAQ	PTH	Tue, Feb 12, 2019	80.19	81.06	79.80	81.06
3099	NASDAQ	PTH	Mon, Feb 11, 2019	79.59	79.88	79.53	79.73
3098	NASDAQ	PTH	Fri, Feb 8, 2019	78.63	79.29	78.63	79.20
3097	NASDAQ	PTH	Thu, Feb 7, 2019	79.54	79.86	78.81	79.23
3096	NASDAQ	PTH	Wed, Feb 6, 2019	80.11	80.11	78.88	79.88
3095	NASDAQ	PTH	Tue, Feb 5, 2019	80.72	81.22	79.97	79.97
3094	NASDAQ	PTH	Mon, Feb 4, 2019	79.72	80.43	79.39	80.43
3093	NASDAQ	PTH	Fri, Feb 1, 2019	79.56	79.97	79.24	79.89
3092	NASDAQ	PTH	Thu, Jan 31, 2019	78.67	79.97	78.67	79.92
3091	NASDAQ	PTH	Wed, Jan 30, 2019	77.83	78.82	77.57	78.61
3090	NASDAQ	PTH	Tue, Jan 29, 2019	77.34	77.57	76.95	77.35
3089	NASDAQ	PTH	Mon, Jan 28, 2019	77.58	77.60	77.07	77.26
3088	NASDAQ	PTH	Fri, Jan 25, 2019	77.91	78.53	77.91	78.34
3087	NASDAQ	PTH	Thu, Jan 24, 2019	77.55	77.81	77.31	77.68
3086	NASDAQ	PTH	Wed, Jan 23, 2019	77.12	78.13	76.63	77.52
3085	NASDAQ	PTH	Tue, Jan 22, 2019	77.43	77.45	76.63	76.77
3084	NASDAQ	PTH	Fri, Jan 18, 2019	77.27	77.86	77.13	77.86
3083	NASDAQ	PTH	Thu, Jan 17, 2019	76.53	77.27	76.52	76.84
3082	NASDAQ	PTH	Wed, Jan 16, 2019	76.40	76.74	76.28	76.31
3081	NASDAQ	PTH	Tue, Jan 15, 2019	74.34	76.02	74.34	75.95
3080	NASDAQ	PTH	Mon, Jan 14, 2019	74.28	74.44	73.78	73.78
3079	NASDAQ	PTH	Fri, Jan 11, 2019	75.12	75.12	74.66	74.98
3078	NASDAQ	PTH	Thu, Jan 10, 2019	74.55	75.21	74.24	75.21
3077	NASDAQ	PTH	Wed, Jan 9, 2019	74.13	75.25	74.13	74.90
3076	NASDAQ	PTH	Tue, Jan 8, 2019	72.86	73.56	72.25	73.56
3075	NASDAQ	PTH	Mon, Jan 7, 2019	71.01	72.42	70.94	72.35
3074	NASDAQ	PTH	Fri, Jan 4, 2019	69.18	70.77	69.18	70.47
3073	NASDAQ	PTH	Thu, Jan 3, 2019	69.63	69.71	68.04	68.04
3072	NASDAQ	PTH	Wed, Jan 2, 2019	70.57	70.57	69.21	70.28
3071	NASDAQ	PTH	Mon, Dec 31, 2018	70.71	71.50	70.71	71.18
3070	NASDAQ	PTH	Fri, Dec 28, 2018	69.40	71.29	69.15	69.91
3069	NASDAQ	PTH	Thu, Dec 27, 2018	68.67	69.55	66.65	69.55
3068	NASDAQ	PTH	Wed, Dec 26, 2018	65.44	69.72	65.44	69.72
3067	NASDAQ	PTH	Mon, Dec 24, 2018	65.11	65.73	64.36	64.96
3066	NASDAQ	PTH	Fri, Dec 21, 2018	68.13	68.51	65.78	66.20
3065	NASDAQ	PTH	Thu, Dec 20, 2018	70.51	71.08	67.08	68.29
3064	NASDAQ	PTH	Wed, Dec 19, 2018	73.41	74.11	70.93	71.68
3063	NASDAQ	PTH	Tue, Dec 18, 2018	74.22	74.38	72.11	72.91
3062	NASDAQ	PTH	Mon, Dec 17, 2018	75.07	75.75	72.92	73.31
3061	NASDAQ	PTH	Fri, Dec 14, 2018	77.39	77.67	75.93	76.14
3060	NASDAQ	PTH	Thu, Dec 13, 2018	79.29	79.82	77.74	78.08
3059	NASDAQ	PTH	Wed, Dec 12, 2018	79.09	80.50	79.09	79.35
3058	NASDAQ	PTH	Tue, Dec 11, 2018	78.89	79.29	77.46	78.14
3057	NASDAQ	PTH	Mon, Dec 10, 2018	77.19	77.98	76.08	77.80
3056	NASDAQ	PTH	Fri, Dec 7, 2018	80.21	80.36	77.04	77.33
3055	NASDAQ	PTH	Thu, Dec 6, 2018	79.09	80.51	78.18	80.51
3054	NASDAQ	PTH	Tue, Dec 4, 2018	84.71	85.00	80.47	80.55
3053	NASDAQ	PTH	Mon, Dec 3, 2018	85.03	85.09	83.89	84.90
3052	NASDAQ	PTH	Fri, Nov 30, 2018	82.54	83.38	82.47	83.38
3051	NASDAQ	PTH	Thu, Nov 29, 2018	82.13	82.95	81.14	82.58
3050	NASDAQ	PTH	Wed, Nov 28, 2018	78.60	82.33	78.60	82.33
3049	NASDAQ	PTH	Tue, Nov 27, 2018	77.72	78.57	77.72	78.29
3048	NASDAQ	PTH	Mon, Nov 26, 2018	78.61	79.16	78.29	79.07
3047	NASDAQ	PTH	Fri, Nov 23, 2018	76.69	78.63	76.69	77.79
3046	NASDAQ	PTH	Wed, Nov 21, 2018	76.76	77.84	76.52	77.31
3045	NASDAQ	PTH	Tue, Nov 20, 2018	74.73	77.05	74.49	76.09
3044	NASDAQ	PTH	Mon, Nov 19, 2018	80.44	80.44	76.57	76.62
3043	NASDAQ	PTH	Fri, Nov 16, 2018	78.86	81.05	78.86	80.70
3042	NASDAQ	PTH	Thu, Nov 15, 2018	77.05	79.75	77.02	79.51
3041	NASDAQ	PTH	Wed, Nov 14, 2018	79.20	79.68	76.72	77.24
3040	NASDAQ	PTH	Tue, Nov 13, 2018	80.91	80.95	78.30	78.49
3039	NASDAQ	PTH	Mon, Nov 12, 2018	82.30	82.30	79.35	79.59
3038	NASDAQ	PTH	Fri, Nov 9, 2018	85.20	85.20	81.96	82.91
3037	NASDAQ	PTH	Thu, Nov 8, 2018	85.85	86.20	84.86	85.25
3036	NASDAQ	PTH	Wed, Nov 7, 2018	83.51	86.27	82.73	86.27
3035	NASDAQ	PTH	Tue, Nov 6, 2018	83.24	83.63	82.50	83.29
3034	NASDAQ	PTH	Mon, Nov 5, 2018	84.43	84.48	82.50	83.29
3033	NASDAQ	PTH	Fri, Nov 2, 2018	85.82	86.00	84.09	84.55
3032	NASDAQ	PTH	Thu, Nov 1, 2018	82.32	85.00	82.07	84.96
3031	NASDAQ	PTH	Wed, Oct 31, 2018	83.25	83.40	82.01	82.09
3030	NASDAQ	PTH	Tue, Oct 30, 2018	78.14	80.59	78.14	80.59
3029	NASDAQ	PTH	Mon, Oct 29, 2018	81.29	81.48	77.36	78.23
3028	NASDAQ	PTH	Fri, Oct 26, 2018	79.25	80.91	77.22	79.88
3027	NASDAQ	PTH	Thu, Oct 25, 2018	79.79	81.27	78.34	80.76
3026	NASDAQ	PTH	Wed, Oct 24, 2018	83.67	83.85	79.20	79.54
3025	NASDAQ	PTH	Tue, Oct 23, 2018	82.38	84.47	80.88	84.00
3024	NASDAQ	PTH	Mon, Oct 22, 2018	84.76	84.76	82.84	84.19
3023	NASDAQ	PTH	Fri, Oct 19, 2018	87.32	87.76	84.58	84.99
3022	NASDAQ	PTH	Thu, Oct 18, 2018	88.35	88.46	86.25	87.07
3021	NASDAQ	PTH	Wed, Oct 17, 2018	88.79	88.79	86.40	87.81
3020	NASDAQ	PTH	Tue, Oct 16, 2018	84.94	88.24	84.94	88.24
3019	NASDAQ	PTH	Mon, Oct 15, 2018	84.42	84.42	82.90	83.90
3018	NASDAQ	PTH	Fri, Oct 12, 2018	85.16	85.94	83.34	84.89
3017	NASDAQ	PTH	Thu, Oct 11, 2018	83.75	85.30	82.79	83.24
3016	NASDAQ	PTH	Wed, Oct 10, 2018	87.55	87.55	83.55	83.55
3015	NASDAQ	PTH	Tue, Oct 9, 2018	87.78	89.23	87.45	87.61
3014	NASDAQ	PTH	Mon, Oct 8, 2018	89.63	89.94	86.76	88.39
3013	NASDAQ	PTH	Fri, Oct 5, 2018	90.80	92.10	88.31	90.29
3012	NASDAQ	PTH	Thu, Oct 4, 2018	94.27	94.27	90.53	90.92
3011	NASDAQ	PTH	Wed, Oct 3, 2018	94.95	94.95	93.35	94.64
3010	NASDAQ	PTH	Tue, Oct 2, 2018	97.45	97.45	94.36	94.87
3009	NASDAQ	PTH	Mon, Oct 1, 2018	99.49	99.51	97.06	97.20
3008	NASDAQ	PTH	Fri, Sep 28, 2018	98.51	98.99	98.03	98.76
3007	NASDAQ	PTH	Thu, Sep 27, 2018	97.73	98.26	97.45	97.91
3006	NASDAQ	PTH	Wed, Sep 26, 2018	98.59	98.59	97.46	97.60
3005	NASDAQ	PTH	Tue, Sep 25, 2018	98.52	98.83	97.81	98.68
3004	NASDAQ	PTH	Mon, Sep 24, 2018	95.42	97.59	95.42	97.59
3003	NASDAQ	PTH	Fri, Sep 21, 2018	96.27	96.82	95.68	95.87
3002	NASDAQ	PTH	Thu, Sep 20, 2018	96.67	96.97	96.10	96.55
3001	NASDAQ	PTH	Wed, Sep 19, 2018	95.87	96.51	95.29	95.63
3000	NASDAQ	PTH	Tue, Sep 18, 2018	95.05	96.66	95.05	96.41
2999	NASDAQ	PTH	Mon, Sep 17, 2018	97.31	97.31	94.52	94.81
2998	NASDAQ	PTH	Fri, Sep 14, 2018	97.43	97.99	97.06	97.44
2997	NASDAQ	PTH	Thu, Sep 13, 2018	97.90	98.01	96.55	97.43
2996	NASDAQ	PTH	Wed, Sep 12, 2018	98.66	98.66	96.01	97.27
2995	NASDAQ	PTH	Tue, Sep 11, 2018	97.43	98.30	96.32	97.94
2994	NASDAQ	PTH	Mon, Sep 10, 2018	97.52	97.52	96.37	97.41
2993	NASDAQ	PTH	Fri, Sep 7, 2018	96.01	97.73	95.80	96.50
2992	NASDAQ	PTH	Thu, Sep 6, 2018	97.45	98.09	95.98	95.98
2991	NASDAQ	PTH	Wed, Sep 5, 2018	98.55	98.55	95.42	96.55
2990	NASDAQ	PTH	Tue, Sep 4, 2018	98.20	98.35	97.06	98.35
2989	NASDAQ	PTH	Fri, Aug 31, 2018	96.90	97.93	96.90	97.93
2988	NASDAQ	PTH	Thu, Aug 30, 2018	96.47	97.37	96.11	96.97
2987	NASDAQ	PTH	Wed, Aug 29, 2018	95.06	96.34	95.06	96.23
2986	NASDAQ	PTH	Tue, Aug 28, 2018	94.76	95.43	94.43	95.25
2985	NASDAQ	PTH	Mon, Aug 27, 2018	93.50	94.57	93.50	94.43
2984	NASDAQ	PTH	Fri, Aug 24, 2018	92.57	93.51	92.57	93.51
2983	NASDAQ	PTH	Thu, Aug 23, 2018	92.66	93.00	92.10	92.69
2982	NASDAQ	PTH	Wed, Aug 22, 2018	90.16	92.39	90.16	92.35
2981	NASDAQ	PTH	Tue, Aug 21, 2018	89.78	90.46	89.63	90.10
2980	NASDAQ	PTH	Mon, Aug 20, 2018	89.62	89.70	89.05	89.12
2979	NASDAQ	PTH	Fri, Aug 17, 2018	88.93	89.60	88.61	89.59
2978	NASDAQ	PTH	Thu, Aug 16, 2018	89.05	89.43	88.19	89.23
2977	NASDAQ	PTH	Wed, Aug 15, 2018	89.70	89.70	87.64	88.47
2976	NASDAQ	PTH	Tue, Aug 14, 2018	89.61	89.78	88.67	89.70
2975	NASDAQ	PTH	Mon, Aug 13, 2018	89.77	90.28	88.73	88.94
2974	NASDAQ	PTH	Fri, Aug 10, 2018	89.44	90.63	89.44	89.76
2973	NASDAQ	PTH	Thu, Aug 9, 2018	89.00	90.73	89.00	89.86
2972	NASDAQ	PTH	Wed, Aug 8, 2018	89.69	89.75	88.59	89.28
2971	NASDAQ	PTH	Tue, Aug 7, 2018	89.98	89.98	89.19	89.57
2970	NASDAQ	PTH	Mon, Aug 6, 2018	88.70	89.78	88.60	89.32
2969	NASDAQ	PTH	Fri, Aug 3, 2018	90.54	90.54	88.45	88.60
2968	NASDAQ	PTH	Thu, Aug 2, 2018	88.54	89.64	87.59	89.64
2967	NASDAQ	PTH	Wed, Aug 1, 2018	88.37	89.36	88.37	89.19
2966	NASDAQ	PTH	Tue, Jul 31, 2018	86.48	88.54	86.45	88.00
2965	NASDAQ	PTH	Mon, Jul 30, 2018	88.40	88.40	85.60	86.40
2964	NASDAQ	PTH	Fri, Jul 27, 2018	92.76	92.76	87.91	88.68
2963	NASDAQ	PTH	Thu, Jul 26, 2018	92.20	92.66	91.43	91.91
2962	NASDAQ	PTH	Wed, Jul 25, 2018	90.74	92.76	90.73	92.76
2961	NASDAQ	PTH	Tue, Jul 24, 2018	93.75	94.44	91.12	91.40
2960	NASDAQ	PTH	Mon, Jul 23, 2018	94.01	94.34	93.20	93.95
2959	NASDAQ	PTH	Fri, Jul 20, 2018	93.16	94.53	93.16	93.81
2958	NASDAQ	PTH	Thu, Jul 19, 2018	93.47	94.08	93.00	93.86
2957	NASDAQ	PTH	Wed, Jul 18, 2018	93.29	93.74	93.00	93.59
2956	NASDAQ	PTH	Tue, Jul 17, 2018	91.52	93.62	91.52	93.53
2955	NASDAQ	PTH	Mon, Jul 16, 2018	93.38	93.38	91.70	92.21
2954	NASDAQ	PTH	Fri, Jul 13, 2018	92.72	93.04	92.37	92.70
2953	NASDAQ	PTH	Thu, Jul 12, 2018	92.31	92.55	91.79	92.48
2952	NASDAQ	PTH	Wed, Jul 11, 2018	90.20	91.32	90.20	91.06
2951	NASDAQ	PTH	Tue, Jul 10, 2018	92.35	92.35	90.75	91.00
2950	NASDAQ	PTH	Mon, Jul 9, 2018	91.98	92.20	90.67	91.80
2949	NASDAQ	PTH	Fri, Jul 6, 2018	90.74	91.31	90.44	91.31
2948	NASDAQ	PTH	Thu, Jul 5, 2018	89.86	90.02	88.87	90.02
2947	NASDAQ	PTH	Tue, Jul 3, 2018	89.54	89.54	88.44	88.99
2946	NASDAQ	PTH	Mon, Jul 2, 2018	87.10	88.67	86.65	88.67
2945	NASDAQ	PTH	Fri, Jun 29, 2018	87.26	88.30	86.75	87.55
2944	NASDAQ	PTH	Thu, Jun 28, 2018	86.02	87.29	85.02	86.96
2943	NASDAQ	PTH	Wed, Jun 27, 2018	89.87	89.98	86.74	86.74
2942	NASDAQ	PTH	Tue, Jun 26, 2018	88.66	90.12	88.53	89.47
2941	NASDAQ	PTH	Mon, Jun 25, 2018	91.40	91.40	88.55	88.93
2940	NASDAQ	PTH	Fri, Jun 22, 2018	93.74	93.74	91.42	91.45
2939	NASDAQ	PTH	Thu, Jun 21, 2018	94.23	94.93	92.44	92.83
2938	NASDAQ	PTH	Wed, Jun 20, 2018	93.31	94.26	93.15	94.06
2937	NASDAQ	PTH	Tue, Jun 19, 2018	93.30	93.30	91.64	92.63
2936	NASDAQ	PTH	Mon, Jun 18, 2018	91.25	92.87	91.25	92.83
2935	NASDAQ	PTH	Fri, Jun 15, 2018	91.80	91.80	90.77	91.36
2934	NASDAQ	PTH	Thu, Jun 14, 2018	91.48	91.78	90.95	91.78
2933	NASDAQ	PTH	Wed, Jun 13, 2018	90.69	91.52	90.41	91.03
2932	NASDAQ	PTH	Tue, Jun 12, 2018	89.20	91.05	89.20	90.68
2931	NASDAQ	PTH	Mon, Jun 11, 2018	88.20	88.88	88.19	88.73
2930	NASDAQ	PTH	Fri, Jun 8, 2018	87.11	88.62	87.11	88.51
2929	NASDAQ	PTH	Thu, Jun 7, 2018	89.40	89.40	86.55	87.56
2928	NASDAQ	PTH	Wed, Jun 6, 2018	88.66	89.28	88.52	88.98
2927	NASDAQ	PTH	Tue, Jun 5, 2018	87.54	88.75	87.54	88.43
2926	NASDAQ	PTH	Mon, Jun 4, 2018	89.40	89.40	85.86	87.91
2925	NASDAQ	PTH	Fri, Jun 1, 2018	88.26	89.11	87.48	88.91
2924	NASDAQ	PTH	Thu, May 31, 2018	88.08	88.72	87.04	87.24
2923	NASDAQ	PTH	Wed, May 30, 2018	86.28	88.07	86.28	87.79
2922	NASDAQ	PTH	Tue, May 29, 2018	86.37	86.49	85.13	86.13
2921	NASDAQ	PTH	Fri, May 25, 2018	86.88	86.88	85.95	86.37
2920	NASDAQ	PTH	Thu, May 24, 2018	87.03	87.03	85.98	86.50
2919	NASDAQ	PTH	Wed, May 23, 2018	85.71	86.66	85.33	86.10
2918	NASDAQ	PTH	Tue, May 22, 2018	86.44	86.44	85.02	85.77
2917	NASDAQ	PTH	Mon, May 21, 2018	87.23	87.23	85.55	85.84
2916	NASDAQ	PTH	Fri, May 18, 2018	86.04	86.46	85.57	86.45
2915	NASDAQ	PTH	Thu, May 17, 2018	85.01	85.52	84.75	85.36
2914	NASDAQ	PTH	Wed, May 16, 2018	83.84	84.93	83.25	84.77
2913	NASDAQ	PTH	Tue, May 15, 2018	83.57	83.57	82.54	83.52
2912	NASDAQ	PTH	Mon, May 14, 2018	83.89	84.23	82.97	83.61
2911	NASDAQ	PTH	Fri, May 11, 2018	81.72	83.28	81.72	83.28
2910	NASDAQ	PTH	Thu, May 10, 2018	81.08	82.40	81.08	81.41
2909	NASDAQ	PTH	Wed, May 9, 2018	79.81	81.15	79.52	80.88
2908	NASDAQ	PTH	Tue, May 8, 2018	80.31	80.31	79.27	79.91
2907	NASDAQ	PTH	Mon, May 7, 2018	79.36	80.66	79.36	80.31
2906	NASDAQ	PTH	Fri, May 4, 2018	78.34	79.59	77.85	79.07
2905	NASDAQ	PTH	Thu, May 3, 2018	79.01	79.09	77.66	78.37
2904	NASDAQ	PTH	Wed, May 2, 2018	78.62	79.51	78.58	78.58
2903	NASDAQ	PTH	Tue, May 1, 2018	78.19	78.96	77.93	78.96
2902	NASDAQ	PTH	Mon, Apr 30, 2018	79.21	79.22	77.88	77.90
2901	NASDAQ	PTH	Fri, Apr 27, 2018	78.37	79.04	78.28	79.04
2900	NASDAQ	PTH	Thu, Apr 26, 2018	77.08	78.45	77.08	78.16
2899	NASDAQ	PTH	Wed, Apr 25, 2018	76.74	76.74	75.05	76.58
2898	NASDAQ	PTH	Tue, Apr 24, 2018	78.25	78.48	76.04	76.52
2897	NASDAQ	PTH	Mon, Apr 23, 2018	78.48	78.48	77.61	77.94
2896	NASDAQ	PTH	Fri, Apr 20, 2018	79.15	79.23	78.34	78.50
2895	NASDAQ	PTH	Thu, Apr 19, 2018	81.03	81.03	79.18	79.41
2894	NASDAQ	PTH	Wed, Apr 18, 2018	81.31	81.31	80.38	80.68
2893	NASDAQ	PTH	Tue, Apr 17, 2018	79.50	80.88	79.08	80.88
2892	NASDAQ	PTH	Mon, Apr 16, 2018	80.80	80.80	77.83	78.42
2891	NASDAQ	PTH	Fri, Apr 13, 2018	80.87	80.87	78.92	79.50
2890	NASDAQ	PTH	Thu, Apr 12, 2018	79.09	80.51	79.09	80.25
2889	NASDAQ	PTH	Wed, Apr 11, 2018	77.77	78.86	77.77	78.30
2888	NASDAQ	PTH	Tue, Apr 10, 2018	76.59	78.16	76.59	77.96
2887	NASDAQ	PTH	Mon, Apr 9, 2018	74.29	76.70	74.29	75.60
2886	NASDAQ	PTH	Fri, Apr 6, 2018	72.75	72.75	70.89	71.77
2885	NASDAQ	PTH	Thu, Apr 5, 2018	75.24	75.24	73.93	74.04
2884	NASDAQ	PTH	Wed, Apr 4, 2018	71.42	75.17	71.42	75.15
2883	NASDAQ	PTH	Tue, Apr 3, 2018	72.82	73.35	71.90	72.81
2882	NASDAQ	PTH	Mon, Apr 2, 2018	75.17	75.70	72.06	72.60
2881	NASDAQ	PTH	Thu, Mar 29, 2018	75.08	76.52	75.04	76.17
2880	NASDAQ	PTH	Wed, Mar 28, 2018	75.00	76.00	74.26	75.50
2879	NASDAQ	PTH	Tue, Mar 27, 2018	79.03	79.03	75.47	75.47
2878	NASDAQ	PTH	Mon, Mar 26, 2018	77.83	78.67	76.48	78.63
2877	NASDAQ	PTH	Fri, Mar 23, 2018	77.85	78.22	76.63	76.63
2876	NASDAQ	PTH	Thu, Mar 22, 2018	79.01	79.88	77.73	77.88
2875	NASDAQ	PTH	Wed, Mar 21, 2018	80.19	80.54	79.88	80.13
2874	NASDAQ	PTH	Tue, Mar 20, 2018	79.18	80.21	79.18	80.18
2873	NASDAQ	PTH	Mon, Mar 19, 2018	79.73	80.28	78.24	78.40
2872	NASDAQ	PTH	Fri, Mar 16, 2018	81.14	81.14	80.23	80.40
2871	NASDAQ	PTH	Thu, Mar 15, 2018	81.50	81.50	80.50	80.79
2870	NASDAQ	PTH	Wed, Mar 14, 2018	82.08	82.19	81.37	81.73
2869	NASDAQ	PTH	Tue, Mar 13, 2018	82.85	82.88	81.61	82.05
2868	NASDAQ	PTH	Mon, Mar 12, 2018	83.20	83.20	82.23	82.80
2867	NASDAQ	PTH	Fri, Mar 9, 2018	81.76	82.66	81.73	82.56
2866	NASDAQ	PTH	Thu, Mar 8, 2018	80.59	81.40	80.42	81.30
2865	NASDAQ	PTH	Wed, Mar 7, 2018	78.58	80.67	78.58	80.67
2864	NASDAQ	PTH	Tue, Mar 6, 2018	79.58	79.58	78.60	79.49
2863	NASDAQ	PTH	Mon, Mar 5, 2018	78.79	79.72	78.50	79.65
2862	NASDAQ	PTH	Fri, Mar 2, 2018	76.32	79.00	76.00	79.00
2861	NASDAQ	PTH	Thu, Mar 1, 2018	76.68	76.72	75.51	76.15
2860	NASDAQ	PTH	Wed, Feb 28, 2018	79.20	79.20	77.40	77.40
2859	NASDAQ	PTH	Tue, Feb 27, 2018	79.14	79.24	78.51	78.62
2858	NASDAQ	PTH	Mon, Feb 26, 2018	79.46	79.58	78.89	79.42
2857	NASDAQ	PTH	Fri, Feb 23, 2018	78.67	78.72	77.08	78.72
2856	NASDAQ	PTH	Thu, Feb 22, 2018	78.68	79.19	77.78	78.04
2855	NASDAQ	PTH	Wed, Feb 21, 2018	78.18	79.68	77.99	77.99
2854	NASDAQ	PTH	Tue, Feb 20, 2018	78.47	79.03	77.68	77.68
2853	NASDAQ	PTH	Fri, Feb 16, 2018	78.37	78.96	77.97	78.66
2852	NASDAQ	PTH	Thu, Feb 15, 2018	77.98	78.13	76.79	77.98
2851	NASDAQ	PTH	Wed, Feb 14, 2018	75.10	77.60	75.10	77.46
2850	NASDAQ	PTH	Tue, Feb 13, 2018	74.07	75.25	74.05	74.99
2849	NASDAQ	PTH	Mon, Feb 12, 2018	73.97	75.36	73.29	74.78
2848	NASDAQ	PTH	Fri, Feb 9, 2018	73.38	73.44	69.75	73.02
2847	NASDAQ	PTH	Thu, Feb 8, 2018	76.24	76.24	72.62	72.62
2846	NASDAQ	PTH	Wed, Feb 7, 2018	76.04	77.03	76.04	76.82
2845	NASDAQ	PTH	Tue, Feb 6, 2018	73.41	76.39	72.44	76.26
2844	NASDAQ	PTH	Mon, Feb 5, 2018	77.37	78.25	75.20	75.41
2843	NASDAQ	PTH	Fri, Feb 2, 2018	78.44	79.15	77.82	77.82
2842	NASDAQ	PTH	Thu, Feb 1, 2018	78.89	79.74	78.12	79.32
2841	NASDAQ	PTH	Wed, Jan 31, 2018	79.95	79.95	78.57	78.84
2840	NASDAQ	PTH	Tue, Jan 30, 2018	78.81	79.80	78.08	79.26
2839	NASDAQ	PTH	Mon, Jan 29, 2018	79.69	80.56	79.69	80.33
2838	NASDAQ	PTH	Fri, Jan 26, 2018	79.79	80.17	79.39	80.02
2837	NASDAQ	PTH	Thu, Jan 25, 2018	79.76	79.79	79.03	79.79
2836	NASDAQ	PTH	Wed, Jan 24, 2018	80.49	80.49	78.52	79.23
2835	NASDAQ	PTH	Tue, Jan 23, 2018	78.66	80.03	78.48	79.93
2834	NASDAQ	PTH	Mon, Jan 22, 2018	77.40	78.64	77.40	78.63
2833	NASDAQ	PTH	Fri, Jan 19, 2018	76.29	77.03	76.29	77.03
2832	NASDAQ	PTH	Thu, Jan 18, 2018	75.31	76.10	75.31	76.04
2831	NASDAQ	PTH	Wed, Jan 17, 2018	75.00	75.53	74.77	75.36
2830	NASDAQ	PTH	Tue, Jan 16, 2018	76.49	77.04	74.72	75.07
2829	NASDAQ	PTH	Fri, Jan 12, 2018	75.54	76.25	75.14	76.13
2828	NASDAQ	PTH	Thu, Jan 11, 2018	75.35	75.64	75.15	75.59
2827	NASDAQ	PTH	Wed, Jan 10, 2018	74.02	75.09	74.02	75.09
2826	NASDAQ	PTH	Tue, Jan 9, 2018	73.37	74.54	73.35	74.48
2825	NASDAQ	PTH	Mon, Jan 8, 2018	73.99	74.60	72.29	72.86
2824	NASDAQ	PTH	Fri, Jan 5, 2018	74.46	74.46	73.35	73.72
2823	NASDAQ	PTH	Thu, Jan 4, 2018	74.14	74.14	73.26	73.56
2822	NASDAQ	PTH	Wed, Jan 3, 2018	73.45	73.63	73.13	73.63
2821	NASDAQ	PTH	Tue, Jan 2, 2018	72.29	72.86	71.87	72.82
2820	NASDAQ	PTH	Fri, Dec 29, 2017	73.43	73.49	72.07	72.07
2819	NASDAQ	PTH	Thu, Dec 28, 2017	72.63	73.40	72.63	73.40
2818	NASDAQ	PTH	Wed, Dec 27, 2017	72.65	72.92	72.33	72.92
2817	NASDAQ	PTH	Tue, Dec 26, 2017	71.82	72.32	71.68	72.30
2816	NASDAQ	PTH	Fri, Dec 22, 2017	71.48	71.82	70.87	71.82
2815	NASDAQ	PTH	Thu, Dec 21, 2017	70.79	70.79	70.32	70.32
2814	NASDAQ	PTH	Wed, Dec 20, 2017	70.07	70.29	70.00	70.21
2813	NASDAQ	PTH	Tue, Dec 19, 2017	69.85	70.56	69.75	69.94
2812	NASDAQ	PTH	Mon, Dec 18, 2017	70.39	70.39	69.70	70.08
2811	NASDAQ	PTH	Fri, Dec 15, 2017	69.77	69.82	69.38	69.81
2810	NASDAQ	PTH	Thu, Dec 14, 2017	70.59	70.72	69.42	69.49
2809	NASDAQ	PTH	Wed, Dec 13, 2017	69.53	70.60	69.53	70.29
2808	NASDAQ	PTH	Tue, Dec 12, 2017	69.90	70.57	69.35	69.35
2807	NASDAQ	PTH	Mon, Dec 11, 2017	70.44	70.48	69.93	69.95
2806	NASDAQ	PTH	Fri, Dec 8, 2017	69.67	70.18	69.61	69.88
2805	NASDAQ	PTH	Thu, Dec 7, 2017	66.87	69.04	66.87	68.74
2804	NASDAQ	PTH	Wed, Dec 6, 2017	67.10	67.30	66.32	67.15
2803	NASDAQ	PTH	Tue, Dec 5, 2017	67.92	68.66	67.25	67.36
2802	NASDAQ	PTH	Mon, Dec 4, 2017	71.62	71.80	67.91	67.98
2801	NASDAQ	PTH	Fri, Dec 1, 2017	71.27	71.59	69.22	71.02
2800	NASDAQ	PTH	Thu, Nov 30, 2017	70.00	71.57	70.00	71.55
2799	NASDAQ	PTH	Wed, Nov 29, 2017	70.38	70.86	69.12	69.53
2798	NASDAQ	PTH	Tue, Nov 28, 2017	69.55	70.44	69.48	70.43
2797	NASDAQ	PTH	Mon, Nov 27, 2017	70.16	70.29	69.73	69.83
2796	NASDAQ	PTH	Fri, Nov 24, 2017	69.71	69.94	69.69	69.87
2795	NASDAQ	PTH	Wed, Nov 22, 2017	69.96	69.96	69.42	69.61
2794	NASDAQ	PTH	Tue, Nov 21, 2017	68.90	69.67	68.90	69.62
2793	NASDAQ	PTH	Mon, Nov 20, 2017	68.85	68.85	68.17	68.58
2792	NASDAQ	PTH	Fri, Nov 17, 2017	69.66	69.66	68.19	68.43
2791	NASDAQ	PTH	Thu, Nov 16, 2017	68.05	69.10	68.05	68.88
2790	NASDAQ	PTH	Wed, Nov 15, 2017	67.46	67.58	66.22	67.58
2789	NASDAQ	PTH	Tue, Nov 14, 2017	67.45	67.45	66.64	67.29
2788	NASDAQ	PTH	Mon, Nov 13, 2017	67.65	68.13	67.48	67.64
2787	NASDAQ	PTH	Fri, Nov 10, 2017	68.45	68.88	68.02	68.64
2786	NASDAQ	PTH	Thu, Nov 9, 2017	68.59	69.09	67.81	68.49
2785	NASDAQ	PTH	Wed, Nov 8, 2017	69.59	69.59	68.93	69.07
2784	NASDAQ	PTH	Tue, Nov 7, 2017	70.10	70.10	68.96	68.99
2783	NASDAQ	PTH	Mon, Nov 6, 2017	70.17	70.25	69.81	69.87
2782	NASDAQ	PTH	Fri, Nov 3, 2017	69.15	70.12	69.15	70.07
2781	NASDAQ	PTH	Thu, Nov 2, 2017	68.25	69.42	68.00	69.13
2780	NASDAQ	PTH	Wed, Nov 1, 2017	69.49	69.78	67.46	67.88
2779	NASDAQ	PTH	Tue, Oct 31, 2017	69.09	69.70	68.60	69.30
2778	NASDAQ	PTH	Mon, Oct 30, 2017	69.00	69.15	68.09	68.09
2777	NASDAQ	PTH	Fri, Oct 27, 2017	67.42	69.01	67.42	68.88
2776	NASDAQ	PTH	Thu, Oct 26, 2017	67.28	67.39	66.55	66.87
2775	NASDAQ	PTH	Wed, Oct 25, 2017	67.63	67.69	66.69	67.08
2774	NASDAQ	PTH	Tue, Oct 24, 2017	67.68	68.06	67.60	67.60
2773	NASDAQ	PTH	Mon, Oct 23, 2017	68.51	68.51	67.54	67.54
2772	NASDAQ	PTH	Fri, Oct 20, 2017	67.71	68.62	67.58	68.18
2771	NASDAQ	PTH	Thu, Oct 19, 2017	67.36	67.62	66.98	67.51
2770	NASDAQ	PTH	Wed, Oct 18, 2017	68.26	68.26	67.72	67.77
2769	NASDAQ	PTH	Tue, Oct 17, 2017	67.97	68.15	67.46	67.47
2768	NASDAQ	PTH	Mon, Oct 16, 2017	67.67	68.54	67.44	67.47
2767	NASDAQ	PTH	Fri, Oct 13, 2017	67.87	67.87	67.05	67.05
2766	NASDAQ	PTH	Thu, Oct 12, 2017	68.33	69.27	67.90	68.01
2765	NASDAQ	PTH	Wed, Oct 11, 2017	68.24	68.90	68.24	68.64
2764	NASDAQ	PTH	Tue, Oct 10, 2017	68.89	68.89	67.61	68.17
2763	NASDAQ	PTH	Mon, Oct 9, 2017	68.84	68.88	68.32	68.46
2762	NASDAQ	PTH	Fri, Oct 6, 2017	69.14	69.37	68.62	68.77
2761	NASDAQ	PTH	Thu, Oct 5, 2017	69.07	69.12	68.67	69.12
2760	NASDAQ	PTH	Wed, Oct 4, 2017	68.76	69.09	68.64	69.09
2759	NASDAQ	PTH	Tue, Oct 3, 2017	68.46	68.65	67.91	68.28
2758	NASDAQ	PTH	Mon, Oct 2, 2017	68.46	68.56	67.94	68.52
2757	NASDAQ	PTH	Fri, Sep 29, 2017	67.03	67.72	67.03	67.69
2756	NASDAQ	PTH	Thu, Sep 28, 2017	65.80	67.43	65.80	66.99
2755	NASDAQ	PTH	Wed, Sep 27, 2017	65.45	66.38	65.45	66.10
2754	NASDAQ	PTH	Tue, Sep 26, 2017	65.92	65.92	64.83	64.83
2753	NASDAQ	PTH	Mon, Sep 25, 2017	65.34	65.71	64.71	65.50
2752	NASDAQ	PTH	Fri, Sep 22, 2017	66.03	66.10	65.06	65.44
2751	NASDAQ	PTH	Thu, Sep 21, 2017	65.73	66.22	65.70	65.86
2750	NASDAQ	PTH	Wed, Sep 20, 2017	65.73	66.12	65.54	65.80
2749	NASDAQ	PTH	Tue, Sep 19, 2017	66.03	66.03	65.11	65.24
2748	NASDAQ	PTH	Mon, Sep 18, 2017	65.45	66.39	65.45	66.28
2747	NASDAQ	PTH	Fri, Sep 15, 2017	66.11	66.11	65.25	65.62
2746	NASDAQ	PTH	Thu, Sep 14, 2017	65.21	66.05	65.21	65.73
2745	NASDAQ	PTH	Wed, Sep 13, 2017	65.35	65.74	65.35	65.55
2744	NASDAQ	PTH	Tue, Sep 12, 2017	65.55	65.55	64.99	65.29
2743	NASDAQ	PTH	Mon, Sep 11, 2017	65.76	66.08	65.22	65.83
2742	NASDAQ	PTH	Fri, Sep 8, 2017	65.33	65.54	65.02	65.02
2741	NASDAQ	PTH	Thu, Sep 7, 2017	65.15	65.21	64.75	65.04
2740	NASDAQ	PTH	Wed, Sep 6, 2017	65.52	65.52	64.69	65.24
2739	NASDAQ	PTH	Tue, Sep 5, 2017	65.99	66.00	64.76	65.66
2738	NASDAQ	PTH	Fri, Sep 1, 2017	65.99	66.15	65.41	65.99
2737	NASDAQ	PTH	Thu, Aug 31, 2017	64.83	65.76	64.00	65.72
2736	NASDAQ	PTH	Wed, Aug 30, 2017	63.40	64.28	63.30	63.90
2735	NASDAQ	PTH	Tue, Aug 29, 2017	62.45	63.28	62.45	63.21
2734	NASDAQ	PTH	Mon, Aug 28, 2017	62.25	62.98	62.22	62.84
2733	NASDAQ	PTH	Fri, Aug 25, 2017	62.71	62.71	61.61	61.83
2732	NASDAQ	PTH	Thu, Aug 24, 2017	62.15	62.34	61.82	62.33
2731	NASDAQ	PTH	Wed, Aug 23, 2017	62.00	62.18	61.82	62.05
2730	NASDAQ	PTH	Tue, Aug 22, 2017	60.90	62.26	60.90	62.26
2729	NASDAQ	PTH	Mon, Aug 21, 2017	60.27	60.98	60.27	60.86
2728	NASDAQ	PTH	Fri, Aug 18, 2017	60.12	60.80	60.12	60.37
2727	NASDAQ	PTH	Thu, Aug 17, 2017	61.49	61.90	60.64	60.64
2726	NASDAQ	PTH	Wed, Aug 16, 2017	61.54	61.91	61.54	61.62
2725	NASDAQ	PTH	Tue, Aug 15, 2017	61.54	61.79	61.22	61.60
2724	NASDAQ	PTH	Mon, Aug 14, 2017	61.13	61.45	61.09	61.30
2723	NASDAQ	PTH	Fri, Aug 11, 2017	59.86	60.58	59.70	60.41
2722	NASDAQ	PTH	Thu, Aug 10, 2017	61.26	61.26	59.64	59.73
2721	NASDAQ	PTH	Wed, Aug 9, 2017	61.76	62.18	61.40	61.43
2720	NASDAQ	PTH	Tue, Aug 8, 2017	62.05	62.60	61.88	61.94
2719	NASDAQ	PTH	Mon, Aug 7, 2017	61.56	62.29	61.56	62.21
2718	NASDAQ	PTH	Fri, Aug 4, 2017	61.21	61.67	61.18	61.67
2717	NASDAQ	PTH	Thu, Aug 3, 2017	60.98	61.31	60.91	61.01
2716	NASDAQ	PTH	Wed, Aug 2, 2017	61.20	61.35	60.14	60.97
2715	NASDAQ	PTH	Tue, Aug 1, 2017	62.21	62.21	60.87	61.08
