PIMCO Corporate & Income Opportunity Fds NYSE:PTY Historical Prices

Below are the 5050 trading days of historical prices for PTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
5050	NYSE	PTY	Wed, Jan 18, 2023	13.38	13.50	13.19	13.25
5049	NYSE	PTY	Tue, Jan 17, 2023	13.17	13.32	13.16	13.25
5048	NYSE	PTY	Fri, Jan 13, 2023	12.99	13.16	12.97	13.15
5047	NYSE	PTY	Thu, Jan 12, 2023	12.98	13.03	12.88	13.02
5046	NYSE	PTY	Wed, Jan 11, 2023	13.06	13.08	12.92	12.92
5045	NYSE	PTY	Tue, Jan 10, 2023	12.86	13.04	12.85	12.95
5044	NYSE	PTY	Mon, Jan 9, 2023	12.75	12.86	12.72	12.84
5043	NYSE	PTY	Fri, Jan 6, 2023	12.61	12.76	12.55	12.66
5042	NYSE	PTY	Thu, Jan 5, 2023	12.48	12.53	12.42	12.52
5041	NYSE	PTY	Wed, Jan 4, 2023	12.43	12.53	12.36	12.48
5040	NYSE	PTY	Tue, Jan 3, 2023	12.16	12.28	12.10	12.26
5039	NYSE	PTY	Fri, Dec 30, 2022	12.00	12.09	11.85	12.01
5038	NYSE	PTY	Thu, Dec 29, 2022	11.95	12.10	11.90	12.00
5037	NYSE	PTY	Wed, Dec 28, 2022	12.31	12.47	11.84	11.89
5036	NYSE	PTY	Tue, Dec 27, 2022	12.66	12.76	12.31	12.34
5035	NYSE	PTY	Fri, Dec 23, 2022	12.69	12.75	12.60	12.65
5034	NYSE	PTY	Thu, Dec 22, 2022	12.75	12.75	12.56	12.65
5033	NYSE	PTY	Wed, Dec 21, 2022	12.77	12.84	12.62	12.69
5032	NYSE	PTY	Tue, Dec 20, 2022	12.58	12.70	12.55	12.60
5031	NYSE	PTY	Mon, Dec 19, 2022	12.90	12.90	12.55	12.59
5030	NYSE	PTY	Fri, Dec 16, 2022	13.02	13.14	12.79	12.94
5029	NYSE	PTY	Thu, Dec 15, 2022	13.04	13.28	13.01	13.13
5028	NYSE	PTY	Wed, Dec 14, 2022	13.22	13.23	13.03	13.15
5027	NYSE	PTY	Tue, Dec 13, 2022	13.54	13.57	13.28	13.19
5026	NYSE	PTY	Mon, Dec 12, 2022	13.01	13.23	13.01	13.21
5025	NYSE	PTY	Fri, Dec 9, 2022	13.05	13.17	12.99	13.05
5024	NYSE	PTY	Thu, Dec 8, 2022	13.25	13.32	13.11	13.05
5023	NYSE	PTY	Wed, Dec 7, 2022	13.04	13.18	13.03	13.16
5022	NYSE	PTY	Tue, Dec 6, 2022	13.09	13.19	12.98	13.02
5021	NYSE	PTY	Mon, Dec 5, 2022	13.08	13.18	12.96	12.98
5020	NYSE	PTY	Fri, Dec 2, 2022	12.91	13.22	12.91	13.10
5019	NYSE	PTY	Thu, Dec 1, 2022	13.27	13.30	12.86	12.91
5018	NYSE	PTY	Wed, Nov 30, 2022	13.14	13.20	13.05	13.20
5017	NYSE	PTY	Tue, Nov 29, 2022	13.02	13.13	13.02	13.12
5016	NYSE	PTY	Mon, Nov 28, 2022	13.01	13.08	12.96	13.03
5015	NYSE	PTY	Fri, Nov 25, 2022	12.95	13.11	12.95	13.01
5014	NYSE	PTY	Wed, Nov 23, 2022	12.75	12.94	12.67	12.90
5013	NYSE	PTY	Tue, Nov 22, 2022	12.65	12.71	12.60	12.63
5012	NYSE	PTY	Mon, Nov 21, 2022	12.68	12.72	12.55	12.60
5011	NYSE	PTY	Fri, Nov 18, 2022	12.69	12.70	12.60	12.66
5010	NYSE	PTY	Thu, Nov 17, 2022	12.62	12.69	12.52	12.62
5009	NYSE	PTY	Wed, Nov 16, 2022	12.62	12.70	12.62	12.67
5008	NYSE	PTY	Tue, Nov 15, 2022	12.53	12.66	12.51	12.65
5007	NYSE	PTY	Mon, Nov 14, 2022	12.62	12.65	12.45	12.49
5006	NYSE	PTY	Fri, Nov 11, 2022	12.60	12.62	12.46	12.52
5005	NYSE	PTY	Thu, Nov 10, 2022	12.73	12.75	12.54	12.59
5004	NYSE	PTY	Wed, Nov 9, 2022	12.53	12.64	12.46	12.39
5003	NYSE	PTY	Tue, Nov 8, 2022	12.49	12.70	12.44	12.62
5002	NYSE	PTY	Mon, Nov 7, 2022	12.28	12.43	12.28	12.36
5001	NYSE	PTY	Fri, Nov 4, 2022	12.32	12.35	12.13	12.21
5000	NYSE	PTY	Thu, Nov 3, 2022	12.12	12.23	12.05	12.20
4999	NYSE	PTY	Wed, Nov 2, 2022	12.28	12.49	12.17	12.19
4998	NYSE	PTY	Tue, Nov 1, 2022	12.32	12.34	12.15	12.26
4997	NYSE	PTY	Mon, Oct 31, 2022	12.07	12.24	12.03	12.09
4996	NYSE	PTY	Fri, Oct 28, 2022	12.05	12.15	11.96	12.10
4995	NYSE	PTY	Thu, Oct 27, 2022	11.98	12.15	11.93	12.10
4994	NYSE	PTY	Wed, Oct 26, 2022	11.91	12.00	11.89	11.93
4993	NYSE	PTY	Tue, Oct 25, 2022	11.85	11.95	11.82	11.91
4992	NYSE	PTY	Mon, Oct 24, 2022	11.87	11.96	11.77	11.81
4991	NYSE	PTY	Fri, Oct 21, 2022	11.65	11.83	11.61	11.75
4990	NYSE	PTY	Thu, Oct 20, 2022	11.78	11.91	11.68	11.75
4989	NYSE	PTY	Wed, Oct 19, 2022	11.70	11.84	11.62	11.73
4988	NYSE	PTY	Tue, Oct 18, 2022	12.00	12.15	11.75	11.79
4987	NYSE	PTY	Mon, Oct 17, 2022	12.07	12.24	11.88	11.89
4986	NYSE	PTY	Fri, Oct 14, 2022	11.95	12.00	11.82	11.96
4985	NYSE	PTY	Thu, Oct 13, 2022	11.50	11.98	11.38	11.94
4984	NYSE	PTY	Wed, Oct 12, 2022	11.75	11.87	11.74	11.77
4983	NYSE	PTY	Tue, Oct 11, 2022	11.97	12.10	11.87	11.79
4982	NYSE	PTY	Mon, Oct 10, 2022	12.12	12.15	11.88	11.98
4981	NYSE	PTY	Fri, Oct 7, 2022	12.19	12.29	12.00	12.06
4980	NYSE	PTY	Thu, Oct 6, 2022	12.65	12.80	12.21	12.36
4979	NYSE	PTY	Wed, Oct 5, 2022	12.67	12.77	12.40	12.65
4978	NYSE	PTY	Tue, Oct 4, 2022	12.29	12.88	12.28	12.76
4977	NYSE	PTY	Mon, Oct 3, 2022	11.96	12.25	11.89	12.15
4976	NYSE	PTY	Fri, Sep 30, 2022	11.50	11.80	11.50	11.75
4975	NYSE	PTY	Thu, Sep 29, 2022	11.86	11.97	11.47	11.50
4974	NYSE	PTY	Wed, Sep 28, 2022	11.95	12.19	11.88	11.94
4973	NYSE	PTY	Tue, Sep 27, 2022	12.05	12.20	11.84	11.91
4972	NYSE	PTY	Mon, Sep 26, 2022	12.30	12.39	11.95	12.02
4971	NYSE	PTY	Fri, Sep 23, 2022	12.50	12.51	12.00	12.42
4970	NYSE	PTY	Thu, Sep 22, 2022	12.60	12.65	12.48	12.53
4969	NYSE	PTY	Wed, Sep 21, 2022	12.63	12.82	12.54	12.60
4968	NYSE	PTY	Tue, Sep 20, 2022	12.69	12.77	12.50	12.63
4967	NYSE	PTY	Mon, Sep 19, 2022	12.84	13.03	12.80	12.81
4966	NYSE	PTY	Fri, Sep 16, 2022	13.00	13.11	12.89	13.00
4965	NYSE	PTY	Thu, Sep 15, 2022	13.24	13.34	13.07	13.12
4964	NYSE	PTY	Wed, Sep 14, 2022	13.35	13.38	13.15	13.17
4963	NYSE	PTY	Tue, Sep 13, 2022	13.40	13.52	13.20	13.30
4962	NYSE	PTY	Mon, Sep 12, 2022	13.73	13.73	13.60	13.70
4961	NYSE	PTY	Fri, Sep 9, 2022	13.67	13.77	13.54	13.65
4960	NYSE	PTY	Thu, Sep 8, 2022	13.63	13.85	13.62	13.64
4959	NYSE	PTY	Wed, Sep 7, 2022	13.57	13.72	13.51	13.70
4958	NYSE	PTY	Tue, Sep 6, 2022	13.59	13.59	13.40	13.55
4957	NYSE	PTY	Fri, Sep 2, 2022	13.50	13.70	13.46	13.54
4956	NYSE	PTY	Thu, Sep 1, 2022	13.58	13.65	13.12	13.48
4955	NYSE	PTY	Wed, Aug 31, 2022	13.86	13.95	13.62	13.71
4954	NYSE	PTY	Tue, Aug 30, 2022	13.92	14.00	13.81	13.88
4953	NYSE	PTY	Mon, Aug 29, 2022	13.77	13.96	13.75	13.89
4952	NYSE	PTY	Fri, Aug 26, 2022	14.01	14.01	13.85	13.92
4951	NYSE	PTY	Thu, Aug 25, 2022	13.85	14.00	13.84	13.92
4950	NYSE	PTY	Wed, Aug 24, 2022	13.90	13.93	13.62	13.88
4949	NYSE	PTY	Tue, Aug 23, 2022	13.85	13.96	13.77	13.85
4948	NYSE	PTY	Mon, Aug 22, 2022	14.00	14.00	13.54	13.83
4947	NYSE	PTY	Fri, Aug 19, 2022	14.34	14.36	14.19	14.20
4946	NYSE	PTY	Thu, Aug 18, 2022	14.39	14.42	14.31	14.42
4945	NYSE	PTY	Wed, Aug 17, 2022	14.31	14.46	14.22	14.31
4944	NYSE	PTY	Tue, Aug 16, 2022	14.30	14.41	14.27	14.35
4943	NYSE	PTY	Mon, Aug 15, 2022	14.28	14.34	14.26	14.31
4942	NYSE	PTY	Fri, Aug 12, 2022	14.29	14.30	14.23	14.29
4941	NYSE	PTY	Thu, Aug 11, 2022	14.27	14.29	14.15	14.22
4940	NYSE	PTY	Wed, Aug 10, 2022	14.13	14.28	14.05	14.20
4939	NYSE	PTY	Tue, Aug 9, 2022	14.11	14.14	14.05	13.96
4938	NYSE	PTY	Mon, Aug 8, 2022	13.99	14.11	13.92	14.05
4937	NYSE	PTY	Fri, Aug 5, 2022	13.85	13.91	13.61	13.88
4936	NYSE	PTY	Thu, Aug 4, 2022	14.00	14.02	13.86	13.91
4935	NYSE	PTY	Wed, Aug 3, 2022	13.90	14.00	13.87	13.99
4934	NYSE	PTY	Tue, Aug 2, 2022	13.85	13.95	13.75	13.85
4933	NYSE	PTY	Mon, Aug 1, 2022	13.62	13.80	13.57	13.70
4932	NYSE	PTY	Fri, Jul 29, 2022	13.19	13.50	13.18	13.50
4931	NYSE	PTY	Thu, Jul 28, 2022	12.84	13.16	12.81	13.13
4930	NYSE	PTY	Wed, Jul 27, 2022	12.70	12.84	12.63	12.78
4929	NYSE	PTY	Tue, Jul 26, 2022	12.79	12.83	12.61	12.66
4928	NYSE	PTY	Mon, Jul 25, 2022	12.65	12.80	12.64	12.80
4927	NYSE	PTY	Fri, Jul 22, 2022	12.70	12.76	12.57	12.65
4926	NYSE	PTY	Thu, Jul 21, 2022	12.52	12.62	12.47	12.61
4925	NYSE	PTY	Wed, Jul 20, 2022	12.52	12.61	12.44	12.53
4924	NYSE	PTY	Tue, Jul 19, 2022	12.44	12.54	12.40	12.51
4923	NYSE	PTY	Mon, Jul 18, 2022	12.60	12.60	12.27	12.40
4922	NYSE	PTY	Fri, Jul 15, 2022	12.53	12.57	12.45	12.45
4921	NYSE	PTY	Thu, Jul 14, 2022	12.60	12.60	12.40	12.50
4920	NYSE	PTY	Wed, Jul 13, 2022	12.65	12.77	12.63	12.70
4919	NYSE	PTY	Tue, Jul 12, 2022	12.76	12.84	12.70	12.77
4918	NYSE	PTY	Mon, Jul 11, 2022	12.87	12.91	12.65	12.76
4917	NYSE	PTY	Fri, Jul 8, 2022	12.80	12.90	12.52	12.85
4916	NYSE	PTY	Thu, Jul 7, 2022	12.99	13.09	12.84	12.83
4915	NYSE	PTY	Wed, Jul 6, 2022	13.08	13.15	12.93	12.99
4914	NYSE	PTY	Tue, Jul 5, 2022	12.74	13.03	12.62	13.01
4913	NYSE	PTY	Fri, Jul 1, 2022	12.61	12.68	12.50	12.64
4912	NYSE	PTY	Thu, Jun 30, 2022	12.70	12.91	12.51	12.51
4911	NYSE	PTY	Wed, Jun 29, 2022	12.97	13.02	12.70	12.76
4910	NYSE	PTY	Tue, Jun 28, 2022	13.29	13.43	12.86	12.91
4909	NYSE	PTY	Mon, Jun 27, 2022	13.25	13.40	13.16	13.27
4908	NYSE	PTY	Fri, Jun 24, 2022	13.00	13.21	13.00	13.18
4907	NYSE	PTY	Thu, Jun 23, 2022	12.67	12.98	12.64	12.89
4906	NYSE	PTY	Wed, Jun 22, 2022	12.80	12.88	12.54	12.59
4905	NYSE	PTY	Tue, Jun 21, 2022	12.99	13.13	12.85	12.90
4904	NYSE	PTY	Fri, Jun 17, 2022	13.00	13.17	12.72	12.93
4903	NYSE	PTY	Thu, Jun 16, 2022	13.49	13.53	12.90	12.96
4902	NYSE	PTY	Wed, Jun 15, 2022	13.56	13.80	13.49	13.64
4901	NYSE	PTY	Tue, Jun 14, 2022	13.87	13.95	13.48	13.53
4900	NYSE	PTY	Mon, Jun 13, 2022	14.21	14.38	13.65	13.83
4899	NYSE	PTY	Fri, Jun 10, 2022	14.64	14.78	14.41	14.54
4898	NYSE	PTY	Thu, Jun 9, 2022	15.10	15.12	14.90	14.81
4897	NYSE	PTY	Wed, Jun 8, 2022	15.19	15.19	15.01	15.08
4896	NYSE	PTY	Tue, Jun 7, 2022	15.05	15.17	14.99	15.16
4895	NYSE	PTY	Mon, Jun 6, 2022	15.08	15.14	15.00	15.09
4894	NYSE	PTY	Fri, Jun 3, 2022	14.90	15.08	14.90	14.97
4893	NYSE	PTY	Thu, Jun 2, 2022	14.69	15.22	14.65	15.04
4892	NYSE	PTY	Wed, Jun 1, 2022	14.71	14.72	14.58	14.64
4891	NYSE	PTY	Tue, May 31, 2022	14.50	14.59	14.36	14.55
4890	NYSE	PTY	Fri, May 27, 2022	14.42	14.48	14.34	14.47
4889	NYSE	PTY	Thu, May 26, 2022	14.11	14.32	14.11	14.30
4888	NYSE	PTY	Wed, May 25, 2022	14.11	14.15	14.01	14.07
4887	NYSE	PTY	Tue, May 24, 2022	13.95	14.06	13.75	14.04
4886	NYSE	PTY	Mon, May 23, 2022	14.14	14.14	13.85	13.95
4885	NYSE	PTY	Fri, May 20, 2022	14.16	14.16	13.77	13.99
4884	NYSE	PTY	Thu, May 19, 2022	13.96	14.07	13.86	13.92
4883	NYSE	PTY	Wed, May 18, 2022	14.20	14.20	13.95	14.04
4882	NYSE	PTY	Tue, May 17, 2022	14.09	14.29	14.06	14.22
4881	NYSE	PTY	Mon, May 16, 2022	14.10	14.18	14.01	14.08
4880	NYSE	PTY	Fri, May 13, 2022	13.91	14.15	13.89	14.09
4879	NYSE	PTY	Thu, May 12, 2022	13.88	14.01	13.61	13.82
4878	NYSE	PTY	Wed, May 11, 2022	14.15	14.36	13.95	14.00
4877	NYSE	PTY	Tue, May 10, 2022	14.55	14.65	14.30	14.20
4876	NYSE	PTY	Mon, May 9, 2022	14.43	14.50	14.21	14.47
4875	NYSE	PTY	Fri, May 6, 2022	14.39	14.53	14.31	14.47
4874	NYSE	PTY	Thu, May 5, 2022	14.62	14.62	14.35	14.48
4873	NYSE	PTY	Wed, May 4, 2022	14.55	14.67	14.44	14.67
4872	NYSE	PTY	Tue, May 3, 2022	14.39	14.74	14.36	14.55
4871	NYSE	PTY	Mon, May 2, 2022	14.59	14.65	14.32	14.39
4870	NYSE	PTY	Fri, Apr 29, 2022	14.54	14.68	14.44	14.52
4869	NYSE	PTY	Thu, Apr 28, 2022	14.63	14.68	14.49	14.53
4868	NYSE	PTY	Wed, Apr 27, 2022	14.59	14.65	14.40	14.54
4867	NYSE	PTY	Tue, Apr 26, 2022	14.76	14.83	14.49	14.50
4866	NYSE	PTY	Mon, Apr 25, 2022	14.38	14.88	14.32	14.76
4865	NYSE	PTY	Fri, Apr 22, 2022	14.65	14.72	14.42	14.45
4864	NYSE	PTY	Thu, Apr 21, 2022	14.93	14.94	14.68	14.75
4863	NYSE	PTY	Wed, Apr 20, 2022	15.00	15.00	14.80	14.84
4862	NYSE	PTY	Tue, Apr 19, 2022	14.79	14.93	14.79	14.89
4861	NYSE	PTY	Mon, Apr 18, 2022	14.85	14.88	14.72	14.83
4860	NYSE	PTY	Thu, Apr 14, 2022	14.84	14.95	14.80	14.86
4859	NYSE	PTY	Wed, Apr 13, 2022	14.71	15.00	14.71	14.93
4858	NYSE	PTY	Tue, Apr 12, 2022	14.68	14.88	14.65	14.71
4857	NYSE	PTY	Mon, Apr 11, 2022	14.83	14.90	14.52	14.60
4856	NYSE	PTY	Fri, Apr 8, 2022	15.42	15.43	14.92	14.99
4855	NYSE	PTY	Thu, Apr 7, 2022	15.59	15.72	15.59	15.50
4854	NYSE	PTY	Wed, Apr 6, 2022	15.53	15.68	15.20	15.68
4853	NYSE	PTY	Tue, Apr 5, 2022	15.78	15.87	15.60	15.70
4852	NYSE	PTY	Mon, Apr 4, 2022	15.74	15.91	15.61	15.84
4851	NYSE	PTY	Fri, Apr 1, 2022	15.45	15.50	15.28	15.50
4850	NYSE	PTY	Thu, Mar 31, 2022	15.19	15.40	15.16	15.35
4849	NYSE	PTY	Wed, Mar 30, 2022	14.97	15.20	14.95	15.16
4848	NYSE	PTY	Tue, Mar 29, 2022	14.89	15.01	14.84	14.91
4847	NYSE	PTY	Mon, Mar 28, 2022	14.59	14.87	14.59	14.80
4846	NYSE	PTY	Fri, Mar 25, 2022	14.86	14.87	14.56	14.61
4845	NYSE	PTY	Thu, Mar 24, 2022	14.82	14.89	14.72	14.86
4844	NYSE	PTY	Wed, Mar 23, 2022	14.75	14.89	14.66	14.85
4843	NYSE	PTY	Tue, Mar 22, 2022	14.60	14.86	14.59	14.75
4842	NYSE	PTY	Mon, Mar 21, 2022	14.80	15.08	14.50	14.63
4841	NYSE	PTY	Fri, Mar 18, 2022	14.89	14.94	14.82	14.86
4840	NYSE	PTY	Thu, Mar 17, 2022	14.48	14.88	14.43	14.81
4839	NYSE	PTY	Wed, Mar 16, 2022	13.94	14.48	13.80	14.48
4838	NYSE	PTY	Tue, Mar 15, 2022	13.52	13.86	13.52	13.68
4837	NYSE	PTY	Mon, Mar 14, 2022	14.10	14.16	13.34	13.48
4836	NYSE	PTY	Fri, Mar 11, 2022	14.56	14.58	14.18	14.20
4835	NYSE	PTY	Thu, Mar 10, 2022	14.59	14.62	14.26	14.54
4834	NYSE	PTY	Wed, Mar 9, 2022	14.97	14.97	14.81	14.71
4833	NYSE	PTY	Tue, Mar 8, 2022	14.80	14.97	14.63	14.84
4832	NYSE	PTY	Mon, Mar 7, 2022	15.09	15.10	14.84	14.84
4831	NYSE	PTY	Fri, Mar 4, 2022	15.32	15.32	14.88	15.14
4830	NYSE	PTY	Thu, Mar 3, 2022	15.33	15.38	15.23	15.27
4829	NYSE	PTY	Wed, Mar 2, 2022	15.24	15.36	15.22	15.30
4828	NYSE	PTY	Tue, Mar 1, 2022	15.07	15.24	15.05	15.14
4827	NYSE	PTY	Mon, Feb 28, 2022	14.87	15.13	14.83	15.02
4826	NYSE	PTY	Fri, Feb 25, 2022	14.51	15.02	14.42	14.93
4825	NYSE	PTY	Thu, Feb 24, 2022	14.00	14.58	14.00	14.48
4824	NYSE	PTY	Wed, Feb 23, 2022	14.82	14.92	14.33	14.44
4823	NYSE	PTY	Tue, Feb 22, 2022	14.95	15.05	14.51	14.82
4822	NYSE	PTY	Fri, Feb 18, 2022	15.17	15.30	14.98	15.05
4821	NYSE	PTY	Thu, Feb 17, 2022	15.19	15.21	15.09	15.15
4820	NYSE	PTY	Wed, Feb 16, 2022	14.99	15.26	14.98	15.22
4819	NYSE	PTY	Tue, Feb 15, 2022	15.06	15.12	14.95	14.97
4818	NYSE	PTY	Mon, Feb 14, 2022	15.35	15.38	14.95	14.96
4817	NYSE	PTY	Fri, Feb 11, 2022	15.72	15.77	15.34	15.42
4816	NYSE	PTY	Thu, Feb 10, 2022	15.78	15.90	15.70	15.72
4815	NYSE	PTY	Wed, Feb 9, 2022	16.02	16.10	15.84	15.88
4814	NYSE	PTY	Tue, Feb 8, 2022	15.92	16.02	15.92	15.95
4813	NYSE	PTY	Mon, Feb 7, 2022	15.95	16.03	15.88	15.94
4812	NYSE	PTY	Fri, Feb 4, 2022	16.07	16.07	15.72	15.91
4811	NYSE	PTY	Thu, Feb 3, 2022	15.90	16.12	15.90	16.04