2714	NASDAQ	PTH	Mon, Jul 31, 2017	63.85	63.85	61.92	62.04
2713	NASDAQ	PTH	Fri, Jul 28, 2017	61.62	63.47	61.62	63.44
2712	NASDAQ	PTH	Thu, Jul 27, 2017	63.37	63.37	61.54	61.74
2711	NASDAQ	PTH	Wed, Jul 26, 2017	63.15	63.33	62.70	62.95
2710	NASDAQ	PTH	Tue, Jul 25, 2017	64.05	64.05	62.95	63.04
2709	NASDAQ	PTH	Mon, Jul 24, 2017	63.01	63.71	62.87	63.70
2708	NASDAQ	PTH	Fri, Jul 21, 2017	63.34	63.41	62.97	62.98
2707	NASDAQ	PTH	Thu, Jul 20, 2017	62.78	63.24	62.78	63.15
2706	NASDAQ	PTH	Wed, Jul 19, 2017	62.68	63.00	62.45	62.63
2705	NASDAQ	PTH	Tue, Jul 18, 2017	62.77	62.77	62.14	62.33
2704	NASDAQ	PTH	Mon, Jul 17, 2017	63.64	63.64	62.30	62.32
2703	NASDAQ	PTH	Fri, Jul 14, 2017	63.44	63.49	63.12	63.12
2702	NASDAQ	PTH	Thu, Jul 13, 2017	62.84	63.03	61.86	62.80
2701	NASDAQ	PTH	Wed, Jul 12, 2017	63.09	63.09	62.58	62.93
2700	NASDAQ	PTH	Tue, Jul 11, 2017	61.96	62.45	61.78	62.14
2699	NASDAQ	PTH	Mon, Jul 10, 2017	62.52	62.52	61.61	61.74
2698	NASDAQ	PTH	Fri, Jul 7, 2017	61.75	62.50	61.75	62.34
2697	NASDAQ	PTH	Thu, Jul 6, 2017	62.52	62.53	61.45	61.63
2696	NASDAQ	PTH	Wed, Jul 5, 2017	62.60	62.79	62.00	62.55
2695	NASDAQ	PTH	Mon, Jul 3, 2017	61.95	62.70	61.73	61.97
2694	NASDAQ	PTH	Fri, Jun 30, 2017	61.95	62.14	61.80	61.98
2693	NASDAQ	PTH	Thu, Jun 29, 2017	63.17	63.17	62.25	62.35
2692	NASDAQ	PTH	Wed, Jun 28, 2017	61.37	63.38	61.37	63.38
2691	NASDAQ	PTH	Tue, Jun 27, 2017	62.53	62.80	61.36	61.43
2690	NASDAQ	PTH	Mon, Jun 26, 2017	62.70	63.00	62.18	62.68
2689	NASDAQ	PTH	Fri, Jun 23, 2017	61.26	62.00	61.02	62.00
2688	NASDAQ	PTH	Thu, Jun 22, 2017	61.25	61.71	61.00	61.40
2687	NASDAQ	PTH	Wed, Jun 21, 2017	59.94	60.94	59.94	60.89
2686	NASDAQ	PTH	Tue, Jun 20, 2017	58.28	59.75	58.28	58.73
2685	NASDAQ	PTH	Mon, Jun 19, 2017	56.90	58.53	56.90	58.52
2684	NASDAQ	PTH	Fri, Jun 16, 2017	56.00	56.16	55.87	56.10
2683	NASDAQ	PTH	Thu, Jun 15, 2017	56.22	56.22	55.81	56.06
2682	NASDAQ	PTH	Wed, Jun 14, 2017	56.62	56.91	56.36	56.59
2681	NASDAQ	PTH	Tue, Jun 13, 2017	56.09	56.66	56.09	56.66
2680	NASDAQ	PTH	Mon, Jun 12, 2017	56.39	56.39	55.13	55.96
2679	NASDAQ	PTH	Fri, Jun 9, 2017	57.45	58.24	56.71	56.79
2678	NASDAQ	PTH	Thu, Jun 8, 2017	57.13	57.53	57.13	57.53
2677	NASDAQ	PTH	Wed, Jun 7, 2017	56.84	57.19	56.83	57.19
2676	NASDAQ	PTH	Tue, Jun 6, 2017	56.70	57.02	56.44	57.02
2675	NASDAQ	PTH	Mon, Jun 5, 2017	57.16	57.16	56.16	56.56
2674	NASDAQ	PTH	Fri, Jun 2, 2017	55.77	56.70	55.77	56.58
2673	NASDAQ	PTH	Thu, Jun 1, 2017	55.67	55.69	55.65	55.65
2672	NASDAQ	PTH	Wed, May 31, 2017	54.20	54.50	53.97	54.47
2671	NASDAQ	PTH	Tue, May 30, 2017	54.58	54.58	53.95	53.96
2670	NASDAQ	PTH	Fri, May 26, 2017	55.06	55.06	55.06	55.06
2669	NASDAQ	PTH	Thu, May 25, 2017	54.76	54.96	54.73	54.95
2668	NASDAQ	PTH	Wed, May 24, 2017	53.82	54.27	53.82	54.27
2667	NASDAQ	PTH	Tue, May 23, 2017	53.59	54.03	53.59	53.99
2666	NASDAQ	PTH	Mon, May 22, 2017	53.40	53.75	53.25	53.75
2665	NASDAQ	PTH	Fri, May 19, 2017	53.74	53.74	53.38	53.39
2664	NASDAQ	PTH	Thu, May 18, 2017	53.75	54.11	53.40	54.11
2663	NASDAQ	PTH	Wed, May 17, 2017	53.67	53.67	52.88	53.04
2662	NASDAQ	PTH	Tue, May 16, 2017	54.84	54.84	54.25	54.49
2661	NASDAQ	PTH	Mon, May 15, 2017	54.61	54.78	54.60	54.67
2660	NASDAQ	PTH	Fri, May 12, 2017	54.75	54.87	54.65	54.65
2659	NASDAQ	PTH	Thu, May 11, 2017	54.43	54.62	54.14	54.56
2658	NASDAQ	PTH	Wed, May 10, 2017	54.03	54.22	54.03	54.07
2657	NASDAQ	PTH	Tue, May 9, 2017	53.49	54.08	53.49	53.87
2656	NASDAQ	PTH	Mon, May 8, 2017	53.63	53.63	53.63	53.63
2655	NASDAQ	PTH	Fri, May 5, 2017	54.14	54.32	54.14	54.32
2654	NASDAQ	PTH	Thu, May 4, 2017	54.47	54.47	54.07	54.21
2653	NASDAQ	PTH	Wed, May 3, 2017	54.95	54.95	54.50	54.58
2652	NASDAQ	PTH	Tue, May 2, 2017	55.62	55.62	54.87	55.03
2651	NASDAQ	PTH	Mon, May 1, 2017	54.90	55.68	54.78	55.68
2650	NASDAQ	PTH	Fri, Apr 28, 2017	54.67	55.14	54.67	55.00
2649	NASDAQ	PTH	Thu, Apr 27, 2017	53.87	54.70	53.87	54.49
2648	NASDAQ	PTH	Wed, Apr 26, 2017	53.53	53.73	53.46	53.66
2647	NASDAQ	PTH	Tue, Apr 25, 2017	53.34	54.06	53.34	53.65
2646	NASDAQ	PTH	Mon, Apr 24, 2017	52.98	53.24	52.95	53.15
2645	NASDAQ	PTH	Fri, Apr 21, 2017	52.87	52.87	52.31	52.31
2644	NASDAQ	PTH	Thu, Apr 20, 2017	52.66	53.05	52.57	53.05
2643	NASDAQ	PTH	Wed, Apr 19, 2017	52.53	52.95	52.46	52.46
2642	NASDAQ	PTH	Tue, Apr 18, 2017	52.44	52.44	51.93	52.29
2641	NASDAQ	PTH	Mon, Apr 17, 2017	52.02	52.55	52.00	52.41
2640	NASDAQ	PTH	Thu, Apr 13, 2017	52.29	52.29	52.11	52.11
2639	NASDAQ	PTH	Wed, Apr 12, 2017	51.87	51.99	51.79	51.85
2638	NASDAQ	PTH	Tue, Apr 11, 2017	51.64	52.02	51.63	52.02
2637	NASDAQ	PTH	Mon, Apr 10, 2017	52.58	52.58	52.08	52.08
2636	NASDAQ	PTH	Fri, Apr 7, 2017	51.80	52.12	51.80	52.12
2635	NASDAQ	PTH	Thu, Apr 6, 2017	51.92	52.12	51.56	51.99
2634	NASDAQ	PTH	Wed, Apr 5, 2017	53.29	53.39	52.08	52.08
2633	NASDAQ	PTH	Tue, Apr 4, 2017	53.35	53.35	52.69	52.81
2632	NASDAQ	PTH	Mon, Apr 3, 2017	53.55	53.59	53.29	53.29
2631	NASDAQ	PTH	Fri, Mar 31, 2017	53.35	53.69	53.35	53.68
2630	NASDAQ	PTH	Thu, Mar 30, 2017	53.00	53.32	53.00	53.31
2629	NASDAQ	PTH	Wed, Mar 29, 2017	53.19	53.40	53.19	53.19
2628	NASDAQ	PTH	Tue, Mar 28, 2017	53.39	53.84	53.08	53.49
2627	NASDAQ	PTH	Mon, Mar 27, 2017	52.81	53.61	52.59	53.61
2626	NASDAQ	PTH	Fri, Mar 24, 2017	53.43	53.47	53.24	53.24
2625	NASDAQ	PTH	Thu, Mar 23, 2017	52.76	53.27	52.76	52.88
2624	NASDAQ	PTH	Wed, Mar 22, 2017	52.70	53.04	52.52	52.96
2623	NASDAQ	PTH	Tue, Mar 21, 2017	54.44	54.44	52.51	52.51
2622	NASDAQ	PTH	Mon, Mar 20, 2017	53.94	54.04	53.84	54.00
2621	NASDAQ	PTH	Fri, Mar 17, 2017	54.41	54.41	54.23	54.23
2620	NASDAQ	PTH	Thu, Mar 16, 2017	54.51	54.51	54.01	54.09
2619	NASDAQ	PTH	Wed, Mar 15, 2017	53.95	54.87	53.95	54.87
2618	NASDAQ	PTH	Tue, Mar 14, 2017	53.64	53.82	53.36	53.71
2617	NASDAQ	PTH	Mon, Mar 13, 2017	53.72	54.26	53.57	54.26
2616	NASDAQ	PTH	Fri, Mar 10, 2017	54.07	54.07	53.48	53.87
2615	NASDAQ	PTH	Thu, Mar 9, 2017	53.84	54.29	53.84	54.05
2614	NASDAQ	PTH	Wed, Mar 8, 2017	53.80	54.49	53.80	53.91
2613	NASDAQ	PTH	Tue, Mar 7, 2017	54.10	54.24	53.81	53.85
2612	NASDAQ	PTH	Mon, Mar 6, 2017	54.25	54.56	54.12	54.45
2611	NASDAQ	PTH	Fri, Mar 3, 2017	54.73	54.73	54.58	54.72
2610	NASDAQ	PTH	Thu, Mar 2, 2017	54.48	54.76	54.17	54.31
2609	NASDAQ	PTH	Wed, Mar 1, 2017	54.23	54.76	54.23	54.32
2608	NASDAQ	PTH	Tue, Feb 28, 2017	54.14	54.14	53.62	53.67
2607	NASDAQ	PTH	Mon, Feb 27, 2017	53.35	54.39	53.35	54.38
2606	NASDAQ	PTH	Fri, Feb 24, 2017	52.78	53.11	52.75	53.11
2605	NASDAQ	PTH	Thu, Feb 23, 2017	52.60	52.82	52.49	52.81
2604	NASDAQ	PTH	Wed, Feb 22, 2017	53.44	53.49	53.09	53.19
2603	NASDAQ	PTH	Tue, Feb 21, 2017	53.88	53.88	53.56	53.57
2602	NASDAQ	PTH	Fri, Feb 17, 2017	53.35	53.90	52.76	53.72
2601	NASDAQ	PTH	Thu, Feb 16, 2017	53.16	53.26	52.86	53.26
2600	NASDAQ	PTH	Wed, Feb 15, 2017	52.96	53.37	52.96	53.35
2599	NASDAQ	PTH	Tue, Feb 14, 2017	52.45	52.90	52.45	52.90
2598	NASDAQ	PTH	Mon, Feb 13, 2017	52.61	52.70	52.43	52.55
2597	NASDAQ	PTH	Fri, Feb 10, 2017	52.70	52.70	52.27	52.27
2596	NASDAQ	PTH	Thu, Feb 9, 2017	52.05	52.56	52.05	52.50
2595	NASDAQ	PTH	Wed, Feb 8, 2017	50.56	51.56	50.56	51.50
2594	NASDAQ	PTH	Tue, Feb 7, 2017	50.99	51.10	50.77	50.80
2593	NASDAQ	PTH	Mon, Feb 6, 2017	51.07	51.41	50.98	51.01
2592	NASDAQ	PTH	Fri, Feb 3, 2017	50.53	51.30	50.53	51.27
2591	NASDAQ	PTH	Thu, Feb 2, 2017	50.24	50.86	50.24	50.55
2590	NASDAQ	PTH	Wed, Feb 1, 2017	50.53	50.53	50.32	50.43
2589	NASDAQ	PTH	Tue, Jan 31, 2017	49.48	50.22	49.48	50.22
2588	NASDAQ	PTH	Mon, Jan 30, 2017	49.65	49.65	48.75	49.16
2587	NASDAQ	PTH	Fri, Jan 27, 2017	49.66	49.81	49.43	49.77
2586	NASDAQ	PTH	Thu, Jan 26, 2017	49.52	49.69	49.03	49.46
2585	NASDAQ	PTH	Wed, Jan 25, 2017	49.10	49.65	49.10	49.58
2584	NASDAQ	PTH	Tue, Jan 24, 2017	48.63	49.12	48.58	49.09
2583	NASDAQ	PTH	Mon, Jan 23, 2017	49.12	49.35	48.99	49.16
2582	NASDAQ	PTH	Fri, Jan 20, 2017	49.27	49.34	49.21	49.30
2581	NASDAQ	PTH	Thu, Jan 19, 2017	49.54	49.57	49.17	49.36
2580	NASDAQ	PTH	Wed, Jan 18, 2017	49.64	49.70	49.40	49.70
2579	NASDAQ	PTH	Tue, Jan 17, 2017	49.88	49.88	49.31	49.59
2578	NASDAQ	PTH	Fri, Jan 13, 2017	49.48	50.62	49.48	50.28
2577	NASDAQ	PTH	Thu, Jan 12, 2017	48.76	49.74	48.64	49.67
2576	NASDAQ	PTH	Wed, Jan 11, 2017	49.81	49.91	48.75	49.20
2575	NASDAQ	PTH	Tue, Jan 10, 2017	49.26	49.70	48.65	49.70
2574	NASDAQ	PTH	Mon, Jan 9, 2017	48.75	49.11	48.43	49.06
2573	NASDAQ	PTH	Fri, Jan 6, 2017	48.33	48.85	48.33	48.50
2572	NASDAQ	PTH	Thu, Jan 5, 2017	48.64	48.73	48.35	48.49
2571	NASDAQ	PTH	Wed, Jan 4, 2017	48.08	48.75	48.08	48.74
2570	NASDAQ	PTH	Tue, Jan 3, 2017	47.93	47.99	47.40	47.67
2569	NASDAQ	PTH	Fri, Dec 30, 2016	48.18	48.18	47.92	48.00
2568	NASDAQ	PTH	Thu, Dec 29, 2016	48.17	48.57	48.04	48.15
2567	NASDAQ	PTH	Wed, Dec 28, 2016	48.80	48.80	48.35	48.35
2566	NASDAQ	PTH	Tue, Dec 27, 2016	49.51	49.55	49.12	49.12
2565	NASDAQ	PTH	Fri, Dec 23, 2016	47.71	49.29	47.71	49.29
2564	NASDAQ	PTH	Thu, Dec 22, 2016	48.96	48.96	47.85	47.88
2563	NASDAQ	PTH	Wed, Dec 21, 2016	48.79	49.24	48.74	48.74
2562	NASDAQ	PTH	Tue, Dec 20, 2016	49.04	49.12	48.66	49.01
2561	NASDAQ	PTH	Mon, Dec 19, 2016	49.04	49.75	48.69	48.78
2560	NASDAQ	PTH	Fri, Dec 16, 2016	49.26	49.34	49.20	49.20
2559	NASDAQ	PTH	Thu, Dec 15, 2016	48.31	48.88	48.31	48.80
2558	NASDAQ	PTH	Wed, Dec 14, 2016	48.21	48.51	48.17	48.36
2557	NASDAQ	PTH	Tue, Dec 13, 2016	48.77	49.11	48.77	48.80
2556	NASDAQ	PTH	Mon, Dec 12, 2016	49.18	49.21	48.81	48.97
2555	NASDAQ	PTH	Fri, Dec 9, 2016	49.56	50.10	49.18	49.18
2554	NASDAQ	PTH	Thu, Dec 8, 2016	48.71	49.41	48.71	49.41
2553	NASDAQ	PTH	Wed, Dec 7, 2016	49.08	49.17	48.19	49.11
2552	NASDAQ	PTH	Tue, Dec 6, 2016	49.18	50.26	49.11	50.19
2551	NASDAQ	PTH	Mon, Dec 5, 2016	48.30	49.27	48.30	49.15
2550	NASDAQ	PTH	Fri, Dec 2, 2016	48.19	48.64	48.19	48.32
2549	NASDAQ	PTH	Thu, Dec 1, 2016	49.33	49.33	47.46	47.62
2548	NASDAQ	PTH	Wed, Nov 30, 2016	49.95	49.95	48.63	48.78
2547	NASDAQ	PTH	Tue, Nov 29, 2016	49.56	50.11	49.50	49.70
2546	NASDAQ	PTH	Mon, Nov 28, 2016	50.16	50.16	49.61	49.62
2545	NASDAQ	PTH	Fri, Nov 25, 2016	50.50	50.67	50.30	50.67
2544	NASDAQ	PTH	Wed, Nov 23, 2016	48.44	50.35	48.44	50.35
2543	NASDAQ	PTH	Tue, Nov 22, 2016	50.24	50.24	48.86	49.20
2542	NASDAQ	PTH	Mon, Nov 21, 2016	50.34	50.47	50.33	50.46
2541	NASDAQ	PTH	Fri, Nov 18, 2016	50.66	50.66	50.01	50.34
2540	NASDAQ	PTH	Thu, Nov 17, 2016	50.01	50.72	50.01	50.55
2539	NASDAQ	PTH	Wed, Nov 16, 2016	50.36	50.71	49.71	49.71
2538	NASDAQ	PTH	Tue, Nov 15, 2016	50.00	50.70	50.00	50.56
2537	NASDAQ	PTH	Mon, Nov 14, 2016	50.13	50.18	49.46	49.99
2536	NASDAQ	PTH	Fri, Nov 11, 2016	48.90	49.71	48.90	49.70
2535	NASDAQ	PTH	Thu, Nov 10, 2016	48.94	49.34	45.33	48.59
2534	NASDAQ	PTH	Wed, Nov 9, 2016	47.11	48.04	46.59	48.01
2533	NASDAQ	PTH	Tue, Nov 8, 2016	45.07	45.98	45.07	45.84
2532	NASDAQ	PTH	Mon, Nov 7, 2016	44.87	45.46	44.87	45.38
2531	NASDAQ	PTH	Fri, Nov 4, 2016	42.72	44.30	42.72	44.11
2530	NASDAQ	PTH	Thu, Nov 3, 2016	43.93	44.04	42.76	42.81
2529	NASDAQ	PTH	Wed, Nov 2, 2016	44.35	44.44	43.83	43.89
2528	NASDAQ	PTH	Tue, Nov 1, 2016	44.75	45.00	44.11	44.81
2527	NASDAQ	PTH	Mon, Oct 31, 2016	44.82	44.82	44.63	44.73
2526	NASDAQ	PTH	Fri, Oct 28, 2016	44.52	45.31	44.22	45.05
2525	NASDAQ	PTH	Thu, Oct 27, 2016	45.61	45.64	44.79	44.87
2524	NASDAQ	PTH	Wed, Oct 26, 2016	47.53	47.53	45.90	46.12
2523	NASDAQ	PTH	Tue, Oct 25, 2016	47.99	48.15	47.92	47.93
2522	NASDAQ	PTH	Mon, Oct 24, 2016	48.67	48.97	48.60	48.81
2521	NASDAQ	PTH	Fri, Oct 21, 2016	48.66	49.11	48.66	48.75
2520	NASDAQ	PTH	Thu, Oct 20, 2016	48.46	49.13	48.37	49.13
2519	NASDAQ	PTH	Wed, Oct 19, 2016	48.66	48.86	48.52	48.58
2518	NASDAQ	PTH	Tue, Oct 18, 2016	49.64	49.68	49.14	49.38
2517	NASDAQ	PTH	Mon, Oct 17, 2016	49.10	49.11	48.59	48.75
2516	NASDAQ	PTH	Fri, Oct 14, 2016	50.71	50.71	49.19	49.19
2515	NASDAQ	PTH	Thu, Oct 13, 2016	49.87	50.59	49.87	50.44
2514	NASDAQ	PTH	Wed, Oct 12, 2016	51.13	51.65	50.38	50.38
2513	NASDAQ	PTH	Tue, Oct 11, 2016	52.94	53.19	51.00	51.19
2512	NASDAQ	PTH	Mon, Oct 10, 2016	52.15	53.16	52.15	52.99
2511	NASDAQ	PTH	Fri, Oct 7, 2016	51.44	51.91	51.03	51.58
2510	NASDAQ	PTH	Thu, Oct 6, 2016	52.24	52.50	52.10	52.18
2509	NASDAQ	PTH	Wed, Oct 5, 2016	52.61	52.92	52.61	52.72
2508	NASDAQ	PTH	Tue, Oct 4, 2016	52.49	52.49	51.57	51.75
2507	NASDAQ	PTH	Mon, Oct 3, 2016	51.80	52.26	51.72	52.26
2506	NASDAQ	PTH	Fri, Sep 30, 2016	52.17	52.75	51.82	52.67
2505	NASDAQ	PTH	Thu, Sep 29, 2016	53.34	53.34	51.87	52.30
2504	NASDAQ	PTH	Wed, Sep 28, 2016	54.00	54.00	53.21	53.36
2503	NASDAQ	PTH	Tue, Sep 27, 2016	53.47	53.67	52.94	53.60
2502	NASDAQ	PTH	Mon, Sep 26, 2016	53.32	53.50	53.25	53.39
2501	NASDAQ	PTH	Fri, Sep 23, 2016	54.16	54.16	53.54	53.61
2500	NASDAQ	PTH	Thu, Sep 22, 2016	53.84	54.35	53.63	54.30
2499	NASDAQ	PTH	Wed, Sep 21, 2016	53.48	53.56	52.63	53.53
2498	NASDAQ	PTH	Tue, Sep 20, 2016	52.85	53.27	52.85	53.09
2497	NASDAQ	PTH	Mon, Sep 19, 2016	50.88	53.06	50.80	52.38
2496	NASDAQ	PTH	Fri, Sep 16, 2016	50.55	50.73	50.31	50.73
2495	NASDAQ	PTH	Thu, Sep 15, 2016	49.68	50.46	49.68	50.36
2494	NASDAQ	PTH	Wed, Sep 14, 2016	49.00	50.00	49.00	49.68
2493	NASDAQ	PTH	Tue, Sep 13, 2016	48.41	48.52	47.65	47.97
2492	NASDAQ	PTH	Mon, Sep 12, 2016	48.20	48.67	48.20	48.67
2491	NASDAQ	PTH	Fri, Sep 9, 2016	49.01	49.01	48.05	48.05
2490	NASDAQ	PTH	Thu, Sep 8, 2016	49.03	49.45	49.03	49.42
2489	NASDAQ	PTH	Wed, Sep 7, 2016	48.72	49.15	48.72	49.10
2488	NASDAQ	PTH	Tue, Sep 6, 2016	48.57	48.81	48.52	48.68
2487	NASDAQ	PTH	Fri, Sep 2, 2016	48.37	48.43	48.22	48.43
2486	NASDAQ	PTH	Thu, Sep 1, 2016	47.67	47.79	47.61	47.79
2485	NASDAQ	PTH	Wed, Aug 31, 2016	48.01	48.01	47.63	47.80
2484	NASDAQ	PTH	Tue, Aug 30, 2016	48.10	48.29	47.96	48.10
2483	NASDAQ	PTH	Mon, Aug 29, 2016	47.87	48.25	47.76	48.19
2482	NASDAQ	PTH	Fri, Aug 26, 2016	47.57	47.78	47.33	47.59
2481	NASDAQ	PTH	Thu, Aug 25, 2016	47.56	47.85	46.94	47.35
2480	NASDAQ	PTH	Wed, Aug 24, 2016	48.71	48.96	47.40	47.40
2479	NASDAQ	PTH	Tue, Aug 23, 2016	48.83	48.83	48.63	48.73
2478	NASDAQ	PTH	Mon, Aug 22, 2016	48.12	48.57	48.12	48.44
2477	NASDAQ	PTH	Fri, Aug 19, 2016	47.97	48.27	47.97	48.12
2476	NASDAQ	PTH	Thu, Aug 18, 2016	47.96	48.38	47.96	48.30
2475	NASDAQ	PTH	Wed, Aug 17, 2016	48.11	48.11	47.64	47.94
2474	NASDAQ	PTH	Tue, Aug 16, 2016	48.74	48.74	48.21	48.35
2473	NASDAQ	PTH	Mon, Aug 15, 2016	48.83	49.08	48.83	48.91
2472	NASDAQ	PTH	Fri, Aug 12, 2016	48.46	48.55	48.25	48.55
2471	NASDAQ	PTH	Thu, Aug 11, 2016	48.12	48.58	47.91	48.50
2470	NASDAQ	PTH	Wed, Aug 10, 2016	48.02	48.09	47.77	47.96
2469	NASDAQ	PTH	Tue, Aug 9, 2016	48.45	48.83	48.45	48.71
2468	NASDAQ	PTH	Mon, Aug 8, 2016	48.82	48.82	48.24	48.24
2467	NASDAQ	PTH	Fri, Aug 5, 2016	49.03	49.10	48.64	48.79
2466	NASDAQ	PTH	Thu, Aug 4, 2016	48.99	49.36	48.75	49.03
2465	NASDAQ	PTH	Wed, Aug 3, 2016	48.40	48.72	48.33	48.72
2464	NASDAQ	PTH	Tue, Aug 2, 2016	48.33	48.70	48.12	48.60
2463	NASDAQ	PTH	Mon, Aug 1, 2016	48.79	49.30	48.79	48.89
2462	NASDAQ	PTH	Fri, Jul 29, 2016	48.03	48.96	48.03	48.96
2461	NASDAQ	PTH	Thu, Jul 28, 2016	47.75	48.37	47.75	48.30
2460	NASDAQ	PTH	Wed, Jul 27, 2016	47.75	48.10	47.41	47.99
2459	NASDAQ	PTH	Tue, Jul 26, 2016	47.25	47.67	47.23	47.62
2458	NASDAQ	PTH	Mon, Jul 25, 2016	47.16	47.16	46.63	46.90
2457	NASDAQ	PTH	Fri, Jul 22, 2016	46.89	47.22	46.89	47.18
2456	NASDAQ	PTH	Thu, Jul 21, 2016	47.25	47.36	46.67	46.72
2455	NASDAQ	PTH	Wed, Jul 20, 2016	46.33	47.19	46.33	47.06
2454	NASDAQ	PTH	Tue, Jul 19, 2016	46.24	46.45	46.06	46.16
2453	NASDAQ	PTH	Mon, Jul 18, 2016	46.00	46.28	45.96	46.21
2452	NASDAQ	PTH	Fri, Jul 15, 2016	46.17	46.26	45.73	46.15
2451	NASDAQ	PTH	Thu, Jul 14, 2016	46.38	46.38	45.94	46.07
2450	NASDAQ	PTH	Wed, Jul 13, 2016	46.67	46.76	46.10	46.13
2449	NASDAQ	PTH	Tue, Jul 12, 2016	46.45	46.83	46.30	46.52
2448	NASDAQ	PTH	Mon, Jul 11, 2016	46.38	46.62	46.20	46.22
2447	NASDAQ	PTH	Fri, Jul 8, 2016	45.78	46.48	45.72	46.32
2446	NASDAQ	PTH	Thu, Jul 7, 2016	45.47	45.69	45.38	45.58
2445	NASDAQ	PTH	Wed, Jul 6, 2016	44.64	45.34	44.64	45.26
2444	NASDAQ	PTH	Tue, Jul 5, 2016	44.90	44.96	44.61	44.77
2443	NASDAQ	PTH	Fri, Jul 1, 2016	44.69	45.13	44.69	45.12
2442	NASDAQ	PTH	Thu, Jun 30, 2016	44.24	44.70	44.15	44.70
2441	NASDAQ	PTH	Wed, Jun 29, 2016	43.71	44.30	43.71	44.24
2440	NASDAQ	PTH	Tue, Jun 28, 2016	42.93	43.46	42.93	43.36
2439	NASDAQ	PTH	Mon, Jun 27, 2016	43.05	43.31	42.10	42.41
2438	NASDAQ	PTH	Fri, Jun 24, 2016	43.46	43.92	43.01	43.36
2437	NASDAQ	PTH	Thu, Jun 23, 2016	44.28	44.75	44.28	44.75
2436	NASDAQ	PTH	Wed, Jun 22, 2016	44.58	44.78	44.19	44.19
2435	NASDAQ	PTH	Tue, Jun 21, 2016	44.69	44.95	44.30	44.49
2434	NASDAQ	PTH	Mon, Jun 20, 2016	44.41	44.90	44.41	44.64
2433	NASDAQ	PTH	Fri, Jun 17, 2016	44.82	44.82	43.96	44.00
2432	NASDAQ	PTH	Thu, Jun 16, 2016	44.51	44.74	44.12	44.72
2431	NASDAQ	PTH	Wed, Jun 15, 2016	44.69	45.06	44.69	44.72
2430	NASDAQ	PTH	Tue, Jun 14, 2016	44.76	44.91	44.50	44.70
2429	NASDAQ	PTH	Mon, Jun 13, 2016	45.13	45.44	44.72	44.78
2428	NASDAQ	PTH	Fri, Jun 10, 2016	45.64	45.64	45.11	45.20
2427	NASDAQ	PTH	Thu, Jun 9, 2016	46.18	46.29	45.83	45.94
2426	NASDAQ	PTH	Wed, Jun 8, 2016	45.72	46.25	45.72	46.18
2425	NASDAQ	PTH	Tue, Jun 7, 2016	45.56	45.84	45.56	45.65
2424	NASDAQ	PTH	Mon, Jun 6, 2016	45.69	45.90	45.35	45.74
2423	NASDAQ	PTH	Fri, Jun 3, 2016	45.74	45.78	45.55	45.66
2422	NASDAQ	PTH	Thu, Jun 2, 2016	45.42	46.11	45.42	46.11
2421	NASDAQ	PTH	Wed, Jun 1, 2016	45.20	45.54	45.17	45.54
2420	NASDAQ	PTH	Tue, May 31, 2016	45.21	45.40	45.12	45.22
2419	NASDAQ	PTH	Fri, May 27, 2016	45.04	45.16	44.89	45.13
2418	NASDAQ	PTH	Thu, May 26, 2016	45.20	45.20	44.83	44.87
2417	NASDAQ	PTH	Wed, May 25, 2016	45.20	45.50	45.16	45.33
2416	NASDAQ	PTH	Tue, May 24, 2016	44.73	45.16	44.73	45.14
2415	NASDAQ	PTH	Mon, May 23, 2016	44.22	44.59	44.13	44.26
2414	NASDAQ	PTH	Fri, May 20, 2016	44.11	44.36	43.99	44.22
2413	NASDAQ	PTH	Thu, May 19, 2016	44.02	44.06	43.22	43.64
2412	NASDAQ	PTH	Wed, May 18, 2016	44.01	44.24	43.81	44.04
2411	NASDAQ	PTH	Tue, May 17, 2016	44.10	44.32	43.56	43.67
2410	NASDAQ	PTH	Mon, May 16, 2016	43.79	44.26	43.71	44.21
2409	NASDAQ	PTH	Fri, May 13, 2016	43.51	43.70	43.34	43.45
2408	NASDAQ	PTH	Thu, May 12, 2016	43.94	43.94	42.92	43.22
2407	NASDAQ	PTH	Wed, May 11, 2016	44.44	44.46	43.93	43.93
2406	NASDAQ	PTH	Tue, May 10, 2016	44.63	44.63	44.19	44.40
2405	NASDAQ	PTH	Mon, May 9, 2016	44.02	44.70	44.00	44.44
2404	NASDAQ	PTH	Fri, May 6, 2016	43.84	43.84	43.33	43.73
2403	NASDAQ	PTH	Thu, May 5, 2016	43.67	43.96	43.67	43.83
2402	NASDAQ	PTH	Wed, May 4, 2016	43.70	43.70	43.39	43.48
2401	NASDAQ	PTH	Tue, May 3, 2016	43.81	44.21	43.74	43.93
2400	NASDAQ	PTH	Mon, May 2, 2016	44.48	44.71	44.22	44.66
2399	NASDAQ	PTH	Fri, Apr 29, 2016	44.50	44.50	43.98	44.26
2398	NASDAQ	PTH	Thu, Apr 28, 2016	45.12	45.44	44.63	44.82
2397	NASDAQ	PTH	Wed, Apr 27, 2016	45.31	45.48	45.08	45.33
2396	NASDAQ	PTH	Tue, Apr 26, 2016	45.08	45.31	44.84	45.21
2395	NASDAQ	PTH	Mon, Apr 25, 2016	45.62	45.62	45.27	45.42
2394	NASDAQ	PTH	Fri, Apr 22, 2016	45.30	45.56	45.09	45.56
2393	NASDAQ	PTH	Thu, Apr 21, 2016	45.03	45.40	44.92	45.28
2392	NASDAQ	PTH	Wed, Apr 20, 2016	45.46	45.78	45.24	45.61
2391	NASDAQ	PTH	Tue, Apr 19, 2016	45.78	45.78	45.11	45.26
2390	NASDAQ	PTH	Mon, Apr 18, 2016	45.15	45.57	44.94	45.52
2389	NASDAQ	PTH	Fri, Apr 15, 2016	45.10	45.37	44.90	45.32
2388	NASDAQ	PTH	Thu, Apr 14, 2016	45.35	45.37	45.05	45.30
2387	NASDAQ	PTH	Wed, Apr 13, 2016	44.76	45.30	44.75	45.20
2386	NASDAQ	PTH	Tue, Apr 12, 2016	44.20	44.55	43.91	44.52
2385	NASDAQ	PTH	Mon, Apr 11, 2016	44.65	44.65	44.03	44.14
2384	NASDAQ	PTH	Fri, Apr 8, 2016	44.95	44.95	44.16	44.36
2383	NASDAQ	PTH	Thu, Apr 7, 2016	44.99	45.10	44.29	44.55
2382	NASDAQ	PTH	Wed, Apr 6, 2016	44.17	45.12	44.17	45.09
2381	NASDAQ	PTH	Tue, Apr 5, 2016	44.23	44.23	44.23	43.84
2380	NASDAQ	PTH	Mon, Apr 4, 2016	44.00	44.60	44.00	44.23
2379	NASDAQ	PTH	Fri, Apr 1, 2016	43.03	44.00	43.03	43.94
2378	NASDAQ	PTH	Thu, Mar 31, 2016	43.02	43.36	42.90	43.30
2377	NASDAQ	PTH	Wed, Mar 30, 2016	43.37	43.85	42.88	42.96
2376	NASDAQ	PTH	Tue, Mar 29, 2016	41.48	42.51	41.22	43.10
2375	NASDAQ	PTH	Mon, Mar 28, 2016	41.98	41.98	41.32	41.63
2374	NASDAQ	PTH	Thu, Mar 24, 2016	40.96	41.96	40.96	41.76
2373	NASDAQ	PTH	Wed, Mar 23, 2016	42.52	42.68	41.47	41.52
2372	NASDAQ	PTH	Tue, Mar 22, 2016	41.58	42.77	41.58	42.61
2371	NASDAQ	PTH	Mon, Mar 21, 2016	41.16	41.94	41.16	41.72
2370	NASDAQ	PTH	Fri, Mar 18, 2016	40.69	41.40	40.08	41.28
2369	NASDAQ	PTH	Thu, Mar 17, 2016	40.81	40.81	39.54	40.47
2368	NASDAQ	PTH	Wed, Mar 16, 2016	40.93	41.37	40.45	40.91
2367	NASDAQ	PTH	Tue, Mar 15, 2016	42.58	42.58	42.58	41.08
2366	NASDAQ	PTH	Mon, Mar 14, 2016	42.17	42.78	41.98	42.64
2365	NASDAQ	PTH	Fri, Mar 11, 2016	40.99	40.99	40.99	42.25
2364	NASDAQ	PTH	Thu, Mar 10, 2016	41.53	41.53	41.53	40.99
2363	NASDAQ	PTH	Wed, Mar 9, 2016	41.48	41.57	41.13	41.53
2362	NASDAQ	PTH	Tue, Mar 8, 2016	42.71	42.71	42.20	41.59
2361	NASDAQ	PTH	Mon, Mar 7, 2016	42.01	43.05	41.73	42.85
2360	NASDAQ	PTH	Fri, Mar 4, 2016	42.13	42.54	41.78	42.09
2359	NASDAQ	PTH	Thu, Mar 3, 2016	42.47	42.47	42.47	42.00
2358	NASDAQ	PTH	Wed, Mar 2, 2016	41.88	42.47	41.82	42.47
2357	NASDAQ	PTH	Tue, Mar 1, 2016	40.91	41.97	40.56	41.89
2356	NASDAQ	PTH	Mon, Feb 29, 2016	41.76	41.76	40.75	40.75
2355	NASDAQ	PTH	Fri, Feb 26, 2016	41.65	41.93	41.35	41.79
2354	NASDAQ	PTH	Thu, Feb 25, 2016	42.10	42.10	41.29	41.46
2353	NASDAQ	PTH	Wed, Feb 24, 2016	40.58	41.58	40.09	41.54
2352	NASDAQ	PTH	Tue, Feb 23, 2016	41.69	42.02	41.03	41.03
2351	NASDAQ	PTH	Mon, Feb 22, 2016	41.81	42.16	41.67	41.89
2350	NASDAQ	PTH	Fri, Feb 19, 2016	40.56	41.43	40.18	41.43
2349	NASDAQ	PTH	Thu, Feb 18, 2016	41.86	41.88	40.66	40.71
2348	NASDAQ	PTH	Wed, Feb 17, 2016	40.92	41.73	40.65	41.66
2347	NASDAQ	PTH	Tue, Feb 16, 2016	39.96	40.60	39.83	40.55
2346	NASDAQ	PTH	Fri, Feb 12, 2016	39.26	39.45	38.50	39.44
2345	NASDAQ	PTH	Thu, Feb 11, 2016	38.47	39.26	38.16	38.91
2344	NASDAQ	PTH	Wed, Feb 10, 2016	38.97	40.13	38.95	39.04
2343	NASDAQ	PTH	Tue, Feb 9, 2016	37.86	39.31	37.76	38.65
2342	NASDAQ	PTH	Mon, Feb 8, 2016	39.84	39.84	37.97	38.52
2341	NASDAQ	PTH	Fri, Feb 5, 2016	42.27	42.27	40.31	40.47
2340	NASDAQ	PTH	Thu, Feb 4, 2016	42.61	43.43	42.02	42.47
2339	NASDAQ	PTH	Wed, Feb 3, 2016	43.20	43.20	41.55	42.47
2338	NASDAQ	PTH	Tue, Feb 2, 2016	43.09	43.34	42.23	43.09
2337	NASDAQ	PTH	Mon, Feb 1, 2016	43.32	44.01	42.71	43.78
2336	NASDAQ	PTH	Fri, Jan 29, 2016	42.58	43.78	42.58	43.78
2335	NASDAQ	PTH	Thu, Jan 28, 2016	44.33	44.33	42.49	42.74
2334	NASDAQ	PTH	Wed, Jan 27, 2016	45.84	45.92	43.83	44.09
2333	NASDAQ	PTH	Tue, Jan 26, 2016	46.31	46.31	44.96	45.68
2332	NASDAQ	PTH	Mon, Jan 25, 2016	46.32	47.14	46.05	46.09
2331	NASDAQ	PTH	Fri, Jan 22, 2016	46.30	46.76	45.97	46.70
2330	NASDAQ	PTH	Thu, Jan 21, 2016	46.07	46.79	45.36	45.42