4810	NYSE	PTY	Wed, Feb 2, 2022	16.13	16.27	15.91	16.04
4809	NYSE	PTY	Tue, Feb 1, 2022	15.89	16.18	15.73	16.08
4808	NYSE	PTY	Mon, Jan 31, 2022	15.56	15.90	15.52	15.78
4807	NYSE	PTY	Fri, Jan 28, 2022	15.58	15.63	15.26	15.53
4806	NYSE	PTY	Thu, Jan 27, 2022	15.76	15.89	15.58	15.66
4805	NYSE	PTY	Wed, Jan 26, 2022	15.92	15.96	15.65	15.72
4804	NYSE	PTY	Tue, Jan 25, 2022	15.67	15.90	15.41	15.71
4803	NYSE	PTY	Mon, Jan 24, 2022	15.75	15.83	15.14	15.83
4802	NYSE	PTY	Fri, Jan 21, 2022	16.00	16.11	15.76	15.81
4801	NYSE	PTY	Thu, Jan 20, 2022	16.20	16.33	16.03	16.07
4800	NYSE	PTY	Wed, Jan 19, 2022	16.13	16.32	16.07	16.13
4799	NYSE	PTY	Tue, Jan 18, 2022	16.10	16.48	15.85	16.09
4798	NYSE	PTY	Fri, Jan 14, 2022	16.31	16.42	16.08	16.16
4797	NYSE	PTY	Thu, Jan 13, 2022	16.44	16.54	16.36	16.39
4796	NYSE	PTY	Wed, Jan 12, 2022	16.49	16.53	16.37	16.42
4795	NYSE	PTY	Tue, Jan 11, 2022	16.60	16.64	16.45	16.45
4794	NYSE	PTY	Mon, Jan 10, 2022	16.53	16.57	16.34	16.54
4793	NYSE	PTY	Fri, Jan 7, 2022	16.23	16.62	16.22	16.57
4792	NYSE	PTY	Thu, Jan 6, 2022	16.26	16.44	16.04	16.26
4791	NYSE	PTY	Wed, Jan 5, 2022	16.74	16.80	16.27	16.28
4790	NYSE	PTY	Tue, Jan 4, 2022	16.89	16.98	16.64	16.71
4789	NYSE	PTY	Mon, Jan 3, 2022	16.71	16.82	16.55	16.79
4788	NYSE	PTY	Fri, Dec 31, 2021	16.43	16.61	16.38	16.54
4787	NYSE	PTY	Thu, Dec 30, 2021	16.44	16.64	16.41	16.42
4786	NYSE	PTY	Wed, Dec 29, 2021	16.41	16.49	16.33	16.45
4785	NYSE	PTY	Tue, Dec 28, 2021	16.43	16.48	16.32	16.42
4784	NYSE	PTY	Mon, Dec 27, 2021	16.66	16.75	16.25	16.43
4783	NYSE	PTY	Thu, Dec 23, 2021	16.55	16.70	16.53	16.62
4782	NYSE	PTY	Wed, Dec 22, 2021	16.32	16.54	16.27	16.49
4781	NYSE	PTY	Tue, Dec 21, 2021	16.36	16.70	16.26	16.49
4780	NYSE	PTY	Mon, Dec 20, 2021	16.54	16.54	16.13	16.23
4779	NYSE	PTY	Fri, Dec 17, 2021	16.25	16.72	16.12	16.68
4778	NYSE	PTY	Thu, Dec 16, 2021	16.20	16.65	16.02	16.30
4777	NYSE	PTY	Wed, Dec 15, 2021	16.77	16.80	15.89	16.15
4776	NYSE	PTY	Tue, Dec 14, 2021	17.04	17.09	16.40	16.77
4775	NYSE	PTY	Mon, Dec 13, 2021	17.55	17.70	16.94	17.08
4774	NYSE	PTY	Fri, Dec 10, 2021	17.78	17.86	17.50	17.54
4773	NYSE	PTY	Thu, Dec 9, 2021	17.95	17.99	17.90	17.78
4772	NYSE	PTY	Wed, Dec 8, 2021	17.93	18.00	17.85	17.95
4771	NYSE	PTY	Tue, Dec 7, 2021	17.84	17.94	17.77	17.85
4770	NYSE	PTY	Mon, Dec 6, 2021	17.76	17.84	17.62	17.71
4769	NYSE	PTY	Fri, Dec 3, 2021	17.89	17.89	17.56	17.76
4768	NYSE	PTY	Thu, Dec 2, 2021	17.78	17.86	17.73	17.85
4767	NYSE	PTY	Wed, Dec 1, 2021	17.90	17.90	17.60	17.69
4766	NYSE	PTY	Tue, Nov 30, 2021	17.92	17.98	17.56	17.63
4765	NYSE	PTY	Mon, Nov 29, 2021	17.99	18.08	17.92	17.94
4764	NYSE	PTY	Fri, Nov 26, 2021	17.90	17.99	17.70	17.93
4763	NYSE	PTY	Wed, Nov 24, 2021	18.00	18.21	17.90	18.10
4762	NYSE	PTY	Tue, Nov 23, 2021	18.02	18.18	17.92	18.16
4761	NYSE	PTY	Mon, Nov 22, 2021	18.45	18.45	18.08	18.10
4760	NYSE	PTY	Fri, Nov 19, 2021	18.36	18.40	18.27	18.38
4759	NYSE	PTY	Thu, Nov 18, 2021	18.46	18.48	18.30	18.38
4758	NYSE	PTY	Wed, Nov 17, 2021	18.50	18.54	18.42	18.51
4757	NYSE	PTY	Tue, Nov 16, 2021	18.50	18.64	18.42	18.52
4756	NYSE	PTY	Mon, Nov 15, 2021	18.45	18.67	18.38	18.46
4755	NYSE	PTY	Fri, Nov 12, 2021	18.07	18.18	18.01	18.13
4754	NYSE	PTY	Thu, Nov 11, 2021	18.16	18.17	17.98	18.01
4753	NYSE	PTY	Wed, Nov 10, 2021	18.35	18.36	18.10	18.20
4752	NYSE	PTY	Tue, Nov 9, 2021	18.63	18.75	18.40	18.38
4751	NYSE	PTY	Mon, Nov 8, 2021	18.62	18.62	18.47	18.50
4750	NYSE	PTY	Fri, Nov 5, 2021	18.57	18.60	18.48	18.54
4749	NYSE	PTY	Thu, Nov 4, 2021	18.33	18.60	18.30	18.49
4748	NYSE	PTY	Wed, Nov 3, 2021	18.39	18.39	18.16	18.33
4747	NYSE	PTY	Tue, Nov 2, 2021	18.40	18.50	18.23	18.31
4746	NYSE	PTY	Mon, Nov 1, 2021	18.20	18.45	18.20	18.33
4745	NYSE	PTY	Fri, Oct 29, 2021	18.10	18.15	18.06	18.13
4744	NYSE	PTY	Thu, Oct 28, 2021	18.05	18.05	17.99	18.05
4743	NYSE	PTY	Wed, Oct 27, 2021	17.95	18.05	17.89	17.97
4742	NYSE	PTY	Tue, Oct 26, 2021	18.01	18.01	17.87	17.96
4741	NYSE	PTY	Mon, Oct 25, 2021	18.01	18.05	17.92	17.96
4740	NYSE	PTY	Fri, Oct 22, 2021	18.00	18.04	17.92	17.98
4739	NYSE	PTY	Thu, Oct 21, 2021	17.99	18.06	17.92	17.99
4738	NYSE	PTY	Wed, Oct 20, 2021	18.21	18.25	18.05	18.07
4737	NYSE	PTY	Tue, Oct 19, 2021	18.24	18.24	18.05	18.20
4736	NYSE	PTY	Mon, Oct 18, 2021	18.02	18.17	17.92	18.15
4735	NYSE	PTY	Fri, Oct 15, 2021	18.23	18.25	18.07	18.14
4734	NYSE	PTY	Thu, Oct 14, 2021	18.21	18.27	18.13	18.22
4733	NYSE	PTY	Wed, Oct 13, 2021	18.15	18.15	18.00	18.15
4732	NYSE	PTY	Tue, Oct 12, 2021	18.03	18.19	18.02	18.10
4731	NYSE	PTY	Mon, Oct 11, 2021	18.40	18.45	18.01	18.05
4730	NYSE	PTY	Fri, Oct 8, 2021	18.36	18.46	18.30	18.39
4729	NYSE	PTY	Thu, Oct 7, 2021	18.67	18.70	18.49	18.43
4728	NYSE	PTY	Wed, Oct 6, 2021	18.50	18.67	18.42	18.63
4727	NYSE	PTY	Tue, Oct 5, 2021	18.68	18.70	18.50	18.61
4726	NYSE	PTY	Mon, Oct 4, 2021	18.35	18.56	18.26	18.52
4725	NYSE	PTY	Fri, Oct 1, 2021	18.30	18.37	18.14	18.35
4724	NYSE	PTY	Thu, Sep 30, 2021	18.23	18.38	18.03	18.29
4723	NYSE	PTY	Wed, Sep 29, 2021	17.99	18.35	17.94	18.11
4722	NYSE	PTY	Tue, Sep 28, 2021	18.10	18.10	17.90	17.94
4721	NYSE	PTY	Mon, Sep 27, 2021	18.43	18.46	18.21	18.22
4720	NYSE	PTY	Fri, Sep 24, 2021	18.50	18.65	18.38	18.52
4719	NYSE	PTY	Thu, Sep 23, 2021	18.79	18.92	18.58	18.63
4718	NYSE	PTY	Wed, Sep 22, 2021	18.62	18.88	18.56	18.81
4717	NYSE	PTY	Tue, Sep 21, 2021	18.71	18.78	18.41	18.51
4716	NYSE	PTY	Mon, Sep 20, 2021	18.60	18.77	18.29	18.57
4715	NYSE	PTY	Fri, Sep 17, 2021	19.10	19.18	18.99	19.07
4714	NYSE	PTY	Thu, Sep 16, 2021	19.12	19.13	18.88	19.10
4713	NYSE	PTY	Wed, Sep 15, 2021	18.97	19.09	18.53	19.08
4712	NYSE	PTY	Tue, Sep 14, 2021	19.25	19.37	18.76	18.89
4711	NYSE	PTY	Mon, Sep 13, 2021	18.49	19.19	18.36	19.19
4710	NYSE	PTY	Fri, Sep 10, 2021	18.38	18.43	18.10	18.14
4709	NYSE	PTY	Thu, Sep 9, 2021	18.42	18.59	18.20	18.38
4708	NYSE	PTY	Wed, Sep 8, 2021	18.24	18.47	18.17	18.39
4707	NYSE	PTY	Tue, Sep 7, 2021	18.08	18.30	17.42	18.12
4706	NYSE	PTY	Fri, Sep 3, 2021	19.22	19.28	18.04	18.20
4705	NYSE	PTY	Thu, Sep 2, 2021	19.33	20.05	19.02	19.62
4704	NYSE	PTY	Wed, Sep 1, 2021	20.59	20.80	20.45	20.49
4703	NYSE	PTY	Tue, Aug 31, 2021	20.15	20.49	20.05	20.45
4702	NYSE	PTY	Mon, Aug 30, 2021	20.09	20.18	20.01	20.15
4701	NYSE	PTY	Fri, Aug 27, 2021	19.79	20.15	19.75	20.10
4700	NYSE	PTY	Thu, Aug 26, 2021	20.36	20.42	19.32	19.79
4699	NYSE	PTY	Wed, Aug 25, 2021	20.25	20.59	20.24	20.42
4698	NYSE	PTY	Tue, Aug 24, 2021	20.41	20.74	20.21	20.24
4697	NYSE	PTY	Mon, Aug 23, 2021	21.06	21.07	20.18	20.44
4696	NYSE	PTY	Fri, Aug 20, 2021	21.02	21.18	21.02	21.09
4695	NYSE	PTY	Thu, Aug 19, 2021	20.96	21.15	20.93	21.02
4694	NYSE	PTY	Wed, Aug 18, 2021	21.02	21.18	21.02	21.11
4693	NYSE	PTY	Tue, Aug 17, 2021	21.16	21.22	21.01	21.07
4692	NYSE	PTY	Mon, Aug 16, 2021	21.28	21.30	21.12	21.23
4691	NYSE	PTY	Fri, Aug 13, 2021	21.52	21.58	21.29	21.37
4690	NYSE	PTY	Thu, Aug 12, 2021	21.62	21.62	21.34	21.52
4689	NYSE	PTY	Wed, Aug 11, 2021	21.59	21.66	21.41	21.66
4688	NYSE	PTY	Tue, Aug 10, 2021	21.45	21.60	21.39	21.44
4687	NYSE	PTY	Mon, Aug 9, 2021	21.13	21.55	21.13	21.45
4686	NYSE	PTY	Fri, Aug 6, 2021	21.21	21.26	21.11	21.12
4685	NYSE	PTY	Thu, Aug 5, 2021	21.24	21.33	21.17	21.23
4684	NYSE	PTY	Wed, Aug 4, 2021	21.10	21.33	21.04	21.16
4683	NYSE	PTY	Tue, Aug 3, 2021	20.86	21.24	20.83	21.12
4682	NYSE	PTY	Mon, Aug 2, 2021	20.68	20.92	20.65	20.86
4681	NYSE	PTY	Fri, Jul 30, 2021	20.51	20.65	20.50	20.56
4680	NYSE	PTY	Thu, Jul 29, 2021	20.48	20.68	20.46	20.59
4679	NYSE	PTY	Wed, Jul 28, 2021	20.39	20.55	20.32	20.50
4678	NYSE	PTY	Tue, Jul 27, 2021	20.37	20.44	20.07	20.36
4677	NYSE	PTY	Mon, Jul 26, 2021	20.33	20.38	20.19	20.34
4676	NYSE	PTY	Fri, Jul 23, 2021	20.27	20.40	20.25	20.33
4675	NYSE	PTY	Thu, Jul 22, 2021	20.27	20.30	20.15	20.23
4674	NYSE	PTY	Wed, Jul 21, 2021	20.15	20.33	20.07	20.29
4673	NYSE	PTY	Tue, Jul 20, 2021	19.81	20.19	19.79	20.13
4672	NYSE	PTY	Mon, Jul 19, 2021	19.98	20.00	19.51	19.82
4671	NYSE	PTY	Fri, Jul 16, 2021	20.11	20.42	20.08	20.12
4670	NYSE	PTY	Thu, Jul 15, 2021	20.20	20.27	20.08	20.15
4669	NYSE	PTY	Wed, Jul 14, 2021	20.15	20.29	19.96	20.27
4668	NYSE	PTY	Tue, Jul 13, 2021	20.05	20.20	19.90	20.12
4667	NYSE	PTY	Mon, Jul 12, 2021	19.87	20.19	19.86	20.14
4666	NYSE	PTY	Fri, Jul 9, 2021	19.91	19.97	19.63	19.84
4665	NYSE	PTY	Thu, Jul 8, 2021	20.00	20.10	19.90	19.92
4664	NYSE	PTY	Wed, Jul 7, 2021	20.10	20.15	20.00	20.11
4663	NYSE	PTY	Tue, Jul 6, 2021	20.10	20.24	20.00	20.10
4662	NYSE	PTY	Fri, Jul 2, 2021	19.90	20.19	19.77	20.07
4661	NYSE	PTY	Thu, Jul 1, 2021	19.85	19.99	19.76	19.87
4660	NYSE	PTY	Wed, Jun 30, 2021	19.87	19.87	19.69	19.79
4659	NYSE	PTY	Tue, Jun 29, 2021	19.92	19.92	19.63	19.81
4658	NYSE	PTY	Mon, Jun 28, 2021	19.99	20.00	19.60	19.70
4657	NYSE	PTY	Fri, Jun 25, 2021	19.98	20.00	19.91	19.99
4656	NYSE	PTY	Thu, Jun 24, 2021	19.92	19.98	19.85	19.89
4655	NYSE	PTY	Wed, Jun 23, 2021	19.79	19.93	19.73	19.80
4654	NYSE	PTY	Tue, Jun 22, 2021	19.75	19.83	19.62	19.79
4653	NYSE	PTY	Mon, Jun 21, 2021	19.45	19.85	19.36	19.75
4652	NYSE	PTY	Fri, Jun 18, 2021	19.36	19.58	19.32	19.47
4651	NYSE	PTY	Thu, Jun 17, 2021	19.63	19.63	19.31	19.51
4650	NYSE	PTY	Wed, Jun 16, 2021	19.04	19.49	18.80	19.38
4649	NYSE	PTY	Tue, Jun 15, 2021	20.00	20.04	17.58	19.15
4648	NYSE	PTY	Mon, Jun 14, 2021	20.45	20.48	19.61	19.94
4647	NYSE	PTY	Fri, Jun 11, 2021	20.34	20.46	20.27	20.42
4646	NYSE	PTY	Thu, Jun 10, 2021	20.31	20.40	20.02	20.26
4645	NYSE	PTY	Wed, Jun 9, 2021	20.41	20.56	20.31	20.31
4644	NYSE	PTY	Tue, Jun 8, 2021	20.34	20.50	20.22	20.41
4643	NYSE	PTY	Mon, Jun 7, 2021	20.20	20.29	19.90	20.26
4642	NYSE	PTY	Fri, Jun 4, 2021	20.15	20.30	20.11	20.18
4641	NYSE	PTY	Thu, Jun 3, 2021	19.95	20.10	19.78	20.10
4640	NYSE	PTY	Wed, Jun 2, 2021	20.15	20.17	19.93	19.97
4639	NYSE	PTY	Tue, Jun 1, 2021	20.00	20.07	19.92	20.06
4638	NYSE	PTY	Fri, May 28, 2021	19.86	19.92	19.81	19.87
4637	NYSE	PTY	Thu, May 27, 2021	19.70	19.81	19.60	19.78
4636	NYSE	PTY	Wed, May 26, 2021	19.65	19.68	19.43	19.68
4635	NYSE	PTY	Tue, May 25, 2021	19.55	19.66	19.50	19.57
4634	NYSE	PTY	Mon, May 24, 2021	19.39	19.50	19.35	19.47
4633	NYSE	PTY	Fri, May 21, 2021	19.45	19.49	19.26	19.29
4632	NYSE	PTY	Thu, May 20, 2021	19.32	19.40	19.20	19.35
4631	NYSE	PTY	Wed, May 19, 2021	19.05	19.21	18.93	19.18
4630	NYSE	PTY	Tue, May 18, 2021	19.18	19.29	19.13	19.19
4629	NYSE	PTY	Mon, May 17, 2021	19.06	19.14	18.90	19.10
4628	NYSE	PTY	Fri, May 14, 2021	18.58	18.97	18.55	18.90
4627	NYSE	PTY	Thu, May 13, 2021	18.34	18.65	18.18	18.35
4626	NYSE	PTY	Wed, May 12, 2021	19.16	19.32	17.87	18.04
4625	NYSE	PTY	Tue, May 11, 2021	19.02	19.65	18.91	19.31
4624	NYSE	PTY	Mon, May 10, 2021	19.79	19.79	19.28	19.40
4623	NYSE	PTY	Fri, May 7, 2021	19.65	19.75	19.55	19.60
4622	NYSE	PTY	Thu, May 6, 2021	19.44	19.72	19.40	19.64
4621	NYSE	PTY	Wed, May 5, 2021	19.26	19.41	19.22	19.39
4620	NYSE	PTY	Tue, May 4, 2021	19.06	19.24	18.95	19.20
4619	NYSE	PTY	Mon, May 3, 2021	19.05	19.25	18.93	19.03
4618	NYSE	PTY	Fri, Apr 30, 2021	18.86	18.99	18.81	18.98
4617	NYSE	PTY	Thu, Apr 29, 2021	18.88	18.89	18.75	18.81
4616	NYSE	PTY	Wed, Apr 28, 2021	18.76	18.82	18.72	18.74
4615	NYSE	PTY	Tue, Apr 27, 2021	18.83	18.83	18.71	18.74
4614	NYSE	PTY	Mon, Apr 26, 2021	18.74	18.79	18.72	18.73
4613	NYSE	PTY	Fri, Apr 23, 2021	18.73	18.85	18.70	18.75
4612	NYSE	PTY	Thu, Apr 22, 2021	18.76	18.80	18.65	18.73
4611	NYSE	PTY	Wed, Apr 21, 2021	18.73	18.77	18.72	18.75
4610	NYSE	PTY	Tue, Apr 20, 2021	18.90	18.93	18.57	18.72
4609	NYSE	PTY	Mon, Apr 19, 2021	18.93	18.93	18.82	18.87
4608	NYSE	PTY	Fri, Apr 16, 2021	18.80	18.90	18.75	18.88
4607	NYSE	PTY	Thu, Apr 15, 2021	18.70	18.80	18.67	18.74
4606	NYSE	PTY	Wed, Apr 14, 2021	18.65	18.74	18.65	18.69
4605	NYSE	PTY	Tue, Apr 13, 2021	18.67	18.69	18.62	18.63
4604	NYSE	PTY	Mon, Apr 12, 2021	18.66	18.68	18.61	18.66
4603	NYSE	PTY	Fri, Apr 9, 2021	18.66	18.73	18.60	18.67
4602	NYSE	PTY	Thu, Apr 8, 2021	18.66	18.79	18.56	18.66
4601	NYSE	PTY	Wed, Apr 7, 2021	18.64	18.72	18.62	18.69
4600	NYSE	PTY	Tue, Apr 6, 2021	18.51	18.63	18.50	18.59
4599	NYSE	PTY	Mon, Apr 5, 2021	18.31	18.49	18.30	18.47
4598	NYSE	PTY	Thu, Apr 1, 2021	18.26	18.32	18.25	18.29
4597	NYSE	PTY	Wed, Mar 31, 2021	18.15	18.29	18.15	18.27
4596	NYSE	PTY	Tue, Mar 30, 2021	18.14	18.15	18.11	18.15
4595	NYSE	PTY	Mon, Mar 29, 2021	18.07	18.09	18.05	18.09
4594	NYSE	PTY	Fri, Mar 26, 2021	18.01	18.07	18.00	18.07
4593	NYSE	PTY	Thu, Mar 25, 2021	18.04	18.05	18.00	18.04
4592	NYSE	PTY	Wed, Mar 24, 2021	18.00	18.05	17.99	18.01
4591	NYSE	PTY	Tue, Mar 23, 2021	18.02	18.03	17.97	17.99
4590	NYSE	PTY	Mon, Mar 22, 2021	17.95	17.99	17.92	17.99
4589	NYSE	PTY	Fri, Mar 19, 2021	17.90	17.96	17.90	17.95
4588	NYSE	PTY	Thu, Mar 18, 2021	17.95	17.96	17.90	17.92
4587	NYSE	PTY	Wed, Mar 17, 2021	17.94	17.95	17.91	17.95
4586	NYSE	PTY	Tue, Mar 16, 2021	17.94	17.97	17.91	17.95
4585	NYSE	PTY	Mon, Mar 15, 2021	18.00	18.00	17.94	17.96
4584	NYSE	PTY	Fri, Mar 12, 2021	17.95	17.98	17.90	17.96
4583	NYSE	PTY	Thu, Mar 11, 2021	18.00	18.03	17.95	17.96
4582	NYSE	PTY	Wed, Mar 10, 2021	18.00	18.05	17.95	17.97
4581	NYSE	PTY	Tue, Mar 9, 2021	18.04	18.07	17.99	17.94
4580	NYSE	PTY	Mon, Mar 8, 2021	18.01	18.04	17.95	17.98
4579	NYSE	PTY	Fri, Mar 5, 2021	17.98	18.01	17.86	17.97
4578	NYSE	PTY	Thu, Mar 4, 2021	17.99	18.00	17.85	17.95
4577	NYSE	PTY	Wed, Mar 3, 2021	18.01	18.04	17.90	17.91
4576	NYSE	PTY	Tue, Mar 2, 2021	17.95	18.04	17.94	18.01
4575	NYSE	PTY	Mon, Mar 1, 2021	17.94	17.98	17.89	17.95
4574	NYSE	PTY	Fri, Feb 26, 2021	17.92	18.00	17.77	17.87
4573	NYSE	PTY	Thu, Feb 25, 2021	18.01	18.05	17.78	17.90
4572	NYSE	PTY	Wed, Feb 24, 2021	17.95	18.06	17.90	18.01
4571	NYSE	PTY	Tue, Feb 23, 2021	17.97	18.02	17.85	18.02
4570	NYSE	PTY	Mon, Feb 22, 2021	18.01	18.04	17.94	17.98
4569	NYSE	PTY	Fri, Feb 19, 2021	18.00	18.03	17.93	18.01
4568	NYSE	PTY	Thu, Feb 18, 2021	18.01	18.03	17.93	17.98