2329	NASDAQ	PTH	Wed, Jan 20, 2016	45.28	47.52	44.19	46.95
2328	NASDAQ	PTH	Tue, Jan 19, 2016	47.48	47.49	45.29	45.92
2327	NASDAQ	PTH	Fri, Jan 15, 2016	45.77	46.79	45.44	46.79
2326	NASDAQ	PTH	Thu, Jan 14, 2016	46.08	47.85	45.00	47.42
2325	NASDAQ	PTH	Wed, Jan 13, 2016	48.31	48.37	45.75	45.94
2324	NASDAQ	PTH	Tue, Jan 12, 2016	48.33	48.83	46.70	48.12
2323	NASDAQ	PTH	Mon, Jan 11, 2016	49.39	49.39	46.33	47.21
2322	NASDAQ	PTH	Fri, Jan 8, 2016	50.57	50.92	48.98	48.98
2321	NASDAQ	PTH	Thu, Jan 7, 2016	50.63	50.98	49.81	50.06
2320	NASDAQ	PTH	Wed, Jan 6, 2016	51.92	52.50	51.13	51.66
2319	NASDAQ	PTH	Tue, Jan 5, 2016	53.17	53.59	52.53	52.73
2318	NASDAQ	PTH	Mon, Jan 4, 2016	54.08	54.13	52.72	53.06
2317	NASDAQ	PTH	Thu, Dec 31, 2015	55.44	55.80	55.11	55.11
2316	NASDAQ	PTH	Wed, Dec 30, 2015	55.88	56.14	55.57	55.59
2315	NASDAQ	PTH	Tue, Dec 29, 2015	55.60	56.21	55.11	56.07
2314	NASDAQ	PTH	Mon, Dec 28, 2015	54.75	55.04	54.55	54.99
2313	NASDAQ	PTH	Thu, Dec 24, 2015	55.48	55.87	55.42	55.64
2312	NASDAQ	PTH	Wed, Dec 23, 2015	55.24	55.90	55.19	55.63
2311	NASDAQ	PTH	Tue, Dec 22, 2015	55.63	56.03	54.59	55.03
2310	NASDAQ	PTH	Mon, Dec 21, 2015	55.47	55.53	55.00	55.46
2309	NASDAQ	PTH	Fri, Dec 18, 2015	55.11	56.06	55.01	55.01
2308	NASDAQ	PTH	Thu, Dec 17, 2015	56.29	56.51	55.33	55.37
2307	NASDAQ	PTH	Wed, Dec 16, 2015	55.43	56.34	55.22	56.14
2306	NASDAQ	PTH	Tue, Dec 15, 2015	54.23	55.19	54.23	55.05
2305	NASDAQ	PTH	Mon, Dec 14, 2015	54.17	54.40	52.88	53.74
2304	NASDAQ	PTH	Fri, Dec 11, 2015	54.86	54.86	53.96	54.09
2303	NASDAQ	PTH	Thu, Dec 10, 2015	54.56	55.62	54.50	55.42
2302	NASDAQ	PTH	Wed, Dec 9, 2015	55.63	55.69	54.41	54.66
2301	NASDAQ	PTH	Tue, Dec 8, 2015	53.84	55.98	53.84	55.80
2300	NASDAQ	PTH	Mon, Dec 7, 2015	55.67	55.67	54.15	54.27
2299	NASDAQ	PTH	Fri, Dec 4, 2015	54.70	55.81	54.70	55.81
2298	NASDAQ	PTH	Thu, Dec 3, 2015	56.45	56.45	54.21	54.61
2297	NASDAQ	PTH	Wed, Dec 2, 2015	56.83	57.46	56.41	56.52
2296	NASDAQ	PTH	Tue, Dec 1, 2015	57.16	57.16	55.92	56.86
2295	NASDAQ	PTH	Mon, Nov 30, 2015	57.88	58.14	56.42	56.70
2294	NASDAQ	PTH	Fri, Nov 27, 2015	58.20	58.34	58.04	58.16
2293	NASDAQ	PTH	Wed, Nov 25, 2015	56.84	57.64	56.84	57.58
2292	NASDAQ	PTH	Tue, Nov 24, 2015	56.42	56.95	55.89	56.75
2291	NASDAQ	PTH	Mon, Nov 23, 2015	55.92	56.75	55.90	56.32
2290	NASDAQ	PTH	Fri, Nov 20, 2015	55.60	56.34	55.60	55.87
2289	NASDAQ	PTH	Thu, Nov 19, 2015	56.73	56.88	55.29	55.42
2288	NASDAQ	PTH	Wed, Nov 18, 2015	55.93	57.02	55.93	57.00
2287	NASDAQ	PTH	Tue, Nov 17, 2015	55.64	56.15	54.85	55.70
2286	NASDAQ	PTH	Mon, Nov 16, 2015	55.27	55.67	54.68	55.42
2285	NASDAQ	PTH	Fri, Nov 13, 2015	55.70	56.90	55.70	56.51
2284	NASDAQ	PTH	Thu, Nov 12, 2015	56.50	56.73	55.65	55.65
2283	NASDAQ	PTH	Wed, Nov 11, 2015	58.11	58.12	56.86	56.86
2282	NASDAQ	PTH	Tue, Nov 10, 2015	57.00	58.15	56.97	58.04
2281	NASDAQ	PTH	Mon, Nov 9, 2015	57.20	57.51	56.88	57.15
2280	NASDAQ	PTH	Fri, Nov 6, 2015	57.98	58.04	56.65	57.28
2279	NASDAQ	PTH	Thu, Nov 5, 2015	57.72	57.95	56.98	57.73
2278	NASDAQ	PTH	Wed, Nov 4, 2015	58.06	58.06	57.02	57.61
2277	NASDAQ	PTH	Tue, Nov 3, 2015	57.06	58.25	56.50	57.71
2276	NASDAQ	PTH	Mon, Nov 2, 2015	55.34	57.42	55.10	57.15
2275	NASDAQ	PTH	Fri, Oct 30, 2015	54.91	55.32	54.77	54.99
2274	NASDAQ	PTH	Thu, Oct 29, 2015	55.98	57.73	54.63	54.68
2273	NASDAQ	PTH	Wed, Oct 28, 2015	54.17	56.31	53.68	56.30
2272	NASDAQ	PTH	Tue, Oct 27, 2015	53.31	54.60	53.31	54.55
2271	NASDAQ	PTH	Mon, Oct 26, 2015	53.22	54.27	52.69	53.23
2270	NASDAQ	PTH	Fri, Oct 23, 2015	51.89	53.46	51.72	53.32
2269	NASDAQ	PTH	Thu, Oct 22, 2015	52.55	52.62	50.15	51.11
2268	NASDAQ	PTH	Wed, Oct 21, 2015	53.59	53.59	50.80	52.32
2267	NASDAQ	PTH	Tue, Oct 20, 2015	54.32	54.75	52.76	53.02
2266	NASDAQ	PTH	Mon, Oct 19, 2015	54.14	55.56	53.15	54.41
2265	NASDAQ	PTH	Fri, Oct 16, 2015	54.63	55.14	53.50	54.24
2264	NASDAQ	PTH	Thu, Oct 15, 2015	51.33	54.30	51.33	54.30
2263	NASDAQ	PTH	Wed, Oct 14, 2015	51.58	52.27	50.36	51.46
2262	NASDAQ	PTH	Tue, Oct 13, 2015	52.34	53.66	51.13	51.20
2261	NASDAQ	PTH	Mon, Oct 12, 2015	53.16	53.54	52.17	52.75
2260	NASDAQ	PTH	Fri, Oct 9, 2015	52.26	53.20	51.58	52.86
2259	NASDAQ	PTH	Thu, Oct 8, 2015	52.70	52.70	50.83	52.13
2258	NASDAQ	PTH	Wed, Oct 7, 2015	53.25	53.56	51.84	53.04
2257	NASDAQ	PTH	Tue, Oct 6, 2015	55.05	55.39	51.40	52.70
2256	NASDAQ	PTH	Mon, Oct 5, 2015	56.33	56.75	54.38	55.28
2255	NASDAQ	PTH	Fri, Oct 2, 2015	52.81	55.80	52.65	55.78
2254	NASDAQ	PTH	Thu, Oct 1, 2015	53.25	54.50	52.94	54.50
2253	NASDAQ	PTH	Wed, Sep 30, 2015	53.05	54.37	53.05	54.23
2252	NASDAQ	PTH	Tue, Sep 29, 2015	52.95	54.22	51.38	52.00
2251	NASDAQ	PTH	Mon, Sep 28, 2015	55.86	56.19	51.65	52.82
2250	NASDAQ	PTH	Fri, Sep 25, 2015	60.09	60.17	55.62	56.50
2249	NASDAQ	PTH	Thu, Sep 24, 2015	59.95	59.95	58.15	59.33
2248	NASDAQ	PTH	Wed, Sep 23, 2015	59.92	60.99	59.69	60.28
2247	NASDAQ	PTH	Tue, Sep 22, 2015	60.03	60.78	59.39	60.12
2246	NASDAQ	PTH	Mon, Sep 21, 2015	63.47	63.47	60.50	61.18
2245	NASDAQ	PTH	Fri, Sep 18, 2015	62.98	63.64	62.91	63.04
2244	NASDAQ	PTH	Thu, Sep 17, 2015	62.43	64.73	62.43	63.73
2243	NASDAQ	PTH	Wed, Sep 16, 2015	62.58	62.93	61.97	62.66
2242	NASDAQ	PTH	Tue, Sep 15, 2015	62.15	62.66	61.58	62.63
2241	NASDAQ	PTH	Mon, Sep 14, 2015	61.98	61.98	61.22	61.84
2240	NASDAQ	PTH	Fri, Sep 11, 2015	61.04	61.89	60.87	61.89
2239	NASDAQ	PTH	Thu, Sep 10, 2015	60.71	61.46	60.53	61.15
2238	NASDAQ	PTH	Wed, Sep 9, 2015	61.73	61.87	60.15	60.17
2237	NASDAQ	PTH	Tue, Sep 8, 2015	59.97	60.96	59.59	60.89
2236	NASDAQ	PTH	Fri, Sep 4, 2015	58.90	59.61	58.50	59.06
2235	NASDAQ	PTH	Thu, Sep 3, 2015	60.85	61.07	59.36	59.37
2234	NASDAQ	PTH	Wed, Sep 2, 2015	59.46	60.30	58.69	60.30
2233	NASDAQ	PTH	Tue, Sep 1, 2015	59.41	59.70	58.65	58.79
2232	NASDAQ	PTH	Mon, Aug 31, 2015	61.74	62.06	60.25	60.44
2231	NASDAQ	PTH	Fri, Aug 28, 2015	60.70	61.86	60.41	61.86
2230	NASDAQ	PTH	Thu, Aug 27, 2015	60.46	60.98	59.75	60.92
2229	NASDAQ	PTH	Wed, Aug 26, 2015	57.41	59.33	57.16	59.29
2228	NASDAQ	PTH	Tue, Aug 25, 2015	57.62	59.98	56.84	56.85
2227	NASDAQ	PTH	Mon, Aug 24, 2015	58.00	58.87	20.91	56.71
2226	NASDAQ	PTH	Fri, Aug 21, 2015	59.76	60.75	58.71	59.23
2225	NASDAQ	PTH	Thu, Aug 20, 2015	62.76	62.90	60.35	60.36
2224	NASDAQ	PTH	Wed, Aug 19, 2015	63.91	63.91	62.61	63.39
2223	NASDAQ	PTH	Tue, Aug 18, 2015	64.27	64.85	63.95	64.07
2222	NASDAQ	PTH	Mon, Aug 17, 2015	62.73	64.56	62.37	64.56
2221	NASDAQ	PTH	Fri, Aug 14, 2015	62.91	63.36	62.18	63.12
2220	NASDAQ	PTH	Thu, Aug 13, 2015	63.89	63.98	63.04	63.20
2219	NASDAQ	PTH	Wed, Aug 12, 2015	62.71	63.71	61.53	63.53
2218	NASDAQ	PTH	Tue, Aug 11, 2015	62.90	64.00	62.76	63.34
2217	NASDAQ	PTH	Mon, Aug 10, 2015	63.54	64.20	63.21	63.47
2216	NASDAQ	PTH	Fri, Aug 7, 2015	64.47	64.47	62.26	63.31
2215	NASDAQ	PTH	Thu, Aug 6, 2015	66.63	66.63	63.85	64.42
2214	NASDAQ	PTH	Wed, Aug 5, 2015	65.68	66.46	65.60	66.05
2213	NASDAQ	PTH	Tue, Aug 4, 2015	65.66	65.75	65.15	65.44
2212	NASDAQ	PTH	Mon, Aug 3, 2015	65.26	65.59	64.61	65.14
2211	NASDAQ	PTH	Fri, Jul 31, 2015	64.94	65.66	64.87	65.11
2210	NASDAQ	PTH	Thu, Jul 30, 2015	64.74	64.74	63.32	64.34
2209	NASDAQ	PTH	Wed, Jul 29, 2015	65.66	65.66	63.80	64.52
2208	NASDAQ	PTH	Tue, Jul 28, 2015	64.46	65.44	63.80	65.26
2207	NASDAQ	PTH	Mon, Jul 27, 2015	64.10	64.18	63.23	63.95
2206	NASDAQ	PTH	Fri, Jul 24, 2015	66.16	66.16	64.20	64.31
2205	NASDAQ	PTH	Thu, Jul 23, 2015	66.53	66.70	65.70	65.81
2204	NASDAQ	PTH	Wed, Jul 22, 2015	65.74	66.28	65.48	66.18
2203	NASDAQ	PTH	Tue, Jul 21, 2015	66.66	66.66	65.30	66.12
2202	NASDAQ	PTH	Mon, Jul 20, 2015	67.28	67.32	66.59	66.78
2201	NASDAQ	PTH	Fri, Jul 17, 2015	66.90	66.90	66.13	66.81
2200	NASDAQ	PTH	Thu, Jul 16, 2015	66.16	66.59	65.86	66.53
2199	NASDAQ	PTH	Wed, Jul 15, 2015	66.50	66.91	65.69	65.94
2198	NASDAQ	PTH	Tue, Jul 14, 2015	65.10	66.11	64.85	66.11
2197	NASDAQ	PTH	Mon, Jul 13, 2015	64.21	65.70	64.11	64.76
2196	NASDAQ	PTH	Fri, Jul 10, 2015	63.05	63.76	62.97	63.58
2195	NASDAQ	PTH	Thu, Jul 9, 2015	62.36	62.81	62.28	62.63
2194	NASDAQ	PTH	Wed, Jul 8, 2015	62.77	62.82	61.62	61.66
2193	NASDAQ	PTH	Tue, Jul 7, 2015	63.29	63.29	61.92	63.27
2192	NASDAQ	PTH	Mon, Jul 6, 2015	62.42	63.77	62.42	63.30
2191	NASDAQ	PTH	Thu, Jul 2, 2015	63.51	63.51	62.75	63.05
2190	NASDAQ	PTH	Wed, Jul 1, 2015	63.95	64.31	63.06	63.42
2189	NASDAQ	PTH	Tue, Jun 30, 2015	63.00	63.55	62.86	63.52
2188	NASDAQ	PTH	Mon, Jun 29, 2015	63.00	63.69	62.28	62.28
2187	NASDAQ	PTH	Fri, Jun 26, 2015	65.04	65.04	63.52	63.92
2186	NASDAQ	PTH	Thu, Jun 25, 2015	64.51	64.80	64.16	64.56
2185	NASDAQ	PTH	Wed, Jun 24, 2015	65.36	65.36	63.96	64.11
2184	NASDAQ	PTH	Tue, Jun 23, 2015	65.58	65.58	64.93	65.20
2183	NASDAQ	PTH	Mon, Jun 22, 2015	64.86	65.35	64.86	65.15
2182	NASDAQ	PTH	Fri, Jun 19, 2015	64.74	64.74	64.09	64.48
2181	NASDAQ	PTH	Thu, Jun 18, 2015	62.98	64.34	62.98	64.19
2180	NASDAQ	PTH	Wed, Jun 17, 2015	62.67	62.96	62.45	62.76
2179	NASDAQ	PTH	Tue, Jun 16, 2015	61.73	62.49	61.73	62.40
2178	NASDAQ	PTH	Mon, Jun 15, 2015	61.30	62.19	60.73	62.05
2177	NASDAQ	PTH	Fri, Jun 12, 2015	62.36	62.48	61.62	61.62
2176	NASDAQ	PTH	Thu, Jun 11, 2015	62.23	62.46	62.23	62.36
2175	NASDAQ	PTH	Wed, Jun 10, 2015	61.53	62.09	61.01	62.09
2174	NASDAQ	PTH	Tue, Jun 9, 2015	62.10	62.10	60.99	61.51
2173	NASDAQ	PTH	Mon, Jun 8, 2015	62.74	62.79	62.04	62.21
2172	NASDAQ	PTH	Fri, Jun 5, 2015	61.66	62.61	61.29	62.53
2171	NASDAQ	PTH	Thu, Jun 4, 2015	62.53	62.57	61.54	61.83
2170	NASDAQ	PTH	Wed, Jun 3, 2015	62.65	62.80	62.40	62.76
2169	NASDAQ	PTH	Tue, Jun 2, 2015	62.83	62.94	62.25	62.48
2168	NASDAQ	PTH	Mon, Jun 1, 2015	63.61	63.61	62.34	62.95
2167	NASDAQ	PTH	Fri, May 29, 2015	62.81	63.59	62.16	63.15
2166	NASDAQ	PTH	Thu, May 28, 2015	62.35	62.61	61.96	62.43
2165	NASDAQ	PTH	Wed, May 27, 2015	61.90	62.56	61.73	62.56
2164	NASDAQ	PTH	Tue, May 26, 2015	62.22	62.22	61.20	61.74
2163	NASDAQ	PTH	Fri, May 22, 2015	62.36	63.25	61.76	62.11
2162	NASDAQ	PTH	Thu, May 21, 2015	62.11	62.16	61.75	61.97
2161	NASDAQ	PTH	Wed, May 20, 2015	62.09	62.49	61.58	62.20
2160	NASDAQ	PTH	Tue, May 19, 2015	61.35	62.07	61.35	61.68
2159	NASDAQ	PTH	Mon, May 18, 2015	60.44	61.65	60.44	61.57
2158	NASDAQ	PTH	Fri, May 15, 2015	61.27	61.27	60.52	60.73
2157	NASDAQ	PTH	Thu, May 14, 2015	60.32	60.83	59.79	60.73
2156	NASDAQ	PTH	Wed, May 13, 2015	60.51	60.51	59.71	59.98
2155	NASDAQ	PTH	Tue, May 12, 2015	59.99	60.26	59.55	60.18
2154	NASDAQ	PTH	Mon, May 11, 2015	60.96	60.96	60.33	60.54
2153	NASDAQ	PTH	Fri, May 8, 2015	60.83	60.83	59.86	60.27
2152	NASDAQ	PTH	Thu, May 7, 2015	58.92	59.53	58.48	59.36
2151	NASDAQ	PTH	Wed, May 6, 2015	58.91	59.18	58.27	58.91
2150	NASDAQ	PTH	Tue, May 5, 2015	59.86	59.86	58.33	58.52
2149	NASDAQ	PTH	Mon, May 4, 2015	59.20	60.47	59.20	59.57
2148	NASDAQ	PTH	Fri, May 1, 2015	57.99	59.14	57.99	59.14
2147	NASDAQ	PTH	Thu, Apr 30, 2015	59.66	59.68	57.28	57.70
2146	NASDAQ	PTH	Wed, Apr 29, 2015	60.23	60.23	59.01	59.80
2145	NASDAQ	PTH	Tue, Apr 28, 2015	61.25	61.25	59.26	60.14
2144	NASDAQ	PTH	Mon, Apr 27, 2015	64.10	64.11	61.06	61.09
2143	NASDAQ	PTH	Fri, Apr 24, 2015	64.47	64.47	63.87	63.94
2142	NASDAQ	PTH	Thu, Apr 23, 2015	64.35	64.52	63.39	64.45
2141	NASDAQ	PTH	Wed, Apr 22, 2015	64.27	64.27	63.36	63.65
2140	NASDAQ	PTH	Tue, Apr 21, 2015	63.63	63.93	63.37	63.79
2139	NASDAQ	PTH	Mon, Apr 20, 2015	63.07	63.99	62.45	62.89
2138	NASDAQ	PTH	Fri, Apr 17, 2015	63.28	63.28	62.02	62.55
2137	NASDAQ	PTH	Thu, Apr 16, 2015	63.28	63.48	62.98	63.38
2136	NASDAQ	PTH	Wed, Apr 15, 2015	62.77	63.23	62.77	62.93
2135	NASDAQ	PTH	Tue, Apr 14, 2015	63.46	63.46	62.62	62.83
2134	NASDAQ	PTH	Mon, Apr 13, 2015	62.87	63.72	62.87	63.06
2133	NASDAQ	PTH	Fri, Apr 10, 2015	62.15	63.03	61.97	62.73
2132	NASDAQ	PTH	Thu, Apr 9, 2015	62.48	62.49	61.62	62.18
2131	NASDAQ	PTH	Wed, Apr 8, 2015	60.99	62.34	60.99	62.26
2130	NASDAQ	PTH	Tue, Apr 7, 2015	60.69	61.57	60.69	60.84
2129	NASDAQ	PTH	Mon, Apr 6, 2015	60.17	60.99	60.01	60.50
2128	NASDAQ	PTH	Thu, Apr 2, 2015	60.54	60.54	60.01	60.48
2127	NASDAQ	PTH	Wed, Apr 1, 2015	60.75	60.76	59.50	60.35
2126	NASDAQ	PTH	Tue, Mar 31, 2015	61.38	61.66	60.60	60.60
2125	NASDAQ	PTH	Mon, Mar 30, 2015	61.59	61.72	61.05	61.68
2124	NASDAQ	PTH	Fri, Mar 27, 2015	60.45	60.78	60.05	60.61
2123	NASDAQ	PTH	Thu, Mar 26, 2015	59.18	60.19	58.65	59.41
2122	NASDAQ	PTH	Wed, Mar 25, 2015	62.14	62.30	59.78	59.83
2121	NASDAQ	PTH	Tue, Mar 24, 2015	62.61	63.17	62.16	62.30
2120	NASDAQ	PTH	Mon, Mar 23, 2015	63.01	63.04	62.22	62.56
2119	NASDAQ	PTH	Fri, Mar 20, 2015	64.61	64.61	63.17	63.31
2118	NASDAQ	PTH	Thu, Mar 19, 2015	62.69	64.12	62.69	63.92
2117	NASDAQ	PTH	Wed, Mar 18, 2015	61.86	62.92	61.75	62.47
2116	NASDAQ	PTH	Tue, Mar 17, 2015	61.66	62.36	61.58	62.21
2115	NASDAQ	PTH	Mon, Mar 16, 2015	60.51	62.05	60.51	61.95
2114	NASDAQ	PTH	Fri, Mar 13, 2015	60.28	60.82	60.07	60.57
2113	NASDAQ	PTH	Thu, Mar 12, 2015	59.86	60.34	59.86	60.34
2112	NASDAQ	PTH	Wed, Mar 11, 2015	59.93	60.01	59.36	59.76
2111	NASDAQ	PTH	Tue, Mar 10, 2015	58.95	60.08	58.75	59.54
2110	NASDAQ	PTH	Mon, Mar 9, 2015	60.00	60.01	59.21	59.75
2109	NASDAQ	PTH	Fri, Mar 6, 2015	60.15	60.98	59.52	59.68
2108	NASDAQ	PTH	Thu, Mar 5, 2015	59.75	60.63	59.75	60.32
2107	NASDAQ	PTH	Wed, Mar 4, 2015	59.19	59.66	58.46	59.50
2106	NASDAQ	PTH	Tue, Mar 3, 2015	58.71	59.01	58.32	59.01
2105	NASDAQ	PTH	Mon, Mar 2, 2015	58.93	59.33	58.71	59.30
2104	NASDAQ	PTH	Fri, Feb 27, 2015	59.09	59.09	58.47	58.61
2103	NASDAQ	PTH	Thu, Feb 26, 2015	58.90	59.24	58.28	59.24
2102	NASDAQ	PTH	Wed, Feb 25, 2015	58.11	58.85	57.94	58.75
2101	NASDAQ	PTH	Tue, Feb 24, 2015	58.67	58.67	57.88	58.19
2100	NASDAQ	PTH	Mon, Feb 23, 2015	58.85	59.31	58.46	58.72
2099	NASDAQ	PTH	Fri, Feb 20, 2015	57.50	58.49	57.32	58.44
2098	NASDAQ	PTH	Thu, Feb 19, 2015	56.80	57.59	56.80	57.42
2097	NASDAQ	PTH	Wed, Feb 18, 2015	56.73	57.07	56.38	57.07
2096	NASDAQ	PTH	Tue, Feb 17, 2015	56.04	56.73	56.04	56.52
2095	NASDAQ	PTH	Fri, Feb 13, 2015	55.92	56.30	55.55	56.26
2094	NASDAQ	PTH	Thu, Feb 12, 2015	55.85	55.96	55.36	55.91
2093	NASDAQ	PTH	Wed, Feb 11, 2015	55.51	56.10	55.11	55.57
2092	NASDAQ	PTH	Tue, Feb 10, 2015	54.70	55.42	54.55	55.32
2091	NASDAQ	PTH	Mon, Feb 9, 2015	54.64	54.84	54.00	54.16
2090	NASDAQ	PTH	Fri, Feb 6, 2015	55.20	55.35	54.34	54.43
2089	NASDAQ	PTH	Thu, Feb 5, 2015	54.40	55.22	53.92	55.10
2088	NASDAQ	PTH	Wed, Feb 4, 2015	53.79	54.30	53.23	53.99
2087	NASDAQ	PTH	Tue, Feb 3, 2015	55.52	55.52	53.62	54.72
2086	NASDAQ	PTH	Mon, Feb 2, 2015	55.70	55.70	54.46	54.98
2085	NASDAQ	PTH	Fri, Jan 30, 2015	56.14	56.72	55.55	55.67
2084	NASDAQ	PTH	Thu, Jan 29, 2015	55.88	56.57	55.30	56.56
2083	NASDAQ	PTH	Wed, Jan 28, 2015	57.47	57.47	55.85	55.98
2082	NASDAQ	PTH	Tue, Jan 27, 2015	56.64	57.47	56.64	57.06
2081	NASDAQ	PTH	Mon, Jan 26, 2015	56.26	57.29	56.05	57.29
2080	NASDAQ	PTH	Fri, Jan 23, 2015	56.18	56.63	55.97	56.45
2079	NASDAQ	PTH	Thu, Jan 22, 2015	55.85	56.40	54.82	56.36
2078	NASDAQ	PTH	Wed, Jan 21, 2015	55.49	56.36	55.45	55.67
2077	NASDAQ	PTH	Tue, Jan 20, 2015	56.00	56.28	55.15	56.03
2076	NASDAQ	PTH	Fri, Jan 16, 2015	54.16	55.59	53.76	55.57
2075	NASDAQ	PTH	Thu, Jan 15, 2015	56.00	56.00	54.10	54.19
2074	NASDAQ	PTH	Wed, Jan 14, 2015	55.16	55.58	54.65	55.38
2073	NASDAQ	PTH	Tue, Jan 13, 2015	56.22	56.60	54.85	55.39
2072	NASDAQ	PTH	Mon, Jan 12, 2015	56.49	56.49	55.12	55.49
2071	NASDAQ	PTH	Fri, Jan 9, 2015	55.50	55.72	54.89	55.36
2070	NASDAQ	PTH	Thu, Jan 8, 2015	54.98	55.30	54.90	55.28
2069	NASDAQ	PTH	Wed, Jan 7, 2015	53.43	54.36	53.29	54.36
2068	NASDAQ	PTH	Tue, Jan 6, 2015	54.03	54.20	52.28	52.84
2067	NASDAQ	PTH	Mon, Jan 5, 2015	53.81	54.40	53.58	53.77
2066	NASDAQ	PTH	Fri, Jan 2, 2015	54.92	54.92	53.79	54.00
2065	NASDAQ	PTH	Wed, Dec 31, 2014	54.72	55.01	54.24	54.29
2064	NASDAQ	PTH	Tue, Dec 30, 2014	54.30	54.89	54.30	54.50
2063	NASDAQ	PTH	Mon, Dec 29, 2014	54.68	55.04	54.46	54.90
2062	NASDAQ	PTH	Fri, Dec 26, 2014	54.40	54.81	54.30	54.75
2061	NASDAQ	PTH	Wed, Dec 24, 2014	53.66	54.49	53.66	54.12
2060	NASDAQ	PTH	Tue, Dec 23, 2014	55.65	55.65	53.16	53.49
2059	NASDAQ	PTH	Mon, Dec 22, 2014	55.69	55.73	55.20	55.37
2058	NASDAQ	PTH	Fri, Dec 19, 2014	55.67	55.98	55.41	55.74
2057	NASDAQ	PTH	Thu, Dec 18, 2014	55.00	55.31	54.61	55.31
2056	NASDAQ	PTH	Wed, Dec 17, 2014	52.68	53.89	52.38	53.89
2055	NASDAQ	PTH	Tue, Dec 16, 2014	52.43	53.30	52.39	52.50
2054	NASDAQ	PTH	Mon, Dec 15, 2014	54.05	54.36	52.68	52.85
2053	NASDAQ	PTH	Fri, Dec 12, 2014	54.00	54.45	53.79	53.79
2052	NASDAQ	PTH	Thu, Dec 11, 2014	54.48	54.81	54.26	54.33
2051	NASDAQ	PTH	Wed, Dec 10, 2014	55.01	55.01	53.93	53.93
2050	NASDAQ	PTH	Tue, Dec 9, 2014	53.94	55.06	53.61	55.03
2049	NASDAQ	PTH	Mon, Dec 8, 2014	54.43	55.29	54.43	54.70
2048	NASDAQ	PTH	Fri, Dec 5, 2014	54.34	54.50	54.27	54.41
2047	NASDAQ	PTH	Thu, Dec 4, 2014	54.19	54.29	53.80	54.06
2046	NASDAQ	PTH	Wed, Dec 3, 2014	53.56	54.12	53.46	54.11
2045	NASDAQ	PTH	Tue, Dec 2, 2014	53.39	53.69	53.29	53.64
2044	NASDAQ	PTH	Mon, Dec 1, 2014	53.50	53.55	52.70	52.70
2043	NASDAQ	PTH	Fri, Nov 28, 2014	54.35	54.35	53.51	53.57
2042	NASDAQ	PTH	Wed, Nov 26, 2014	53.29	53.60	52.93	53.60
2041	NASDAQ	PTH	Tue, Nov 25, 2014	53.43	53.43	52.75	53.08
2040	NASDAQ	PTH	Mon, Nov 24, 2014	52.56	53.08	52.51	53.08
2039	NASDAQ	PTH	Fri, Nov 21, 2014	53.04	53.24	52.23	52.30
2038	NASDAQ	PTH	Thu, Nov 20, 2014	52.65	52.65	51.80	52.22
2037	NASDAQ	PTH	Wed, Nov 19, 2014	52.76	52.76	52.09	52.09
2036	NASDAQ	PTH	Tue, Nov 18, 2014	51.40	52.60	51.40	52.54
2035	NASDAQ	PTH	Mon, Nov 17, 2014	51.15	51.55	51.15	51.31
2034	NASDAQ	PTH	Fri, Nov 14, 2014	51.56	51.63	51.00	51.18
2033	NASDAQ	PTH	Thu, Nov 13, 2014	52.00	52.43	51.92	52.43
2032	NASDAQ	PTH	Wed, Nov 12, 2014	52.25	52.25	51.31	51.86
2031	NASDAQ	PTH	Tue, Nov 11, 2014	51.94	51.94	51.41	51.65
2030	NASDAQ	PTH	Mon, Nov 10, 2014	50.87	51.71	50.87	51.50
2029	NASDAQ	PTH	Fri, Nov 7, 2014	51.24	51.25	50.53	50.80
2028	NASDAQ	PTH	Thu, Nov 6, 2014	51.81	52.03	51.61	51.91
2027	NASDAQ	PTH	Wed, Nov 5, 2014	52.52	52.54	51.26	51.36
2026	NASDAQ	PTH	Tue, Nov 4, 2014	52.65	52.70	52.02	52.20
2025	NASDAQ	PTH	Mon, Nov 3, 2014	53.16	53.20	52.57	52.68
2024	NASDAQ	PTH	Fri, Oct 31, 2014	53.21	53.31	52.79	52.84
2023	NASDAQ	PTH	Thu, Oct 30, 2014	51.99	52.67	51.70	52.43
2022	NASDAQ	PTH	Wed, Oct 29, 2014	52.38	52.71	51.75	52.08
2021	NASDAQ	PTH	Tue, Oct 28, 2014	51.96	52.32	51.93	52.26
2020	NASDAQ	PTH	Mon, Oct 27, 2014	52.31	52.31	51.31	51.94
2019	NASDAQ	PTH	Fri, Oct 24, 2014	51.18	51.78	51.18	51.78
2018	NASDAQ	PTH	Thu, Oct 23, 2014	50.62	51.31	50.56	51.07
2017	NASDAQ	PTH	Wed, Oct 22, 2014	50.46	50.88	49.99	50.04
2016	NASDAQ	PTH	Tue, Oct 21, 2014	49.70	50.45	49.70	50.45
2015	NASDAQ	PTH	Mon, Oct 20, 2014	48.11	49.03	48.11	49.03
2014	NASDAQ	PTH	Fri, Oct 17, 2014	48.60	48.89	48.21	48.35
2013	NASDAQ	PTH	Thu, Oct 16, 2014	46.27	48.51	46.27	47.99
2012	NASDAQ	PTH	Wed, Oct 15, 2014	47.33	47.33	45.08	47.05
2011	NASDAQ	PTH	Tue, Oct 14, 2014	46.50	47.72	46.35	47.11
2010	NASDAQ	PTH	Mon, Oct 13, 2014	47.77	48.34	47.03	47.16
2009	NASDAQ	PTH	Fri, Oct 10, 2014	48.46	49.35	47.75	47.77
2008	NASDAQ	PTH	Thu, Oct 9, 2014	49.85	49.85	48.36	48.40
2007	NASDAQ	PTH	Wed, Oct 8, 2014	48.48	49.73	47.95	49.73
2006	NASDAQ	PTH	Tue, Oct 7, 2014	48.74	49.06	48.56	48.63
2005	NASDAQ	PTH	Mon, Oct 6, 2014	50.12	50.17	49.11	49.25
2004	NASDAQ	PTH	Fri, Oct 3, 2014	49.69	50.08	49.48	50.08
2003	NASDAQ	PTH	Thu, Oct 2, 2014	48.83	49.12	48.02	49.07
2002	NASDAQ	PTH	Wed, Oct 1, 2014	48.69	48.89	48.39	48.78
2001	NASDAQ	PTH	Tue, Sep 30, 2014	50.10	50.12	49.56	49.75
2000	NASDAQ	PTH	Mon, Sep 29, 2014	49.63	50.44	49.63	50.24
1999	NASDAQ	PTH	Fri, Sep 26, 2014	50.08	50.44	50.02	50.28
1998	NASDAQ	PTH	Thu, Sep 25, 2014	51.10	51.24	49.94	50.18
1997	NASDAQ	PTH	Wed, Sep 24, 2014	50.15	51.04	50.05	50.99
1996	NASDAQ	PTH	Tue, Sep 23, 2014	50.05	50.36	50.03	50.14
1995	NASDAQ	PTH	Mon, Sep 22, 2014	50.47	50.47	49.94	50.13
1994	NASDAQ	PTH	Fri, Sep 19, 2014	51.27	51.27	50.39	50.77
1993	NASDAQ	PTH	Thu, Sep 18, 2014	51.05	51.13	50.84	50.93
1992	NASDAQ	PTH	Wed, Sep 17, 2014	50.84	51.07	50.67	51.07
1991	NASDAQ	PTH	Tue, Sep 16, 2014	49.77	50.70	49.69	50.70
1990	NASDAQ	PTH	Mon, Sep 15, 2014	50.44	50.44	49.81	50.01
1989	NASDAQ	PTH	Fri, Sep 12, 2014	50.57	50.86	50.40	50.40
1988	NASDAQ	PTH	Thu, Sep 11, 2014	50.66	50.81	50.37	50.81
1987	NASDAQ	PTH	Wed, Sep 10, 2014	50.43	50.80	50.43	50.54
1986	NASDAQ	PTH	Tue, Sep 9, 2014	50.69	50.83	50.17	50.17
1985	NASDAQ	PTH	Mon, Sep 8, 2014	50.10	50.65	50.04	50.61
1984	NASDAQ	PTH	Fri, Sep 5, 2014	50.35	50.35	49.62	50.13
1983	NASDAQ	PTH	Thu, Sep 4, 2014	50.47	51.12	50.19	50.23
1982	NASDAQ	PTH	Wed, Sep 3, 2014	51.12	51.12	50.69	50.72
1981	NASDAQ	PTH	Tue, Sep 2, 2014	51.16	51.20	50.53	50.74
1980	NASDAQ	PTH	Fri, Aug 29, 2014	50.72	51.01	50.60	50.90
1979	NASDAQ	PTH	Thu, Aug 28, 2014	50.57	51.02	50.57	50.62
1978	NASDAQ	PTH	Wed, Aug 27, 2014	50.87	51.07	50.68	50.86
1977	NASDAQ	PTH	Tue, Aug 26, 2014	50.10	50.90	50.10	50.77
1976	NASDAQ	PTH	Mon, Aug 25, 2014	49.52	49.95	49.46	49.91
1975	NASDAQ	PTH	Fri, Aug 22, 2014	48.47	48.82	48.21	48.71
1974	NASDAQ	PTH	Thu, Aug 21, 2014	48.89	48.89	48.45	48.49
1973	NASDAQ	PTH	Wed, Aug 20, 2014	48.49	49.07	48.49	48.89
1972	NASDAQ	PTH	Tue, Aug 19, 2014	48.82	49.12	48.59	49.02
1971	NASDAQ	PTH	Mon, Aug 18, 2014	48.45	48.61	48.30	48.61
1970	NASDAQ	PTH	Fri, Aug 15, 2014	48.20	48.20	47.40	47.91
1969	NASDAQ	PTH	Thu, Aug 14, 2014	47.55	47.81	47.55	47.73
1968	NASDAQ	PTH	Wed, Aug 13, 2014	46.80	47.53	46.80	47.53
1967	NASDAQ	PTH	Tue, Aug 12, 2014	46.77	46.95	46.59	46.64
1966	NASDAQ	PTH	Mon, Aug 11, 2014	47.32	47.60	47.13	47.15
1965	NASDAQ	PTH	Fri, Aug 8, 2014	46.18	46.82	46.12	46.82
1964	NASDAQ	PTH	Thu, Aug 7, 2014	46.65	46.65	46.28	46.28
1963	NASDAQ	PTH	Wed, Aug 6, 2014	46.56	46.60	46.34	46.39
1962	NASDAQ	PTH	Tue, Aug 5, 2014	46.42	46.95	46.30	46.48
1961	NASDAQ	PTH	Mon, Aug 4, 2014	46.30	46.69	45.94	46.65
1960	NASDAQ	PTH	Fri, Aug 1, 2014	46.10	46.45	45.50	45.99
1959	NASDAQ	PTH	Thu, Jul 31, 2014	46.55	46.61	45.84	45.95
1958	NASDAQ	PTH	Wed, Jul 30, 2014	47.17	47.40	47.00	47.24
1957	NASDAQ	PTH	Tue, Jul 29, 2014	47.20	47.27	47.08	47.15
1956	NASDAQ	PTH	Mon, Jul 28, 2014	47.08	47.08	46.70	46.92
1955	NASDAQ	PTH	Fri, Jul 25, 2014	47.45	47.45	47.18	47.33
1954	NASDAQ	PTH	Thu, Jul 24, 2014	47.89	48.12	47.67	47.77
1953	NASDAQ	PTH	Wed, Jul 23, 2014	48.13	48.13	47.82	48.01
1952	NASDAQ	PTH	Tue, Jul 22, 2014	47.64	47.99	47.60	47.61
1951	NASDAQ	PTH	Mon, Jul 21, 2014	46.90	47.16	46.46	47.15
1950	NASDAQ	PTH	Fri, Jul 18, 2014	46.68	47.15	46.68	47.15
1949	NASDAQ	PTH	Thu, Jul 17, 2014	46.97	46.97	45.86	45.98
1948	NASDAQ	PTH	Wed, Jul 16, 2014	47.66	47.67	47.00	47.00
1947	NASDAQ	PTH	Tue, Jul 15, 2014	48.41	48.41	47.28	47.38
1946	NASDAQ	PTH	Mon, Jul 14, 2014	48.39	48.50	48.14	48.27
1945	NASDAQ	PTH	Fri, Jul 11, 2014	47.73	48.14	47.55	48.14