4567	NYSE	PTY	Wed, Feb 17, 2021	18.00	18.03	17.93	18.03
4566	NYSE	PTY	Tue, Feb 16, 2021	17.97	18.03	17.94	17.98
4565	NYSE	PTY	Fri, Feb 12, 2021	17.96	17.97	17.92	17.97
4564	NYSE	PTY	Thu, Feb 11, 2021	17.94	17.97	17.92	17.94
4563	NYSE	PTY	Wed, Feb 10, 2021	18.00	18.05	17.91	17.95
4562	NYSE	PTY	Tue, Feb 9, 2021	18.07	18.11	18.05	17.97
4561	NYSE	PTY	Mon, Feb 8, 2021	18.04	18.09	18.01	18.07
4560	NYSE	PTY	Fri, Feb 5, 2021	18.00	18.06	18.00	18.04
4559	NYSE	PTY	Thu, Feb 4, 2021	17.94	17.98	17.91	17.98
4558	NYSE	PTY	Wed, Feb 3, 2021	17.84	17.91	17.83	17.89
4557	NYSE	PTY	Tue, Feb 2, 2021	17.92	17.92	17.80	17.87
4556	NYSE	PTY	Mon, Feb 1, 2021	17.93	17.95	17.68	17.78
4555	NYSE	PTY	Fri, Jan 29, 2021	17.85	17.89	17.80	17.88
4554	NYSE	PTY	Thu, Jan 28, 2021	17.80	17.99	17.79	17.89
4553	NYSE	PTY	Wed, Jan 27, 2021	17.86	17.97	17.79	17.80
4552	NYSE	PTY	Tue, Jan 26, 2021	17.95	17.99	17.93	17.97
4551	NYSE	PTY	Mon, Jan 25, 2021	17.99	17.99	17.86	17.95
4550	NYSE	PTY	Fri, Jan 22, 2021	17.96	18.00	17.90	17.94
4549	NYSE	PTY	Thu, Jan 21, 2021	18.03	18.07	17.91	17.98
4548	NYSE	PTY	Wed, Jan 20, 2021	17.97	17.99	17.90	17.95
4547	NYSE	PTY	Tue, Jan 19, 2021	17.90	17.99	17.85	17.87
4546	NYSE	PTY	Fri, Jan 15, 2021	17.90	17.90	17.83	17.85
4545	NYSE	PTY	Thu, Jan 14, 2021	17.87	17.92	17.86	17.88
4544	NYSE	PTY	Wed, Jan 13, 2021	17.88	17.93	17.83	17.88
4543	NYSE	PTY	Tue, Jan 12, 2021	17.95	18.05	17.95	17.88
4542	NYSE	PTY	Mon, Jan 11, 2021	18.00	18.02	17.95	17.99
4541	NYSE	PTY	Fri, Jan 8, 2021	18.02	18.11	18.01	18.05
4540	NYSE	PTY	Thu, Jan 7, 2021	17.92	18.09	17.92	18.04
4539	NYSE	PTY	Wed, Jan 6, 2021	17.99	18.05	17.80	17.93
4538	NYSE	PTY	Tue, Jan 5, 2021	17.90	18.01	17.83	17.99
4537	NYSE	PTY	Mon, Jan 4, 2021	17.96	17.99	17.80	17.86
4536	NYSE	PTY	Thu, Dec 31, 2020	17.85	17.85	17.80	17.85
4535	NYSE	PTY	Wed, Dec 30, 2020	17.80	17.85	17.75	17.81
4534	NYSE	PTY	Tue, Dec 29, 2020	17.73	17.87	17.73	17.80
4533	NYSE	PTY	Mon, Dec 28, 2020	17.78	17.78	17.69	17.73
4532	NYSE	PTY	Thu, Dec 24, 2020	17.73	17.78	17.69	17.73
4531	NYSE	PTY	Wed, Dec 23, 2020	17.70	17.76	17.67	17.73
4530	NYSE	PTY	Tue, Dec 22, 2020	17.81	17.84	17.71	17.72
4529	NYSE	PTY	Mon, Dec 21, 2020	17.78	17.88	17.74	17.87
4528	NYSE	PTY	Fri, Dec 18, 2020	17.84	17.87	17.76	17.85
4527	NYSE	PTY	Thu, Dec 17, 2020	17.83	17.85	17.80	17.85
4526	NYSE	PTY	Wed, Dec 16, 2020	17.75	17.79	17.69	17.79
4525	NYSE	PTY	Tue, Dec 15, 2020	17.60	17.69	17.54	17.69
4524	NYSE	PTY	Mon, Dec 14, 2020	17.60	17.70	17.50	17.55
4523	NYSE	PTY	Fri, Dec 11, 2020	17.90	17.90	17.53	17.59
4522	NYSE	PTY	Thu, Dec 10, 2020	17.81	17.92	17.80	17.91
4521	NYSE	PTY	Wed, Dec 9, 2020	18.04	18.05	17.96	17.89
4520	NYSE	PTY	Tue, Dec 8, 2020	17.93	18.00	17.91	17.98
4519	NYSE	PTY	Mon, Dec 7, 2020	18.00	18.10	17.87	17.93
4518	NYSE	PTY	Fri, Dec 4, 2020	17.95	17.99	17.91	17.92
4517	NYSE	PTY	Thu, Dec 3, 2020	17.73	17.82	17.70	17.81
4516	NYSE	PTY	Wed, Dec 2, 2020	17.50	17.73	17.50	17.66
4515	NYSE	PTY	Tue, Dec 1, 2020	17.43	17.53	17.39	17.53
4514	NYSE	PTY	Mon, Nov 30, 2020	17.27	17.34	17.20	17.30
4513	NYSE	PTY	Fri, Nov 27, 2020	17.37	17.38	17.25	17.27
4512	NYSE	PTY	Wed, Nov 25, 2020	17.29	17.35	17.23	17.34
4511	NYSE	PTY	Tue, Nov 24, 2020	17.22	17.39	17.21	17.28
4510	NYSE	PTY	Mon, Nov 23, 2020	17.11	17.17	17.05	17.15
4509	NYSE	PTY	Fri, Nov 20, 2020	17.04	17.05	17.00	17.05
4508	NYSE	PTY	Thu, Nov 19, 2020	16.99	17.03	16.95	17.01
4507	NYSE	PTY	Wed, Nov 18, 2020	16.98	17.02	16.95	16.99
4506	NYSE	PTY	Tue, Nov 17, 2020	16.93	16.98	16.92	16.97
4505	NYSE	PTY	Mon, Nov 16, 2020	16.90	16.96	16.89	16.95
4504	NYSE	PTY	Fri, Nov 13, 2020	16.86	16.89	16.75	16.84
4503	NYSE	PTY	Thu, Nov 12, 2020	16.80	16.84	16.67	16.84
4502	NYSE	PTY	Wed, Nov 11, 2020	16.80	16.89	16.74	16.75
4501	NYSE	PTY	Tue, Nov 10, 2020	16.88	16.90	16.71	16.83
4500	NYSE	PTY	Mon, Nov 9, 2020	17.20	17.20	16.80	16.78
4499	NYSE	PTY	Fri, Nov 6, 2020	16.75	16.77	16.60	16.76
4498	NYSE	PTY	Thu, Nov 5, 2020	16.67	16.79	16.65	16.74
4497	NYSE	PTY	Wed, Nov 4, 2020	16.50	16.56	16.43	16.51
4496	NYSE	PTY	Tue, Nov 3, 2020	16.31	16.48	16.29	16.40
4495	NYSE	PTY	Mon, Nov 2, 2020	16.14	16.42	16.08	16.31
4494	NYSE	PTY	Fri, Oct 30, 2020	16.20	16.22	16.02	16.07
4493	NYSE	PTY	Thu, Oct 29, 2020	16.23	16.34	16.14	16.30
4492	NYSE	PTY	Wed, Oct 28, 2020	16.19	16.25	16.09	16.17
4491	NYSE	PTY	Tue, Oct 27, 2020	16.25	16.44	16.23	16.32
4490	NYSE	PTY	Mon, Oct 26, 2020	16.32	16.42	16.11	16.18
4489	NYSE	PTY	Fri, Oct 23, 2020	16.36	16.48	16.36	16.40
4488	NYSE	PTY	Thu, Oct 22, 2020	16.14	16.31	16.10	16.30
4487	NYSE	PTY	Wed, Oct 21, 2020	16.13	16.21	16.05	16.14
4486	NYSE	PTY	Tue, Oct 20, 2020	16.24	16.28	16.08	16.13
4485	NYSE	PTY	Mon, Oct 19, 2020	16.48	16.57	16.19	16.22
4484	NYSE	PTY	Fri, Oct 16, 2020	16.55	16.55	16.38	16.40
4483	NYSE	PTY	Thu, Oct 15, 2020	16.47	16.54	16.34	16.46
4482	NYSE	PTY	Wed, Oct 14, 2020	16.59	16.60	16.50	16.54
4481	NYSE	PTY	Tue, Oct 13, 2020	16.61	16.67	16.48	16.49
4480	NYSE	PTY	Mon, Oct 12, 2020	16.75	16.76	16.58	16.61
4479	NYSE	PTY	Fri, Oct 9, 2020	16.79	16.79	16.54	16.68
4478	NYSE	PTY	Thu, Oct 8, 2020	16.85	16.87	16.80	16.71
4477	NYSE	PTY	Wed, Oct 7, 2020	16.68	16.80	16.68	16.76
4476	NYSE	PTY	Tue, Oct 6, 2020	16.66	16.74	16.58	16.64
4475	NYSE	PTY	Mon, Oct 5, 2020	16.54	16.60	16.46	16.50
4474	NYSE	PTY	Fri, Oct 2, 2020	15.92	16.24	15.81	16.20
4473	NYSE	PTY	Thu, Oct 1, 2020	16.24	16.24	16.10	16.18
4472	NYSE	PTY	Wed, Sep 30, 2020	16.12	16.13	16.05	16.13
4471	NYSE	PTY	Tue, Sep 29, 2020	16.09	16.11	16.00	16.08
4470	NYSE	PTY	Mon, Sep 28, 2020	16.12	16.20	15.99	16.08
4469	NYSE	PTY	Fri, Sep 25, 2020	15.94	15.95	15.82	15.92
4468	NYSE	PTY	Thu, Sep 24, 2020	15.75	15.93	15.56	15.87
4467	NYSE	PTY	Wed, Sep 23, 2020	16.02	16.09	15.75	15.76
4466	NYSE	PTY	Tue, Sep 22, 2020	16.02	16.13	15.88	15.97
4465	NYSE	PTY	Mon, Sep 21, 2020	16.05	16.05	15.71	16.02
4464	NYSE	PTY	Fri, Sep 18, 2020	16.14	16.16	16.08	16.14
4463	NYSE	PTY	Thu, Sep 17, 2020	16.03	16.16	16.00	16.14
4462	NYSE	PTY	Wed, Sep 16, 2020	16.05	16.12	16.00	16.12
4461	NYSE	PTY	Tue, Sep 15, 2020	16.22	16.28	15.95	16.12
4460	NYSE	PTY	Mon, Sep 14, 2020	16.20	16.26	16.04	16.12
4459	NYSE	PTY	Fri, Sep 11, 2020	16.14	16.24	16.08	16.19
4458	NYSE	PTY	Thu, Sep 10, 2020	16.29	16.29	16.13	16.22
4457	NYSE	PTY	Wed, Sep 9, 2020	16.24	16.36	16.20	16.21
4456	NYSE	PTY	Tue, Sep 8, 2020	16.01	16.18	16.00	16.14
4455	NYSE	PTY	Fri, Sep 4, 2020	16.26	16.35	15.81	16.16
4454	NYSE	PTY	Thu, Sep 3, 2020	16.44	16.49	16.03	16.22
4453	NYSE	PTY	Wed, Sep 2, 2020	16.30	16.60	16.28	16.44
4452	NYSE	PTY	Tue, Sep 1, 2020	16.15	16.25	16.15	16.25
4451	NYSE	PTY	Mon, Aug 31, 2020	16.20	16.22	16.13	16.19
4450	NYSE	PTY	Fri, Aug 28, 2020	16.16	16.22	16.09	16.20
4449	NYSE	PTY	Thu, Aug 27, 2020	16.15	16.15	15.98	16.10
4448	NYSE	PTY	Wed, Aug 26, 2020	16.04	16.10	15.97	16.08
4447	NYSE	PTY	Tue, Aug 25, 2020	15.95	16.04	15.93	16.04
4446	NYSE	PTY	Mon, Aug 24, 2020	16.00	16.00	15.86	15.93
4445	NYSE	PTY	Fri, Aug 21, 2020	16.01	16.05	15.95	15.98
4444	NYSE	PTY	Thu, Aug 20, 2020	15.87	16.02	15.87	16.00
4443	NYSE	PTY	Wed, Aug 19, 2020	16.01	16.06	15.96	15.97
4442	NYSE	PTY	Tue, Aug 18, 2020	15.85	15.96	15.80	15.96
4441	NYSE	PTY	Mon, Aug 17, 2020	15.84	15.88	15.69	15.83
4440	NYSE	PTY	Fri, Aug 14, 2020	15.78	15.80	15.76	15.80
4439	NYSE	PTY	Thu, Aug 13, 2020	15.81	15.82	15.76	15.78
4438	NYSE	PTY	Wed, Aug 12, 2020	15.86	15.86	15.75	15.80
4437	NYSE	PTY	Tue, Aug 11, 2020	15.96	15.97	15.82	15.73
4436	NYSE	PTY	Mon, Aug 10, 2020	15.85	15.92	15.84	15.90
4435	NYSE	PTY	Fri, Aug 7, 2020	15.85	15.90	15.82	15.84
4434	NYSE	PTY	Thu, Aug 6, 2020	15.84	15.85	15.72	15.82
4433	NYSE	PTY	Wed, Aug 5, 2020	15.80	15.84	15.68	15.78
4432	NYSE	PTY	Tue, Aug 4, 2020	15.40	15.68	15.39	15.66
4431	NYSE	PTY	Mon, Aug 3, 2020	15.39	15.42	15.33	15.35
4430	NYSE	PTY	Fri, Jul 31, 2020	15.38	15.40	15.30	15.34
4429	NYSE	PTY	Thu, Jul 30, 2020	15.40	15.48	15.32	15.32
4428	NYSE	PTY	Wed, Jul 29, 2020	15.70	15.75	15.28	15.35
4427	NYSE	PTY	Tue, Jul 28, 2020	15.60	15.70	15.51	15.58
4426	NYSE	PTY	Mon, Jul 27, 2020	15.77	15.80	15.60	15.63
4425	NYSE	PTY	Fri, Jul 24, 2020	15.72	15.76	15.66	15.75
4424	NYSE	PTY	Thu, Jul 23, 2020	15.70	15.75	15.68	15.72
4423	NYSE	PTY	Wed, Jul 22, 2020	15.63	15.70	15.60	15.69
4422	NYSE	PTY	Tue, Jul 21, 2020	15.58	15.71	15.58	15.61
4421	NYSE	PTY	Mon, Jul 20, 2020	15.58	15.58	15.47	15.50
4420	NYSE	PTY	Fri, Jul 17, 2020	15.54	15.59	15.47	15.48
4419	NYSE	PTY	Thu, Jul 16, 2020	15.52	15.56	15.43	15.52
4418	NYSE	PTY	Wed, Jul 15, 2020	15.63	15.65	15.42	15.51
4417	NYSE	PTY	Tue, Jul 14, 2020	15.30	15.42	15.24	15.42
4416	NYSE	PTY	Mon, Jul 13, 2020	15.35	15.50	15.32	15.35
4415	NYSE	PTY	Fri, Jul 10, 2020	15.40	15.48	15.28	15.31
4414	NYSE	PTY	Thu, Jul 9, 2020	15.87	15.88	15.48	15.40
4413	NYSE	PTY	Wed, Jul 8, 2020	15.90	15.91	15.75	15.75
4412	NYSE	PTY	Tue, Jul 7, 2020	15.80	15.89	15.76	15.87
4411	NYSE	PTY	Mon, Jul 6, 2020	15.90	15.92	15.76	15.81
4410	NYSE	PTY	Thu, Jul 2, 2020	15.71	15.79	15.56	15.57
4409	NYSE	PTY	Wed, Jul 1, 2020	15.50	15.71	15.45	15.45
4408	NYSE	PTY	Tue, Jun 30, 2020	15.19	15.57	15.19	15.51
4407	NYSE	PTY	Mon, Jun 29, 2020	15.13	15.31	15.10	15.19
4406	NYSE	PTY	Fri, Jun 26, 2020	15.43	15.50	15.08	15.15
4405	NYSE	PTY	Thu, Jun 25, 2020	15.32	15.60	15.30	15.43
4404	NYSE	PTY	Wed, Jun 24, 2020	15.53	15.69	15.25	15.43
4403	NYSE	PTY	Tue, Jun 23, 2020	15.65	15.73	15.56	15.66
4402	NYSE	PTY	Mon, Jun 22, 2020	15.41	15.63	15.41	15.49
4401	NYSE	PTY	Fri, Jun 19, 2020	15.52	15.68	15.43	15.46
4400	NYSE	PTY	Thu, Jun 18, 2020	15.40	15.68	15.40	15.51
4399	NYSE	PTY	Wed, Jun 17, 2020	15.69	15.70	15.60	15.65
4398	NYSE	PTY	Tue, Jun 16, 2020	15.83	15.89	15.54	15.67
4397	NYSE	PTY	Mon, Jun 15, 2020	15.24	15.67	15.02	15.55
4396	NYSE	PTY	Fri, Jun 12, 2020	15.37	15.70	15.21	15.65
4395	NYSE	PTY	Thu, Jun 11, 2020	15.25	15.53	14.89	14.96
4394	NYSE	PTY	Wed, Jun 10, 2020	16.12	16.20	16.00	16.04
4393	NYSE	PTY	Tue, Jun 9, 2020	16.30	16.40	16.20	16.23
4392	NYSE	PTY	Mon, Jun 8, 2020	16.18	16.35	16.11	16.29
4391	NYSE	PTY	Fri, Jun 5, 2020	15.91	16.06	15.91	15.91
4390	NYSE	PTY	Thu, Jun 4, 2020	15.66	15.80	15.56	15.67
4389	NYSE	PTY	Wed, Jun 3, 2020	15.46	15.70	15.34	15.49
4388	NYSE	PTY	Tue, Jun 2, 2020	15.01	15.22	14.96	15.22
4387	NYSE	PTY	Mon, Jun 1, 2020	14.95	15.05	14.90	14.95
4386	NYSE	PTY	Fri, May 29, 2020	14.67	14.94	14.55	14.93
4385	NYSE	PTY	Thu, May 28, 2020	14.70	14.80	14.64	14.75
4384	NYSE	PTY	Wed, May 27, 2020	14.60	14.70	14.48	14.66
4383	NYSE	PTY	Tue, May 26, 2020	14.75	14.75	14.36	14.57
4382	NYSE	PTY	Fri, May 22, 2020	14.49	14.51	14.40	14.48
4381	NYSE	PTY	Thu, May 21, 2020	14.35	14.45	14.27	14.45
4380	NYSE	PTY	Wed, May 20, 2020	14.40	14.48	14.35	14.39
4379	NYSE	PTY	Tue, May 19, 2020	14.21	14.37	14.12	14.20
4378	NYSE	PTY	Mon, May 18, 2020	13.82	14.40	13.82	14.21
4377	NYSE	PTY	Fri, May 15, 2020	13.45	13.75	13.32	13.61
4376	NYSE	PTY	Thu, May 14, 2020	13.50	13.75	13.07	13.74
4375	NYSE	PTY	Wed, May 13, 2020	14.55	14.62	13.64	13.73
4374	NYSE	PTY	Tue, May 12, 2020	14.69	14.76	14.56	14.58
4373	NYSE	PTY	Mon, May 11, 2020	14.35	14.54	14.30	14.50
4372	NYSE	PTY	Fri, May 8, 2020	14.41	14.59	14.38	14.48
4371	NYSE	PTY	Thu, May 7, 2020	14.75	14.78	14.65	14.52
4370	NYSE	PTY	Wed, May 6, 2020	14.70	14.74	14.53	14.67
4369	NYSE	PTY	Tue, May 5, 2020	14.35	14.63	14.31	14.51
4368	NYSE	PTY	Mon, May 4, 2020	14.05	14.32	13.95	14.24
4367	NYSE	PTY	Fri, May 1, 2020	14.08	14.20	13.93	14.04
4366	NYSE	PTY	Thu, Apr 30, 2020	14.25	14.25	14.01	14.19
4365	NYSE	PTY	Wed, Apr 29, 2020	14.00	14.26	14.00	14.17
4364	NYSE	PTY	Tue, Apr 28, 2020	13.85	13.99	13.76	13.94
4363	NYSE	PTY	Mon, Apr 27, 2020	13.68	13.82	13.60	13.74
4362	NYSE	PTY	Fri, Apr 24, 2020	13.60	13.84	13.46	13.67
4361	NYSE	PTY	Thu, Apr 23, 2020	13.50	13.75	13.35	13.65
4360	NYSE	PTY	Wed, Apr 22, 2020	13.42	13.60	13.26	13.32
4359	NYSE	PTY	Tue, Apr 21, 2020	12.62	13.26	12.62	13.20
4358	NYSE	PTY	Mon, Apr 20, 2020	13.44	13.55	12.90	12.98
4357	NYSE	PTY	Fri, Apr 17, 2020	14.00	14.00	13.45	13.80
4356	NYSE	PTY	Thu, Apr 16, 2020	13.12	13.30	12.85	13.24
4355	NYSE	PTY	Wed, Apr 15, 2020	13.18	13.34	12.85	13.16
4354	NYSE	PTY	Tue, Apr 14, 2020	14.52	14.72	12.54	13.41
4353	NYSE	PTY	Mon, Apr 13, 2020	14.76	14.76	14.01	14.30
4352	NYSE	PTY	Thu, Apr 9, 2020	14.36	15.07	14.36	14.73
4351	NYSE	PTY	Wed, Apr 8, 2020	13.77	14.19	13.68	13.96
4350	NYSE	PTY	Tue, Apr 7, 2020	13.70	14.00	13.05	13.40
4349	NYSE	PTY	Mon, Apr 6, 2020	12.65	13.00	12.65	12.95
4348	NYSE	PTY	Fri, Apr 3, 2020	12.56	12.89	11.81	12.34
4347	NYSE	PTY	Thu, Apr 2, 2020	12.28	13.31	12.12	12.81
4346	NYSE	PTY	Wed, Apr 1, 2020	12.50	12.50	12.00	12.08
4345	NYSE	PTY	Tue, Mar 31, 2020	12.60	13.22	12.60	12.91
4344	NYSE	PTY	Mon, Mar 30, 2020	13.43	13.97	12.85	12.95
4343	NYSE	PTY	Fri, Mar 27, 2020	13.45	13.83	12.60	13.37
4342	NYSE	PTY	Thu, Mar 26, 2020	12.97	14.70	12.94	13.97
4341	NYSE	PTY	Wed, Mar 25, 2020	11.95	13.03	11.93	12.69
4340	NYSE	PTY	Tue, Mar 24, 2020	11.26	11.90	10.89	11.57
4339	NYSE	PTY	Mon, Mar 23, 2020	11.44	11.48	9.70	10.44
4338	NYSE	PTY	Fri, Mar 20, 2020	11.67	12.74	11.38	11.94
4337	NYSE	PTY	Thu, Mar 19, 2020	10.26	11.54	9.10	11.20
4336	NYSE	PTY	Wed, Mar 18, 2020	12.35	12.38	9.10	10.44
4335	NYSE	PTY	Tue, Mar 17, 2020	13.70	13.85	12.59	13.17
4334	NYSE	PTY	Mon, Mar 16, 2020	13.63	14.38	13.50	13.62
4333	NYSE	PTY	Fri, Mar 13, 2020	14.83	15.58	14.51	15.24
4332	NYSE	PTY	Thu, Mar 12, 2020	14.87	14.87	13.27	14.30
4331	NYSE	PTY	Wed, Mar 11, 2020	16.87	16.91	15.53	15.91
4330	NYSE	PTY	Tue, Mar 10, 2020	17.01	17.48	16.60	17.35
4329	NYSE	PTY	Mon, Mar 9, 2020	16.50	17.00	16.10	16.53
4328	NYSE	PTY	Fri, Mar 6, 2020	17.21	17.84	17.10	17.76
4327	NYSE	PTY	Thu, Mar 5, 2020	17.75	17.98	17.60	17.92
4326	NYSE	PTY	Wed, Mar 4, 2020	18.06	18.25	17.82	18.14
4325	NYSE	PTY	Tue, Mar 3, 2020	18.40	18.76	17.39	17.52