1944	NASDAQ	PTH	Thu, Jul 10, 2014	46.90	48.00	46.27	47.79
1943	NASDAQ	PTH	Wed, Jul 9, 2014	47.63	47.95	47.08	47.95
1942	NASDAQ	PTH	Tue, Jul 8, 2014	48.54	48.54	47.10	47.37
1941	NASDAQ	PTH	Mon, Jul 7, 2014	49.83	49.83	48.67	48.67
1940	NASDAQ	PTH	Thu, Jul 3, 2014	49.83	50.01	49.79	50.01
1939	NASDAQ	PTH	Wed, Jul 2, 2014	49.80	50.05	49.73	49.84
1938	NASDAQ	PTH	Tue, Jul 1, 2014	49.41	49.97	49.41	49.87
1937	NASDAQ	PTH	Mon, Jun 30, 2014	48.98	49.28	48.92	49.04
1936	NASDAQ	PTH	Fri, Jun 27, 2014	48.61	49.05	48.61	49.04
1935	NASDAQ	PTH	Thu, Jun 26, 2014	49.21	49.21	48.69	48.92
1934	NASDAQ	PTH	Wed, Jun 25, 2014	48.43	49.03	48.43	49.03
1933	NASDAQ	PTH	Tue, Jun 24, 2014	49.11	49.34	48.58	48.60
1932	NASDAQ	PTH	Mon, Jun 23, 2014	49.28	49.28	48.72	48.76
1931	NASDAQ	PTH	Fri, Jun 20, 2014	48.62	49.04	48.62	49.04
1930	NASDAQ	PTH	Thu, Jun 19, 2014	48.73	48.73	48.22	48.50
1929	NASDAQ	PTH	Wed, Jun 18, 2014	48.09	48.56	47.81	48.52
1928	NASDAQ	PTH	Tue, Jun 17, 2014	47.61	48.38	47.58	48.17
1927	NASDAQ	PTH	Mon, Jun 16, 2014	47.93	47.93	47.55	47.88
1926	NASDAQ	PTH	Fri, Jun 13, 2014	47.53	47.58	47.27	47.48
1925	NASDAQ	PTH	Thu, Jun 12, 2014	48.07	48.17	47.52	47.52
1924	NASDAQ	PTH	Wed, Jun 11, 2014	47.72	48.27	47.72	48.07
1923	NASDAQ	PTH	Tue, Jun 10, 2014	48.36	48.37	47.76	48.10
1922	NASDAQ	PTH	Mon, Jun 9, 2014	47.87	48.53	47.87	48.14
1921	NASDAQ	PTH	Fri, Jun 6, 2014	47.47	47.76	47.45	47.71
1920	NASDAQ	PTH	Thu, Jun 5, 2014	47.48	47.76	46.85	47.41
1919	NASDAQ	PTH	Wed, Jun 4, 2014	46.35	47.13	46.19	47.10
1918	NASDAQ	PTH	Tue, Jun 3, 2014	46.31	46.53	46.12	46.49
1917	NASDAQ	PTH	Mon, Jun 2, 2014	46.29	46.42	45.72	46.39
1916	NASDAQ	PTH	Fri, May 30, 2014	46.70	46.70	46.15	46.29
1915	NASDAQ	PTH	Thu, May 29, 2014	46.61	46.72	46.55	46.71
1914	NASDAQ	PTH	Wed, May 28, 2014	46.90	46.90	46.30	46.57
1913	NASDAQ	PTH	Tue, May 27, 2014	46.33	46.71	46.20	46.67
1912	NASDAQ	PTH	Fri, May 23, 2014	45.34	45.82	45.34	45.72
1911	NASDAQ	PTH	Thu, May 22, 2014	44.65	45.76	44.61	45.41
1910	NASDAQ	PTH	Wed, May 21, 2014	44.52	44.80	44.27	44.65
1909	NASDAQ	PTH	Tue, May 20, 2014	44.51	44.91	44.20	44.56
1908	NASDAQ	PTH	Mon, May 19, 2014	44.14	45.20	44.14	45.18
1907	NASDAQ	PTH	Fri, May 16, 2014	44.72	44.72	43.94	44.52
1906	NASDAQ	PTH	Thu, May 15, 2014	44.52	44.76	43.82	44.63
1905	NASDAQ	PTH	Wed, May 14, 2014	44.79	45.29	44.73	44.73
1904	NASDAQ	PTH	Tue, May 13, 2014	45.57	45.76	45.07	45.17
1903	NASDAQ	PTH	Mon, May 12, 2014	44.35	45.61	44.35	45.49
1902	NASDAQ	PTH	Fri, May 9, 2014	43.50	44.29	43.42	44.24
1901	NASDAQ	PTH	Thu, May 8, 2014	44.84	45.64	43.63	44.11
1900	NASDAQ	PTH	Wed, May 7, 2014	44.91	44.91	44.08	44.87
1899	NASDAQ	PTH	Tue, May 6, 2014	46.00	46.18	45.20	45.20
1898	NASDAQ	PTH	Mon, May 5, 2014	45.01	46.14	44.83	46.06
1897	NASDAQ	PTH	Fri, May 2, 2014	46.14	46.16	45.40	45.58
1896	NASDAQ	PTH	Thu, May 1, 2014	45.37	46.28	45.32	45.88
1895	NASDAQ	PTH	Wed, Apr 30, 2014	45.50	45.50	44.60	45.30
1894	NASDAQ	PTH	Tue, Apr 29, 2014	44.54	45.34	44.26	45.17
1893	NASDAQ	PTH	Mon, Apr 28, 2014	44.80	44.89	43.02	44.01
1892	NASDAQ	PTH	Fri, Apr 25, 2014	45.12	45.29	44.35	44.46
1891	NASDAQ	PTH	Thu, Apr 24, 2014	45.98	45.98	44.60	45.53
1890	NASDAQ	PTH	Wed, Apr 23, 2014	46.50	46.50	45.32	45.72
1889	NASDAQ	PTH	Tue, Apr 22, 2014	45.45	46.60	45.45	46.38
1888	NASDAQ	PTH	Mon, Apr 21, 2014	43.78	44.76	43.78	44.74
1887	NASDAQ	PTH	Thu, Apr 17, 2014	43.89	44.58	43.45	43.91
1886	NASDAQ	PTH	Wed, Apr 16, 2014	43.55	43.92	43.13	43.87
1885	NASDAQ	PTH	Tue, Apr 15, 2014	42.97	43.23	41.01	42.93
1884	NASDAQ	PTH	Mon, Apr 14, 2014	42.99	43.92	41.91	42.68
1883	NASDAQ	PTH	Fri, Apr 11, 2014	43.53	44.53	42.75	42.98
1882	NASDAQ	PTH	Thu, Apr 10, 2014	46.66	46.66	43.73	44.12
1881	NASDAQ	PTH	Wed, Apr 9, 2014	45.01	46.67	45.01	46.67
1880	NASDAQ	PTH	Tue, Apr 8, 2014	44.76	45.18	44.09	44.73
1879	NASDAQ	PTH	Mon, Apr 7, 2014	45.15	45.85	44.11	44.72
1878	NASDAQ	PTH	Fri, Apr 4, 2014	47.93	47.93	45.10	45.41
1877	NASDAQ	PTH	Thu, Apr 3, 2014	48.72	48.72	47.00	47.41
1876	NASDAQ	PTH	Wed, Apr 2, 2014	49.06	49.25	48.32	48.62
1875	NASDAQ	PTH	Tue, Apr 1, 2014	48.37	49.22	48.24	48.68
1874	NASDAQ	PTH	Mon, Mar 31, 2014	46.59	47.96	46.59	47.92
1873	NASDAQ	PTH	Fri, Mar 28, 2014	47.15	47.59	46.18	46.33
1872	NASDAQ	PTH	Thu, Mar 27, 2014	46.90	47.37	46.15	46.99
1871	NASDAQ	PTH	Wed, Mar 26, 2014	48.12	48.36	47.15	47.21
1870	NASDAQ	PTH	Tue, Mar 25, 2014	48.00	48.50	47.12	47.65
1869	NASDAQ	PTH	Mon, Mar 24, 2014	49.15	49.15	46.77	47.75
1868	NASDAQ	PTH	Fri, Mar 21, 2014	50.76	50.87	49.19	49.23
1867	NASDAQ	PTH	Thu, Mar 20, 2014	50.55	50.95	50.55	50.69
1866	NASDAQ	PTH	Wed, Mar 19, 2014	51.03	51.22	50.50	50.83
1865	NASDAQ	PTH	Tue, Mar 18, 2014	50.23	50.92	50.23	50.79
1864	NASDAQ	PTH	Mon, Mar 17, 2014	49.71	50.19	49.59	49.70
1863	NASDAQ	PTH	Fri, Mar 14, 2014	49.37	49.72	49.00	49.33
1862	NASDAQ	PTH	Thu, Mar 13, 2014	50.64	50.64	48.98	49.24
1861	NASDAQ	PTH	Wed, Mar 12, 2014	49.79	50.41	49.50	50.29
1860	NASDAQ	PTH	Tue, Mar 11, 2014	50.24	50.98	49.94	50.13
1859	NASDAQ	PTH	Mon, Mar 10, 2014	50.56	50.56	49.70	50.15
1858	NASDAQ	PTH	Fri, Mar 7, 2014	51.44	51.44	49.95	50.53
1857	NASDAQ	PTH	Thu, Mar 6, 2014	52.22	52.35	50.50	50.77
1856	NASDAQ	PTH	Wed, Mar 5, 2014	52.19	52.19	51.60	51.79
1855	NASDAQ	PTH	Tue, Mar 4, 2014	51.16	52.10	51.16	52.05
1854	NASDAQ	PTH	Mon, Mar 3, 2014	50.53	50.76	49.80	50.64
1853	NASDAQ	PTH	Fri, Feb 28, 2014	52.48	52.50	50.83	51.20
1852	NASDAQ	PTH	Thu, Feb 27, 2014	52.45	52.60	51.89	52.55
1851	NASDAQ	PTH	Wed, Feb 26, 2014	52.43	52.62	51.85	52.09
1850	NASDAQ	PTH	Tue, Feb 25, 2014	52.31	52.64	52.14	52.22
1849	NASDAQ	PTH	Mon, Feb 24, 2014	52.05	52.55	51.97	52.21
1848	NASDAQ	PTH	Fri, Feb 21, 2014	51.48	51.94	51.17	51.62
1847	NASDAQ	PTH	Thu, Feb 20, 2014	50.60	51.14	49.97	51.07
1846	NASDAQ	PTH	Wed, Feb 19, 2014	50.66	50.82	50.22	50.22
1845	NASDAQ	PTH	Tue, Feb 18, 2014	49.95	50.63	49.95	50.53
1844	NASDAQ	PTH	Fri, Feb 14, 2014	49.35	49.70	49.35	49.65
1843	NASDAQ	PTH	Thu, Feb 13, 2014	48.55	49.48	48.55	49.43
1842	NASDAQ	PTH	Wed, Feb 12, 2014	49.02	49.22	48.74	48.74
1841	NASDAQ	PTH	Tue, Feb 11, 2014	48.47	48.95	48.47	48.90
1840	NASDAQ	PTH	Mon, Feb 10, 2014	48.17	48.48	48.03	48.48
1839	NASDAQ	PTH	Fri, Feb 7, 2014	47.83	48.26	47.68	48.21
1838	NASDAQ	PTH	Thu, Feb 6, 2014	47.82	48.04	47.57	47.76
1837	NASDAQ	PTH	Wed, Feb 5, 2014	47.70	47.90	47.00	47.74
1836	NASDAQ	PTH	Tue, Feb 4, 2014	47.84	47.94	47.62	47.74
1835	NASDAQ	PTH	Mon, Feb 3, 2014	49.25	49.25	47.59	47.68
1834	NASDAQ	PTH	Fri, Jan 31, 2014	50.09	50.09	48.67	49.05
1833	NASDAQ	PTH	Thu, Jan 30, 2014	49.03	49.45	48.99	49.37
1832	NASDAQ	PTH	Wed, Jan 29, 2014	48.80	48.99	48.38	48.46
1831	NASDAQ	PTH	Tue, Jan 28, 2014	48.36	48.93	48.36	48.75
1830	NASDAQ	PTH	Mon, Jan 27, 2014	48.73	48.73	47.83	48.28
1829	NASDAQ	PTH	Fri, Jan 24, 2014	49.60	49.60	48.72	48.80
1828	NASDAQ	PTH	Thu, Jan 23, 2014	50.48	50.48	49.68	49.85
1827	NASDAQ	PTH	Wed, Jan 22, 2014	50.46	50.46	50.14	50.36
1826	NASDAQ	PTH	Tue, Jan 21, 2014	50.34	50.34	49.85	50.28
1825	NASDAQ	PTH	Fri, Jan 17, 2014	49.99	50.07	49.79	49.79
1824	NASDAQ	PTH	Thu, Jan 16, 2014	49.43	49.81	49.42	49.73
1823	NASDAQ	PTH	Wed, Jan 15, 2014	49.63	49.63	49.39	49.52
1822	NASDAQ	PTH	Tue, Jan 14, 2014	48.66	49.29	48.61	49.29
1821	NASDAQ	PTH	Mon, Jan 13, 2014	49.05	49.24	48.29	48.39
1820	NASDAQ	PTH	Fri, Jan 10, 2014	48.81	48.96	48.55	48.96
1819	NASDAQ	PTH	Thu, Jan 9, 2014	48.50	48.66	48.35	48.66
1818	NASDAQ	PTH	Wed, Jan 8, 2014	48.01	48.24	48.01	48.24
1817	NASDAQ	PTH	Tue, Jan 7, 2014	47.47	47.90	47.47	47.89
1816	NASDAQ	PTH	Mon, Jan 6, 2014	47.95	47.95	46.95	47.14
1815	NASDAQ	PTH	Fri, Jan 3, 2014	47.36	47.41	47.17	47.32
1814	NASDAQ	PTH	Thu, Jan 2, 2014	47.30	47.30	47.03	47.16
1813	NASDAQ	PTH	Tue, Dec 31, 2013	47.25	47.47	47.22	47.31
1812	NASDAQ	PTH	Mon, Dec 30, 2013	47.73	47.73	47.05	47.24
1811	NASDAQ	PTH	Fri, Dec 27, 2013	47.26	47.31	47.20	47.20
1810	NASDAQ	PTH	Thu, Dec 26, 2013	47.54	47.54	47.29	47.38
1809	NASDAQ	PTH	Tue, Dec 24, 2013	47.08	47.39	47.08	47.28
1808	NASDAQ	PTH	Mon, Dec 23, 2013	47.15	47.18	46.95	47.18
1807	NASDAQ	PTH	Fri, Dec 20, 2013	46.07	46.66	46.07	46.66
1806	NASDAQ	PTH	Thu, Dec 19, 2013	46.32	46.36	46.08	46.10
1805	NASDAQ	PTH	Wed, Dec 18, 2013	46.17	46.34	45.63	46.34
1804	NASDAQ	PTH	Tue, Dec 17, 2013	46.00	46.00	45.46	45.73
1803	NASDAQ	PTH	Mon, Dec 16, 2013	46.00	46.10	45.94	46.07
1802	NASDAQ	PTH	Fri, Dec 13, 2013	45.74	45.91	45.59	45.88
1801	NASDAQ	PTH	Thu, Dec 12, 2013	45.94	45.99	45.79	45.87
1800	NASDAQ	PTH	Wed, Dec 11, 2013	46.64	46.72	45.97	46.03
1799	NASDAQ	PTH	Tue, Dec 10, 2013	46.98	47.10	46.79	46.79
1798	NASDAQ	PTH	Mon, Dec 9, 2013	47.00	47.12	47.00	47.04
1797	NASDAQ	PTH	Fri, Dec 6, 2013	46.92	47.08	46.80	47.03
1796	NASDAQ	PTH	Thu, Dec 5, 2013	46.58	46.72	46.45	46.47
1795	NASDAQ	PTH	Wed, Dec 4, 2013	46.98	47.04	46.23	46.77
1794	NASDAQ	PTH	Tue, Dec 3, 2013	47.04	47.04	46.76	46.99
1793	NASDAQ	PTH	Mon, Dec 2, 2013	47.58	47.58	47.22	47.31
1792	NASDAQ	PTH	Fri, Nov 29, 2013	47.51	47.64	47.51	47.54
1791	NASDAQ	PTH	Wed, Nov 27, 2013	47.31	47.47	47.31	47.47
1790	NASDAQ	PTH	Tue, Nov 26, 2013	47.42	47.48	47.34	47.35
1789	NASDAQ	PTH	Mon, Nov 25, 2013	47.46	47.48	47.25	47.26
1788	NASDAQ	PTH	Fri, Nov 22, 2013	46.88	47.22	46.88	47.22
1787	NASDAQ	PTH	Thu, Nov 21, 2013	46.44	46.85	46.44	46.81
1786	NASDAQ	PTH	Wed, Nov 20, 2013	46.20	46.38	46.17	46.32
1785	NASDAQ	PTH	Tue, Nov 19, 2013	46.27	46.27	46.11	46.17
1784	NASDAQ	PTH	Mon, Nov 18, 2013	46.36	46.52	46.07	46.14
1783	NASDAQ	PTH	Fri, Nov 15, 2013	46.20	46.39	46.20	46.39
1782	NASDAQ	PTH	Thu, Nov 14, 2013	45.74	46.03	45.74	46.01
1781	NASDAQ	PTH	Wed, Nov 13, 2013	45.49	45.69	45.48	45.67
1780	NASDAQ	PTH	Tue, Nov 12, 2013	45.48	45.51	45.34	45.50
1779	NASDAQ	PTH	Mon, Nov 11, 2013	45.52	45.67	45.49	45.64
1778	NASDAQ	PTH	Fri, Nov 8, 2013	44.70	45.38	44.70	45.36
1777	NASDAQ	PTH	Thu, Nov 7, 2013	44.74	44.82	44.44	44.47
1776	NASDAQ	PTH	Wed, Nov 6, 2013	45.43	45.47	45.04	45.09
1775	NASDAQ	PTH	Tue, Nov 5, 2013	45.24	45.37	45.07	45.37
1774	NASDAQ	PTH	Mon, Nov 4, 2013	45.08	45.25	44.83	45.20
1773	NASDAQ	PTH	Fri, Nov 1, 2013	44.62	44.75	44.47	44.75
1772	NASDAQ	PTH	Thu, Oct 31, 2013	44.70	44.86	44.64	44.64
1771	NASDAQ	PTH	Wed, Oct 30, 2013	45.11	45.17	44.65	44.78
1770	NASDAQ	PTH	Tue, Oct 29, 2013	45.17	45.22	45.12	45.22
1769	NASDAQ	PTH	Mon, Oct 28, 2013	45.27	45.27	44.90	44.93
1768	NASDAQ	PTH	Fri, Oct 25, 2013	45.15	45.15	44.95	44.95
1767	NASDAQ	PTH	Thu, Oct 24, 2013	45.24	45.24	44.97	45.14
1766	NASDAQ	PTH	Wed, Oct 23, 2013	45.00	45.12	44.74	45.07
1765	NASDAQ	PTH	Tue, Oct 22, 2013	45.19	45.43	45.11	45.17
1764	NASDAQ	PTH	Mon, Oct 21, 2013	45.29	45.29	44.93	44.97
1763	NASDAQ	PTH	Fri, Oct 18, 2013	45.35	45.35	44.82	45.06
1762	NASDAQ	PTH	Thu, Oct 17, 2013	44.46	44.88	44.27	44.88
1761	NASDAQ	PTH	Wed, Oct 16, 2013	44.04	44.38	44.04	44.38
1760	NASDAQ	PTH	Tue, Oct 15, 2013	43.97	44.08	43.69	43.69
1759	NASDAQ	PTH	Mon, Oct 14, 2013	43.57	44.08	43.56	44.05
1758	NASDAQ	PTH	Fri, Oct 11, 2013	43.56	43.77	43.48	43.75
1757	NASDAQ	PTH	Thu, Oct 10, 2013	43.12	43.42	43.12	43.42
1756	NASDAQ	PTH	Wed, Oct 9, 2013	42.67	42.82	42.36	42.76
1755	NASDAQ	PTH	Tue, Oct 8, 2013	43.25	43.25	42.64	42.73
1754	NASDAQ	PTH	Mon, Oct 7, 2013	43.35	43.59	43.18	43.18
1753	NASDAQ	PTH	Fri, Oct 4, 2013	43.47	43.75	43.47	43.69
1752	NASDAQ	PTH	Thu, Oct 3, 2013	43.46	43.50	43.07	43.43
1751	NASDAQ	PTH	Wed, Oct 2, 2013	43.74	43.76	43.41	43.70
1750	NASDAQ	PTH	Tue, Oct 1, 2013	43.00	43.66	43.00	43.62
1749	NASDAQ	PTH	Mon, Sep 30, 2013	42.73	43.13	42.73	43.12
1748	NASDAQ	PTH	Fri, Sep 27, 2013	43.19	43.20	42.97	43.19
1747	NASDAQ	PTH	Thu, Sep 26, 2013	42.99	43.17	42.92	43.17
1746	NASDAQ	PTH	Wed, Sep 25, 2013	42.86	43.13	42.86	42.93
1745	NASDAQ	PTH	Tue, Sep 24, 2013	42.71	43.30	42.71	43.10
1744	NASDAQ	PTH	Mon, Sep 23, 2013	43.34	43.43	42.75	43.18
1743	NASDAQ	PTH	Fri, Sep 20, 2013	43.66	43.66	43.30	43.30
1742	NASDAQ	PTH	Thu, Sep 19, 2013	43.71	43.84	43.42	43.46
1741	NASDAQ	PTH	Wed, Sep 18, 2013	43.37	43.77	43.17	43.64
1740	NASDAQ	PTH	Tue, Sep 17, 2013	43.39	43.61	43.34	43.61
1739	NASDAQ	PTH	Mon, Sep 16, 2013	43.51	43.60	43.28	43.37
1738	NASDAQ	PTH	Fri, Sep 13, 2013	42.94	43.17	42.92	43.17
1737	NASDAQ	PTH	Thu, Sep 12, 2013	43.13	43.13	42.97	43.00
1736	NASDAQ	PTH	Wed, Sep 11, 2013	42.89	43.15	42.81	43.01
1735	NASDAQ	PTH	Tue, Sep 10, 2013	42.82	42.92	42.76	42.83
1734	NASDAQ	PTH	Mon, Sep 9, 2013	42.41	42.60	42.26	42.59
1733	NASDAQ	PTH	Fri, Sep 6, 2013	41.91	42.52	41.90	42.40
1732	NASDAQ	PTH	Thu, Sep 5, 2013	42.19	42.47	42.19	42.40
1731	NASDAQ	PTH	Wed, Sep 4, 2013	42.04	42.19	42.01	42.09
1730	NASDAQ	PTH	Tue, Sep 3, 2013	41.97	42.16	41.54	41.73
1729	NASDAQ	PTH	Fri, Aug 30, 2013	41.90	41.90	41.62	41.66
1728	NASDAQ	PTH	Thu, Aug 29, 2013	41.89	42.20	41.89	41.99
1727	NASDAQ	PTH	Wed, Aug 28, 2013	41.74	41.92	41.35	41.72
1726	NASDAQ	PTH	Tue, Aug 27, 2013	42.17	42.27	41.67	41.67
1725	NASDAQ	PTH	Mon, Aug 26, 2013	42.36	42.78	42.36	42.48
1724	NASDAQ	PTH	Fri, Aug 23, 2013	42.19	42.31	42.18	42.31
1723	NASDAQ	PTH	Thu, Aug 22, 2013	42.21	42.70	41.70	42.37
1722	NASDAQ	PTH	Wed, Aug 21, 2013	42.18	42.21	41.80	42.00
1721	NASDAQ	PTH	Tue, Aug 20, 2013	41.80	42.17	41.76	42.13
1720	NASDAQ	PTH	Mon, Aug 19, 2013	41.90	42.15	41.86	41.86
1719	NASDAQ	PTH	Fri, Aug 16, 2013	41.89	42.16	41.89	41.97
1718	NASDAQ	PTH	Thu, Aug 15, 2013	42.70	42.70	42.00	42.11
1717	NASDAQ	PTH	Wed, Aug 14, 2013	43.26	43.41	42.98	43.09
1716	NASDAQ	PTH	Tue, Aug 13, 2013	43.37	43.42	42.93	43.26
1715	NASDAQ	PTH	Mon, Aug 12, 2013	43.00	43.28	43.00	43.23
1714	NASDAQ	PTH	Fri, Aug 9, 2013	43.25	43.44	43.10	43.33
1713	NASDAQ	PTH	Thu, Aug 8, 2013	43.34	43.53	43.21	43.25
1712	NASDAQ	PTH	Wed, Aug 7, 2013	43.14	43.36	43.09	43.15
1711	NASDAQ	PTH	Tue, Aug 6, 2013	43.56	43.64	43.14	43.30
1710	NASDAQ	PTH	Mon, Aug 5, 2013	43.59	43.74	43.46	43.69
1709	NASDAQ	PTH	Fri, Aug 2, 2013	43.75	43.75	43.39	43.45
1708	NASDAQ	PTH	Thu, Aug 1, 2013	43.44	43.68	43.44	43.56
1707	NASDAQ	PTH	Wed, Jul 31, 2013	43.40	43.40	43.23	43.27
1706	NASDAQ	PTH	Tue, Jul 30, 2013	43.42	43.42	42.97	43.13
1705	NASDAQ	PTH	Mon, Jul 29, 2013	43.37	43.49	43.02	43.18
1704	NASDAQ	PTH	Fri, Jul 26, 2013	43.15	43.36	42.97	43.36
1703	NASDAQ	PTH	Thu, Jul 25, 2013	42.92	43.07	42.55	42.97
1702	NASDAQ	PTH	Wed, Jul 24, 2013	43.06	43.06	42.72	42.78
1701	NASDAQ	PTH	Tue, Jul 23, 2013	43.02	43.02	42.72	42.73
1700	NASDAQ	PTH	Mon, Jul 22, 2013	42.99	43.15	42.99	43.14
1699	NASDAQ	PTH	Fri, Jul 19, 2013	43.01	43.01	42.50	42.93
1698	NASDAQ	PTH	Thu, Jul 18, 2013	42.64	42.82	42.64	42.75
1697	NASDAQ	PTH	Wed, Jul 17, 2013	42.80	42.80	42.47	42.56
1696	NASDAQ	PTH	Tue, Jul 16, 2013	42.67	42.69	42.28	42.43
1695	NASDAQ	PTH	Mon, Jul 15, 2013	42.51	42.62	42.34	42.49
1694	NASDAQ	PTH	Fri, Jul 12, 2013	41.99	42.40	41.99	42.40
1693	NASDAQ	PTH	Thu, Jul 11, 2013	41.98	42.22	41.98	42.16
1692	NASDAQ	PTH	Wed, Jul 10, 2013	41.60	41.70	41.46	41.70
1691	NASDAQ	PTH	Tue, Jul 9, 2013	41.37	41.57	41.20	41.44
1690	NASDAQ	PTH	Mon, Jul 8, 2013	41.08	41.21	41.06	41.20
1689	NASDAQ	PTH	Fri, Jul 5, 2013	40.60	40.72	40.49	40.70
1688	NASDAQ	PTH	Wed, Jul 3, 2013	40.16	40.44	40.16	40.44
1687	NASDAQ	PTH	Tue, Jul 2, 2013	40.74	40.81	40.43	40.58
1686	NASDAQ	PTH	Mon, Jul 1, 2013	40.68	40.87	40.66	40.66
1685	NASDAQ	PTH	Fri, Jun 28, 2013	40.31	40.44	40.12	40.34
1684	NASDAQ	PTH	Thu, Jun 27, 2013	40.06	40.35	40.06	40.26
1683	NASDAQ	PTH	Wed, Jun 26, 2013	39.73	40.03	39.60	39.93
1682	NASDAQ	PTH	Tue, Jun 25, 2013	39.66	39.66	39.42	39.57
1681	NASDAQ	PTH	Mon, Jun 24, 2013	39.30	39.58	38.98	39.40
1680	NASDAQ	PTH	Fri, Jun 21, 2013	39.00	39.74	39.00	39.47
1679	NASDAQ	PTH	Thu, Jun 20, 2013	40.07	40.07	39.27	39.40
1678	NASDAQ	PTH	Wed, Jun 19, 2013	40.87	40.89	40.47	40.47
1677	NASDAQ	PTH	Tue, Jun 18, 2013	40.83	41.14	40.70	41.10
1676	NASDAQ	PTH	Mon, Jun 17, 2013	40.98	40.98	40.60	40.74
1675	NASDAQ	PTH	Fri, Jun 14, 2013	40.91	40.91	40.62	40.74
1674	NASDAQ	PTH	Thu, Jun 13, 2013	40.38	40.93	40.18	40.88
1673	NASDAQ	PTH	Wed, Jun 12, 2013	40.81	40.81	40.41	40.41
1672	NASDAQ	PTH	Tue, Jun 11, 2013	40.74	40.84	40.27	40.57
1671	NASDAQ	PTH	Mon, Jun 10, 2013	40.70	40.78	40.52	40.78
1670	NASDAQ	PTH	Fri, Jun 7, 2013	40.25	40.62	40.20	40.52
1669	NASDAQ	PTH	Thu, Jun 6, 2013	39.75	39.91	39.55	39.91
1668	NASDAQ	PTH	Wed, Jun 5, 2013	39.87	40.18	39.59	39.61
1667	NASDAQ	PTH	Tue, Jun 4, 2013	40.55	40.55	40.20	40.21
1666	NASDAQ	PTH	Mon, Jun 3, 2013	40.75	40.75	40.25	40.74
1665	NASDAQ	PTH	Fri, May 31, 2013	41.05	41.19	40.87	40.88
1664	NASDAQ	PTH	Thu, May 30, 2013	40.89	41.22	40.89	41.22
1663	NASDAQ	PTH	Wed, May 29, 2013	41.11	41.11	40.57	40.78
1662	NASDAQ	PTH	Tue, May 28, 2013	41.15	41.57	41.11	41.27
1661	NASDAQ	PTH	Fri, May 24, 2013	40.50	40.82	40.40	40.82
1660	NASDAQ	PTH	Thu, May 23, 2013	40.39	40.86	40.39	40.86
1659	NASDAQ	PTH	Wed, May 22, 2013	41.11	41.71	40.74	40.74
1658	NASDAQ	PTH	Tue, May 21, 2013	41.01	41.06	40.70	40.96
1657	NASDAQ	PTH	Mon, May 20, 2013	41.04	41.07	40.71	40.71
1656	NASDAQ	PTH	Fri, May 17, 2013	40.89	40.99	40.81	40.96
1655	NASDAQ	PTH	Thu, May 16, 2013	40.96	40.96	40.75	40.82
1654	NASDAQ	PTH	Wed, May 15, 2013	41.08	41.20	40.93	40.99
1653	NASDAQ	PTH	Tue, May 14, 2013	40.55	41.08	40.55	41.08
1652	NASDAQ	PTH	Mon, May 13, 2013	40.30	40.55	40.27	40.44
1651	NASDAQ	PTH	Fri, May 10, 2013	40.01	40.35	39.95	40.34
1650	NASDAQ	PTH	Thu, May 9, 2013	39.79	39.91	39.66	39.72
1649	NASDAQ	PTH	Wed, May 8, 2013	39.46	39.70	39.46	39.70
1648	NASDAQ	PTH	Tue, May 7, 2013	39.23	39.43	39.22	39.42
1647	NASDAQ	PTH	Mon, May 6, 2013	39.20	39.33	39.11	39.23
1646	NASDAQ	PTH	Fri, May 3, 2013	39.22	39.39	39.17	39.26
1645	NASDAQ	PTH	Thu, May 2, 2013	38.70	39.11	38.70	39.09
1644	NASDAQ	PTH	Wed, May 1, 2013	38.70	38.78	38.45	38.47
1643	NASDAQ	PTH	Tue, Apr 30, 2013	38.59	38.73	38.53	38.69
1642	NASDAQ	PTH	Mon, Apr 29, 2013	38.55	38.76	38.55	38.68
1641	NASDAQ	PTH	Fri, Apr 26, 2013	38.60	38.60	38.38	38.45
1640	NASDAQ	PTH	Thu, Apr 25, 2013	38.32	38.76	38.32	38.74
1639	NASDAQ	PTH	Wed, Apr 24, 2013	38.62	38.71	38.59	38.64
1638	NASDAQ	PTH	Tue, Apr 23, 2013	38.88	38.92	38.66	38.87
1637	NASDAQ	PTH	Mon, Apr 22, 2013	38.38	38.64	38.18	38.62
1636	NASDAQ	PTH	Fri, Apr 19, 2013	37.94	38.50	37.94	38.43
1635	NASDAQ	PTH	Thu, Apr 18, 2013	38.22	38.22	37.84	37.84
1634	NASDAQ	PTH	Wed, Apr 17, 2013	38.05	38.34	37.98	38.34
1633	NASDAQ	PTH	Tue, Apr 16, 2013	38.32	38.71	38.10	38.69
1632	NASDAQ	PTH	Mon, Apr 15, 2013	38.73	38.81	38.02	38.02
1631	NASDAQ	PTH	Fri, Apr 12, 2013	38.81	38.98	38.78	38.95
1630	NASDAQ	PTH	Thu, Apr 11, 2013	38.61	39.06	38.61	38.93
1629	NASDAQ	PTH	Wed, Apr 10, 2013	38.08	38.71	38.08	38.71
1628	NASDAQ	PTH	Tue, Apr 9, 2013	38.28	38.37	38.18	38.25
1627	NASDAQ	PTH	Mon, Apr 8, 2013	38.06	38.20	37.90	38.20
1626	NASDAQ	PTH	Fri, Apr 5, 2013	37.91	38.05	37.82	38.01
1625	NASDAQ	PTH	Thu, Apr 4, 2013	38.00	38.37	38.00	38.23
1624	NASDAQ	PTH	Wed, Apr 3, 2013	38.74	38.74	38.06	38.06
1623	NASDAQ	PTH	Tue, Apr 2, 2013	38.58	38.85	38.58	38.60
1622	NASDAQ	PTH	Mon, Apr 1, 2013	38.50	38.50	38.10	38.19
1621	NASDAQ	PTH	Thu, Mar 28, 2013	38.18	38.48	38.13	38.48
1620	NASDAQ	PTH	Wed, Mar 27, 2013	37.91	38.07	37.91	38.07
1619	NASDAQ	PTH	Tue, Mar 26, 2013	37.86	37.94	37.80	37.94
1618	NASDAQ	PTH	Mon, Mar 25, 2013	37.79	37.94	37.52	37.55
1617	NASDAQ	PTH	Fri, Mar 22, 2013	37.77	37.85	37.68	37.74
1616	NASDAQ	PTH	Thu, Mar 21, 2013	37.79	37.82	37.73	37.76
1615	NASDAQ	PTH	Wed, Mar 20, 2013	37.80	38.06	37.80	37.87
1614	NASDAQ	PTH	Tue, Mar 19, 2013	37.65	37.86	37.49	37.61
1613	NASDAQ	PTH	Mon, Mar 18, 2013	37.80	37.80	37.48	37.60
1612	NASDAQ	PTH	Thu, Mar 14, 2013	37.78	37.83	37.72	37.83
1611	NASDAQ	PTH	Wed, Mar 13, 2013	37.56	37.71	37.45	37.67
1610	NASDAQ	PTH	Tue, Mar 12, 2013	37.37	37.58	37.37	37.53
1609	NASDAQ	PTH	Mon, Mar 11, 2013	37.49	37.49	37.34	37.45
1608	NASDAQ	PTH	Fri, Mar 8, 2013	37.18	37.35	37.18	37.35
1607	NASDAQ	PTH	Thu, Mar 7, 2013	37.14	37.19	37.11	37.16
1606	NASDAQ	PTH	Wed, Mar 6, 2013	37.10	37.21	37.08	37.10
1605	NASDAQ	PTH	Tue, Mar 5, 2013	36.89	37.23	36.89	37.10
1604	NASDAQ	PTH	Mon, Mar 4, 2013	36.60	36.73	36.48	36.73
1603	NASDAQ	PTH	Fri, Mar 1, 2013	36.42	36.65	36.36	36.65
1602	NASDAQ	PTH	Thu, Feb 28, 2013	36.31	36.60	36.31	36.42
1601	NASDAQ	PTH	Wed, Feb 27, 2013	36.12	36.45	36.12	36.45
1600	NASDAQ	PTH	Tue, Feb 26, 2013	35.80	36.06	35.74	36.06
1599	NASDAQ	PTH	Mon, Feb 25, 2013	36.19	36.19	35.75	35.88
1598	NASDAQ	PTH	Fri, Feb 22, 2013	36.07	36.20	35.99	36.13
1597	NASDAQ	PTH	Thu, Feb 21, 2013	35.95	36.01	35.78	35.99
1596	NASDAQ	PTH	Wed, Feb 20, 2013	36.50	36.50	36.09	36.09
1595	NASDAQ	PTH	Tue, Feb 19, 2013	36.40	36.63	36.40	36.63
1594	NASDAQ	PTH	Fri, Feb 15, 2013	36.30	36.56	36.26	36.31
1593	NASDAQ	PTH	Thu, Feb 14, 2013	36.20	36.26	36.14	36.25
1592	NASDAQ	PTH	Wed, Feb 13, 2013	36.12	36.16	36.00	36.15
1591	NASDAQ	PTH	Tue, Feb 12, 2013	36.15	36.15	35.89	35.91
1590	NASDAQ	PTH	Mon, Feb 11, 2013	35.83	35.95	35.83	35.95
1589	NASDAQ	PTH	Fri, Feb 8, 2013	36.01	36.10	35.99	35.99
1588	NASDAQ	PTH	Thu, Feb 7, 2013	35.80	35.89	35.60	35.81
1587	NASDAQ	PTH	Wed, Feb 6, 2013	35.75	35.90	35.73	35.89
1586	NASDAQ	PTH	Tue, Feb 5, 2013	35.70	35.77	35.67	35.75
1585	NASDAQ	PTH	Mon, Feb 4, 2013	35.71	35.71	35.38	35.42
1584	NASDAQ	PTH	Fri, Feb 1, 2013	35.66	35.83	35.63	35.83
1583	NASDAQ	PTH	Thu, Jan 31, 2013	35.36	35.51	35.28	35.47
1582	NASDAQ	PTH	Wed, Jan 30, 2013	35.29	35.57	35.29	35.31
1581	NASDAQ	PTH	Tue, Jan 29, 2013	35.55	35.64	35.51	35.54
1580	NASDAQ	PTH	Mon, Jan 28, 2013	35.54	35.66	35.51	35.56
1579	NASDAQ	PTH	Fri, Jan 25, 2013	35.45	35.56	35.37	35.50
1578	NASDAQ	PTH	Thu, Jan 24, 2013	35.13	35.38	35.13	35.21
1577	NASDAQ	PTH	Wed, Jan 23, 2013	35.10	35.13	35.03	35.05
1576	NASDAQ	PTH	Tue, Jan 22, 2013	34.96	35.20	34.96	35.16
1575	NASDAQ	PTH	Fri, Jan 18, 2013	34.94	35.00	34.86	34.99
1574	NASDAQ	PTH	Thu, Jan 17, 2013	34.71	34.86	34.71	34.77
1573	NASDAQ	PTH	Wed, Jan 16, 2013	34.54	34.56	34.48	34.53
1572	NASDAQ	PTH	Tue, Jan 15, 2013	34.38	34.58	34.38	34.58
1571	NASDAQ	PTH	Mon, Jan 14, 2013	34.34	34.45	34.34	34.35
1570	NASDAQ	PTH	Fri, Jan 11, 2013	34.50	34.50	34.33	34.37
1569	NASDAQ	PTH	Thu, Jan 10, 2013	34.45	34.46	34.16	34.46
1568	NASDAQ	PTH	Wed, Jan 9, 2013	34.17	34.31	34.17	34.30
1567	NASDAQ	PTH	Tue, Jan 8, 2013	34.13	34.13	33.93	34.02
1566	NASDAQ	PTH	Mon, Jan 7, 2013	34.08	34.08	33.78	34.07
1565	NASDAQ	PTH	Fri, Jan 4, 2013	33.84	33.95	33.84	33.90
1564	NASDAQ	PTH	Thu, Jan 3, 2013	33.72	33.85	33.58	33.68
1563	NASDAQ	PTH	Wed, Jan 2, 2013	33.59	33.70	33.53	33.70
1562	NASDAQ	PTH	Mon, Dec 31, 2012	32.57	32.94	32.57	32.82
1561	NASDAQ	PTH	Fri, Dec 28, 2012	32.84	32.88	32.69	32.69
1560	NASDAQ	PTH	Thu, Dec 27, 2012	32.99	32.99	32.63	32.94
1559	NASDAQ	PTH	Wed, Dec 26, 2012	33.11	33.11	32.91	33.10