4324	NYSE	PTY	Mon, Mar 2, 2020	16.51	18.27	16.51	18.21
4323	NYSE	PTY	Fri, Feb 28, 2020	16.37	16.57	15.42	16.42
4322	NYSE	PTY	Thu, Feb 27, 2020	18.11	18.21	17.05	17.19
4321	NYSE	PTY	Wed, Feb 26, 2020	17.92	18.50	17.35	18.45
4320	NYSE	PTY	Tue, Feb 25, 2020	19.41	19.43	17.83	17.84
4319	NYSE	PTY	Mon, Feb 24, 2020	19.50	19.59	19.30	19.32
4318	NYSE	PTY	Fri, Feb 21, 2020	19.68	19.70	19.65	19.67
4317	NYSE	PTY	Thu, Feb 20, 2020	19.68	19.68	19.65	19.68
4316	NYSE	PTY	Wed, Feb 19, 2020	19.67	19.69	19.65	19.66
4315	NYSE	PTY	Tue, Feb 18, 2020	19.60	19.66	19.60	19.64
4314	NYSE	PTY	Fri, Feb 14, 2020	19.66	19.68	19.60	19.60
4313	NYSE	PTY	Thu, Feb 13, 2020	19.70	19.72	19.60	19.62
4312	NYSE	PTY	Wed, Feb 12, 2020	19.57	19.65	19.56	19.63
4311	NYSE	PTY	Tue, Feb 11, 2020	19.68	19.70	19.62	19.55
4310	NYSE	PTY	Mon, Feb 10, 2020	19.60	19.69	19.60	19.67
4309	NYSE	PTY	Fri, Feb 7, 2020	19.56	19.60	19.54	19.59
4308	NYSE	PTY	Thu, Feb 6, 2020	19.55	19.57	19.52	19.53
4307	NYSE	PTY	Wed, Feb 5, 2020	19.53	19.57	19.50	19.54
4306	NYSE	PTY	Tue, Feb 4, 2020	19.40	19.50	19.35	19.46
4305	NYSE	PTY	Mon, Feb 3, 2020	19.59	19.62	19.30	19.33
4304	NYSE	PTY	Fri, Jan 31, 2020	19.63	19.63	19.54	19.57
4303	NYSE	PTY	Thu, Jan 30, 2020	19.65	19.65	19.57	19.59
4302	NYSE	PTY	Wed, Jan 29, 2020	19.67	19.67	19.58	19.61
4301	NYSE	PTY	Tue, Jan 28, 2020	19.55	19.60	19.46	19.48
4300	NYSE	PTY	Mon, Jan 27, 2020	19.40	19.56	19.40	19.50
4299	NYSE	PTY	Fri, Jan 24, 2020	19.50	19.73	19.45	19.53
4298	NYSE	PTY	Thu, Jan 23, 2020	19.47	19.49	19.43	19.48
4297	NYSE	PTY	Wed, Jan 22, 2020	19.48	19.50	19.41	19.45
4296	NYSE	PTY	Tue, Jan 21, 2020	19.39	19.48	19.38	19.45
4295	NYSE	PTY	Fri, Jan 17, 2020	19.40	19.40	19.36	19.39
4294	NYSE	PTY	Thu, Jan 16, 2020	19.34	19.36	19.29	19.35
4293	NYSE	PTY	Wed, Jan 15, 2020	19.24	19.31	19.24	19.30
4292	NYSE	PTY	Tue, Jan 14, 2020	19.21	19.30	19.17	19.22
4291	NYSE	PTY	Mon, Jan 13, 2020	19.15	19.32	19.15	19.21
4290	NYSE	PTY	Fri, Jan 10, 2020	19.25	19.39	19.08	19.20
4289	NYSE	PTY	Thu, Jan 9, 2020	19.30	19.42	19.30	19.25
4288	NYSE	PTY	Wed, Jan 8, 2020	19.20	19.31	19.20	19.29
4287	NYSE	PTY	Tue, Jan 7, 2020	19.20	19.25	19.14	19.22
4286	NYSE	PTY	Mon, Jan 6, 2020	19.09	19.13	19.05	19.10
4285	NYSE	PTY	Fri, Jan 3, 2020	18.99	19.05	18.96	19.04
4284	NYSE	PTY	Thu, Jan 2, 2020	19.00	19.06	18.98	18.99
4283	NYSE	PTY	Tue, Dec 31, 2019	18.97	19.00	18.94	19.00
4282	NYSE	PTY	Mon, Dec 30, 2019	18.95	18.97	18.90	18.92
4281	NYSE	PTY	Fri, Dec 27, 2019	18.95	18.98	18.88	18.90
4280	NYSE	PTY	Thu, Dec 26, 2019	18.92	18.93	18.83	18.91
4279	NYSE	PTY	Tue, Dec 24, 2019	18.90	18.93	18.78	18.85
4278	NYSE	PTY	Mon, Dec 23, 2019	18.75	18.90	18.73	18.88
4277	NYSE	PTY	Fri, Dec 20, 2019	18.65	18.73	18.63	18.67
4276	NYSE	PTY	Thu, Dec 19, 2019	18.60	18.64	18.52	18.61
4275	NYSE	PTY	Wed, Dec 18, 2019	18.59	18.62	18.56	18.58
4274	NYSE	PTY	Tue, Dec 17, 2019	18.54	18.60	18.51	18.58
4273	NYSE	PTY	Mon, Dec 16, 2019	18.57	18.61	18.49	18.54
4272	NYSE	PTY	Fri, Dec 13, 2019	18.40	18.55	18.36	18.48
4271	NYSE	PTY	Thu, Dec 12, 2019	18.50	18.54	18.40	18.38
4270	NYSE	PTY	Wed, Dec 11, 2019	18.41	18.47	18.37	18.41
4269	NYSE	PTY	Tue, Dec 10, 2019	18.56	18.60	18.53	18.41
4268	NYSE	PTY	Mon, Dec 9, 2019	18.61	18.64	18.55	18.59
4267	NYSE	PTY	Fri, Dec 6, 2019	18.56	18.67	18.55	18.63
4266	NYSE	PTY	Thu, Dec 5, 2019	18.65	18.65	18.50	18.55
4265	NYSE	PTY	Wed, Dec 4, 2019	18.60	18.61	18.50	18.53
4264	NYSE	PTY	Tue, Dec 3, 2019	18.50	18.58	18.35	18.55
4263	NYSE	PTY	Mon, Dec 2, 2019	18.55	18.57	18.50	18.55
4262	NYSE	PTY	Fri, Nov 29, 2019	18.55	18.55	18.49	18.55
4261	NYSE	PTY	Wed, Nov 27, 2019	18.52	18.56	18.46	18.49
4260	NYSE	PTY	Tue, Nov 26, 2019	18.46	18.49	18.42	18.48
4259	NYSE	PTY	Mon, Nov 25, 2019	18.45	18.50	18.38	18.40
4258	NYSE	PTY	Fri, Nov 22, 2019	18.45	18.48	18.36	18.41
4257	NYSE	PTY	Thu, Nov 21, 2019	18.38	18.52	18.38	18.43
4256	NYSE	PTY	Wed, Nov 20, 2019	18.48	18.54	18.37	18.43
4255	NYSE	PTY	Tue, Nov 19, 2019	18.42	18.50	18.37	18.49
4254	NYSE	PTY	Mon, Nov 18, 2019	18.30	18.39	18.21	18.37
4253	NYSE	PTY	Fri, Nov 15, 2019	18.48	18.48	18.35	18.35
4252	NYSE	PTY	Thu, Nov 14, 2019	18.38	18.44	18.31	18.37
4251	NYSE	PTY	Wed, Nov 13, 2019	18.38	18.46	18.35	18.35
4250	NYSE	PTY	Tue, Nov 12, 2019	18.55	18.55	18.33	18.41
4249	NYSE	PTY	Mon, Nov 11, 2019	18.55	18.55	18.39	18.52
4248	NYSE	PTY	Fri, Nov 8, 2019	18.40	18.54	18.37	18.50
4247	NYSE	PTY	Thu, Nov 7, 2019	18.75	18.75	18.23	18.44
4246	NYSE	PTY	Wed, Nov 6, 2019	18.74	18.77	18.69	18.75
4245	NYSE	PTY	Tue, Nov 5, 2019	18.70	18.74	18.67	18.74
4244	NYSE	PTY	Mon, Nov 4, 2019	18.65	18.72	18.64	18.68
4243	NYSE	PTY	Fri, Nov 1, 2019	18.62	18.64	18.56	18.64
4242	NYSE	PTY	Thu, Oct 31, 2019	18.54	18.63	18.52	18.60
4241	NYSE	PTY	Wed, Oct 30, 2019	18.60	18.64	18.52	18.56
4240	NYSE	PTY	Tue, Oct 29, 2019	18.59	18.63	18.55	18.60
4239	NYSE	PTY	Mon, Oct 28, 2019	18.52	18.60	18.49	18.58
4238	NYSE	PTY	Fri, Oct 25, 2019	18.50	18.53	18.46	18.48
4237	NYSE	PTY	Thu, Oct 24, 2019	18.45	18.49	18.43	18.46
4236	NYSE	PTY	Wed, Oct 23, 2019	18.38	18.41	18.35	18.41
4235	NYSE	PTY	Tue, Oct 22, 2019	18.45	18.49	18.25	18.30
4234	NYSE	PTY	Mon, Oct 21, 2019	18.30	18.32	18.22	18.31
4233	NYSE	PTY	Fri, Oct 18, 2019	18.21	18.25	18.16	18.24
4232	NYSE	PTY	Thu, Oct 17, 2019	18.26	18.26	18.14	18.16
4231	NYSE	PTY	Wed, Oct 16, 2019	18.20	18.23	18.05	18.19
4230	NYSE	PTY	Tue, Oct 15, 2019	18.20	18.24	18.08	18.18
4229	NYSE	PTY	Mon, Oct 14, 2019	18.22	18.27	18.08	18.13
4228	NYSE	PTY	Fri, Oct 11, 2019	18.32	18.34	18.19	18.19
4227	NYSE	PTY	Thu, Oct 10, 2019	18.26	18.34	18.16	18.26
4226	NYSE	PTY	Wed, Oct 9, 2019	18.49	18.54	18.40	18.27
4225	NYSE	PTY	Tue, Oct 8, 2019	18.33	18.45	18.32	18.39
4224	NYSE	PTY	Mon, Oct 7, 2019	18.32	18.41	18.31	18.37
4223	NYSE	PTY	Fri, Oct 4, 2019	18.24	18.29	18.17	18.29
4222	NYSE	PTY	Thu, Oct 3, 2019	18.07	18.20	18.03	18.13
4221	NYSE	PTY	Wed, Oct 2, 2019	18.15	18.22	18.05	18.10
4220	NYSE	PTY	Tue, Oct 1, 2019	18.14	18.22	18.05	18.15
4219	NYSE	PTY	Mon, Sep 30, 2019	18.11	18.20	18.11	18.14
4218	NYSE	PTY	Fri, Sep 27, 2019	18.15	18.20	18.10	18.11
4217	NYSE	PTY	Thu, Sep 26, 2019	18.19	18.23	18.05	18.10
4216	NYSE	PTY	Wed, Sep 25, 2019	18.06	18.13	18.01	18.09
4215	NYSE	PTY	Tue, Sep 24, 2019	18.20	18.20	18.06	18.08
4214	NYSE	PTY	Mon, Sep 23, 2019	18.03	18.10	18.02	18.07
4213	NYSE	PTY	Fri, Sep 20, 2019	18.00	18.03	17.95	18.00
4212	NYSE	PTY	Thu, Sep 19, 2019	18.00	18.00	17.90	17.90
4211	NYSE	PTY	Wed, Sep 18, 2019	17.94	17.98	17.84	17.94
4210	NYSE	PTY	Tue, Sep 17, 2019	17.89	17.95	17.82	17.89
4209	NYSE	PTY	Mon, Sep 16, 2019	17.77	17.89	17.60	17.85
4208	NYSE	PTY	Fri, Sep 13, 2019	18.06	18.08	17.68	17.89
4207	NYSE	PTY	Thu, Sep 12, 2019	18.08	18.20	17.94	18.05
4206	NYSE	PTY	Wed, Sep 11, 2019	18.20	18.22	18.07	18.04
4205	NYSE	PTY	Tue, Sep 10, 2019	18.16	18.25	18.06	18.17
4204	NYSE	PTY	Mon, Sep 9, 2019	18.12	18.19	18.06	18.15
4203	NYSE	PTY	Fri, Sep 6, 2019	18.06	18.15	18.05	18.08