1558	NASDAQ	PTH	Mon, Dec 24, 2012	33.26	33.26	33.16	33.26
1557	NASDAQ	PTH	Fri, Dec 21, 2012	33.30	33.43	33.15	33.43
1556	NASDAQ	PTH	Thu, Dec 20, 2012	33.94	34.07	33.93	33.97
1555	NASDAQ	PTH	Wed, Dec 19, 2012	33.83	33.85	33.74	33.74
1554	NASDAQ	PTH	Tue, Dec 18, 2012	33.60	33.86	33.36	33.86
1553	NASDAQ	PTH	Mon, Dec 17, 2012	33.33	33.53	33.33	33.53
1552	NASDAQ	PTH	Fri, Dec 14, 2012	33.28	33.37	33.22	33.22
1551	NASDAQ	PTH	Thu, Dec 13, 2012	33.56	33.56	33.32	33.40
1550	NASDAQ	PTH	Wed, Dec 12, 2012	33.80	33.80	33.56	33.56
1549	NASDAQ	PTH	Tue, Dec 11, 2012	33.30	33.82	33.30	33.75
1548	NASDAQ	PTH	Mon, Dec 10, 2012	33.35	33.42	33.35	33.41
1547	NASDAQ	PTH	Fri, Dec 7, 2012	33.17	33.22	33.13	33.17
1546	NASDAQ	PTH	Thu, Dec 6, 2012	33.10	33.13	33.00	33.13
1545	NASDAQ	PTH	Wed, Dec 5, 2012	33.10	33.16	30.77	33.08
1544	NASDAQ	PTH	Tue, Dec 4, 2012	32.81	33.25	32.81	33.15
1543	NASDAQ	PTH	Mon, Dec 3, 2012	33.22	33.26	33.04	33.08
1542	NASDAQ	PTH	Fri, Nov 30, 2012	33.23	33.23	33.03	33.11
1541	NASDAQ	PTH	Thu, Nov 29, 2012	33.14	33.23	33.07	33.18
1540	NASDAQ	PTH	Wed, Nov 28, 2012	32.66	32.78	32.48	32.78
1539	NASDAQ	PTH	Tue, Nov 27, 2012	33.00	33.03	32.78	32.78
1538	NASDAQ	PTH	Mon, Nov 26, 2012	32.85	33.02	32.85	33.02
1537	NASDAQ	PTH	Fri, Nov 23, 2012	33.00	33.10	33.00	33.10
1536	NASDAQ	PTH	Wed, Nov 21, 2012	32.80	32.84	32.72	32.82
1535	NASDAQ	PTH	Tue, Nov 20, 2012	32.57	32.64	32.57	32.64
1534	NASDAQ	PTH	Mon, Nov 19, 2012	32.47	32.58	32.43	32.58
1533	NASDAQ	PTH	Fri, Nov 16, 2012	31.69	32.10	31.69	32.06
1532	NASDAQ	PTH	Thu, Nov 15, 2012	31.55	31.78	31.55	31.78
1531	NASDAQ	PTH	Wed, Nov 14, 2012	32.40	32.40	31.73	31.75
1530	NASDAQ	PTH	Tue, Nov 13, 2012	32.59	32.59	32.38	32.38
1529	NASDAQ	PTH	Mon, Nov 12, 2012	32.67	32.67	32.50	32.50
1528	NASDAQ	PTH	Fri, Nov 9, 2012	32.26	32.53	32.26	32.46
1527	NASDAQ	PTH	Thu, Nov 8, 2012	32.86	32.86	32.29	32.29
1526	NASDAQ	PTH	Wed, Nov 7, 2012	33.44	33.53	32.74	33.00
1525	NASDAQ	PTH	Tue, Nov 6, 2012	33.26	33.43	33.21	33.40
1524	NASDAQ	PTH	Mon, Nov 5, 2012	32.94	33.25	32.94	33.22
1523	NASDAQ	PTH	Fri, Nov 2, 2012	33.42	33.42	32.97	33.00
1522	NASDAQ	PTH	Thu, Nov 1, 2012	32.81	33.26	32.81	33.21
1521	NASDAQ	PTH	Wed, Oct 31, 2012	33.09	33.09	32.62	32.79
1520	NASDAQ	PTH	Fri, Oct 26, 2012	33.00	33.09	32.86	32.91
1519	NASDAQ	PTH	Thu, Oct 25, 2012	33.15	33.19	33.05	33.13
1518	NASDAQ	PTH	Wed, Oct 24, 2012	33.03	33.03	32.87	32.87
1517	NASDAQ	PTH	Tue, Oct 23, 2012	32.66	32.93	32.60	32.84
1516	NASDAQ	PTH	Mon, Oct 22, 2012	33.18	33.20	33.00	33.13
1515	NASDAQ	PTH	Fri, Oct 19, 2012	33.74	33.74	33.11	33.14
1514	NASDAQ	PTH	Thu, Oct 18, 2012	34.04	34.04	33.74	33.76
1513	NASDAQ	PTH	Wed, Oct 17, 2012	34.21	34.39	34.10	34.13
1512	NASDAQ	PTH	Tue, Oct 16, 2012	34.26	34.28	34.20	34.23
1511	NASDAQ	PTH	Mon, Oct 15, 2012	33.84	34.02	33.84	33.98
1510	NASDAQ	PTH	Fri, Oct 12, 2012	34.01	34.01	33.83	33.83
1509	NASDAQ	PTH	Thu, Oct 11, 2012	34.06	34.12	33.98	33.98
1508	NASDAQ	PTH	Wed, Oct 10, 2012	33.95	33.95	33.75	33.76
1507	NASDAQ	PTH	Tue, Oct 9, 2012	34.31	34.34	33.95	33.98
1506	NASDAQ	PTH	Mon, Oct 8, 2012	34.40	34.40	34.28	34.39
1505	NASDAQ	PTH	Fri, Oct 5, 2012	34.86	34.86	34.42	34.42
1504	NASDAQ	PTH	Thu, Oct 4, 2012	34.62	34.65	34.44	34.61
1503	NASDAQ	PTH	Wed, Oct 3, 2012	34.65	34.69	34.61	34.66
1502	NASDAQ	PTH	Tue, Oct 2, 2012	34.48	34.59	34.45	34.57
1501	NASDAQ	PTH	Mon, Oct 1, 2012	34.33	34.40	34.32	34.32
1500	NASDAQ	PTH	Fri, Sep 28, 2012	33.91	34.08	33.84	34.08
1499	NASDAQ	PTH	Thu, Sep 27, 2012	33.91	34.05	33.85	34.05
1498	NASDAQ	PTH	Wed, Sep 26, 2012	33.75	33.79	33.69	33.69
1497	NASDAQ	PTH	Tue, Sep 25, 2012	34.32	34.36	33.85	33.88
1496	NASDAQ	PTH	Mon, Sep 24, 2012	33.95	34.11	33.95	34.03
1495	NASDAQ	PTH	Fri, Sep 21, 2012	34.04	34.22	34.04	34.09
1494	NASDAQ	PTH	Thu, Sep 20, 2012	33.79	33.90	33.73	33.89
1493	NASDAQ	PTH	Wed, Sep 19, 2012	34.02	34.09	33.81	33.89
1492	NASDAQ	PTH	Tue, Sep 18, 2012	33.94	34.11	33.94	34.10
1491	NASDAQ	PTH	Mon, Sep 17, 2012	33.82	33.90	33.79	33.90
1490	NASDAQ	PTH	Fri, Sep 14, 2012	33.91	34.05	33.82	33.84
1489	NASDAQ	PTH	Thu, Sep 13, 2012	33.28	33.75	33.26	33.68
1488	NASDAQ	PTH	Wed, Sep 12, 2012	33.39	33.39	33.26	33.30
1487	NASDAQ	PTH	Tue, Sep 11, 2012	33.45	33.55	33.33	33.40
1486	NASDAQ	PTH	Mon, Sep 10, 2012	33.47	33.52	33.42	33.44
1485	NASDAQ	PTH	Fri, Sep 7, 2012	33.78	33.78	33.60	33.71
1484	NASDAQ	PTH	Thu, Sep 6, 2012	33.25	33.63	33.25	33.63
1483	NASDAQ	PTH	Wed, Sep 5, 2012	33.06	33.19	33.01	33.15
1482	NASDAQ	PTH	Tue, Sep 4, 2012	32.60	33.00	32.59	33.00
1481	NASDAQ	PTH	Fri, Aug 31, 2012	32.79	32.79	32.54	32.72
1480	NASDAQ	PTH	Thu, Aug 30, 2012	32.60	32.65	32.56	32.65
1479	NASDAQ	PTH	Wed, Aug 29, 2012	32.60	32.94	32.60	32.85
1478	NASDAQ	PTH	Tue, Aug 28, 2012	32.72	32.72	32.49	32.58
1477	NASDAQ	PTH	Mon, Aug 27, 2012	32.66	32.66	32.40	32.55
1476	NASDAQ	PTH	Fri, Aug 24, 2012	32.24	32.44	32.24	32.44
1475	NASDAQ	PTH	Thu, Aug 23, 2012	32.25	32.28	32.12	32.18
1474	NASDAQ	PTH	Wed, Aug 22, 2012	32.32	32.45	32.27	32.41
1473	NASDAQ	PTH	Tue, Aug 21, 2012	32.25	32.65	32.23	32.38
1472	NASDAQ	PTH	Mon, Aug 20, 2012	32.38	32.43	32.23	32.38
1471	NASDAQ	PTH	Fri, Aug 17, 2012	32.12	32.49	32.11	32.34
1470	NASDAQ	PTH	Thu, Aug 16, 2012	32.15	32.25	32.15	32.18
1469	NASDAQ	PTH	Wed, Aug 15, 2012	32.10	32.10	32.10	32.10
1468	NASDAQ	PTH	Tue, Aug 14, 2012	31.88	31.89	31.88	31.89
1467	NASDAQ	PTH	Mon, Aug 13, 2012	31.98	31.98	31.66	31.81
1466	NASDAQ	PTH	Fri, Aug 10, 2012	31.68	31.91	31.68	31.91
1465	NASDAQ	PTH	Thu, Aug 9, 2012	31.82	31.83	31.80	31.83
1464	NASDAQ	PTH	Wed, Aug 8, 2012	31.85	31.94	31.85	31.94
1463	NASDAQ	PTH	Tue, Aug 7, 2012	31.27	31.85	31.27	31.85
1462	NASDAQ	PTH	Mon, Aug 6, 2012	31.64	31.66	31.58	31.63
1461	NASDAQ	PTH	Fri, Aug 3, 2012	31.71	31.71	31.56	31.56
1460	NASDAQ	PTH	Thu, Aug 2, 2012	31.04	31.09	30.90	31.09
1459	NASDAQ	PTH	Wed, Aug 1, 2012	31.41	31.68	31.31	31.31
1458	NASDAQ	PTH	Tue, Jul 31, 2012	31.92	31.92	31.48	31.48
1457	NASDAQ	PTH	Mon, Jul 30, 2012	32.10	32.10	31.90	31.92
1456	NASDAQ	PTH	Fri, Jul 27, 2012	31.70	32.10	31.70	32.10
1455	NASDAQ	PTH	Thu, Jul 26, 2012	31.92	31.92	31.58	31.58
1454	NASDAQ	PTH	Wed, Jul 25, 2012	31.46	31.46	31.46	31.46
1453	NASDAQ	PTH	Tue, Jul 24, 2012	31.80	31.80	31.48	31.50
1452	NASDAQ	PTH	Mon, Jul 23, 2012	31.85	31.86	31.85	31.86
1451	NASDAQ	PTH	Fri, Jul 20, 2012	32.60	32.60	32.38	32.46
1450	NASDAQ	PTH	Thu, Jul 19, 2012	32.94	32.95	32.90	32.93
1449	NASDAQ	PTH	Wed, Jul 18, 2012	32.77	33.29	32.77	33.13
1448	NASDAQ	PTH	Tue, Jul 17, 2012	32.55	33.00	32.55	32.91
1447	NASDAQ	PTH	Mon, Jul 16, 2012	32.67	32.67	32.64	32.65
1446	NASDAQ	PTH	Fri, Jul 13, 2012	32.60	32.82	32.58	32.82
1445	NASDAQ	PTH	Thu, Jul 12, 2012	32.09	32.37	32.09	32.37
1444	NASDAQ	PTH	Wed, Jul 11, 2012	32.47	32.56	32.32	32.35
1443	NASDAQ	PTH	Tue, Jul 10, 2012	32.96	32.99	32.45	32.45
1442	NASDAQ	PTH	Mon, Jul 9, 2012	32.79	32.90	32.79	32.90
1441	NASDAQ	PTH	Fri, Jul 6, 2012	32.49	32.49	32.38	32.38
1440	NASDAQ	PTH	Thu, Jul 5, 2012	32.94	32.94	32.89	32.93
1439	NASDAQ	PTH	Tue, Jul 3, 2012	32.81	32.98	32.81	32.91
1438	NASDAQ	PTH	Mon, Jul 2, 2012	32.62	32.79	32.61	32.79
1437	NASDAQ	PTH	Fri, Jun 29, 2012	32.42	32.52	32.42	32.42
1436	NASDAQ	PTH	Thu, Jun 28, 2012	31.94	31.94	31.49	31.61
1435	NASDAQ	PTH	Wed, Jun 27, 2012	31.67	31.91	31.67	31.89
1434	NASDAQ	PTH	Tue, Jun 26, 2012	31.43	31.49	31.43	31.49
1433	NASDAQ	PTH	Mon, Jun 25, 2012	31.26	31.34	31.25	31.27
1432	NASDAQ	PTH	Fri, Jun 22, 2012	31.23	31.54	31.23	31.54
1431	NASDAQ	PTH	Thu, Jun 21, 2012	31.62	31.62	31.16	31.16
1430	NASDAQ	PTH	Wed, Jun 20, 2012	31.93	32.05	31.93	32.03
1429	NASDAQ	PTH	Tue, Jun 19, 2012	31.73	32.18	31.73	32.07
1428	NASDAQ	PTH	Mon, Jun 18, 2012	31.13	31.72	31.13	31.65
1427	NASDAQ	PTH	Thu, Jun 14, 2012	30.61	31.02	30.61	31.02
1426	NASDAQ	PTH	Wed, Jun 13, 2012	30.83	30.83	30.68	30.68
1425	NASDAQ	PTH	Tue, Jun 12, 2012	30.56	30.68	30.44	30.68
1424	NASDAQ	PTH	Mon, Jun 11, 2012	30.73	30.73	30.72	30.72
1423	NASDAQ	PTH	Fri, Jun 8, 2012	30.39	30.85	30.39	30.85
1422	NASDAQ	PTH	Thu, Jun 7, 2012	30.77	30.81	30.69	30.75
1421	NASDAQ	PTH	Wed, Jun 6, 2012	30.29	30.64	30.29	30.64
1420	NASDAQ	PTH	Tue, Jun 5, 2012	29.75	30.20	29.75	30.20
1419	NASDAQ	PTH	Mon, Jun 4, 2012	29.83	29.95	29.65	29.65
1418	NASDAQ	PTH	Fri, Jun 1, 2012	29.60	30.10	29.60	29.81
1417	NASDAQ	PTH	Thu, May 31, 2012	30.75	30.75	30.30	30.67
1416	NASDAQ	PTH	Wed, May 30, 2012	30.77	30.82	30.76	30.82
1415	NASDAQ	PTH	Tue, May 29, 2012	30.90	31.21	30.90	31.01
1414	NASDAQ	PTH	Fri, May 25, 2012	30.91	30.95	30.91	30.94
1413	NASDAQ	PTH	Wed, May 23, 2012	30.32	30.63	30.29	30.63
1412	NASDAQ	PTH	Tue, May 22, 2012	31.06	31.10	30.84	30.84
1411	NASDAQ	PTH	Mon, May 21, 2012	30.48	30.78	30.48	30.78
1410	NASDAQ	PTH	Fri, May 18, 2012	30.35	30.48	30.32	30.32
1409	NASDAQ	PTH	Thu, May 17, 2012	31.00	31.02	30.60	30.61
1408	NASDAQ	PTH	Wed, May 16, 2012	31.12	31.12	31.08	31.08
1407	NASDAQ	PTH	Tue, May 15, 2012	31.29	31.31	31.10	31.16
1406	NASDAQ	PTH	Mon, May 14, 2012	31.25	31.36	31.11	31.35
1405	NASDAQ	PTH	Fri, May 11, 2012	31.58	31.59	31.49	31.56
1404	NASDAQ	PTH	Thu, May 10, 2012	31.54	31.63	31.53	31.53
1403	NASDAQ	PTH	Wed, May 9, 2012	31.00	31.45	31.00	31.30
1402	NASDAQ	PTH	Tue, May 8, 2012	31.46	31.63	31.18	31.63
1401	NASDAQ	PTH	Mon, May 7, 2012	31.38	31.51	31.38	31.50
1400	NASDAQ	PTH	Fri, May 4, 2012	31.68	31.68	31.49	31.49
1399	NASDAQ	PTH	Thu, May 3, 2012	32.04	32.04	31.99	31.99
1398	NASDAQ	PTH	Wed, May 2, 2012	32.23	32.35	32.18	32.35
1397	NASDAQ	PTH	Tue, May 1, 2012	32.33	32.63	32.33	32.44
1396	NASDAQ	PTH	Mon, Apr 30, 2012	32.38	32.38	32.38	32.38
1395	NASDAQ	PTH	Fri, Apr 27, 2012	32.24	32.41	32.24	32.41
1394	NASDAQ	PTH	Thu, Apr 26, 2012	32.31	32.31	31.96	32.22
1393	NASDAQ	PTH	Wed, Apr 25, 2012	32.30	32.38	32.18	32.27
1392	NASDAQ	PTH	Tue, Apr 24, 2012	31.69	31.82	31.57	31.82
1391	NASDAQ	PTH	Mon, Apr 23, 2012	31.70	31.82	31.70	31.82
1390	NASDAQ	PTH	Fri, Apr 20, 2012	32.20	32.34	32.16	32.19
1389	NASDAQ	PTH	Thu, Apr 19, 2012	32.32	32.32	31.96	32.04
1388	NASDAQ	PTH	Wed, Apr 18, 2012	31.96	31.96	31.84	31.95
1387	NASDAQ	PTH	Tue, Apr 17, 2012	31.51	32.05	31.50	31.98
1386	NASDAQ	PTH	Mon, Apr 16, 2012	31.27	31.43	31.27	31.35
1385	NASDAQ	PTH	Fri, Apr 13, 2012	31.45	31.52	31.42	31.44
1384	NASDAQ	PTH	Thu, Apr 12, 2012	31.62	31.85	31.62	31.82
1383	NASDAQ	PTH	Wed, Apr 11, 2012	31.41	31.50	31.41	31.49
1382	NASDAQ	PTH	Tue, Apr 10, 2012	31.76	31.76	31.12	31.12
1381	NASDAQ	PTH	Mon, Apr 9, 2012	31.88	31.88	31.83	31.85
1380	NASDAQ	PTH	Thu, Apr 5, 2012	32.38	32.38	32.35	32.35
1379	NASDAQ	PTH	Wed, Apr 4, 2012	31.84	32.36	31.84	32.31
1378	NASDAQ	PTH	Tue, Apr 3, 2012	32.70	32.72	32.54	32.54
1377	NASDAQ	PTH	Mon, Apr 2, 2012	32.40	32.61	32.40	32.56
1376	NASDAQ	PTH	Fri, Mar 30, 2012	32.30	32.44	32.22	32.43
1375	NASDAQ	PTH	Thu, Mar 29, 2012	31.95	32.21	31.91	32.21
1374	NASDAQ	PTH	Wed, Mar 28, 2012	32.28	32.28	31.89	31.89
1373	NASDAQ	PTH	Tue, Mar 27, 2012	32.37	32.37	32.18	32.21
1372	NASDAQ	PTH	Mon, Mar 26, 2012	32.12	32.34	32.12	32.32
1371	NASDAQ	PTH	Fri, Mar 23, 2012	31.40	31.68	31.40	31.68
1370	NASDAQ	PTH	Thu, Mar 22, 2012	31.44	31.57	31.40	31.57
1369	NASDAQ	PTH	Wed, Mar 21, 2012	31.52	31.69	31.52	31.59
1368	NASDAQ	PTH	Tue, Mar 20, 2012	31.70	31.71	31.58	31.58
1367	NASDAQ	PTH	Mon, Mar 19, 2012	31.75	31.88	31.75	31.88
1366	NASDAQ	PTH	Fri, Mar 16, 2012	31.74	31.74	31.71	31.72
1365	NASDAQ	PTH	Thu, Mar 15, 2012	31.51	31.75	31.51	31.75
1364	NASDAQ	PTH	Wed, Mar 14, 2012	31.55	31.64	31.52	31.55
1363	NASDAQ	PTH	Tue, Mar 13, 2012	31.42	31.52	31.26	31.52
1362	NASDAQ	PTH	Mon, Mar 12, 2012	31.32	31.36	31.13	31.17
1361	NASDAQ	PTH	Fri, Mar 9, 2012	30.99	31.31	30.99	31.31
1360	NASDAQ	PTH	Thu, Mar 8, 2012	31.01	31.04	31.00	31.03
1359	NASDAQ	PTH	Wed, Mar 7, 2012	30.65	30.75	30.60	30.74
1358	NASDAQ	PTH	Tue, Mar 6, 2012	30.72	30.72	30.41	30.48
1357	NASDAQ	PTH	Mon, Mar 5, 2012	31.01	31.04	30.92	31.04
1356	NASDAQ	PTH	Fri, Mar 2, 2012	31.22	31.27	31.09	31.09
1355	NASDAQ	PTH	Thu, Mar 1, 2012	31.25	31.42	31.25	31.35
1354	NASDAQ	PTH	Wed, Feb 29, 2012	31.53	31.53	31.11	31.11
1353	NASDAQ	PTH	Tue, Feb 28, 2012	31.22	31.50	31.22	31.36
1352	NASDAQ	PTH	Mon, Feb 27, 2012	31.36	31.36	31.31	31.32
1351	NASDAQ	PTH	Fri, Feb 24, 2012	31.00	31.37	31.00	31.37
1350	NASDAQ	PTH	Thu, Feb 23, 2012	30.83	31.02	30.83	30.99
1349	NASDAQ	PTH	Wed, Feb 22, 2012	30.72	30.79	30.71	30.79
1348	NASDAQ	PTH	Tue, Feb 21, 2012	30.88	30.96	30.57	30.57
1347	NASDAQ	PTH	Fri, Feb 17, 2012	30.95	31.03	30.95	30.96
1346	NASDAQ	PTH	Thu, Feb 16, 2012	31.13	31.24	31.11	31.24
1345	NASDAQ	PTH	Wed, Feb 15, 2012	30.99	31.09	30.78	30.86
1344	NASDAQ	PTH	Tue, Feb 14, 2012	30.82	30.82	30.71	30.72
1343	NASDAQ	PTH	Mon, Feb 13, 2012	30.64	30.91	30.64	30.86
1342	NASDAQ	PTH	Fri, Feb 10, 2012	30.31	30.49	30.16	30.41
1341	NASDAQ	PTH	Thu, Feb 9, 2012	30.73	30.73	30.48	30.48
1340	NASDAQ	PTH	Wed, Feb 8, 2012	30.53	30.73	30.43	30.66
1339	NASDAQ	PTH	Tue, Feb 7, 2012	30.45	30.54	30.35	30.50
1338	NASDAQ	PTH	Mon, Feb 6, 2012	30.43	30.54	30.37	30.47
1337	NASDAQ	PTH	Fri, Feb 3, 2012	30.50	30.60	30.48	30.60
1336	NASDAQ	PTH	Thu, Feb 2, 2012	30.07	30.20	30.01	30.13
1335	NASDAQ	PTH	Wed, Feb 1, 2012	29.81	30.20	29.81	30.16
1334	NASDAQ	PTH	Tue, Jan 31, 2012	29.57	29.73	29.49	29.65
1333	NASDAQ	PTH	Mon, Jan 30, 2012	29.44	29.47	29.30	29.40
1332	NASDAQ	PTH	Fri, Jan 27, 2012	29.43	29.56	29.43	29.56
1331	NASDAQ	PTH	Thu, Jan 26, 2012	29.36	29.36	29.20	29.20
1330	NASDAQ	PTH	Wed, Jan 25, 2012	29.24	29.59	29.24	29.59
1329	NASDAQ	PTH	Tue, Jan 24, 2012	29.24	29.42	29.24	29.38
1328	NASDAQ	PTH	Mon, Jan 23, 2012	29.52	29.58	29.22	29.33
1327	NASDAQ	PTH	Fri, Jan 20, 2012	29.62	29.62	29.36	29.38
1326	NASDAQ	PTH	Thu, Jan 19, 2012	29.37	29.65	29.37	29.59
1325	NASDAQ	PTH	Wed, Jan 18, 2012	29.47	29.60	29.45	29.54
1324	NASDAQ	PTH	Tue, Jan 17, 2012	29.50	29.53	29.31	29.33
1323	NASDAQ	PTH	Fri, Jan 13, 2012	29.05	29.23	29.02	29.23
1322	NASDAQ	PTH	Thu, Jan 12, 2012	29.21	29.32	29.13	29.26
1321	NASDAQ	PTH	Wed, Jan 11, 2012	29.28	29.40	29.28	29.40
1320	NASDAQ	PTH	Tue, Jan 10, 2012	29.33	29.36	29.27	29.36
1319	NASDAQ	PTH	Mon, Jan 9, 2012	28.91	29.29	28.91	29.24
1318	NASDAQ	PTH	Fri, Jan 6, 2012	28.93	29.27	28.93	29.24
1317	NASDAQ	PTH	Thu, Jan 5, 2012	28.48	28.94	28.45	28.93
1316	NASDAQ	PTH	Wed, Jan 4, 2012	28.68	28.69	28.50	28.69
1315	NASDAQ	PTH	Tue, Jan 3, 2012	29.15	29.15	28.80	28.90
1314	NASDAQ	PTH	Fri, Dec 30, 2011	28.74	28.78	28.65	28.69
1313	NASDAQ	PTH	Thu, Dec 29, 2011	28.64	28.78	28.64	28.77
1312	NASDAQ	PTH	Wed, Dec 28, 2011	28.88	28.88	28.49	28.51
1311	NASDAQ	PTH	Tue, Dec 27, 2011	28.95	29.00	28.91	28.95
1310	NASDAQ	PTH	Fri, Dec 23, 2011	28.75	28.75	28.75	28.75
1309	NASDAQ	PTH	Thu, Dec 22, 2011	28.61	28.64	28.50	28.64
1308	NASDAQ	PTH	Wed, Dec 21, 2011	28.21	28.50	28.21	28.50
1307	NASDAQ	PTH	Tue, Dec 20, 2011	28.01	28.35	28.00	28.35
1306	NASDAQ	PTH	Mon, Dec 19, 2011	27.77	27.89	27.64	27.64
1305	NASDAQ	PTH	Fri, Dec 16, 2011	27.91	27.91	27.63	27.73
1304	NASDAQ	PTH	Thu, Dec 15, 2011	27.43	27.54	27.36	27.54
1303	NASDAQ	PTH	Wed, Dec 14, 2011	27.20	27.30	27.14	27.26
1302	NASDAQ	PTH	Tue, Dec 13, 2011	27.84	27.85	27.36	27.36
1301	NASDAQ	PTH	Mon, Dec 12, 2011	27.73	27.78	27.54	27.57
1300	NASDAQ	PTH	Fri, Dec 9, 2011	27.55	28.16	27.55	28.11
1299	NASDAQ	PTH	Thu, Dec 8, 2011	28.05	28.06	27.58	27.70
1298	NASDAQ	PTH	Wed, Dec 7, 2011	28.17	28.27	28.09	28.27
1297	NASDAQ	PTH	Tue, Dec 6, 2011	28.35	28.39	28.15	28.32
1296	NASDAQ	PTH	Mon, Dec 5, 2011	28.42	28.58	28.20	28.28
1295	NASDAQ	PTH	Fri, Dec 2, 2011	28.54	28.54	28.03	28.13
1294	NASDAQ	PTH	Thu, Dec 1, 2011	28.41	28.43	28.27	28.39
1293	NASDAQ	PTH	Wed, Nov 30, 2011	28.01	28.25	27.99	28.25
1292	NASDAQ	PTH	Tue, Nov 29, 2011	27.40	27.40	27.10	27.18
1291	NASDAQ	PTH	Mon, Nov 28, 2011	27.20	27.22	26.96	27.17
1290	NASDAQ	PTH	Fri, Nov 25, 2011	26.59	26.59	26.50	26.50
1289	NASDAQ	PTH	Wed, Nov 23, 2011	26.66	26.66	26.50	26.60
1288	NASDAQ	PTH	Tue, Nov 22, 2011	26.97	27.12	26.94	27.02
1287	NASDAQ	PTH	Mon, Nov 21, 2011	26.99	27.14	26.94	27.08
1286	NASDAQ	PTH	Fri, Nov 18, 2011	27.66	27.71	27.43	27.43
1285	NASDAQ	PTH	Thu, Nov 17, 2011	27.89	27.89	27.51	27.51
1284	NASDAQ	PTH	Wed, Nov 16, 2011	28.16	28.35	28.16	28.34
1283	NASDAQ	PTH	Tue, Nov 15, 2011	28.16	28.58	28.16	28.58
1282	NASDAQ	PTH	Mon, Nov 14, 2011	28.45	28.45	28.35	28.38
1281	NASDAQ	PTH	Fri, Nov 11, 2011	28.29	28.58	28.29	28.51
1280	NASDAQ	PTH	Thu, Nov 10, 2011	28.03	28.07	27.90	27.91
1279	NASDAQ	PTH	Wed, Nov 9, 2011	27.95	28.09	27.69	27.74
1278	NASDAQ	PTH	Tue, Nov 8, 2011	28.33	28.60	28.27	28.60
1277	NASDAQ	PTH	Mon, Nov 7, 2011	28.08	28.19	27.95	28.19
1276	NASDAQ	PTH	Fri, Nov 4, 2011	27.94	28.09	27.87	28.08
1275	NASDAQ	PTH	Thu, Nov 3, 2011	28.15	28.22	27.94	28.21
1274	NASDAQ	PTH	Wed, Nov 2, 2011	27.72	27.86	27.72	27.84
1273	NASDAQ	PTH	Tue, Nov 1, 2011	27.70	27.88	27.53	27.56
1272	NASDAQ	PTH	Mon, Oct 31, 2011	28.51	28.69	28.40	28.40
1271	NASDAQ	PTH	Fri, Oct 28, 2011	28.74	28.80	28.69	28.79
1270	NASDAQ	PTH	Thu, Oct 27, 2011	28.84	28.98	28.40	28.88
1269	NASDAQ	PTH	Wed, Oct 26, 2011	27.85	28.15	27.85	28.15
1268	NASDAQ	PTH	Tue, Oct 25, 2011	27.99	28.02	27.68	27.68
1267	NASDAQ	PTH	Mon, Oct 24, 2011	27.76	28.29	27.76	28.29
1266	NASDAQ	PTH	Fri, Oct 21, 2011	27.20	27.51	27.15	27.51
1265	NASDAQ	PTH	Thu, Oct 20, 2011	26.88	26.95	26.41	26.87
1264	NASDAQ	PTH	Wed, Oct 19, 2011	27.23	27.27	27.20	27.20
1263	NASDAQ	PTH	Tue, Oct 18, 2011	26.46	27.00	26.46	27.00
1262	NASDAQ	PTH	Mon, Oct 17, 2011	27.10	27.11	26.63	26.65
1261	NASDAQ	PTH	Fri, Oct 14, 2011	27.39	27.39	27.20	27.33
1260	NASDAQ	PTH	Thu, Oct 13, 2011	26.82	27.16	26.82	27.06
1259	NASDAQ	PTH	Wed, Oct 12, 2011	27.25	27.33	27.16	27.17
1258	NASDAQ	PTH	Tue, Oct 11, 2011	26.39	26.92	26.39	26.88
1257	NASDAQ	PTH	Mon, Oct 10, 2011	26.61	26.68	26.61	26.66
1256	NASDAQ	PTH	Fri, Oct 7, 2011	26.06	26.08	25.83	25.85
1255	NASDAQ	PTH	Thu, Oct 6, 2011	25.84	26.17	25.84	26.15
1254	NASDAQ	PTH	Wed, Oct 5, 2011	25.26	25.73	25.26	25.73
1253	NASDAQ	PTH	Tue, Oct 4, 2011	24.54	25.23	24.22	25.23
1252	NASDAQ	PTH	Mon, Oct 3, 2011	25.75	25.98	24.78	24.83
1251	NASDAQ	PTH	Fri, Sep 30, 2011	26.10	26.48	25.93	25.93
1250	NASDAQ	PTH	Thu, Sep 29, 2011	26.79	26.79	25.94	26.45
1249	NASDAQ	PTH	Wed, Sep 28, 2011	26.89	26.89	26.23	26.23
1248	NASDAQ	PTH	Tue, Sep 27, 2011	27.05	27.42	26.88	26.99
1247	NASDAQ	PTH	Mon, Sep 26, 2011	26.12	26.43	25.88	26.43
1246	NASDAQ	PTH	Fri, Sep 23, 2011	25.92	26.06	25.87	26.05
1245	NASDAQ	PTH	Thu, Sep 22, 2011	25.78	26.03	25.52	25.86
1244	NASDAQ	PTH	Wed, Sep 21, 2011	27.38	27.38	26.59	26.59
1243	NASDAQ	PTH	Tue, Sep 20, 2011	27.47	27.89	27.32	27.33
1242	NASDAQ	PTH	Mon, Sep 19, 2011	27.33	27.51	27.23	27.44
1241	NASDAQ	PTH	Fri, Sep 16, 2011	27.59	27.78	27.50	27.75
1240	NASDAQ	PTH	Thu, Sep 15, 2011	27.38	27.62	27.16	27.62
1239	NASDAQ	PTH	Wed, Sep 14, 2011	27.04	27.33	26.72	27.33
1238	NASDAQ	PTH	Tue, Sep 13, 2011	26.78	27.04	26.74	27.04
1237	NASDAQ	PTH	Mon, Sep 12, 2011	25.96	26.35	25.91	26.35
1236	NASDAQ	PTH	Fri, Sep 9, 2011	26.87	26.87	26.21	26.41
1235	NASDAQ	PTH	Thu, Sep 8, 2011	27.55	27.80	27.36	27.36
1234	NASDAQ	PTH	Wed, Sep 7, 2011	27.37	27.66	27.37	27.66
1233	NASDAQ	PTH	Tue, Sep 6, 2011	25.94	26.78	25.78	26.56
1232	NASDAQ	PTH	Fri, Sep 2, 2011	27.20	27.38	26.80	26.81
1231	NASDAQ	PTH	Thu, Sep 1, 2011	28.09	28.40	27.54	27.60
1230	NASDAQ	PTH	Wed, Aug 31, 2011	28.40	28.42	27.96	27.96
1229	NASDAQ	PTH	Tue, Aug 30, 2011	27.73	28.20	27.59	28.04
1228	NASDAQ	PTH	Mon, Aug 29, 2011	27.49	27.83	27.47	27.82
1227	NASDAQ	PTH	Fri, Aug 26, 2011	26.36	27.00	26.06	26.94
1226	NASDAQ	PTH	Thu, Aug 25, 2011	26.76	26.76	26.29	26.37
1225	NASDAQ	PTH	Wed, Aug 24, 2011	26.76	26.99	26.49	26.99
1224	NASDAQ	PTH	Tue, Aug 23, 2011	25.61	26.67	25.56	26.67
1223	NASDAQ	PTH	Mon, Aug 22, 2011	26.31	26.31	25.43	25.48
1222	NASDAQ	PTH	Fri, Aug 19, 2011	25.78	26.11	25.61	25.64
1221	NASDAQ	PTH	Thu, Aug 18, 2011	26.43	26.43	25.72	25.73
1220	NASDAQ	PTH	Wed, Aug 17, 2011	27.52	27.52	26.94	27.18
1219	NASDAQ	PTH	Tue, Aug 16, 2011	27.14	27.32	26.99	27.32
1218	NASDAQ	PTH	Mon, Aug 15, 2011	27.12	27.37	26.97	27.37
1217	NASDAQ	PTH	Fri, Aug 12, 2011	26.90	26.96	26.43	26.81
1216	NASDAQ	PTH	Thu, Aug 11, 2011	25.42	26.75	25.31	26.42
1215	NASDAQ	PTH	Wed, Aug 10, 2011	25.79	26.07	25.40	25.48
1214	NASDAQ	PTH	Tue, Aug 9, 2011	25.39	26.03	24.64	26.03
1213	NASDAQ	PTH	Mon, Aug 8, 2011	26.17	26.50	24.89	24.89
1212	NASDAQ	PTH	Fri, Aug 5, 2011	27.53	27.53	26.34	26.99
1211	NASDAQ	PTH	Thu, Aug 4, 2011	28.23	28.23	27.14	27.24
1210	NASDAQ	PTH	Wed, Aug 3, 2011	28.68	28.70	27.86	28.58
1209	NASDAQ	PTH	Tue, Aug 2, 2011	29.23	29.50	28.71	28.71
1208	NASDAQ	PTH	Mon, Aug 1, 2011	30.28	30.28	29.00	29.31
1207	NASDAQ	PTH	Fri, Jul 29, 2011	29.86	30.36	29.51	30.18
1206	NASDAQ	PTH	Thu, Jul 28, 2011	30.27	30.56	30.17	30.21
1205	NASDAQ	PTH	Wed, Jul 27, 2011	30.95	30.96	30.28	30.31
1204	NASDAQ	PTH	Tue, Jul 26, 2011	31.46	31.46	31.10	31.10
1203	NASDAQ	PTH	Mon, Jul 25, 2011	31.61	31.80	31.48	31.48
1202	NASDAQ	PTH	Fri, Jul 22, 2011	32.02	32.03	31.87	31.96
1201	NASDAQ	PTH	Thu, Jul 21, 2011	31.83	32.08	31.74	31.97
1200	NASDAQ	PTH	Wed, Jul 20, 2011	31.80	31.80	31.53	31.68
1199	NASDAQ	PTH	Tue, Jul 19, 2011	31.63	31.79	31.51	31.73
1198	NASDAQ	PTH	Mon, Jul 18, 2011	31.81	31.81	31.24	31.42
1197	NASDAQ	PTH	Fri, Jul 15, 2011	31.90	32.00	31.69	31.88
1196	NASDAQ	PTH	Thu, Jul 14, 2011	32.26	32.39	31.92	32.00
1195	NASDAQ	PTH	Wed, Jul 13, 2011	32.11	32.51	32.11	32.23
1194	NASDAQ	PTH	Tue, Jul 12, 2011	31.79	32.26	31.79	32.01
1193	NASDAQ	PTH	Mon, Jul 11, 2011	32.28	32.28	31.90	31.95
1192	NASDAQ	PTH	Fri, Jul 8, 2011	32.49	32.62	32.30	32.61
1191	NASDAQ	PTH	Thu, Jul 7, 2011	32.94	32.94	32.56	32.77
1190	NASDAQ	PTH	Wed, Jul 6, 2011	32.37	32.73	32.31	32.64
1189	NASDAQ	PTH	Tue, Jul 5, 2011	32.40	32.40	32.14	32.39
1188	NASDAQ	PTH	Fri, Jul 1, 2011	31.75	32.28	31.75	32.27
1187	NASDAQ	PTH	Thu, Jun 30, 2011	31.58	31.77	31.58	31.74
1186	NASDAQ	PTH	Wed, Jun 29, 2011	31.74	31.74	31.49	31.55
1185	NASDAQ	PTH	Tue, Jun 28, 2011	31.13	31.64	31.13	31.52
1184	NASDAQ	PTH	Mon, Jun 27, 2011	30.93	31.16	30.91	31.14
1183	NASDAQ	PTH	Fri, Jun 24, 2011	31.25	31.25	30.74	30.82
1182	NASDAQ	PTH	Thu, Jun 23, 2011	30.59	31.10	30.58	31.02
1181	NASDAQ	PTH	Wed, Jun 22, 2011	31.28	31.44	31.17	31.19
1180	NASDAQ	PTH	Tue, Jun 21, 2011	30.99	31.37	30.95	31.33
1179	NASDAQ	PTH	Mon, Jun 20, 2011	30.59	30.82	30.59	30.78
1178	NASDAQ	PTH	Fri, Jun 17, 2011	30.72	30.72	30.38	30.39
1177	NASDAQ	PTH	Thu, Jun 16, 2011	30.39	30.63	30.24	30.44
1176	NASDAQ	PTH	Wed, Jun 15, 2011	30.77	30.90	30.45	30.45
1175	NASDAQ	PTH	Tue, Jun 14, 2011	30.69	31.07	30.69	30.98
1174	NASDAQ	PTH	Mon, Jun 13, 2011	30.48	30.63	30.46	30.46
1173	NASDAQ	PTH	Fri, Jun 10, 2011	30.85	30.85	30.33	30.54
1172	NASDAQ	PTH	Thu, Jun 9, 2011	30.64	31.14	30.64	30.96
1171	NASDAQ	PTH	Wed, Jun 8, 2011	30.63	30.77	30.53	30.63
1170	NASDAQ	PTH	Tue, Jun 7, 2011	30.69	30.89	30.69	30.77
1169	NASDAQ	PTH	Mon, Jun 6, 2011	30.74	30.74	30.55	30.60
1168	NASDAQ	PTH	Fri, Jun 3, 2011	30.94	31.22	30.94	31.04
1167	NASDAQ	PTH	Thu, Jun 2, 2011	31.40	31.46	31.19	31.30
1166	NASDAQ	PTH	Wed, Jun 1, 2011	31.65	31.65	31.44	31.44
1165	NASDAQ	PTH	Tue, May 31, 2011	31.83	31.93	31.65	31.93
1164	NASDAQ	PTH	Fri, May 27, 2011	31.60	31.65	31.50	31.54
1163	NASDAQ	PTH	Thu, May 26, 2011	31.18	31.54	31.07	31.50
1162	NASDAQ	PTH	Wed, May 25, 2011	31.04	31.30	30.91	31.24
1161	NASDAQ	PTH	Tue, May 24, 2011	31.26	31.26	30.99	31.22
1160	NASDAQ	PTH	Mon, May 23, 2011	31.37	31.37	31.07	31.22
1159	NASDAQ	PTH	Fri, May 20, 2011	31.98	31.98	31.68	31.78
1158	NASDAQ	PTH	Thu, May 19, 2011	32.14	32.14	31.87	32.05
1157	NASDAQ	PTH	Wed, May 18, 2011	31.56	31.95	31.56	31.95
1156	NASDAQ	PTH	Tue, May 17, 2011	31.48	31.54	31.28	31.45
1155	NASDAQ	PTH	Mon, May 16, 2011	31.59	31.82	31.59	31.61
1154	NASDAQ	PTH	Fri, May 13, 2011	32.19	32.19	31.63	31.75
1153	NASDAQ	PTH	Thu, May 12, 2011	31.64	31.99	31.43	31.95
1152	NASDAQ	PTH	Wed, May 11, 2011	31.90	31.90	31.53	31.66
1151	NASDAQ	PTH	Tue, May 10, 2011	31.81	31.95	31.65	31.95
1150	NASDAQ	PTH	Mon, May 9, 2011	31.33	31.65	31.33	31.64
1149	NASDAQ	PTH	Fri, May 6, 2011	31.44	31.63	31.30	31.43
1148	NASDAQ	PTH	Thu, May 5, 2011	30.95	31.44	30.95	31.20
1147	NASDAQ	PTH	Wed, May 4, 2011	31.32	31.34	31.03	31.18
1146	NASDAQ	PTH	Tue, May 3, 2011	31.35	31.47	31.24	31.29
1145	NASDAQ	PTH	Mon, May 2, 2011	31.59	31.79	31.56	31.60
1144	NASDAQ	PTH	Fri, Apr 29, 2011	31.50	31.54	31.40	31.47
1143	NASDAQ	PTH	Thu, Apr 28, 2011	31.40	31.71	31.40	31.71
1142	NASDAQ	PTH	Wed, Apr 27, 2011	31.13	31.50	31.15	31.47
1141	NASDAQ	PTH	Tue, Apr 26, 2011	30.96	31.13	30.93	31.12
1140	NASDAQ	PTH	Mon, Apr 25, 2011	30.60	30.60	30.40	30.51
1139	NASDAQ	PTH	Thu, Apr 21, 2011	30.58	30.79	30.58	30.68
1138	NASDAQ	PTH	Wed, Apr 20, 2011	30.27	30.36	30.18	30.32
1137	NASDAQ	PTH	Tue, Apr 19, 2011	29.86	30.00	29.78	30.00
1136	NASDAQ	PTH	Mon, Apr 18, 2011	30.21	30.21	29.54	29.75
1135	NASDAQ	PTH	Fri, Apr 15, 2011	30.16	30.36	30.15	30.36
1134	NASDAQ	PTH	Thu, Apr 14, 2011	30.29	30.29	29.89	30.14
1133	NASDAQ	PTH	Wed, Apr 13, 2011	30.00	30.08	29.91	30.08
1132	NASDAQ	PTH	Tue, Apr 12, 2011	29.70	30.04	29.87	29.96
1131	NASDAQ	PTH	Mon, Apr 11, 2011	30.16	30.05	29.82	29.89
1130	NASDAQ	PTH	Fri, Apr 8, 2011	30.03	30.08	29.85	29.97
1129	NASDAQ	PTH	Thu, Apr 7, 2011	30.36	30.42	30.06	30.11
1128	NASDAQ	PTH	Wed, Apr 6, 2011	30.31	30.31	30.13	30.20
1127	NASDAQ	PTH	Tue, Apr 5, 2011	30.10	30.38	30.10	30.19
1126	NASDAQ	PTH	Mon, Apr 4, 2011	30.01	30.13	30.01	30.06
1125	NASDAQ	PTH	Fri, Apr 1, 2011	29.81	29.91	29.81	29.87
1124	NASDAQ	PTH	Thu, Mar 31, 2011	29.51	29.64	29.51	29.64
1123	NASDAQ	PTH	Wed, Mar 30, 2011	29.37	29.65	29.37	29.54
1122	NASDAQ	PTH	Tue, Mar 29, 2011	29.05	29.22	29.04	29.15
1121	NASDAQ	PTH	Mon, Mar 28, 2011	29.00	29.00	28.89	28.89
1120	NASDAQ	PTH	Fri, Mar 25, 2011	28.83	29.09	28.83	28.97
1119	NASDAQ	PTH	Thu, Mar 24, 2011	28.59	28.69	28.53	28.69
1118	NASDAQ	PTH	Wed, Mar 23, 2011	28.64	28.64	28.03	28.42
1117	NASDAQ	PTH	Tue, Mar 22, 2011	28.50	28.50	28.38	28.42
1116	NASDAQ	PTH	Mon, Mar 21, 2011	28.43	28.58	28.43	28.47
1115	NASDAQ	PTH	Fri, Mar 18, 2011	28.33	28.35	28.07	28.07
1114	NASDAQ	PTH	Thu, Mar 17, 2011	28.11	28.14	28.00	28.02
1113	NASDAQ	PTH	Wed, Mar 16, 2011	28.22	28.32	27.84	27.84
1112	NASDAQ	PTH	Tue, Mar 15, 2011	27.94	28.39	27.94	28.26
1111	NASDAQ	PTH	Mon, Mar 14, 2011	28.66	28.69	28.32	28.45
1110	NASDAQ	PTH	Fri, Mar 11, 2011	28.46	28.79	28.46	28.79
1109	NASDAQ	PTH	Thu, Mar 10, 2011	28.73	28.77	28.53	28.69
1108	NASDAQ	PTH	Wed, Mar 9, 2011	29.33	29.33	29.09	29.21
1107	NASDAQ	PTH	Tue, Mar 8, 2011	28.96	29.18	28.96	29.10
1106	NASDAQ	PTH	Mon, Mar 7, 2011	29.11	29.11	28.46	28.68
1105	NASDAQ	PTH	Fri, Mar 4, 2011	29.10	29.10	28.81	28.99
1104	NASDAQ	PTH	Thu, Mar 3, 2011	28.63	29.13	28.63	29.10
1103	NASDAQ	PTH	Wed, Mar 2, 2011	28.15	28.48	28.15	28.48
1102	NASDAQ	PTH	Tue, Mar 1, 2011	28.37	28.43	28.19	28.25
1101	NASDAQ	PTH	Mon, Feb 28, 2011	28.39	28.59	28.30	28.38
1100	NASDAQ	PTH	Fri, Feb 25, 2011	28.11	28.35	28.11	28.32
1099	NASDAQ	PTH	Thu, Feb 24, 2011	28.00	28.00	27.76	27.85
1098	NASDAQ	PTH	Wed, Feb 23, 2011	28.19	28.19	27.88	27.90
1097	NASDAQ	PTH	Tue, Feb 22, 2011	28.64	28.64	28.18	28.29
1096	NASDAQ	PTH	Fri, Feb 18, 2011	28.70	28.74	28.59	28.64
1095	NASDAQ	PTH	Thu, Feb 17, 2011	28.40	28.57	28.36	28.53
1094	NASDAQ	PTH	Wed, Feb 16, 2011	28.25	28.33	28.21	28.32
1093	NASDAQ	PTH	Tue, Feb 15, 2011	28.07	28.23	27.30	28.16
1092	NASDAQ	PTH	Mon, Feb 14, 2011	28.03	28.24	28.03	28.24
1091	NASDAQ	PTH	Fri, Feb 11, 2011	27.88	28.10	27.88	28.06
1090	NASDAQ	PTH	Thu, Feb 10, 2011	27.82	27.94	27.82	27.83
1089	NASDAQ	PTH	Wed, Feb 9, 2011	27.75	27.88	27.70	27.81
1088	NASDAQ	PTH	Tue, Feb 8, 2011	27.75	27.80	27.72	27.76
1087	NASDAQ	PTH	Mon, Feb 7, 2011	27.65	27.80	27.65	27.70
1086	NASDAQ	PTH	Fri, Feb 4, 2011	27.70	27.78	27.50	27.59
1085	NASDAQ	PTH	Thu, Feb 3, 2011	27.36	27.68	27.36	27.67
1084	NASDAQ	PTH	Wed, Feb 2, 2011	27.47	27.52	27.47	27.47
1083	NASDAQ	PTH	Tue, Feb 1, 2011	27.47	27.62	27.45	27.62
1082	NASDAQ	PTH	Mon, Jan 31, 2011	27.11	27.29	27.11	27.17
1081	NASDAQ	PTH	Fri, Jan 28, 2011	27.61	27.61	27.13	27.19
1080	NASDAQ	PTH	Thu, Jan 27, 2011	27.59	27.82	27.59	27.82
1079	NASDAQ	PTH	Wed, Jan 26, 2011	27.45	27.69	27.45	27.69
1078	NASDAQ	PTH	Tue, Jan 25, 2011	27.21	27.40	27.21	27.40
1077	NASDAQ	PTH	Mon, Jan 24, 2011	27.24	27.28	27.18	27.18
1076	NASDAQ	PTH	Fri, Jan 21, 2011	27.37	27.37	27.13	27.13
1075	NASDAQ	PTH	Thu, Jan 20, 2011	27.31	27.31	27.14	27.22
1074	NASDAQ	PTH	Wed, Jan 19, 2011	27.65	27.65	27.27	27.31
1073	NASDAQ	PTH	Tue, Jan 18, 2011	27.75	27.77	27.62	27.77
1072	NASDAQ	PTH	Fri, Jan 14, 2011	27.32	27.66	27.32	27.66
1071	NASDAQ	PTH	Thu, Jan 13, 2011	27.47	27.55	27.43	27.43
1070	NASDAQ	PTH	Wed, Jan 12, 2011	27.38	27.49	27.38	27.41
1069	NASDAQ	PTH	Tue, Jan 11, 2011	27.28	27.37	27.27	27.30
1068	NASDAQ	PTH	Mon, Jan 10, 2011	27.02	27.20	26.90	27.20
1067	NASDAQ	PTH	Fri, Jan 7, 2011	27.10	27.16	26.89	27.00
1066	NASDAQ	PTH	Thu, Jan 6, 2011	27.14	27.19	27.07	27.11
1065	NASDAQ	PTH	Wed, Jan 5, 2011	26.87	27.11	26.87	27.07
1064	NASDAQ	PTH	Tue, Jan 4, 2011	27.16	27.18	26.80	26.91
1063	NASDAQ	PTH	Mon, Jan 3, 2011	27.05	27.31	27.05	27.23
1062	NASDAQ	PTH	Fri, Dec 31, 2010	26.99	27.08	26.84	26.85
1061	NASDAQ	PTH	Thu, Dec 30, 2010	27.04	27.10	27.03	27.07
1060	NASDAQ	PTH	Wed, Dec 29, 2010	27.08	27.11	27.01	27.06
1059	NASDAQ	PTH	Tue, Dec 28, 2010	26.99	27.07	26.95	27.04
1058	NASDAQ	PTH	Mon, Dec 27, 2010	27.02	27.14	26.99	27.14
1057	NASDAQ	PTH	Thu, Dec 23, 2010	27.22	27.22	27.16	27.18
1056	NASDAQ	PTH	Wed, Dec 22, 2010	27.22	27.26	27.16	27.16
1055	NASDAQ	PTH	Tue, Dec 21, 2010	27.18	27.22	27.18	27.20
1054	NASDAQ	PTH	Mon, Dec 20, 2010	27.01	27.03	26.98	26.98
1053	NASDAQ	PTH	Fri, Dec 17, 2010	26.82	27.05	26.82	27.02
1052	NASDAQ	PTH	Thu, Dec 16, 2010	26.75	27.04	26.75	27.00
1051	NASDAQ	PTH	Wed, Dec 15, 2010	26.60	26.92	26.58	26.83
1050	NASDAQ	PTH	Tue, Dec 14, 2010	26.40	26.76	26.40	26.71
1049	NASDAQ	PTH	Mon, Dec 13, 2010	26.56	26.57	26.56	26.57
1048	NASDAQ	PTH	Fri, Dec 10, 2010	26.18	26.60	26.18	26.49
1047	NASDAQ	PTH	Thu, Dec 9, 2010	26.20	26.24	26.14	26.16
1046	NASDAQ	PTH	Wed, Dec 8, 2010	26.22	26.28	26.18	26.18
1045	NASDAQ	PTH	Tue, Dec 7, 2010	26.26	26.27	26.20	26.26
1044	NASDAQ	PTH	Mon, Dec 6, 2010	26.04	26.15	26.04	26.12
1043	NASDAQ	PTH	Fri, Dec 3, 2010	26.19	26.19	25.98	26.11
1042	NASDAQ	PTH	Thu, Dec 2, 2010	26.04	26.11	26.04	26.10
1041	NASDAQ	PTH	Wed, Dec 1, 2010	25.95	26.01	25.91	25.92
1040	NASDAQ	PTH	Tue, Nov 30, 2010	25.38	25.55	25.38	25.49
1039	NASDAQ	PTH	Mon, Nov 29, 2010	25.76	25.76	25.40	25.69
1038	NASDAQ	PTH	Fri, Nov 26, 2010	25.96	25.96	25.92	25.94
1037	NASDAQ	PTH	Wed, Nov 24, 2010	25.96	26.05	25.95	25.98
1036	NASDAQ	PTH	Tue, Nov 23, 2010	25.66	25.76	25.62	25.70
1035	NASDAQ	PTH	Mon, Nov 22, 2010	25.78	25.91	25.71	25.87
1034	NASDAQ	PTH	Fri, Nov 19, 2010	25.66	25.94	25.66	25.84
1033	NASDAQ	PTH	Thu, Nov 18, 2010	25.79	25.86	25.79	25.80
1032	NASDAQ	PTH	Wed, Nov 17, 2010	25.41	25.54	25.36	25.46
1031	NASDAQ	PTH	Tue, Nov 16, 2010	25.61	25.66	25.35	25.40
1030	NASDAQ	PTH	Mon, Nov 15, 2010	25.84	25.95	25.84	25.95
1029	NASDAQ	PTH	Fri, Nov 12, 2010	26.00	26.08	25.81	25.87
1028	NASDAQ	PTH	Thu, Nov 11, 2010	25.86	26.17	25.86	26.17
1027	NASDAQ	PTH	Wed, Nov 10, 2010	25.65	26.06	25.65	26.05
1026	NASDAQ	PTH	Tue, Nov 9, 2010	26.00	26.05	25.86	25.86
1025	NASDAQ	PTH	Mon, Nov 8, 2010	25.82	25.97	25.82	25.96
1024	NASDAQ	PTH	Fri, Nov 5, 2010	25.91	25.95	25.82	25.82
1023	NASDAQ	PTH	Thu, Nov 4, 2010	25.66	25.86	25.66	25.81
1022	NASDAQ	PTH	Wed, Nov 3, 2010	25.55	25.60	25.42	25.44
1021	NASDAQ	PTH	Tue, Nov 2, 2010	25.42	25.56	25.40	25.54
1020	NASDAQ	PTH	Mon, Nov 1, 2010	25.25	25.38	25.02	25.05
1019	NASDAQ	PTH	Fri, Oct 29, 2010	25.25	25.26	25.22	25.23
1018	NASDAQ	PTH	Thu, Oct 28, 2010	25.38	25.38	25.17	25.28
1017	NASDAQ	PTH	Wed, Oct 27, 2010	25.00	25.10	24.98	24.99
1016	NASDAQ	PTH	Tue, Oct 26, 2010	25.03	25.27	25.03	25.19
1015	NASDAQ	PTH	Mon, Oct 25, 2010	25.32	25.52	25.29	25.29
1014	NASDAQ	PTH	Fri, Oct 22, 2010	25.19	25.22	25.13	25.21
1013	NASDAQ	PTH	Thu, Oct 21, 2010	25.18	25.18	24.99	25.09
1012	NASDAQ	PTH	Wed, Oct 20, 2010	24.89	25.17	24.89	25.08
1011	NASDAQ	PTH	Tue, Oct 19, 2010	25.11	25.13	24.75	24.81
1010	NASDAQ	PTH	Mon, Oct 18, 2010	25.20	25.44	25.20	25.44
1009	NASDAQ	PTH	Fri, Oct 15, 2010	25.37	25.37	25.14	25.21
1008	NASDAQ	PTH	Thu, Oct 14, 2010	25.25	25.37	25.09	25.14
1007	NASDAQ	PTH	Wed, Oct 13, 2010	25.08	25.33	25.08	25.32
1006	NASDAQ	PTH	Tue, Oct 12, 2010	24.92	25.02	24.78	24.99
1005	NASDAQ	PTH	Mon, Oct 11, 2010	24.90	25.05	24.90	24.96
1004	NASDAQ	PTH	Fri, Oct 8, 2010	24.80	24.93	24.70	24.93
1003	NASDAQ	PTH	Thu, Oct 7, 2010	24.69	24.84	24.69	24.77
1002	NASDAQ	PTH	Wed, Oct 6, 2010	24.93	24.95	24.71	24.76
1001	NASDAQ	PTH	Tue, Oct 5, 2010	24.82	25.01	24.81	24.99
1000	NASDAQ	PTH	Mon, Oct 4, 2010	24.54	24.54	24.40	24.42
999	NASDAQ	PTH	Fri, Oct 1, 2010	24.97	24.97	24.64	24.78
998	NASDAQ	PTH	Thu, Sep 30, 2010	25.00	25.00	24.69	24.83
997	NASDAQ	PTH	Wed, Sep 29, 2010	24.71	24.84	24.61	24.76
996	NASDAQ	PTH	Tue, Sep 28, 2010	24.35	24.60	24.29	24.57
995	NASDAQ	PTH	Mon, Sep 27, 2010	24.47	24.53	24.42	24.46
994	NASDAQ	PTH	Fri, Sep 24, 2010	24.40	24.55	24.40	24.52
993	NASDAQ	PTH	Thu, Sep 23, 2010	24.26	24.31	24.04	24.04
992	NASDAQ	PTH	Wed, Sep 22, 2010	24.38	24.38	24.14	24.19
991	NASDAQ	PTH	Tue, Sep 21, 2010	24.41	24.52	24.33	24.38
990	NASDAQ	PTH	Mon, Sep 20, 2010	24.02	24.41	24.02	24.41
989	NASDAQ	PTH	Fri, Sep 17, 2010	24.04	24.04	23.84	23.95
988	NASDAQ	PTH	Thu, Sep 16, 2010	24.01	24.01	23.86	23.89
987	NASDAQ	PTH	Wed, Sep 15, 2010	23.73	24.11	23.73	24.11
986	NASDAQ	PTH	Tue, Sep 14, 2010	23.60	23.86	23.60	23.81
985	NASDAQ	PTH	Mon, Sep 13, 2010	23.78	23.85	23.71	23.77
984	NASDAQ	PTH	Fri, Sep 10, 2010	23.40	23.58	23.35	23.55
983	NASDAQ	PTH	Thu, Sep 9, 2010	23.32	23.39	23.22	23.38
982	NASDAQ	PTH	Wed, Sep 8, 2010	22.98	23.13	22.98	23.07
981	NASDAQ	PTH	Tue, Sep 7, 2010	23.15	23.15	22.92	22.93
980	NASDAQ	PTH	Fri, Sep 3, 2010	23.13	23.22	23.09	23.22
979	NASDAQ	PTH	Thu, Sep 2, 2010	22.61	22.88	22.61	22.87
978	NASDAQ	PTH	Wed, Sep 1, 2010	22.64	22.67	22.55	22.67
977	NASDAQ	PTH	Tue, Aug 31, 2010	22.15	22.21	21.99	22.03
976	NASDAQ	PTH	Mon, Aug 30, 2010	22.54	22.61	22.17	22.17
975	NASDAQ	PTH	Fri, Aug 27, 2010	22.21	22.62	22.03	22.62
974	NASDAQ	PTH	Thu, Aug 26, 2010	22.51	22.57	22.20	22.20
973	NASDAQ	PTH	Wed, Aug 25, 2010	22.02	22.54	22.00	22.54
972	NASDAQ	PTH	Tue, Aug 24, 2010	22.11	22.30	22.11	22.13
971	NASDAQ	PTH	Mon, Aug 23, 2010	22.82	22.82	22.57	22.57
970	NASDAQ	PTH	Fri, Aug 20, 2010	22.68	22.68	22.48	22.67
969	NASDAQ	PTH	Thu, Aug 19, 2010	23.17	23.17	22.72	22.75
968	NASDAQ	PTH	Wed, Aug 18, 2010	23.25	23.46	23.06	23.31
967	NASDAQ	PTH	Tue, Aug 17, 2010	23.13	23.43	23.05	23.28
966	NASDAQ	PTH	Mon, Aug 16, 2010	22.83	23.06	22.82	22.95
965	NASDAQ	PTH	Fri, Aug 13, 2010	22.96	23.11	22.93	22.98
964	NASDAQ	PTH	Thu, Aug 12, 2010	22.89	23.16	22.89	23.09
963	NASDAQ	PTH	Wed, Aug 11, 2010	23.27	23.30	23.04	23.04
962	NASDAQ	PTH	Tue, Aug 10, 2010	23.96	23.96	23.60	23.89
961	NASDAQ	PTH	Mon, Aug 9, 2010	23.97	24.00	23.88	23.97
960	NASDAQ	PTH	Fri, Aug 6, 2010	23.80	23.87	23.46	23.86
959	NASDAQ	PTH	Thu, Aug 5, 2010	23.69	23.90	23.69	23.81
958	NASDAQ	PTH	Wed, Aug 4, 2010	23.51	23.93	23.51	23.92
957	NASDAQ	PTH	Tue, Aug 3, 2010	23.28	23.71	23.28	23.52
956	NASDAQ	PTH	Mon, Aug 2, 2010	23.44	23.54	23.39	23.43
955	NASDAQ	PTH	Fri, Jul 30, 2010	22.62	23.14	22.56	23.14
954	NASDAQ	PTH	Thu, Jul 29, 2010	22.83	23.02	22.58	22.82
953	NASDAQ	PTH	Wed, Jul 28, 2010	23.01	23.01	22.66	22.69
952	NASDAQ	PTH	Tue, Jul 27, 2010	23.31	23.31	23.07	23.09
951	NASDAQ	PTH	Mon, Jul 26, 2010	22.91	23.30	22.91	23.30
950	NASDAQ	PTH	Fri, Jul 23, 2010	22.64	22.95	22.64	22.86
949	NASDAQ	PTH	Thu, Jul 22, 2010	22.74	22.99	22.67	22.70
948	NASDAQ	PTH	Wed, Jul 21, 2010	23.06	23.10	22.45	22.52
947	NASDAQ	PTH	Tue, Jul 20, 2010	22.77	23.06	22.77	23.03
946	NASDAQ	PTH	Mon, Jul 19, 2010	22.97	23.05	22.88	22.97
945	NASDAQ	PTH	Fri, Jul 16, 2010	23.50	23.52	23.01	23.02
944	NASDAQ	PTH	Thu, Jul 15, 2010	23.62	23.69	23.41	23.68
943	NASDAQ	PTH	Wed, Jul 14, 2010	23.54	23.69	23.51	23.58
942	NASDAQ	PTH	Tue, Jul 13, 2010	23.43	23.66	23.40	23.59
941	NASDAQ	PTH	Mon, Jul 12, 2010	23.37	23.40	23.18	23.25
940	NASDAQ	PTH	Fri, Jul 9, 2010	23.29	23.42	23.29	23.42
939	NASDAQ	PTH	Thu, Jul 8, 2010	23.30	23.35	23.18	23.32
938	NASDAQ	PTH	Wed, Jul 7, 2010	22.65	23.15	22.65	23.15
937	NASDAQ	PTH	Tue, Jul 6, 2010	22.97	23.13	22.61	22.73
936	NASDAQ	PTH	Fri, Jul 2, 2010	22.91	22.91	22.69	22.86
935	NASDAQ	PTH	Thu, Jul 1, 2010	22.93	22.93	22.35	22.86
934	NASDAQ	PTH	Wed, Jun 30, 2010	23.58	23.69	23.27	23.33
933	NASDAQ	PTH	Tue, Jun 29, 2010	23.81	23.81	23.41	23.58
932	NASDAQ	PTH	Mon, Jun 28, 2010	24.35	24.37	24.29	24.34
931	NASDAQ	PTH	Fri, Jun 25, 2010	24.00	24.36	24.00	24.26
930	NASDAQ	PTH	Thu, Jun 24, 2010	24.19	24.32	24.07	24.10
929	NASDAQ	PTH	Wed, Jun 23, 2010	24.42	24.50	24.20	24.41
928	NASDAQ	PTH	Tue, Jun 22, 2010	24.91	25.01	24.55	24.55
927	NASDAQ	PTH	Mon, Jun 21, 2010	25.21	25.25	24.78	24.82
926	NASDAQ	PTH	Fri, Jun 18, 2010	25.12	25.12	24.93	24.96
925	NASDAQ	PTH	Thu, Jun 17, 2010	25.08	25.15	24.94	25.04
924	NASDAQ	PTH	Wed, Jun 16, 2010	24.95	25.11	24.92	25.06
923	NASDAQ	PTH	Tue, Jun 15, 2010	24.69	24.99	24.69	24.98
922	NASDAQ	PTH	Mon, Jun 14, 2010	24.65	24.81	24.55	24.55
921	NASDAQ	PTH	Fri, Jun 11, 2010	24.43	24.43	24.26	24.36
920	NASDAQ	PTH	Thu, Jun 10, 2010	24.03	24.23	23.99	24.22
919	NASDAQ	PTH	Wed, Jun 9, 2010	23.85	24.09	23.63	23.73
918	NASDAQ	PTH	Tue, Jun 8, 2010	23.78	23.84	23.40	23.71
917	NASDAQ	PTH	Mon, Jun 7, 2010	24.07	24.23	23.80	23.80
916	NASDAQ	PTH	Fri, Jun 4, 2010	24.53	24.70	24.04	24.05
915	NASDAQ	PTH	Thu, Jun 3, 2010	24.64	24.93	24.64	24.93
914	NASDAQ	PTH	Wed, Jun 2, 2010	24.14	24.60	24.14	24.60
913	NASDAQ	PTH	Tue, Jun 1, 2010	24.36	24.50	24.10	24.10
912	NASDAQ	PTH	Fri, May 28, 2010	24.64	24.78	24.58	24.77
911	NASDAQ	PTH	Thu, May 27, 2010	24.55	24.63	24.34	24.63
910	NASDAQ	PTH	Wed, May 26, 2010	24.13	24.41	23.98	24.08
909	NASDAQ	PTH	Tue, May 25, 2010	23.64	23.98	23.44	23.98
908	NASDAQ	PTH	Mon, May 24, 2010	24.08	24.38	24.07	24.16
907	NASDAQ	PTH	Fri, May 21, 2010	23.58	24.10	23.54	24.01
906	NASDAQ	PTH	Thu, May 20, 2010	24.36	24.47	24.00	24.00
905	NASDAQ	PTH	Wed, May 19, 2010	25.05	25.05	24.71	24.90
904	NASDAQ	PTH	Tue, May 18, 2010	25.50	25.50	24.94	25.00
903	NASDAQ	PTH	Mon, May 17, 2010	25.31	25.32	24.76	25.27
902	NASDAQ	PTH	Fri, May 14, 2010	25.39	25.47	24.93	25.12
901	NASDAQ	PTH	Thu, May 13, 2010	25.70	25.75	25.49	25.52
900	NASDAQ	PTH	Wed, May 12, 2010	25.40	25.72	25.28	25.71
899	NASDAQ	PTH	Tue, May 11, 2010	25.00	25.46	25.00	25.28
898	NASDAQ	PTH	Mon, May 10, 2010	25.17	25.20	24.90	25.15
897	NASDAQ	PTH	Fri, May 7, 2010	24.48	24.58	24.05	24.18
896	NASDAQ	PTH	Thu, May 6, 2010	25.32	25.41	23.87	24.77
895	NASDAQ	PTH	Wed, May 5, 2010	25.45	25.50	25.23	25.42
894	NASDAQ	PTH	Tue, May 4, 2010	25.69	25.73	25.47	25.52
893	NASDAQ	PTH	Mon, May 3, 2010	25.78	25.95	25.70	25.95
892	NASDAQ	PTH	Fri, Apr 30, 2010	26.15	26.25	25.65	25.65
891	NASDAQ	PTH	Thu, Apr 29, 2010	26.00	26.19	25.96	26.19
890	NASDAQ	PTH	Wed, Apr 28, 2010	25.74	25.87	25.70	25.80
889	NASDAQ	PTH	Tue, Apr 27, 2010	25.94	26.02	25.61	25.61
888	NASDAQ	PTH	Mon, Apr 26, 2010	26.02	26.13	25.83	25.85
887	NASDAQ	PTH	Fri, Apr 23, 2010	25.95	26.08	25.88	26.08
886	NASDAQ	PTH	Thu, Apr 22, 2010	25.83	25.91	25.69	25.91
885	NASDAQ	PTH	Wed, Apr 21, 2010	26.05	26.12	25.85	25.98
884	NASDAQ	PTH	Tue, Apr 20, 2010	25.90	26.17	25.85	26.17
883	NASDAQ	PTH	Mon, Apr 19, 2010	25.56	25.82	25.56	25.76
882	NASDAQ	PTH	Fri, Apr 16, 2010	25.79	25.86	25.54	25.70
881	NASDAQ	PTH	Thu, Apr 15, 2010	25.75	25.85	25.70	25.79
880	NASDAQ	PTH	Wed, Apr 14, 2010	25.69	25.75	25.60	25.74
879	NASDAQ	PTH	Tue, Apr 13, 2010	25.55	25.63	25.41	25.63
878	NASDAQ	PTH	Mon, Apr 12, 2010	25.55	25.63	25.55	25.61
877	NASDAQ	PTH	Fri, Apr 9, 2010	25.39	25.55	25.39	25.55
876	NASDAQ	PTH	Thu, Apr 8, 2010	25.46	25.47	25.23	25.44
875	NASDAQ	PTH	Wed, Apr 7, 2010	25.46	25.53	25.40	25.41
874	NASDAQ	PTH	Tue, Apr 6, 2010	25.55	25.66	25.54	25.58
873	NASDAQ	PTH	Mon, Apr 5, 2010	25.63	25.67	25.56	25.57
872	NASDAQ	PTH	Thu, Apr 1, 2010	25.45	25.51	25.37	25.43
871	NASDAQ	PTH	Wed, Mar 31, 2010	25.36	25.47	25.27	25.27
870	NASDAQ	PTH	Tue, Mar 30, 2010	25.39	25.49	25.36	25.43
869	NASDAQ	PTH	Mon, Mar 29, 2010	25.23	25.35	25.23	25.35
868	NASDAQ	PTH	Fri, Mar 26, 2010	25.28	25.34	25.15	25.15
867	NASDAQ	PTH	Thu, Mar 25, 2010	25.70	25.70	25.32	25.32
866	NASDAQ	PTH	Wed, Mar 24, 2010	25.76	25.76	25.44	25.45
865	NASDAQ	PTH	Tue, Mar 23, 2010	25.92	25.92	25.49	25.75
864	NASDAQ	PTH	Mon, Mar 22, 2010	25.10	25.66	25.10	25.64
863	NASDAQ	PTH	Fri, Mar 19, 2010	25.23	25.25	25.19	25.25
862	NASDAQ	PTH	Thu, Mar 18, 2010	25.15	25.33	25.14	25.31
861	NASDAQ	PTH	Wed, Mar 17, 2010	25.15	25.24	25.10	25.19
860	NASDAQ	PTH	Tue, Mar 16, 2010	24.88	25.10	24.88	25.10
859	NASDAQ	PTH	Mon, Mar 15, 2010	24.64	24.96	24.64	24.94
858	NASDAQ	PTH	Fri, Mar 12, 2010	24.96	24.96	24.70	24.81
857	NASDAQ	PTH	Thu, Mar 11, 2010	24.69	24.85	24.68	24.85
856	NASDAQ	PTH	Wed, Mar 10, 2010	24.57	24.74	24.57	24.66
855	NASDAQ	PTH	Tue, Mar 9, 2010	24.64	24.67	24.55	24.56
854	NASDAQ	PTH	Mon, Mar 8, 2010	24.79	24.84	24.68	24.69
853	NASDAQ	PTH	Fri, Mar 5, 2010	24.58	24.84	24.58	24.84
852	NASDAQ	PTH	Thu, Mar 4, 2010	24.51	24.51	24.34	24.46
851	NASDAQ	PTH	Wed, Mar 3, 2010	24.61	24.69	24.41	24.41
850	NASDAQ	PTH	Tue, Mar 2, 2010	24.45	24.64	24.45	24.59
849	NASDAQ	PTH	Mon, Mar 1, 2010	23.97	24.33	23.97	24.29
848	NASDAQ	PTH	Fri, Feb 26, 2010	23.89	24.03	23.85	23.95
847	NASDAQ	PTH	Thu, Feb 25, 2010	23.63	23.85	23.62	23.84
846	NASDAQ	PTH	Wed, Feb 24, 2010	23.96	23.98	23.82	23.94
845	NASDAQ	PTH	Tue, Feb 23, 2010	24.03	24.05	23.81	23.82
844	NASDAQ	PTH	Mon, Feb 22, 2010	24.09	24.16	24.03	24.08
843	NASDAQ	PTH	Fri, Feb 19, 2010	23.92	24.09	23.92	24.08
842	NASDAQ	PTH	Thu, Feb 18, 2010	24.00	24.16	23.97	24.16
841	NASDAQ	PTH	Wed, Feb 17, 2010	23.84	24.00	23.83	23.90
840	NASDAQ	PTH	Tue, Feb 16, 2010	23.75	23.75	23.51	23.67
839	NASDAQ	PTH	Fri, Feb 12, 2010	23.22	23.44	23.22	23.43
838	NASDAQ	PTH	Thu, Feb 11, 2010	23.09	23.42	22.99	23.41
837	NASDAQ	PTH	Wed, Feb 10, 2010	23.07	23.17	22.85	23.05
836	NASDAQ	PTH	Tue, Feb 9, 2010	23.13	23.24	22.93	23.15
835	NASDAQ	PTH	Mon, Feb 8, 2010	22.85	23.08	22.85	22.95
834	NASDAQ	PTH	Fri, Feb 5, 2010	22.94	22.94	22.51	22.87
833	NASDAQ	PTH	Thu, Feb 4, 2010	23.37	23.37	23.00	23.00
832	NASDAQ	PTH	Wed, Feb 3, 2010	23.70	23.71	23.45	23.54
831	NASDAQ	PTH	Tue, Feb 2, 2010	23.44	23.81	23.42	23.78
830	NASDAQ	PTH	Mon, Feb 1, 2010	23.32	23.46	23.24	23.41
829	NASDAQ	PTH	Fri, Jan 29, 2010	23.46	23.59	23.33	23.33
828	NASDAQ	PTH	Thu, Jan 28, 2010	23.69	23.69	23.30	23.48
827	NASDAQ	PTH	Wed, Jan 27, 2010	23.47	23.66	23.47	23.66
826	NASDAQ	PTH	Tue, Jan 26, 2010	23.45	23.72	23.45	23.57
825	NASDAQ	PTH	Mon, Jan 25, 2010	23.71	23.72	23.52	23.60
824	NASDAQ	PTH	Fri, Jan 22, 2010	23.87	24.02	23.59	23.59
823	NASDAQ	PTH	Thu, Jan 21, 2010	24.41	24.41	23.88	23.94
822	NASDAQ	PTH	Wed, Jan 20, 2010	24.68	24.71	24.33	24.51
821	NASDAQ	PTH	Tue, Jan 19, 2010	24.42	24.78	24.32	24.78
820	NASDAQ	PTH	Fri, Jan 15, 2010	24.45	24.45	24.21	24.32
819	NASDAQ	PTH	Thu, Jan 14, 2010	24.44	24.60	24.44	24.57
818	NASDAQ	PTH	Wed, Jan 13, 2010	24.13	24.41	24.13	24.36
817	NASDAQ	PTH	Tue, Jan 12, 2010	24.16	24.18	23.98	23.99
816	NASDAQ	PTH	Mon, Jan 11, 2010	24.15	24.25	24.14	24.20
815	NASDAQ	PTH	Fri, Jan 8, 2010	23.98	24.08	23.92	24.05
814	NASDAQ	PTH	Thu, Jan 7, 2010	23.82	24.02	23.76	24.00
813	NASDAQ	PTH	Wed, Jan 6, 2010	24.00	24.00	23.81	23.81
812	NASDAQ	PTH	Tue, Jan 5, 2010	24.08	24.08	23.88	23.91
811	NASDAQ	PTH	Mon, Jan 4, 2010	24.02	24.03	23.94	24.01
810	NASDAQ	PTH	Thu, Dec 31, 2009	23.98	23.98	23.64	23.64
809	NASDAQ	PTH	Wed, Dec 30, 2009	23.90	23.90	23.79	23.90
808	NASDAQ	PTH	Tue, Dec 29, 2009	23.98	24.02	23.92	23.98
807	NASDAQ	PTH	Mon, Dec 28, 2009	24.05	24.05	23.93	23.96
806	NASDAQ	PTH	Thu, Dec 24, 2009	23.96	23.96	23.84	23.93
805	NASDAQ	PTH	Wed, Dec 23, 2009	23.82	23.86	23.69	23.85
804	NASDAQ	PTH	Tue, Dec 22, 2009	23.56	23.69	23.56	23.65
803	NASDAQ	PTH	Mon, Dec 21, 2009	23.33	23.51	23.33	23.41
802	NASDAQ	PTH	Fri, Dec 18, 2009	23.18	23.18	23.00	23.14
801	NASDAQ	PTH	Thu, Dec 17, 2009	23.43	23.43	23.10	23.23
800	NASDAQ	PTH	Wed, Dec 16, 2009	23.44	23.58	23.38	23.45
799	NASDAQ	PTH	Tue, Dec 15, 2009	23.27	23.45	23.25	23.41
798	NASDAQ	PTH	Mon, Dec 14, 2009	23.03	23.22	22.99	23.22
797	NASDAQ	PTH	Fri, Dec 11, 2009	22.83	22.94	22.81	22.88
796	NASDAQ	PTH	Thu, Dec 10, 2009	22.72	22.85	22.65	22.82
795	NASDAQ	PTH	Wed, Dec 9, 2009	22.60	22.60	22.36	22.56
794	NASDAQ	PTH	Tue, Dec 8, 2009	22.57	22.64	22.43	22.54
793	NASDAQ	PTH	Mon, Dec 7, 2009	22.72	22.83	22.67	22.75
792	NASDAQ	PTH	Fri, Dec 4, 2009	22.72	22.80	22.50	22.59
791	NASDAQ	PTH	Thu, Dec 3, 2009	22.57	22.81	22.38	22.39
790	NASDAQ	PTH	Wed, Dec 2, 2009	22.50	22.71	22.50	22.62
789	NASDAQ	PTH	Tue, Dec 1, 2009	22.23	22.61	22.23	22.53
788	NASDAQ	PTH	Mon, Nov 30, 2009	22.45	22.45	22.16	22.22
787	NASDAQ	PTH	Fri, Nov 27, 2009	22.25	22.50	22.25	22.42
786	NASDAQ	PTH	Wed, Nov 25, 2009	22.76	22.78	22.71	22.76
785	NASDAQ	PTH	Tue, Nov 24, 2009	22.55	22.70	22.45	22.67
784	NASDAQ	PTH	Mon, Nov 23, 2009	22.43	22.62	22.42	22.55
783	NASDAQ	PTH	Fri, Nov 20, 2009	22.09	22.24	22.09	22.21
782	NASDAQ	PTH	Thu, Nov 19, 2009	22.38	22.38	22.02	22.20
781	NASDAQ	PTH	Wed, Nov 18, 2009	22.51	22.51	22.38	22.48
780	NASDAQ	PTH	Tue, Nov 17, 2009	22.49	22.59	22.47	22.54
779	NASDAQ	PTH	Mon, Nov 16, 2009	22.49	22.65	22.49	22.56
778	NASDAQ	PTH	Fri, Nov 13, 2009	22.15	22.34	22.15	22.24
777	NASDAQ	PTH	Thu, Nov 12, 2009	22.37	22.39	22.09	22.10
776	NASDAQ	PTH	Wed, Nov 11, 2009	22.38	22.38	22.19	22.33
775	NASDAQ	PTH	Tue, Nov 10, 2009	22.17	22.29	22.17	22.25
774	NASDAQ	PTH	Mon, Nov 9, 2009	21.96	22.15	21.89	22.13
773	NASDAQ	PTH	Fri, Nov 6, 2009	21.87	21.89	21.83	21.86
772	NASDAQ	PTH	Thu, Nov 5, 2009	21.55	21.84	21.55	21.83
771	NASDAQ	PTH	Wed, Nov 4, 2009	21.38	21.72	21.38	21.43
770	NASDAQ	PTH	Tue, Nov 3, 2009	21.11	21.25	21.05	21.25
769	NASDAQ	PTH	Mon, Nov 2, 2009	21.02	21.19	20.89	21.05
768	NASDAQ	PTH	Fri, Oct 30, 2009	21.14	21.20	20.83	20.87
767	NASDAQ	PTH	Thu, Oct 29, 2009	20.98	21.21	20.98	21.19
766	NASDAQ	PTH	Wed, Oct 28, 2009	21.27	21.27	20.80	20.80
765	NASDAQ	PTH	Tue, Oct 27, 2009	21.34	21.42	21.23	21.31
764	NASDAQ	PTH	Mon, Oct 26, 2009	21.53	21.66	21.25	21.30
763	NASDAQ	PTH	Fri, Oct 23, 2009	21.82	21.82	21.47	21.51
762	NASDAQ	PTH	Thu, Oct 22, 2009	21.58	21.87	21.49	21.81
761	NASDAQ	PTH	Wed, Oct 21, 2009	21.85	22.06	21.59	21.59
760	NASDAQ	PTH	Tue, Oct 20, 2009	22.15	22.15	21.87	21.89
759	NASDAQ	PTH	Mon, Oct 19, 2009	21.88	22.09	21.87	22.03
758	NASDAQ	PTH	Fri, Oct 16, 2009	21.85	21.96	21.76	21.87
757	NASDAQ	PTH	Thu, Oct 15, 2009	21.82	21.96	21.82	21.93
756	NASDAQ	PTH	Wed, Oct 14, 2009	21.78	21.91	21.72	21.91
755	NASDAQ	PTH	Tue, Oct 13, 2009	21.78	21.78	21.55	21.66
754	NASDAQ	PTH	Mon, Oct 12, 2009	21.83	21.89	21.77	21.78
753	NASDAQ	PTH	Fri, Oct 9, 2009	21.45	21.78	21.45	21.78
752	NASDAQ	PTH	Thu, Oct 8, 2009	21.49	21.59	21.44	21.44
751	NASDAQ	PTH	Wed, Oct 7, 2009	21.27	21.38	21.24	21.35
750	NASDAQ	PTH	Tue, Oct 6, 2009	21.15	21.31	21.15	21.23
749	NASDAQ	PTH	Mon, Oct 5, 2009	20.88	21.12	20.78	21.04
748	NASDAQ	PTH	Fri, Oct 2, 2009	20.86	20.96	20.79	20.86
747	NASDAQ	PTH	Thu, Oct 1, 2009	21.21	21.22	20.99	20.99
746	NASDAQ	PTH	Wed, Sep 30, 2009	21.54	21.54	21.16	21.44
745	NASDAQ	PTH	Tue, Sep 29, 2009	21.61	21.66	21.49	21.54
744	NASDAQ	PTH	Mon, Sep 28, 2009	21.59	21.71	21.59	21.61
743	NASDAQ	PTH	Fri, Sep 25, 2009	21.27	21.30	21.15	21.23
742	NASDAQ	PTH	Thu, Sep 24, 2009	21.63	21.63	21.20	21.27
741	NASDAQ	PTH	Wed, Sep 23, 2009	21.82	21.82	21.54	21.54
740	NASDAQ	PTH	Tue, Sep 22, 2009	21.89	21.89	21.63	21.75
739	NASDAQ	PTH	Mon, Sep 21, 2009	21.50	21.83	21.50	21.76
738	NASDAQ	PTH	Fri, Sep 18, 2009	21.70	21.74	21.60	21.63
737	NASDAQ	PTH	Thu, Sep 17, 2009	21.66	21.77	21.64	21.68
736	NASDAQ	PTH	Wed, Sep 16, 2009	21.37	21.74	21.33	21.74
735	NASDAQ	PTH	Tue, Sep 15, 2009	21.47	21.47	21.32	21.42
734	NASDAQ	PTH	Mon, Sep 14, 2009	21.41	21.57	21.41	21.52
733	NASDAQ	PTH	Fri, Sep 11, 2009	21.34	21.40	21.34	21.36
732	NASDAQ	PTH	Thu, Sep 10, 2009	21.18	21.34	21.11	21.34
731	NASDAQ	PTH	Wed, Sep 9, 2009	20.68	21.14	20.68	21.14
730	NASDAQ	PTH	Tue, Sep 8, 2009	21.00	21.00	20.60	20.70
729	NASDAQ	PTH	Fri, Sep 4, 2009	20.61	20.86	20.58	20.82
728	NASDAQ	PTH	Thu, Sep 3, 2009	20.50	20.54	20.39	20.54
727	NASDAQ	PTH	Wed, Sep 2, 2009	20.31	20.57	20.31	20.48
726	NASDAQ	PTH	Tue, Sep 1, 2009	20.61	20.80	20.31	20.41
725	NASDAQ	PTH	Mon, Aug 31, 2009	20.69	20.74	20.63	20.74
724	NASDAQ	PTH	Fri, Aug 28, 2009	21.25	21.25	20.78	20.87
723	NASDAQ	PTH	Thu, Aug 27, 2009	21.16	21.16	20.84	21.04
722	NASDAQ	PTH	Wed, Aug 26, 2009	21.19	21.19	20.97	21.01
721	NASDAQ	PTH	Tue, Aug 25, 2009	21.18	21.24	21.14	21.14
720	NASDAQ	PTH	Mon, Aug 24, 2009	20.99	21.09	20.99	21.06
719	NASDAQ	PTH	Fri, Aug 21, 2009	20.83	20.94	20.74	20.89
718	NASDAQ	PTH	Thu, Aug 20, 2009	20.47	20.70	20.47	20.64
717	NASDAQ	PTH	Wed, Aug 19, 2009	20.45	20.57	20.40	20.52
716	NASDAQ	PTH	Tue, Aug 18, 2009	20.35	20.45	20.29	20.39
715	NASDAQ	PTH	Mon, Aug 17, 2009	20.11	20.42	20.11	20.40
714	NASDAQ	PTH	Fri, Aug 14, 2009	20.30	20.30	20.17	20.25
713	NASDAQ	PTH	Thu, Aug 13, 2009	20.70	20.70	20.39	20.59
712	NASDAQ	PTH	Wed, Aug 12, 2009	20.48	20.64	20.48	20.62
711	NASDAQ	PTH	Tue, Aug 11, 2009	20.28	20.49	20.25	20.34
710	NASDAQ	PTH	Mon, Aug 10, 2009	20.17	20.42	20.17	20.39
709	NASDAQ	PTH	Fri, Aug 7, 2009	20.21	20.38	20.21	20.29
708	NASDAQ	PTH	Thu, Aug 6, 2009	20.45	20.45	20.00	20.08
707	NASDAQ	PTH	Wed, Aug 5, 2009	20.71	20.71	20.38	20.39
706	NASDAQ	PTH	Tue, Aug 4, 2009	20.65	20.76	20.62	20.71
705	NASDAQ	PTH	Mon, Aug 3, 2009	20.65	20.67	20.41	20.62
704	NASDAQ	PTH	Fri, Jul 31, 2009	20.60	20.64	20.44	20.44
703	NASDAQ	PTH	Thu, Jul 30, 2009	20.74	20.75	20.50	20.51
702	NASDAQ	PTH	Wed, Jul 29, 2009	20.43	20.62	20.43	20.62
701	NASDAQ	PTH	Tue, Jul 28, 2009	20.10	20.42	20.10	20.37
700	NASDAQ	PTH	Mon, Jul 27, 2009	20.13	20.28	20.10	20.28
699	NASDAQ	PTH	Fri, Jul 24, 2009	19.94	20.14	19.94	20.13
698	NASDAQ	PTH	Thu, Jul 23, 2009	19.73	19.99	19.73	19.91
697	NASDAQ	PTH	Wed, Jul 22, 2009	19.60	19.72	19.57	19.60
696	NASDAQ	PTH	Tue, Jul 21, 2009	19.78	19.78	19.48	19.62
695	NASDAQ	PTH	Mon, Jul 20, 2009	19.48	19.64	19.48	19.62
694	NASDAQ	PTH	Fri, Jul 17, 2009	19.55	19.63	19.52	19.52
693	NASDAQ	PTH	Thu, Jul 16, 2009	19.44	19.73	19.44	19.70
692	NASDAQ	PTH	Wed, Jul 15, 2009	19.36	19.52	19.28	19.46
691	NASDAQ	PTH	Tue, Jul 14, 2009	19.22	19.22	19.08	19.17
690	NASDAQ	PTH	Mon, Jul 13, 2009	18.88	19.12	18.75	19.04
689	NASDAQ	PTH	Fri, Jul 10, 2009	18.76	18.88	18.72	18.84
688	NASDAQ	PTH	Thu, Jul 9, 2009	19.06	19.06	18.79	18.83
687	NASDAQ	PTH	Wed, Jul 8, 2009	19.15	19.15	18.88	19.01
686	NASDAQ	PTH	Tue, Jul 7, 2009	19.09	19.36	19.09	19.26
685	NASDAQ	PTH	Mon, Jul 6, 2009	18.99	19.18	18.92	19.16
684	NASDAQ	PTH	Thu, Jul 2, 2009	19.42	19.42	19.09	19.10
683	NASDAQ	PTH	Wed, Jul 1, 2009	19.48	19.74	19.48	19.70
682	NASDAQ	PTH	Tue, Jun 30, 2009	19.54	19.54	19.30	19.45
681	NASDAQ	PTH	Mon, Jun 29, 2009	19.52	19.52	19.17	19.50
680	NASDAQ	PTH	Fri, Jun 26, 2009	19.22	19.55	19.22	19.50
679	NASDAQ	PTH	Thu, Jun 25, 2009	18.78	19.43	18.78	19.35
678	NASDAQ	PTH	Wed, Jun 24, 2009	18.81	18.99	18.65	18.82
677	NASDAQ	PTH	Tue, Jun 23, 2009	18.86	18.87	18.71	18.80
676	NASDAQ	PTH	Mon, Jun 22, 2009	19.13	19.13	18.75	18.84
675	NASDAQ	PTH	Fri, Jun 19, 2009	19.27	19.43	19.17	19.25
674	NASDAQ	PTH	Thu, Jun 18, 2009	18.58	19.12	18.57	19.05
673	NASDAQ	PTH	Wed, Jun 17, 2009	18.17	18.72	18.16	18.58
672	NASDAQ	PTH	Tue, Jun 16, 2009	18.29	18.39	18.20	18.24
671	NASDAQ	PTH	Mon, Jun 15, 2009	18.37	18.37	18.14	18.22
670	NASDAQ	PTH	Fri, Jun 12, 2009	18.60	18.80	18.48	18.67
669	NASDAQ	PTH	Thu, Jun 11, 2009	18.70	18.84	18.63	18.64
668	NASDAQ	PTH	Wed, Jun 10, 2009	18.70	18.70	18.36	18.45
667	NASDAQ	PTH	Tue, Jun 9, 2009	18.65	18.65	18.49	18.59
666	NASDAQ	PTH	Mon, Jun 8, 2009	18.53	18.64	18.45	18.63
665	NASDAQ	PTH	Fri, Jun 5, 2009	18.82	18.85	18.66	18.80
664	NASDAQ	PTH	Thu, Jun 4, 2009	19.12	19.12	18.73	18.87
663	NASDAQ	PTH	Wed, Jun 3, 2009	18.89	19.04	18.86	18.93
662	NASDAQ	PTH	Tue, Jun 2, 2009	18.73	19.20	18.73	19.12
661	NASDAQ	PTH	Mon, Jun 1, 2009	18.75	18.83	18.72	18.79
660	NASDAQ	PTH	Fri, May 29, 2009	18.33	18.41	18.25	18.41
659	NASDAQ	PTH	Thu, May 28, 2009	18.26	18.42	18.17	18.32
658	NASDAQ	PTH	Wed, May 27, 2009	18.50	18.54	18.29	18.29
657	NASDAQ	PTH	Tue, May 26, 2009	17.68	18.55	17.67	18.46
656	NASDAQ	PTH	Fri, May 22, 2009	18.00	18.17	18.00	18.02
655	NASDAQ	PTH	Thu, May 21, 2009	18.29	18.37	17.95	18.07
654	NASDAQ	PTH	Wed, May 20, 2009	18.46	18.70	18.44	18.44
653	NASDAQ	PTH	Tue, May 19, 2009	18.19	18.39	18.19	18.37
652	NASDAQ	PTH	Mon, May 18, 2009	18.09	18.26	17.87	18.26
651	NASDAQ	PTH	Fri, May 15, 2009	18.13	18.23	17.98	17.99
650	NASDAQ	PTH	Thu, May 14, 2009	17.88	18.39	17.88	18.28
649	NASDAQ	PTH	Wed, May 13, 2009	18.25	18.38	18.08	18.13
648	NASDAQ	PTH	Tue, May 12, 2009	18.46	19.41	18.34	18.52
647	NASDAQ	PTH	Mon, May 11, 2009	18.75	18.75	18.42	18.52
646	NASDAQ	PTH	Fri, May 8, 2009	18.52	18.74	18.52	18.62
645	NASDAQ	PTH	Thu, May 7, 2009	17.98	18.49	17.98	18.29
644	NASDAQ	PTH	Wed, May 6, 2009	18.43	18.43	17.89	17.97
643	NASDAQ	PTH	Tue, May 5, 2009	17.82	18.18	17.82	18.18
642	NASDAQ	PTH	Mon, May 4, 2009	17.72	18.00	17.72	18.00
641	NASDAQ	PTH	Fri, May 1, 2009	17.72	17.85	17.72	17.76
640	NASDAQ	PTH	Thu, Apr 30, 2009	18.12	18.31	17.84	17.89
639	NASDAQ	PTH	Wed, Apr 29, 2009	17.99	18.16	17.72	18.07
638	NASDAQ	PTH	Tue, Apr 28, 2009	16.97	17.99	16.97	17.80
637	NASDAQ	PTH	Mon, Apr 27, 2009	17.43	17.71	16.93	17.57
636	NASDAQ	PTH	Fri, Apr 24, 2009	17.38	17.52	17.33	17.45
635	NASDAQ	PTH	Thu, Apr 23, 2009	17.66	17.66	17.20	17.31
634	NASDAQ	PTH	Wed, Apr 22, 2009	17.68	17.96	17.67	17.72
633	NASDAQ	PTH	Tue, Apr 21, 2009	17.45	17.83	17.45	17.80
632	NASDAQ	PTH	Mon, Apr 20, 2009	17.80	17.80	17.54	17.59
631	NASDAQ	PTH	Fri, Apr 17, 2009	17.90	18.12	17.90	18.06
630	NASDAQ	PTH	Thu, Apr 16, 2009	17.90	17.90	17.53	17.85
629	NASDAQ	PTH	Wed, Apr 15, 2009	17.48	17.72	17.38	17.61
628	NASDAQ	PTH	Tue, Apr 14, 2009	17.65	17.73	17.53	17.64
627	NASDAQ	PTH	Mon, Apr 13, 2009	17.74	17.85	17.59	17.85
626	NASDAQ	PTH	Thu, Apr 9, 2009	17.96	17.96	17.66	17.70
625	NASDAQ	PTH	Wed, Apr 8, 2009	17.20	17.38	17.12	17.33
624	NASDAQ	PTH	Tue, Apr 7, 2009	17.10	17.42	17.10	17.12
623	NASDAQ	PTH	Mon, Apr 6, 2009	17.44	17.44	17.21	17.38
622	NASDAQ	PTH	Fri, Apr 3, 2009	17.54	17.54	17.30	17.44
621	NASDAQ	PTH	Thu, Apr 2, 2009	17.65	17.83	17.54	17.61
620	NASDAQ	PTH	Wed, Apr 1, 2009	16.95	17.31	16.75	17.28
619	NASDAQ	PTH	Tue, Mar 31, 2009	17.13	17.59	17.13	17.25
618	NASDAQ	PTH	Mon, Mar 30, 2009	16.89	17.06	16.70	17.06
617	NASDAQ	PTH	Fri, Mar 27, 2009	17.46	17.46	17.17	17.17
616	NASDAQ	PTH	Thu, Mar 26, 2009	17.20	17.44	17.10	17.44
615	NASDAQ	PTH	Wed, Mar 25, 2009	17.00	17.14	16.63	16.83
614	NASDAQ	PTH	Tue, Mar 24, 2009	16.76	17.02	16.71	16.71
613	NASDAQ	PTH	Mon, Mar 23, 2009	16.95	17.04	16.51	17.01
612	NASDAQ	PTH	Fri, Mar 20, 2009	16.85	16.85	16.33	16.35
611	NASDAQ	PTH	Thu, Mar 19, 2009	17.11	17.15	16.55	16.63
610	NASDAQ	PTH	Wed, Mar 18, 2009	16.94	17.23	16.89	17.05
609	NASDAQ	PTH	Tue, Mar 17, 2009	16.44	16.95	16.44	16.95
608	NASDAQ	PTH	Mon, Mar 16, 2009	16.76	16.93	16.54	16.54
607	NASDAQ	PTH	Fri, Mar 13, 2009	16.30	16.78	16.30	16.74
606	NASDAQ	PTH	Thu, Mar 12, 2009	15.33	16.30	15.33	16.30
605	NASDAQ	PTH	Wed, Mar 11, 2009	15.79	16.16	15.49	15.50
604	NASDAQ	PTH	Tue, Mar 10, 2009	15.38	15.89	15.38	15.89
603	NASDAQ	PTH	Mon, Mar 9, 2009	15.22	15.65	15.20	15.24
602	NASDAQ	PTH	Fri, Mar 6, 2009	15.55	15.68	15.27	15.51
601	NASDAQ	PTH	Thu, Mar 5, 2009	15.86	15.86	15.35	15.40
600	NASDAQ	PTH	Wed, Mar 4, 2009	15.81	16.30	15.74	16.06
599	NASDAQ	PTH	Tue, Mar 3, 2009	15.85	15.98	15.58	15.67
598	NASDAQ	PTH	Mon, Mar 2, 2009	16.33	16.33	15.70	15.70
597	NASDAQ	PTH	Fri, Feb 27, 2009	16.93	17.10	16.63	16.63
596	NASDAQ	PTH	Thu, Feb 26, 2009	17.80	17.80	17.15	17.16
595	NASDAQ	PTH	Wed, Feb 25, 2009	18.59	18.59	17.97	18.16
594	NASDAQ	PTH	Tue, Feb 24, 2009	18.38	18.66	18.34	18.60
593	NASDAQ	PTH	Mon, Feb 23, 2009	19.17	19.17	18.22	18.22
592	NASDAQ	PTH	Fri, Feb 20, 2009	18.98	19.20	18.81	19.06
591	NASDAQ	PTH	Thu, Feb 19, 2009	19.40	19.45	19.24	19.24
590	NASDAQ	PTH	Wed, Feb 18, 2009	19.53	19.53	19.13	19.27
589	NASDAQ	PTH	Tue, Feb 17, 2009	19.32	19.54	19.31	19.52
588	NASDAQ	PTH	Fri, Feb 13, 2009	19.81	19.98	19.62	19.88
587	NASDAQ	PTH	Thu, Feb 12, 2009	19.41	19.85	19.37	19.78
586	NASDAQ	PTH	Wed, Feb 11, 2009	19.47	19.64	19.43	19.59
585	NASDAQ	PTH	Tue, Feb 10, 2009	19.84	19.99	19.41	19.48
584	NASDAQ	PTH	Mon, Feb 9, 2009	20.18	20.18	19.71	19.91
583	NASDAQ	PTH	Fri, Feb 6, 2009	19.78	20.18	19.78	20.08
582	NASDAQ	PTH	Thu, Feb 5, 2009	19.52	20.00	19.52	19.93
581	NASDAQ	PTH	Wed, Feb 4, 2009	19.96	20.01	19.57	19.67
580	NASDAQ	PTH	Tue, Feb 3, 2009	19.44	19.86	19.44	19.85
579	NASDAQ	PTH	Mon, Feb 2, 2009	18.83	19.45	18.83	19.45
578	NASDAQ	PTH	Fri, Jan 30, 2009	19.28	19.30	18.66	19.10
577	NASDAQ	PTH	Thu, Jan 29, 2009	19.55	19.55	19.15	19.19
576	NASDAQ	PTH	Wed, Jan 28, 2009	19.42	19.65	19.42	19.57
575	NASDAQ	PTH	Tue, Jan 27, 2009	18.97	19.31	18.97	19.24
574	NASDAQ	PTH	Mon, Jan 26, 2009	18.69	19.07	18.69	18.88
573	NASDAQ	PTH	Fri, Jan 23, 2009	18.55	18.80	18.49	18.73
572	NASDAQ	PTH	Thu, Jan 22, 2009	18.62	18.91	18.54	18.84
571	NASDAQ	PTH	Wed, Jan 21, 2009	18.45	18.89	18.31	18.89
570	NASDAQ	PTH	Tue, Jan 20, 2009	18.95	19.02	18.32	18.35
569	NASDAQ	PTH	Fri, Jan 16, 2009	19.03	19.03	18.70	18.97
568	NASDAQ	PTH	Thu, Jan 15, 2009	18.38	18.74	18.19	18.70
567	NASDAQ	PTH	Wed, Jan 14, 2009	18.63	18.64	18.42	18.50
566	NASDAQ	PTH	Tue, Jan 13, 2009	18.70	18.96	18.70	18.88
565	NASDAQ	PTH	Mon, Jan 12, 2009	18.76	18.84	18.65	18.70
564	NASDAQ	PTH	Fri, Jan 9, 2009	19.12	19.12	18.80	18.88
563	NASDAQ	PTH	Thu, Jan 8, 2009	19.10	19.16	18.99	19.14
562	NASDAQ	PTH	Wed, Jan 7, 2009	19.23	19.37	18.96	19.06
561	NASDAQ	PTH	Tue, Jan 6, 2009	19.67	19.67	19.32	19.45
560	NASDAQ	PTH	Mon, Jan 5, 2009	19.69	19.71	19.32	19.60
559	NASDAQ	PTH	Fri, Jan 2, 2009	19.58	19.85	19.49	19.85
558	NASDAQ	PTH	Wed, Dec 31, 2008	19.40	19.62	19.39	19.60
557	NASDAQ	PTH	Tue, Dec 30, 2008	18.98	19.41	18.95	19.41
556	NASDAQ	PTH	Mon, Dec 29, 2008	18.62	18.95	18.62	18.83
555	NASDAQ	PTH	Fri, Dec 26, 2008	18.84	19.01	18.83	18.99
554	NASDAQ	PTH	Wed, Dec 24, 2008	18.88	18.88	17.88	18.81
553	NASDAQ	PTH	Tue, Dec 23, 2008	19.00	19.05	18.67	18.73
552	NASDAQ	PTH	Mon, Dec 22, 2008	19.13	19.13	18.50	18.85
551	NASDAQ	PTH	Fri, Dec 19, 2008	19.04	19.37	19.00	19.14
550	NASDAQ	PTH	Thu, Dec 18, 2008	19.05	19.27	18.74	18.82
549	NASDAQ	PTH	Wed, Dec 17, 2008	18.68	19.05	18.53	18.73
548	NASDAQ	PTH	Tue, Dec 16, 2008	18.18	18.77	18.18	18.61
547	NASDAQ	PTH	Mon, Dec 15, 2008	18.41	18.41	17.80	17.99
546	NASDAQ	PTH	Fri, Dec 12, 2008	17.66	18.23	17.63	18.20
545	NASDAQ	PTH	Thu, Dec 11, 2008	18.29	18.75	18.00	18.27
544	NASDAQ	PTH	Wed, Dec 10, 2008	18.42	18.68	18.26	18.38
543	NASDAQ	PTH	Tue, Dec 9, 2008	18.54	18.91	18.20	18.29
542	NASDAQ	PTH	Mon, Dec 8, 2008	18.73	18.95	18.44	18.73
541	NASDAQ	PTH	Fri, Dec 5, 2008	17.56	18.45	17.31	18.43
540	NASDAQ	PTH	Thu, Dec 4, 2008	17.86	18.44	17.60	17.79
539	NASDAQ	PTH	Wed, Dec 3, 2008	17.33	18.20	17.33	18.20
538	NASDAQ	PTH	Tue, Dec 2, 2008	17.58	17.90	17.29	17.61
537	NASDAQ	PTH	Mon, Dec 1, 2008	18.01	18.01	17.06	17.07
536	NASDAQ	PTH	Fri, Nov 28, 2008	18.18	18.51	18.18	18.51
535	NASDAQ	PTH	Wed, Nov 26, 2008	17.54	18.40	17.54	18.31
534	NASDAQ	PTH	Tue, Nov 25, 2008	17.72	17.93	17.59	17.80
533	NASDAQ	PTH	Mon, Nov 24, 2008	16.94	17.81	16.94	17.57
532	NASDAQ	PTH	Fri, Nov 21, 2008	16.49	16.94	15.66	16.83
531	NASDAQ	PTH	Thu, Nov 20, 2008	17.35	17.56	16.26	16.26
530	NASDAQ	PTH	Wed, Nov 19, 2008	18.39	18.84	17.56	17.56
529	NASDAQ	PTH	Tue, Nov 18, 2008	18.66	18.98	18.09	18.65
528	NASDAQ	PTH	Mon, Nov 17, 2008	18.63	19.20	18.60	18.82
527	NASDAQ	PTH	Fri, Nov 14, 2008	18.94	19.70	18.85	18.85
526	NASDAQ	PTH	Thu, Nov 13, 2008	18.65	19.51	18.08	19.51
525	NASDAQ	PTH	Wed, Nov 12, 2008	19.23	19.36	18.75	18.75
524	NASDAQ	PTH	Tue, Nov 11, 2008	19.63	19.81	19.43	19.56
523	NASDAQ	PTH	Mon, Nov 10, 2008	20.72	20.72	19.77	19.88
522	NASDAQ	PTH	Fri, Nov 7, 2008	19.71	20.11	19.71	19.96
521	NASDAQ	PTH	Thu, Nov 6, 2008	20.17	20.23	19.61	19.82
520	NASDAQ	PTH	Wed, Nov 5, 2008	20.79	20.97	20.35	20.39
519	NASDAQ	PTH	Tue, Nov 4, 2008	21.06	21.12	20.50	20.73
518	NASDAQ	PTH	Mon, Nov 3, 2008	20.60	20.89	20.57	20.69
517	NASDAQ	PTH	Fri, Oct 31, 2008	19.88	20.68	19.83	20.37
516	NASDAQ	PTH	Thu, Oct 30, 2008	20.20	20.26	19.55	20.07
515	NASDAQ	PTH	Wed, Oct 29, 2008	18.39	19.87	18.39	19.39
514	NASDAQ	PTH	Tue, Oct 28, 2008	18.54	19.23	17.89	19.15
513	NASDAQ	PTH	Mon, Oct 27, 2008	18.70	19.00	18.14	18.14
512	NASDAQ	PTH	Fri, Oct 24, 2008	19.85	20.12	18.45	19.35
511	NASDAQ	PTH	Thu, Oct 23, 2008	19.96	20.30	19.00	19.73
510	NASDAQ	PTH	Wed, Oct 22, 2008	21.49	21.49	19.89	20.12
509	NASDAQ	PTH	Tue, Oct 21, 2008	20.93	21.78	20.93	21.22
508	NASDAQ	PTH	Mon, Oct 20, 2008	21.47	21.47	20.66	21.37
507	NASDAQ	PTH	Fri, Oct 17, 2008	20.06	21.27	20.06	20.63
506	NASDAQ	PTH	Thu, Oct 16, 2008	20.32	20.63	19.22	20.63
505	NASDAQ	PTH	Wed, Oct 15, 2008	20.84	21.22	19.72	19.72
504	NASDAQ	PTH	Tue, Oct 14, 2008	22.88	23.35	21.27	21.66
503	NASDAQ	PTH	Mon, Oct 13, 2008	20.77	21.33	20.50	21.31
502	NASDAQ	PTH	Fri, Oct 10, 2008	18.85	19.95	18.18	19.28
501	NASDAQ	PTH	Thu, Oct 9, 2008	20.77	21.68	19.65	19.97
500	NASDAQ	PTH	Wed, Oct 8, 2008	21.55	21.96	21.23	21.50
499	NASDAQ	PTH	Tue, Oct 7, 2008	22.95	22.98	21.96	21.96
498	NASDAQ	PTH	Mon, Oct 6, 2008	23.48	23.51	21.78	22.68
497	NASDAQ	PTH	Fri, Oct 3, 2008	24.53	24.62	23.92	23.93
496	NASDAQ	PTH	Thu, Oct 2, 2008	24.72	24.80	24.27	24.30
495	NASDAQ	PTH	Wed, Oct 1, 2008	24.76	25.50	24.72	24.82
494	NASDAQ	PTH	Tue, Sep 30, 2008	25.08	25.63	24.75	25.16
493	NASDAQ	PTH	Mon, Sep 29, 2008	24.76	26.17	24.76	24.89
492	NASDAQ	PTH	Fri, Sep 26, 2008	25.32	26.07	25.32	26.07
491	NASDAQ	PTH	Thu, Sep 25, 2008	25.87	26.12	25.70	25.86
490	NASDAQ	PTH	Wed, Sep 24, 2008	25.61	25.99	25.53	25.88
489	NASDAQ	PTH	Tue, Sep 23, 2008	25.70	26.07	25.64	25.66
488	NASDAQ	PTH	Mon, Sep 22, 2008	27.62	27.62	25.78	25.82
487	NASDAQ	PTH	Fri, Sep 19, 2008	32.95	32.95	26.05	26.44
486	NASDAQ	PTH	Thu, Sep 18, 2008	25.69	26.02	24.97	25.91
485	NASDAQ	PTH	Wed, Sep 17, 2008	25.75	26.03	25.08	25.08
484	NASDAQ	PTH	Tue, Sep 16, 2008	25.51	26.35	25.49	26.35
483	NASDAQ	PTH	Mon, Sep 15, 2008	25.67	26.65	25.67	26.34
482	NASDAQ	PTH	Fri, Sep 12, 2008	26.79	26.90	26.72	26.86
481	NASDAQ	PTH	Thu, Sep 11, 2008	26.89	27.03	25.76	27.03
480	NASDAQ	PTH	Wed, Sep 10, 2008	27.41	27.41	26.69	26.74
479	NASDAQ	PTH	Tue, Sep 9, 2008	26.78	27.15	26.61	26.61
478	NASDAQ	PTH	Mon, Sep 8, 2008	26.82	26.96	26.71	26.91
477	NASDAQ	PTH	Fri, Sep 5, 2008	26.77	26.77	26.00	26.39
476	NASDAQ	PTH	Thu, Sep 4, 2008	27.12	27.12	26.62	26.68
475	NASDAQ	PTH	Wed, Sep 3, 2008	27.32	27.32	27.16	27.22
474	NASDAQ	PTH	Tue, Sep 2, 2008	27.56	27.74	27.25	27.31
473	NASDAQ	PTH	Fri, Aug 29, 2008	27.56	27.56	27.27	27.32
472	NASDAQ	PTH	Thu, Aug 28, 2008	27.36	27.60	27.35	27.60
471	NASDAQ	PTH	Wed, Aug 27, 2008	27.97	27.97	27.14	27.29
470	NASDAQ	PTH	Tue, Aug 26, 2008	27.14	27.34	27.04	27.17
469	NASDAQ	PTH	Mon, Aug 25, 2008	27.35	27.35	26.94	27.09
468	NASDAQ	PTH	Fri, Aug 22, 2008	27.41	27.64	27.41	27.55
467	NASDAQ	PTH	Thu, Aug 21, 2008	27.30	27.34	27.06	27.28
466	NASDAQ	PTH	Wed, Aug 20, 2008	27.46	27.50	27.17	27.35
465	NASDAQ	PTH	Tue, Aug 19, 2008	27.45	27.56	27.32	27.39
464	NASDAQ	PTH	Mon, Aug 18, 2008	27.85	27.88	27.50	27.50
463	NASDAQ	PTH	Fri, Aug 15, 2008	26.67	27.86	26.67	27.82
462	NASDAQ	PTH	Thu, Aug 14, 2008	27.40	27.72	27.40	27.59
461	NASDAQ	PTH	Wed, Aug 13, 2008	27.50	27.57	27.35	27.54
460	NASDAQ	PTH	Tue, Aug 12, 2008	28.01	28.01	27.48	27.53
459	NASDAQ	PTH	Mon, Aug 11, 2008	28.43	28.43	27.56	27.70
458	NASDAQ	PTH	Fri, Aug 8, 2008	27.58	27.67	27.44	27.63
457	NASDAQ	PTH	Thu, Aug 7, 2008	27.44	27.44	27.07	27.08
456	NASDAQ	PTH	Wed, Aug 6, 2008	27.11	27.36	26.99	27.27
455	NASDAQ	PTH	Tue, Aug 5, 2008	27.00	27.14	26.89	27.12
454	NASDAQ	PTH	Mon, Aug 4, 2008	26.94	26.94	26.50	26.70
453	NASDAQ	PTH	Fri, Aug 1, 2008	27.00	27.00	26.28	26.56
452	NASDAQ	PTH	Thu, Jul 31, 2008	26.71	26.71	26.45	26.49
451	NASDAQ	PTH	Wed, Jul 30, 2008	26.94	26.94	26.08	26.40
450	NASDAQ	PTH	Tue, Jul 29, 2008	25.17	26.31	25.16	26.21
449	NASDAQ	PTH	Mon, Jul 28, 2008	26.25	26.26	26.00	26.02
448	NASDAQ	PTH	Fri, Jul 25, 2008	26.42	26.42	26.21	26.30
447	NASDAQ	PTH	Thu, Jul 24, 2008	26.04	26.27	26.00	26.15
446	NASDAQ	PTH	Wed, Jul 23, 2008	26.32	26.32	25.91	26.13
445	NASDAQ	PTH	Tue, Jul 22, 2008	25.39	25.94	25.39	25.82
444	NASDAQ	PTH	Mon, Jul 21, 2008	25.56	25.56	25.37	25.39
443	NASDAQ	PTH	Fri, Jul 18, 2008	26.65	26.65	25.33	25.44
442	NASDAQ	PTH	Thu, Jul 17, 2008	25.42	25.57	25.27	25.50
441	NASDAQ	PTH	Wed, Jul 16, 2008	25.31	25.43	25.18	25.36
440	NASDAQ	PTH	Tue, Jul 15, 2008	25.00	25.33	24.92	25.18
439	NASDAQ	PTH	Mon, Jul 14, 2008	25.75	25.75	25.10	25.18
438	NASDAQ	PTH	Fri, Jul 11, 2008	25.06	25.30	25.03	25.23
437	NASDAQ	PTH	Thu, Jul 10, 2008	25.25	25.34	25.13	25.32
436	NASDAQ	PTH	Wed, Jul 9, 2008	25.30	25.58	25.16	25.30
435	NASDAQ	PTH	Tue, Jul 8, 2008	24.58	25.29	24.58	25.29
434	NASDAQ	PTH	Mon, Jul 7, 2008	24.91	24.92	24.44	24.62
433	NASDAQ	PTH	Thu, Jul 3, 2008	24.83	24.84	24.72	24.80
432	NASDAQ	PTH	Wed, Jul 2, 2008	25.11	25.12	24.90	24.90
431	NASDAQ	PTH	Tue, Jul 1, 2008	24.89	25.04	24.82	25.03
430	NASDAQ	PTH	Mon, Jun 30, 2008	25.04	25.26	25.02	25.02
429	NASDAQ	PTH	Fri, Jun 27, 2008	24.98	25.14	24.98	25.00
428	NASDAQ	PTH	Thu, Jun 26, 2008	25.13	25.19	25.05	25.11
427	NASDAQ	PTH	Wed, Jun 25, 2008	25.06	25.50	25.06	25.42
426	NASDAQ	PTH	Tue, Jun 24, 2008	25.13	25.21	25.06	25.11
425	NASDAQ	PTH	Mon, Jun 23, 2008	25.40	25.40	25.00	25.26
424	NASDAQ	PTH	Fri, Jun 20, 2008	25.37	25.44	25.13	25.25
423	NASDAQ	PTH	Thu, Jun 19, 2008	25.30	25.58	25.28	25.58
422	NASDAQ	PTH	Wed, Jun 18, 2008	25.61	25.66	25.46	25.48
421	NASDAQ	PTH	Tue, Jun 17, 2008	25.96	25.96	25.70	25.71
420	NASDAQ	PTH	Mon, Jun 16, 2008	25.76	25.99	25.68	25.96
419	NASDAQ	PTH	Fri, Jun 13, 2008	25.80	25.94	25.75	25.90
418	NASDAQ	PTH	Thu, Jun 12, 2008	25.75	25.87	25.60	25.66
417	NASDAQ	PTH	Wed, Jun 11, 2008	25.83	25.83	25.52	25.52
416	NASDAQ	PTH	Tue, Jun 10, 2008	26.00	26.07	25.90	26.00
415	NASDAQ	PTH	Mon, Jun 9, 2008	26.29	26.29	25.97	26.11
414	NASDAQ	PTH	Fri, Jun 6, 2008	26.66	26.66	26.28	26.31
413	NASDAQ	PTH	Thu, Jun 5, 2008	26.62	26.91	26.57	26.85
412	NASDAQ	PTH	Wed, Jun 4, 2008	26.26	26.62	26.26	26.50
411	NASDAQ	PTH	Tue, Jun 3, 2008	26.43	26.47	26.16	26.31
410	NASDAQ	PTH	Mon, Jun 2, 2008	26.62	26.65	26.15	26.35
409	NASDAQ	PTH	Fri, May 30, 2008	26.60	26.74	26.53	26.67
408	NASDAQ	PTH	Thu, May 29, 2008	26.06	26.82	26.06	26.61
407	NASDAQ	PTH	Wed, May 28, 2008	26.32	26.37	26.11	26.25
406	NASDAQ	PTH	Tue, May 27, 2008	26.26	26.29	26.08	26.29
405	NASDAQ	PTH	Fri, May 23, 2008	26.24	26.25	26.04	26.09
404	NASDAQ	PTH	Thu, May 22, 2008	26.16	26.45	26.10	26.35
403	NASDAQ	PTH	Wed, May 21, 2008	26.02	26.37	26.02	26.07
402	NASDAQ	PTH	Tue, May 20, 2008	25.94	26.09	25.91	26.08
401	NASDAQ	PTH	Mon, May 19, 2008	25.87	26.12	25.87	25.95
400	NASDAQ	PTH	Fri, May 16, 2008	26.09	26.09	25.70	25.89
399	NASDAQ	PTH	Thu, May 15, 2008	25.76	25.95	25.70	25.87
398	NASDAQ	PTH	Wed, May 14, 2008	25.88	26.06	25.86	25.87
397	NASDAQ	PTH	Tue, May 13, 2008	25.90	25.90	25.71	25.81
396	NASDAQ	PTH	Mon, May 12, 2008	25.86	25.93	25.78	25.89
395	NASDAQ	PTH	Fri, May 9, 2008	25.50	25.77	25.49	25.77
394	NASDAQ	PTH	Thu, May 8, 2008	25.47	26.26	25.47	25.64
393	NASDAQ	PTH	Wed, May 7, 2008	25.84	25.84	25.50	25.50
392	NASDAQ	PTH	Tue, May 6, 2008	25.49	25.81	25.49	25.74
391	NASDAQ	PTH	Mon, May 5, 2008	25.58	25.78	25.58	25.75
390	NASDAQ	PTH	Fri, May 2, 2008	26.27	26.27	25.72	25.74
389	NASDAQ	PTH	Thu, May 1, 2008	25.70	25.99	25.65	25.87
388	NASDAQ	PTH	Wed, Apr 30, 2008	25.95	26.26	25.84	25.84
387	NASDAQ	PTH	Tue, Apr 29, 2008	25.81	25.89	25.34	25.83
386	NASDAQ	PTH	Mon, Apr 28, 2008	25.81	25.81	25.71	25.73
385	NASDAQ	PTH	Fri, Apr 25, 2008	25.36	25.71	25.36	25.66
384	NASDAQ	PTH	Thu, Apr 24, 2008	25.54	25.54	25.06	25.37
383	NASDAQ	PTH	Wed, Apr 23, 2008	25.00	25.75	25.00	25.75
382	NASDAQ	PTH	Tue, Apr 22, 2008	25.11	25.25	24.81	24.96
381	NASDAQ	PTH	Mon, Apr 21, 2008	25.40	25.48	25.30	25.43
380	NASDAQ	PTH	Fri, Apr 18, 2008	25.49	25.88	25.39	25.44
379	NASDAQ	PTH	Thu, Apr 17, 2008	25.43	25.43	25.11	25.18
378	NASDAQ	PTH	Wed, Apr 16, 2008	25.24	25.49	25.24	25.48
377	NASDAQ	PTH	Tue, Apr 15, 2008	25.26	25.26	25.05	25.12
376	NASDAQ	PTH	Mon, Apr 14, 2008	25.26	25.35	25.03	25.23
375	NASDAQ	PTH	Fri, Apr 11, 2008	25.83	25.83	25.32	25.33
374	NASDAQ	PTH	Thu, Apr 10, 2008	25.72	26.01	25.72	25.91
373	NASDAQ	PTH	Wed, Apr 9, 2008	26.10	26.10	25.50	25.59
372	NASDAQ	PTH	Tue, Apr 8, 2008	25.74	25.90	25.71	25.86
371	NASDAQ	PTH	Mon, Apr 7, 2008	25.95	25.95	25.72	25.72
370	NASDAQ	PTH	Fri, Apr 4, 2008	25.65	25.94	25.65	25.86
369	NASDAQ	PTH	Thu, Apr 3, 2008	26.03	26.03	25.69	25.69
368	NASDAQ	PTH	Wed, Apr 2, 2008	25.75	26.08	25.75	25.91
367	NASDAQ	PTH	Tue, Apr 1, 2008	25.59	26.06	25.59	26.01
366	NASDAQ	PTH	Mon, Mar 31, 2008	25.30	25.45	25.21	25.32
365	NASDAQ	PTH	Fri, Mar 28, 2008	25.86	25.86	25.22	25.23
364	NASDAQ	PTH	Thu, Mar 27, 2008	25.35	25.67	25.35	25.48
363	NASDAQ	PTH	Wed, Mar 26, 2008	25.60	25.60	25.33	25.47
362	NASDAQ	PTH	Tue, Mar 25, 2008	26.21	26.21	25.47	25.60
361	NASDAQ	PTH	Mon, Mar 24, 2008	25.37	25.58	25.30	25.52
360	NASDAQ	PTH	Thu, Mar 20, 2008	25.91	25.91	24.92	25.20
359	NASDAQ	PTH	Wed, Mar 19, 2008	25.11	25.82	25.03	25.03
358	NASDAQ	PTH	Tue, Mar 18, 2008	24.96	25.29	24.73	25.03
357	NASDAQ	PTH	Mon, Mar 17, 2008	24.67	24.94	24.59	24.59
356	NASDAQ	PTH	Fri, Mar 14, 2008	25.42	25.42	24.68	24.91
355	NASDAQ	PTH	Thu, Mar 13, 2008	24.76	25.41	24.73	25.39
354	NASDAQ	PTH	Wed, Mar 12, 2008	24.80	25.20	23.57	24.90
353	NASDAQ	PTH	Tue, Mar 11, 2008	25.82	25.82	24.56	24.94
352	NASDAQ	PTH	Mon, Mar 10, 2008	26.03	26.03	25.53	25.54
351	NASDAQ	PTH	Fri, Mar 7, 2008	26.07	26.22	25.65	25.89
350	NASDAQ	PTH	Thu, Mar 6, 2008	26.65	26.80	26.19	26.20
349	NASDAQ	PTH	Wed, Mar 5, 2008	26.96	27.01	26.67	26.86
348	NASDAQ	PTH	Tue, Mar 4, 2008	26.95	26.97	26.73	26.85
347	NASDAQ	PTH	Mon, Mar 3, 2008	26.63	27.02	26.63	26.96
346	NASDAQ	PTH	Fri, Feb 29, 2008	27.06	27.40	26.75	26.75
345	NASDAQ	PTH	Thu, Feb 28, 2008	27.80	27.80	27.57	27.59
344	NASDAQ	PTH	Wed, Feb 27, 2008	27.91	28.17	27.91	28.01
343	NASDAQ	PTH	Tue, Feb 26, 2008	27.86	28.09	27.78	27.99
342	NASDAQ	PTH	Mon, Feb 25, 2008	27.56	27.82	27.51	27.77
341	NASDAQ	PTH	Fri, Feb 22, 2008	27.59	27.59	27.11	27.34
340	NASDAQ	PTH	Thu, Feb 21, 2008	28.00	28.00	27.39	27.39
339	NASDAQ	PTH	Wed, Feb 20, 2008	27.12	27.85	27.12	27.74
338	NASDAQ	PTH	Tue, Feb 19, 2008	28.27	28.27	27.61	27.70
337	NASDAQ	PTH	Fri, Feb 15, 2008	27.54	27.63	27.39	27.63
336	NASDAQ	PTH	Thu, Feb 14, 2008	27.99	27.99	27.58	27.59
335	NASDAQ	PTH	Wed, Feb 13, 2008	28.02	28.02	27.71	27.88
334	NASDAQ	PTH	Tue, Feb 12, 2008	27.69	27.92	27.57	27.81
333	NASDAQ	PTH	Mon, Feb 11, 2008	27.80	27.80	27.37	27.65
332	NASDAQ	PTH	Fri, Feb 8, 2008	27.77	27.83	27.60	27.72
331	NASDAQ	PTH	Thu, Feb 7, 2008	27.95	27.96	27.52	27.80
330	NASDAQ	PTH	Wed, Feb 6, 2008	28.10	28.14	27.77	27.79
329	NASDAQ	PTH	Tue, Feb 5, 2008	28.00	28.13	27.84	27.85
328	NASDAQ	PTH	Mon, Feb 4, 2008	28.71	28.71	28.36	28.38
327	NASDAQ	PTH	Fri, Feb 1, 2008	28.18	28.48	28.07	28.44
326	NASDAQ	PTH	Thu, Jan 31, 2008	27.69	28.36	27.69	27.91
325	NASDAQ	PTH	Wed, Jan 30, 2008	27.88	28.64	27.88	28.04
324	NASDAQ	PTH	Tue, Jan 29, 2008	28.29	28.42	28.17	28.35
323	NASDAQ	PTH	Mon, Jan 28, 2008	28.00	28.18	27.63	28.13
322	NASDAQ	PTH	Fri, Jan 25, 2008	28.36	28.36	27.76	27.90
321	NASDAQ	PTH	Thu, Jan 24, 2008	28.49	28.54	28.09	28.18
320	NASDAQ	PTH	Wed, Jan 23, 2008	28.03	28.48	27.59	28.46
319	NASDAQ	PTH	Tue, Jan 22, 2008	28.55	29.10	28.55	28.79
318	NASDAQ	PTH	Fri, Jan 18, 2008	30.58	30.58	29.52	29.68
317	NASDAQ	PTH	Thu, Jan 17, 2008	30.84	30.84	30.06	30.18
316	NASDAQ	PTH	Wed, Jan 16, 2008	30.23	30.77	30.23	30.56
315	NASDAQ	PTH	Tue, Jan 15, 2008	30.33	30.48	30.17	30.29
314	NASDAQ	PTH	Mon, Jan 14, 2008	30.71	30.71	30.34	30.60
313	NASDAQ	PTH	Fri, Jan 11, 2008	30.29	30.56	30.29	30.45
312	NASDAQ	PTH	Thu, Jan 10, 2008	30.31	32.72	30.29	30.47
311	NASDAQ	PTH	Wed, Jan 9, 2008	30.28	30.56	30.17	30.56
310	NASDAQ	PTH	Tue, Jan 8, 2008	30.46	30.62	30.11	30.14
309	NASDAQ	PTH	Mon, Jan 7, 2008	29.76	30.24	29.76	30.22
308	NASDAQ	PTH	Fri, Jan 4, 2008	29.85	29.87	29.63	29.63
307	NASDAQ	PTH	Thu, Jan 3, 2008	29.92	30.10	29.84	29.90
306	NASDAQ	PTH	Wed, Jan 2, 2008	29.91	30.23	29.69	29.88
305	NASDAQ	PTH	Mon, Dec 31, 2007	30.13	30.32	30.02	30.07
304	NASDAQ	PTH	Fri, Dec 28, 2007	30.32	30.49	30.20	30.32
303	NASDAQ	PTH	Thu, Dec 27, 2007	30.83	30.83	30.32	30.32
302	NASDAQ	PTH	Wed, Dec 26, 2007	30.61	30.75	30.54	30.71
301	NASDAQ	PTH	Mon, Dec 24, 2007	30.51	30.67	30.51	30.64
300	NASDAQ	PTH	Fri, Dec 21, 2007	29.78	30.57	29.78	30.56
299	NASDAQ	PTH	Thu, Dec 20, 2007	29.87	30.04	29.78	29.99
298	NASDAQ	PTH	Wed, Dec 19, 2007	29.77	29.86	29.56	29.72
297	NASDAQ	PTH	Tue, Dec 18, 2007	29.59	29.71	29.39	29.61
296	NASDAQ	PTH	Mon, Dec 17, 2007	29.62	29.79	29.44	29.44
295	NASDAQ	PTH	Fri, Dec 14, 2007	29.86	30.15	29.86	29.86
294	NASDAQ	PTH	Thu, Dec 13, 2007	29.91	30.15	29.81	30.10
293	NASDAQ	PTH	Wed, Dec 12, 2007	30.99	30.99	29.67	29.95
292	NASDAQ	PTH	Tue, Dec 11, 2007	30.35	30.38	29.88	29.93
291	NASDAQ	PTH	Mon, Dec 10, 2007	30.19	30.33	30.17	30.31
290	NASDAQ	PTH	Fri, Dec 7, 2007	30.25	30.25	30.09	30.19
289	NASDAQ	PTH	Thu, Dec 6, 2007	29.84	30.19	29.84	30.09
288	NASDAQ	PTH	Wed, Dec 5, 2007	29.40	29.81	29.40	29.75
287	NASDAQ	PTH	Tue, Dec 4, 2007	29.37	29.62	29.37	29.44
286	NASDAQ	PTH	Mon, Dec 3, 2007	29.58	29.68	29.46	29.50
285	NASDAQ	PTH	Fri, Nov 30, 2007	29.75	29.80	29.61	29.63
284	NASDAQ	PTH	Thu, Nov 29, 2007	29.40	29.70	29.40	29.62
283	NASDAQ	PTH	Wed, Nov 28, 2007	29.35	29.56	29.26	29.56
282	NASDAQ	PTH	Tue, Nov 27, 2007	29.18	29.18	28.77	28.99
281	NASDAQ	PTH	Mon, Nov 26, 2007	29.31	29.31	28.66	28.66
280	NASDAQ	PTH	Fri, Nov 23, 2007	28.65	28.93	28.65	28.87
279	NASDAQ	PTH	Wed, Nov 21, 2007	29.01	29.01	28.58	28.58
278	NASDAQ	PTH	Tue, Nov 20, 2007	29.49	29.49	28.89	29.10
277	NASDAQ	PTH	Mon, Nov 19, 2007	29.18	29.24	29.05	29.19
276	NASDAQ	PTH	Fri, Nov 16, 2007	29.26	29.34	29.12	29.28
275	NASDAQ	PTH	Thu, Nov 15, 2007	29.28	29.40	29.19	29.19
274	NASDAQ	PTH	Wed, Nov 14, 2007	29.60	29.60	29.26	29.27
273	NASDAQ	PTH	Tue, Nov 13, 2007	29.27	29.38	29.05	29.35
272	NASDAQ	PTH	Mon, Nov 12, 2007	29.12	29.38	29.12	29.16
271	NASDAQ	PTH	Fri, Nov 9, 2007	29.17	29.35	29.12	29.17
270	NASDAQ	PTH	Thu, Nov 8, 2007	29.32	29.46	29.02	29.40
269	NASDAQ	PTH	Wed, Nov 7, 2007	29.49	29.56	29.16	29.19
268	NASDAQ	PTH	Tue, Nov 6, 2007	31.04	31.04	29.32	29.68
267	NASDAQ	PTH	Mon, Nov 5, 2007	29.27	29.46	29.23	29.36
266	NASDAQ	PTH	Fri, Nov 2, 2007	29.38	29.42	29.20	29.36
265	NASDAQ	PTH	Thu, Nov 1, 2007	29.65	29.73	29.39	29.41
264	NASDAQ	PTH	Wed, Oct 31, 2007	29.58	29.74	29.49	29.74
263	NASDAQ	PTH	Tue, Oct 30, 2007	29.33	29.42	29.25	29.36
262	NASDAQ	PTH	Mon, Oct 29, 2007	29.35	29.39	29.22	29.26
261	NASDAQ	PTH	Fri, Oct 26, 2007	29.50	29.50	29.14	29.22
260	NASDAQ	PTH	Thu, Oct 25, 2007	29.00	29.48	28.94	29.48
259	NASDAQ	PTH	Wed, Oct 24, 2007	29.66	29.66	29.22	29.46
258	NASDAQ	PTH	Tue, Oct 23, 2007	29.76	29.77	29.48	29.77
257	NASDAQ	PTH	Mon, Oct 22, 2007	29.07	29.42	29.07	29.39
256	NASDAQ	PTH	Fri, Oct 19, 2007	29.67	29.71	29.37	29.45
255	NASDAQ	PTH	Thu, Oct 18, 2007	29.94	30.06	29.88	29.88
254	NASDAQ	PTH	Wed, Oct 17, 2007	29.76	29.87	29.63	29.71
253	NASDAQ	PTH	Tue, Oct 16, 2007	29.67	29.67	29.55	29.55
252	NASDAQ	PTH	Mon, Oct 15, 2007	29.95	29.95	29.53	29.69
251	NASDAQ	PTH	Fri, Oct 12, 2007	29.87	30.06	29.87	29.92
250	NASDAQ	PTH	Thu, Oct 11, 2007	30.30	30.30	29.78	29.92
249	NASDAQ	PTH	Wed, Oct 10, 2007	30.11	30.22	30.10	30.20
248	NASDAQ	PTH	Tue, Oct 9, 2007	30.01	30.15	29.98	30.14
247	NASDAQ	PTH	Mon, Oct 8, 2007	29.91	30.56	29.77	29.98
246	NASDAQ	PTH	Fri, Oct 5, 2007	29.77	30.03	29.77	29.91
245	NASDAQ	PTH	Thu, Oct 4, 2007	29.70	29.74	29.63	29.64
244	NASDAQ	PTH	Wed, Oct 3, 2007	29.64	29.66	29.58	29.66
243	NASDAQ	PTH	Tue, Oct 2, 2007	29.69	29.69	29.58	29.67
242	NASDAQ	PTH	Mon, Oct 1, 2007	29.61	29.68	29.55	29.65
241	NASDAQ	PTH	Fri, Sep 28, 2007	29.51	29.51	29.31	29.37
240	NASDAQ	PTH	Thu, Sep 27, 2007	29.45	29.53	29.39	29.53
239	NASDAQ	PTH	Wed, Sep 26, 2007	29.26	29.43	29.26	29.41
238	NASDAQ	PTH	Tue, Sep 25, 2007	29.05	29.22	29.05	29.17
237	NASDAQ	PTH	Mon, Sep 24, 2007	29.20	29.29	29.11	29.15
236	NASDAQ	PTH	Fri, Sep 21, 2007	29.35	29.37	29.20	29.20
235	NASDAQ	PTH	Thu, Sep 20, 2007	29.28	29.35	29.15	29.17
234	NASDAQ	PTH	Wed, Sep 19, 2007	29.31	29.46	29.24	29.29
233	NASDAQ	PTH	Tue, Sep 18, 2007	28.76	29.18	28.70	29.09
232	NASDAQ	PTH	Mon, Sep 17, 2007	28.72	28.72	28.49	28.61
231	NASDAQ	PTH	Fri, Sep 14, 2007	28.69	28.77	28.62	28.74
230	NASDAQ	PTH	Thu, Sep 13, 2007	28.90	29.00	28.81	28.86
229	NASDAQ	PTH	Wed, Sep 12, 2007	28.85	29.01	28.79	28.86
228	NASDAQ	PTH	Tue, Sep 11, 2007	28.71	28.86	28.64	28.86
227	NASDAQ	PTH	Mon, Sep 10, 2007	28.58	28.62	28.33	28.48
226	NASDAQ	PTH	Fri, Sep 7, 2007	28.68	28.68	28.49	28.53
225	NASDAQ	PTH	Thu, Sep 6, 2007	28.63	28.81	28.59	28.81
224	NASDAQ	PTH	Wed, Sep 5, 2007	28.71	28.73	28.59	28.60
223	NASDAQ	PTH	Tue, Sep 4, 2007	28.65	28.90	28.65	28.84
222	NASDAQ	PTH	Fri, Aug 31, 2007	28.52	28.69	28.48	28.64
221	NASDAQ	PTH	Thu, Aug 30, 2007	28.41	28.60	28.41	28.46
220	NASDAQ	PTH	Wed, Aug 29, 2007	28.20	28.51	28.14	28.51
219	NASDAQ	PTH	Tue, Aug 28, 2007	28.46	28.46	28.09	28.12
218	NASDAQ	PTH	Mon, Aug 27, 2007	28.71	28.72	28.58	28.60
217	NASDAQ	PTH	Fri, Aug 24, 2007	28.51	28.81	28.51	28.80
216	NASDAQ	PTH	Thu, Aug 23, 2007	28.82	28.82	28.42	28.48
215	NASDAQ	PTH	Wed, Aug 22, 2007	28.48	28.59	28.38	28.55
214	NASDAQ	PTH	Tue, Aug 21, 2007	28.25	28.36	28.14	28.27
213	NASDAQ	PTH	Mon, Aug 20, 2007	28.21	28.34	28.11	28.28
212	NASDAQ	PTH	Fri, Aug 17, 2007	28.50	28.52	27.94	28.16
211	NASDAQ	PTH	Thu, Aug 16, 2007	27.85	27.85	27.41	27.74
210	NASDAQ	PTH	Wed, Aug 15, 2007	28.01	28.23	27.78	27.78
209	NASDAQ	PTH	Tue, Aug 14, 2007	28.39	28.40	28.05	28.05
208	NASDAQ	PTH	Mon, Aug 13, 2007	28.34	28.50	28.24	28.28
207	NASDAQ	PTH	Fri, Aug 10, 2007	27.35	28.22	27.17	28.08
206	NASDAQ	PTH	Thu, Aug 9, 2007	28.10	28.10	27.55	27.55
205	NASDAQ	PTH	Wed, Aug 8, 2007	28.61	28.63	28.16	28.44
204	NASDAQ	PTH	Tue, Aug 7, 2007	28.56	28.75	28.40	28.56
203	NASDAQ	PTH	Mon, Aug 6, 2007	28.17	28.61	28.08	28.61
202	NASDAQ	PTH	Fri, Aug 3, 2007	28.43	28.54	28.01	28.02
201	NASDAQ	PTH	Thu, Aug 2, 2007	28.43	28.53	28.39	28.51
200	NASDAQ	PTH	Wed, Aug 1, 2007	28.18	28.45	27.86	28.21
199	NASDAQ	PTH	Tue, Jul 31, 2007	28.35	28.46	27.95	27.95
198	NASDAQ	PTH	Mon, Jul 30, 2007	27.96	28.29	27.93	28.25
197	NASDAQ	PTH	Fri, Jul 27, 2007	28.29	28.42	27.82	27.82
196	NASDAQ	PTH	Thu, Jul 26, 2007	28.53	28.70	28.28	28.38
195	NASDAQ	PTH	Wed, Jul 25, 2007	29.00	29.00	28.76	28.89
194	NASDAQ	PTH	Tue, Jul 24, 2007	29.10	29.33	28.78	28.79
193	NASDAQ	PTH	Mon, Jul 23, 2007	29.11	29.32	29.08	29.17
192	NASDAQ	PTH	Fri, Jul 20, 2007	29.21	29.21	28.94	29.07
191	NASDAQ	PTH	Thu, Jul 19, 2007	29.19	29.28	29.15	29.19
190	NASDAQ	PTH	Wed, Jul 18, 2007	29.23	29.25	29.06	29.25
189	NASDAQ	PTH	Tue, Jul 17, 2007	29.35	29.45	29.30	29.30
188	NASDAQ	PTH	Mon, Jul 16, 2007	29.35	29.42	29.29	29.35
187	NASDAQ	PTH	Fri, Jul 13, 2007	29.36	29.44	29.27	29.42
186	NASDAQ	PTH	Thu, Jul 12, 2007	29.16	29.45	29.16	29.45
185	NASDAQ	PTH	Wed, Jul 11, 2007	28.96	29.04	28.84	29.04
184	NASDAQ	PTH	Tue, Jul 10, 2007	29.11	29.13	28.86	28.86
183	NASDAQ	PTH	Mon, Jul 9, 2007	29.27	29.31	29.13	29.26
182	NASDAQ	PTH	Fri, Jul 6, 2007	29.09	29.37	29.09	29.28
181	NASDAQ	PTH	Thu, Jul 5, 2007	29.15	29.20	29.03	29.20
180	NASDAQ	PTH	Tue, Jul 3, 2007	29.08	29.16	29.07	29.14
179	NASDAQ	PTH	Mon, Jul 2, 2007	28.80	28.99	28.80	28.99
178	NASDAQ	PTH	Fri, Jun 29, 2007	28.93	29.00	28.66	28.66
177	NASDAQ	PTH	Thu, Jun 28, 2007	28.79	28.93	28.79	28.85
176	NASDAQ	PTH	Wed, Jun 27, 2007	28.36	28.78	28.36	28.78
175	NASDAQ	PTH	Tue, Jun 26, 2007	28.44	28.54	28.32	28.35
174	NASDAQ	PTH	Mon, Jun 25, 2007	28.41	28.61	28.20	28.21
173	NASDAQ	PTH	Fri, Jun 22, 2007	28.66	28.66	28.34	28.38
172	NASDAQ	PTH	Thu, Jun 21, 2007	28.85	28.85	28.42	28.70
171	NASDAQ	PTH	Wed, Jun 20, 2007	28.87	29.74	28.71	29.74
170	NASDAQ	PTH	Tue, Jun 19, 2007	28.72	28.90	28.72	28.90
169	NASDAQ	PTH	Mon, Jun 18, 2007	28.91	28.97	28.82	28.83
168	NASDAQ	PTH	Fri, Jun 15, 2007	28.98	29.04	28.93	28.95
167	NASDAQ	PTH	Thu, Jun 14, 2007	28.70	28.83	28.62	28.62
166	NASDAQ	PTH	Wed, Jun 13, 2007	28.58	28.71	28.48	28.63
165	NASDAQ	PTH	Tue, Jun 12, 2007	28.69	28.77	28.58	28.63
164	NASDAQ	PTH	Mon, Jun 11, 2007	28.73	28.79	28.60	28.71
163	NASDAQ	PTH	Fri, Jun 8, 2007	28.41	28.70	28.40	28.68
162	NASDAQ	PTH	Thu, Jun 7, 2007	28.85	28.88	28.55	28.58
161	NASDAQ	PTH	Wed, Jun 6, 2007	29.09	29.09	28.90	28.94
160	NASDAQ	PTH	Tue, Jun 5, 2007	29.35	29.35	29.14	29.18
159	NASDAQ	PTH	Mon, Jun 4, 2007	29.37	29.40	29.35	29.36
158	NASDAQ	PTH	Fri, Jun 1, 2007	29.39	29.40	29.30	29.38
157	NASDAQ	PTH	Thu, May 31, 2007	29.35	29.35	29.20	29.31
156	NASDAQ	PTH	Wed, May 30, 2007	29.18	29.25	29.11	29.22
155	NASDAQ	PTH	Tue, May 29, 2007	29.29	29.35	29.23	29.27
154	NASDAQ	PTH	Fri, May 25, 2007	29.17	29.26	29.17	29.25
153	NASDAQ	PTH	Thu, May 24, 2007	29.35	29.42	29.09	29.12
152	NASDAQ	PTH	Wed, May 23, 2007	29.51	29.54	29.31	29.35
151	NASDAQ	PTH	Tue, May 22, 2007	29.25	29.44	29.19	29.34
150	NASDAQ	PTH	Mon, May 21, 2007	29.11	29.28	29.09	29.24
149	NASDAQ	PTH	Fri, May 18, 2007	28.85	29.03	28.80	28.96
148	NASDAQ	PTH	Thu, May 17, 2007	28.99	28.99	28.86	28.89
147	NASDAQ	PTH	Wed, May 16, 2007	28.98	29.07	28.88	29.04
146	NASDAQ	PTH	Tue, May 15, 2007	29.03	29.10	28.82	28.85
145	NASDAQ	PTH	Mon, May 14, 2007	29.11	29.12	28.94	28.98
144	NASDAQ	PTH	Fri, May 11, 2007	28.89	29.08	28.88	29.08
143	NASDAQ	PTH	Thu, May 10, 2007	29.09	29.20	28.92	28.92
142	NASDAQ	PTH	Wed, May 9, 2007	29.17	29.30	29.14	29.19
141	NASDAQ	PTH	Tue, May 8, 2007	29.11	29.23	29.00	29.20
140	NASDAQ	PTH	Mon, May 7, 2007	29.30	29.30	29.15	29.19
139	NASDAQ	PTH	Fri, May 4, 2007	29.10	29.18	29.07	29.18
138	NASDAQ	PTH	Thu, May 3, 2007	29.07	29.20	29.07	29.10
137	NASDAQ	PTH	Wed, May 2, 2007	28.82	29.11	28.79	29.06
136	NASDAQ	PTH	Tue, May 1, 2007	28.60	28.75	28.52	28.71
135	NASDAQ	PTH	Mon, Apr 30, 2007	28.87	28.87	28.62	28.62
134	NASDAQ	PTH	Fri, Apr 27, 2007	28.95	28.99	28.90	28.97
133	NASDAQ	PTH	Thu, Apr 26, 2007	29.20	29.21	28.90	29.05
132	NASDAQ	PTH	Wed, Apr 25, 2007	28.97	29.10	28.88	29.09
131	NASDAQ	PTH	Tue, Apr 24, 2007	29.01	29.13	28.93	29.05
130	NASDAQ	PTH	Mon, Apr 23, 2007	29.12	29.12	29.00	29.04
129	NASDAQ	PTH	Fri, Apr 20, 2007	29.09	29.16	29.00	29.16
128	NASDAQ	PTH	Thu, Apr 19, 2007	28.88	29.00	28.77	28.91
127	NASDAQ	PTH	Wed, Apr 18, 2007	29.02	29.09	28.94	29.03
126	NASDAQ	PTH	Tue, Apr 17, 2007	29.21	29.21	29.10	29.12
125	NASDAQ	PTH	Mon, Apr 16, 2007	29.01	29.10	28.97	29.09
124	NASDAQ	PTH	Fri, Apr 13, 2007	28.80	28.83	28.64	28.83
123	NASDAQ	PTH	Thu, Apr 12, 2007	28.41	28.61	28.37	28.61
122	NASDAQ	PTH	Wed, Apr 11, 2007	28.66	28.66	28.30	28.42
121	NASDAQ	PTH	Tue, Apr 10, 2007	28.48	28.59	28.48	28.56
120	NASDAQ	PTH	Mon, Apr 9, 2007	28.43	28.43	28.35	28.40
119	NASDAQ	PTH	Thu, Apr 5, 2007	28.19	28.41	28.19	28.41
118	NASDAQ	PTH	Wed, Apr 4, 2007	28.16	28.20	28.10	28.17
117	NASDAQ	PTH	Tue, Apr 3, 2007	28.06	28.37	28.06	28.15
116	NASDAQ	PTH	Mon, Apr 2, 2007	27.62	27.74	27.62	27.73
115	NASDAQ	PTH	Fri, Mar 30, 2007	27.63	27.63	27.45	27.59
114	NASDAQ	PTH	Thu, Mar 29, 2007	27.52	27.54	27.36	27.38
113	NASDAQ	PTH	Wed, Mar 28, 2007	27.56	27.58	27.41	27.48
112	NASDAQ	PTH	Tue, Mar 27, 2007	27.68	27.70	27.57	27.68
111	NASDAQ	PTH	Mon, Mar 26, 2007	27.81	27.81	27.73	27.80
110	NASDAQ	PTH	Fri, Mar 23, 2007	27.61	27.64	27.58	27.63
109	NASDAQ	PTH	Thu, Mar 22, 2007	27.54	27.59	27.48	27.58
108	NASDAQ	PTH	Wed, Mar 21, 2007	27.09	27.48	27.09	27.48
107	NASDAQ	PTH	Tue, Mar 20, 2007	27.09	27.15	27.09	27.15
106	NASDAQ	PTH	Mon, Mar 19, 2007	26.95	27.21	26.95	27.21
105	NASDAQ	PTH	Fri, Mar 16, 2007	26.79	26.91	26.76	26.81
104	NASDAQ	PTH	Thu, Mar 15, 2007	26.71	26.82	26.65	26.70
103	NASDAQ	PTH	Wed, Mar 14, 2007	26.60	26.62	26.37	26.56
102	NASDAQ	PTH	Tue, Mar 13, 2007	26.94	26.94	26.53	26.62
101	NASDAQ	PTH	Mon, Mar 12, 2007	26.95	27.05	26.90	27.05
100	NASDAQ	PTH	Fri, Mar 9, 2007	26.98	26.98	26.81	26.88
99	NASDAQ	PTH	Thu, Mar 8, 2007	26.97	26.97	26.77	26.80
98	NASDAQ	PTH	Wed, Mar 7, 2007	26.68	26.71	26.64	26.65
97	NASDAQ	PTH	Tue, Mar 6, 2007	26.67	26.78	26.55	26.76
96	NASDAQ	PTH	Mon, Mar 5, 2007	26.48	26.63	26.44	26.44
95	NASDAQ	PTH	Fri, Mar 2, 2007	27.02	27.04	26.74	26.74
94	NASDAQ	PTH	Thu, Mar 1, 2007	26.57	27.22	26.57	27.14
93	NASDAQ	PTH	Wed, Feb 28, 2007	26.97	27.27	26.97	27.20
92	NASDAQ	PTH	Tue, Feb 27, 2007	27.53	27.61	27.03	27.12
91	NASDAQ	PTH	Mon, Feb 26, 2007	28.01	28.01	27.89	27.95
90	NASDAQ	PTH	Fri, Feb 23, 2007	28.03	28.09	27.96	28.09
89	NASDAQ	PTH	Thu, Feb 22, 2007	28.25	28.25	28.11	28.20
88	NASDAQ	PTH	Wed, Feb 21, 2007	28.22	28.22	28.10	28.18
87	NASDAQ	PTH	Tue, Feb 20, 2007	28.13	28.26	28.02	28.25
86	NASDAQ	PTH	Fri, Feb 16, 2007	28.07	28.12	28.02	28.12
85	NASDAQ	PTH	Thu, Feb 15, 2007	27.88	28.10	27.88	28.09
84	NASDAQ	PTH	Wed, Feb 14, 2007	27.75	27.81	27.68	27.75
83	NASDAQ	PTH	Tue, Feb 13, 2007	27.70	27.70	27.59	27.68
82	NASDAQ	PTH	Mon, Feb 12, 2007	27.64	27.64	27.55	27.56
81	NASDAQ	PTH	Fri, Feb 9, 2007	27.71	27.71	27.53	27.55
80	NASDAQ	PTH	Thu, Feb 8, 2007	27.71	27.77	27.66	27.72
79	NASDAQ	PTH	Wed, Feb 7, 2007	27.66	27.66	27.57	27.60
78	NASDAQ	PTH	Tue, Feb 6, 2007	27.51	27.52	27.45	27.52
77	NASDAQ	PTH	Mon, Feb 5, 2007	27.45	27.51	27.45	27.48
76	NASDAQ	PTH	Fri, Feb 2, 2007	27.51	27.51	27.42	27.42
75	NASDAQ	PTH	Thu, Feb 1, 2007	27.36	27.46	27.29	27.46
74	NASDAQ	PTH	Wed, Jan 31, 2007	27.08	27.26	27.08	27.24
73	NASDAQ	PTH	Tue, Jan 30, 2007	26.95	27.05	26.91	27.05
72	NASDAQ	PTH	Mon, Jan 29, 2007	26.83	26.90	26.82	26.85
71	NASDAQ	PTH	Fri, Jan 26, 2007	26.63	26.74	26.63	26.73
70	NASDAQ	PTH	Thu, Jan 25, 2007	26.95	26.95	26.76	26.76
69	NASDAQ	PTH	Wed, Jan 24, 2007	26.81	26.90	26.81	26.89
68	NASDAQ	PTH	Tue, Jan 23, 2007	26.63	26.79	26.63	26.72
67	NASDAQ	PTH	Mon, Jan 22, 2007	26.72	26.72	26.68	26.70
66	NASDAQ	PTH	Fri, Jan 19, 2007	26.71	26.78	26.71	26.75
65	NASDAQ	PTH	Thu, Jan 18, 2007	26.73	26.75	26.64	26.71
64	NASDAQ	PTH	Wed, Jan 17, 2007	26.75	26.89	26.74	26.82
63	NASDAQ	PTH	Tue, Jan 16, 2007	26.72	26.73	26.67	26.68
62	NASDAQ	PTH	Fri, Jan 12, 2007	26.54	26.55	26.54	26.55
61	NASDAQ	PTH	Thu, Jan 11, 2007	26.15	26.35	26.15	26.35
60	NASDAQ	PTH	Wed, Jan 10, 2007	25.93	26.00	25.93	26.00
59	NASDAQ	PTH	Tue, Jan 9, 2007	26.07	26.07	25.93	25.96
58	NASDAQ	PTH	Mon, Jan 8, 2007	25.87	26.01	25.87	26.01
57	NASDAQ	PTH	Fri, Jan 5, 2007	25.85	25.90	25.85	25.90
56	NASDAQ	PTH	Thu, Jan 4, 2007	25.91	26.10	25.91	26.06
55	NASDAQ	PTH	Wed, Jan 3, 2007	26.08	26.13	25.93	25.94
54	NASDAQ	PTH	Fri, Dec 29, 2006	26.02	26.05	25.92	25.92
53	NASDAQ	PTH	Thu, Dec 28, 2006	26.02	26.02	26.02	26.02
52	NASDAQ	PTH	Wed, Dec 27, 2006	26.07	26.09	26.05	26.08
51	NASDAQ	PTH	Tue, Dec 26, 2006	25.84	25.97	25.84	25.97
50	NASDAQ	PTH	Fri, Dec 22, 2006	25.85	25.96	25.85	25.89
49	NASDAQ	PTH	Thu, Dec 21, 2006	25.97	25.97	25.97	25.97
48	NASDAQ	PTH	Wed, Dec 20, 2006	25.98	26.04	25.98	26.02
47	NASDAQ	PTH	Tue, Dec 19, 2006	25.80	25.89	25.80	25.89
46	NASDAQ	PTH	Mon, Dec 18, 2006	25.98	25.99	25.84	25.85
45	NASDAQ	PTH	Fri, Dec 15, 2006	25.94	25.94	25.91	25.91
44	NASDAQ	PTH	Thu, Dec 14, 2006	25.84	25.93	25.84	25.86
43	NASDAQ	PTH	Wed, Dec 13, 2006	25.86	25.86	25.81	25.81
42	NASDAQ	PTH	Tue, Dec 12, 2006	25.80	25.80	25.80	25.80
41	NASDAQ	PTH	Mon, Dec 11, 2006	25.86	25.86	25.81	25.86
40	NASDAQ	PTH	Fri, Dec 8, 2006	25.83	25.84	25.80	25.84
39	NASDAQ	PTH	Thu, Dec 7, 2006	25.81	25.84	25.79	25.79
38	NASDAQ	PTH	Wed, Dec 6, 2006	25.70	25.83	25.70	25.83
37	NASDAQ	PTH	Tue, Dec 5, 2006	25.62	25.74	25.62	25.74
36	NASDAQ	PTH	Mon, Dec 4, 2006	25.55	25.66	25.55	25.66
35	NASDAQ	PTH	Fri, Dec 1, 2006	25.25	25.40	25.24	25.40
34	NASDAQ	PTH	Wed, Nov 29, 2006	25.10	25.19	25.03	25.13
33	NASDAQ	PTH	Tue, Nov 28, 2006	24.98	25.05	24.91	25.01
32	NASDAQ	PTH	Mon, Nov 27, 2006	25.02	25.02	24.96	24.96
31	NASDAQ	PTH	Fri, Nov 24, 2006	25.30	25.34	25.30	25.34
30	NASDAQ	PTH	Wed, Nov 22, 2006	25.35	25.41	25.29	25.40
29	NASDAQ	PTH	Tue, Nov 21, 2006	25.41	25.41	25.32	25.32
28	NASDAQ	PTH	Mon, Nov 20, 2006	25.52	25.56	25.39	25.39
27	NASDAQ	PTH	Fri, Nov 17, 2006	25.43	25.47	25.40	25.47
26	NASDAQ	PTH	Thu, Nov 16, 2006	25.58	25.58	25.50	25.56
25	NASDAQ	PTH	Wed, Nov 15, 2006	25.52	25.52	25.51	25.51
24	NASDAQ	PTH	Tue, Nov 14, 2006	25.10	25.24	25.07	25.24
23	NASDAQ	PTH	Mon, Nov 13, 2006	25.15	25.15	25.15	25.15
22	NASDAQ	PTH	Fri, Nov 10, 2006	24.94	25.02	24.94	25.02
21	NASDAQ	PTH	Thu, Nov 9, 2006	25.27	25.27	24.89	24.89
20	NASDAQ	PTH	Wed, Nov 8, 2006	25.34	25.36	25.18	25.30
19	NASDAQ	PTH	Tue, Nov 7, 2006	25.48	25.59	25.48	25.56
18	NASDAQ	PTH	Mon, Nov 6, 2006	25.30	25.30	25.30	25.30
17	NASDAQ	PTH	Fri, Nov 3, 2006	25.00	25.00	24.86	24.86
16	NASDAQ	PTH	Thu, Nov 2, 2006	24.87	24.94	24.87	24.94
15	NASDAQ	PTH	Wed, Nov 1, 2006	25.23	25.23	24.71	24.71
14	NASDAQ	PTH	Tue, Oct 31, 2006	25.30	25.30	25.05	25.05
13	NASDAQ	PTH	Mon, Oct 30, 2006	25.25	25.25	25.10	25.18
12	NASDAQ	PTH	Fri, Oct 27, 2006	25.14	25.42	25.14	25.42
11	NASDAQ	PTH	Thu, Oct 26, 2006	25.20	25.25	25.16	25.25
10	NASDAQ	PTH	Wed, Oct 25, 2006	25.02	25.02	24.94	24.94
9	NASDAQ	PTH	Tue, Oct 24, 2006	25.20	25.26	25.09	25.11
8	NASDAQ	PTH	Mon, Oct 23, 2006	25.16	25.32	25.16	25.24
7	NASDAQ	PTH	Fri, Oct 20, 2006	25.19	25.24	25.15	25.22
6	NASDAQ	PTH	Thu, Oct 19, 2006	25.18	25.18	25.10	25.10
5	NASDAQ	PTH	Wed, Oct 18, 2006	25.20	25.20	25.00	25.07
4	NASDAQ	PTH	Tue, Oct 17, 2006	24.92	24.95	24.87	24.95
3	NASDAQ	PTH	Mon, Oct 16, 2006	25.10	25.10	25.07	25.07
2	NASDAQ	PTH	Fri, Oct 13, 2006	25.03	25.03	24.92	24.98
1	NASDAQ	PTH	Thu, Oct 12, 2006	24.91	24.92	24.87	24.89
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Healthcare Momentum ETF NASDAQ:PTH 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