4202	NYSE	PTY	Thu, Sep 5, 2019	18.12	18.16	18.06	18.06
4201	NYSE	PTY	Wed, Sep 4, 2019	18.00	18.10	17.99	18.05
4200	NYSE	PTY	Tue, Sep 3, 2019	17.90	17.98	17.80	17.97
4199	NYSE	PTY	Fri, Aug 30, 2019	17.86	17.91	17.79	17.90
4198	NYSE	PTY	Thu, Aug 29, 2019	17.77	17.98	17.77	17.86
4197	NYSE	PTY	Wed, Aug 28, 2019	17.61	17.82	17.60	17.76
4196	NYSE	PTY	Tue, Aug 27, 2019	17.55	17.90	17.52	17.65
4195	NYSE	PTY	Mon, Aug 26, 2019	17.86	17.95	17.50	17.55
4194	NYSE	PTY	Fri, Aug 23, 2019	17.81	18.05	17.80	17.85
4193	NYSE	PTY	Thu, Aug 22, 2019	17.96	18.02	17.81	17.94
4192	NYSE	PTY	Wed, Aug 21, 2019	17.95	17.96	17.81	17.93
4191	NYSE	PTY	Tue, Aug 20, 2019	17.71	17.81	17.63	17.77
4190	NYSE	PTY	Mon, Aug 19, 2019	17.71	17.82	17.50	17.71
4189	NYSE	PTY	Fri, Aug 16, 2019	17.15	17.61	17.14	17.43
4188	NYSE	PTY	Thu, Aug 15, 2019	17.80	17.80	16.81	17.02
4187	NYSE	PTY	Wed, Aug 14, 2019	18.30	18.35	17.17	17.68
4186	NYSE	PTY	Tue, Aug 13, 2019	18.53	18.60	18.40	18.44
4185	NYSE	PTY	Mon, Aug 12, 2019	18.60	18.61	18.50	18.56
4184	NYSE	PTY	Fri, Aug 9, 2019	18.55	18.62	18.44	18.55
4183	NYSE	PTY	Thu, Aug 8, 2019	18.73	18.74	18.61	18.55
4182	NYSE	PTY	Wed, Aug 7, 2019	18.54	18.69	18.47	18.61
4181	NYSE	PTY	Tue, Aug 6, 2019	18.55	18.67	18.48	18.64
4180	NYSE	PTY	Mon, Aug 5, 2019	18.68	18.70	18.24	18.52
4179	NYSE	PTY	Fri, Aug 2, 2019	18.70	18.75	18.64	18.73
4178	NYSE	PTY	Thu, Aug 1, 2019	18.60	18.67	18.60	18.63
4177	NYSE	PTY	Wed, Jul 31, 2019	18.66	18.69	18.56	18.60
4176	NYSE	PTY	Tue, Jul 30, 2019	18.60	18.68	18.56	18.58
4175	NYSE	PTY	Mon, Jul 29, 2019	18.60	18.66	18.45	18.56
4174	NYSE	PTY	Fri, Jul 26, 2019	18.60	18.60	18.53	18.56
4173	NYSE	PTY	Thu, Jul 25, 2019	18.56	18.58	18.45	18.55
4172	NYSE	PTY	Wed, Jul 24, 2019	18.52	18.55	18.48	18.52
4171	NYSE	PTY	Tue, Jul 23, 2019	18.50	18.55	18.43	18.51
4170	NYSE	PTY	Mon, Jul 22, 2019	18.41	18.50	18.38	18.49
4169	NYSE	PTY	Fri, Jul 19, 2019	18.36	18.38	18.31	18.35
4168	NYSE	PTY	Thu, Jul 18, 2019	18.39	18.39	18.28	18.31
4167	NYSE	PTY	Wed, Jul 17, 2019	18.31	18.38	18.31	18.36
4166	NYSE	PTY	Tue, Jul 16, 2019	18.25	18.39	18.25	18.30
4165	NYSE	PTY	Mon, Jul 15, 2019	18.21	18.28	18.17	18.24
4164	NYSE	PTY	Fri, Jul 12, 2019	18.45	18.46	18.15	18.16
4163	NYSE	PTY	Thu, Jul 11, 2019	18.45	18.55	18.43	18.45
4162	NYSE	PTY	Wed, Jul 10, 2019	18.64	18.64	18.56	18.48
4161	NYSE	PTY	Tue, Jul 9, 2019	18.59	18.66	18.56	18.61
4160	NYSE	PTY	Mon, Jul 8, 2019	18.65	18.69	18.59	18.62
4159	NYSE	PTY	Fri, Jul 5, 2019	18.70	18.76	18.46	18.65
4158	NYSE	PTY	Wed, Jul 3, 2019	18.65	18.70	18.56	18.68
4157	NYSE	PTY	Tue, Jul 2, 2019	18.34	18.62	18.34	18.54
4156	NYSE	PTY	Mon, Jul 1, 2019	18.47	18.53	18.25	18.25
4155	NYSE	PTY	Fri, Jun 28, 2019	18.58	18.58	18.12	18.14
4154	NYSE	PTY	Thu, Jun 27, 2019	18.57	18.57	18.15	18.47
4153	NYSE	PTY	Wed, Jun 26, 2019	18.73	18.84	18.62	18.66
4152	NYSE	PTY	Tue, Jun 25, 2019	18.90	18.90	18.70	18.72
4151	NYSE	PTY	Mon, Jun 24, 2019	18.92	18.93	18.79	18.91
4150	NYSE	PTY	Fri, Jun 21, 2019	18.67	18.82	18.67	18.80
4149	NYSE	PTY	Thu, Jun 20, 2019	18.98	18.98	18.67	18.76
4148	NYSE	PTY	Wed, Jun 19, 2019	18.84	18.84	18.71	18.83
4147	NYSE	PTY	Tue, Jun 18, 2019	18.98	18.98	18.71	18.79
4146	NYSE	PTY	Mon, Jun 17, 2019	18.65	18.84	18.65	18.83
4145	NYSE	PTY	Fri, Jun 14, 2019	18.50	18.71	18.11	18.68
4144	NYSE	PTY	Thu, Jun 13, 2019	18.70	18.74	18.52	18.55
4143	NYSE	PTY	Wed, Jun 12, 2019	18.70	18.78	18.62	18.66
4142	NYSE	PTY	Tue, Jun 11, 2019	18.85	18.95	18.82	18.72
4141	NYSE	PTY	Mon, Jun 10, 2019	18.77	18.90	18.75	18.85
4140	NYSE	PTY	Fri, Jun 7, 2019	18.60	18.77	18.60	18.71
4139	NYSE	PTY	Thu, Jun 6, 2019	18.45	18.60	18.34	18.60
4138	NYSE	PTY	Wed, Jun 5, 2019	18.35	18.44	18.06	18.38
4137	NYSE	PTY	Tue, Jun 4, 2019	18.43	18.64	18.32	18.33
4136	NYSE	PTY	Mon, Jun 3, 2019	18.31	18.39	18.19	18.35
4135	NYSE	PTY	Fri, May 31, 2019	18.31	18.44	18.12	18.25
4134	NYSE	PTY	Thu, May 30, 2019	18.20	18.24	18.08	18.15
4133	NYSE	PTY	Wed, May 29, 2019	18.03	18.20	17.92	18.20
4132	NYSE	PTY	Tue, May 28, 2019	17.95	18.10	17.89	18.03
4131	NYSE	PTY	Fri, May 24, 2019	17.83	18.00	17.83	17.99
4130	NYSE	PTY	Thu, May 23, 2019	17.92	17.92	17.67	17.77
4129	NYSE	PTY	Wed, May 22, 2019	17.96	18.05	17.80	17.95
4128	NYSE	PTY	Tue, May 21, 2019	17.89	17.99	17.81	17.97
4127	NYSE	PTY	Mon, May 20, 2019	17.81	17.83	17.70	17.77
4126	NYSE	PTY	Fri, May 17, 2019	17.76	17.89	17.75	17.81
4125	NYSE	PTY	Thu, May 16, 2019	17.69	17.89	17.69	17.76
4124	NYSE	PTY	Wed, May 15, 2019	17.55	17.74	17.55	17.68
4123	NYSE	PTY	Tue, May 14, 2019	17.42	17.76	17.37	17.62
4122	NYSE	PTY	Mon, May 13, 2019	17.70	17.83	17.32	17.48
4121	NYSE	PTY	Fri, May 10, 2019	17.82	17.95	17.52	17.85
4120	NYSE	PTY	Thu, May 9, 2019	17.98	17.99	17.67	17.84
4119	NYSE	PTY	Wed, May 8, 2019	17.95	18.03	17.87	18.00
4118	NYSE	PTY	Tue, May 7, 2019	17.90	17.96	17.74	17.91
4117	NYSE	PTY	Mon, May 6, 2019	17.79	17.90	17.65	17.90
4116	NYSE	PTY	Fri, May 3, 2019	17.99	18.00	17.82	17.85
4115	NYSE	PTY	Thu, May 2, 2019	17.93	18.12	17.75	17.84
4114	NYSE	PTY	Wed, May 1, 2019	18.00	18.00	17.75	17.87
4113	NYSE	PTY	Tue, Apr 30, 2019	17.88	18.00	17.74	17.94
4112	NYSE	PTY	Mon, Apr 29, 2019	17.77	17.92	17.74	17.84
4111	NYSE	PTY	Fri, Apr 26, 2019	17.81	17.85	17.56	17.74
4110	NYSE	PTY	Thu, Apr 25, 2019	17.50	17.99	17.35	17.90
4109	NYSE	PTY	Wed, Apr 24, 2019	17.46	17.52	17.40	17.50
4108	NYSE	PTY	Tue, Apr 23, 2019	17.44	17.46	17.36	17.46
4107	NYSE	PTY	Mon, Apr 22, 2019	17.35	17.46	17.32	17.42
4106	NYSE	PTY	Thu, Apr 18, 2019	17.37	17.40	17.30	17.39
4105	NYSE	PTY	Wed, Apr 17, 2019	17.40	17.44	17.24	17.35
4104	NYSE	PTY	Tue, Apr 16, 2019	17.32	17.42	17.29	17.36
4103	NYSE	PTY	Mon, Apr 15, 2019	17.33	17.46	17.29	17.46
4102	NYSE	PTY	Fri, Apr 12, 2019	17.51	17.52	17.32	17.32
4101	NYSE	PTY	Thu, Apr 11, 2019	17.42	17.49	17.39	17.48
4100	NYSE	PTY	Wed, Apr 10, 2019	17.49	17.58	17.32	17.39
4099	NYSE	PTY	Tue, Apr 9, 2019	17.60	17.70	17.56	17.49
4098	NYSE	PTY	Mon, Apr 8, 2019	17.53	17.73	17.44	17.61
4097	NYSE	PTY	Fri, Apr 5, 2019	17.46	17.64	17.38	17.53
4096	NYSE	PTY	Thu, Apr 4, 2019	17.37	17.55	17.32	17.53
4095	NYSE	PTY	Wed, Apr 3, 2019	17.51	17.55	16.85	17.34
4094	NYSE	PTY	Tue, Apr 2, 2019	17.60	17.69	17.33	17.54
4093	NYSE	PTY	Mon, Apr 1, 2019	17.60	17.75	17.56	17.61
4092	NYSE	PTY	Fri, Mar 29, 2019	17.46	17.60	17.44	17.49
4091	NYSE	PTY	Thu, Mar 28, 2019	17.43	17.48	17.35	17.45
4090	NYSE	PTY	Wed, Mar 27, 2019	17.30	17.44	17.30	17.34
4089	NYSE	PTY	Tue, Mar 26, 2019	17.25	17.43	17.23	17.29
4088	NYSE	PTY	Mon, Mar 25, 2019	17.26	17.40	17.04	17.25
4087	NYSE	PTY	Fri, Mar 22, 2019	17.48	17.54	17.20	17.30
4086	NYSE	PTY	Thu, Mar 21, 2019	17.34	17.48	17.30	17.47
4085	NYSE	PTY	Wed, Mar 20, 2019	17.26	17.43	17.25	17.35
4084	NYSE	PTY	Tue, Mar 19, 2019	17.25	17.30	17.22	17.25
4083	NYSE	PTY	Mon, Mar 18, 2019	17.23	17.27	17.21	17.24
4082	NYSE	PTY	Fri, Mar 15, 2019	17.18	17.28	17.18	17.21
4081	NYSE	PTY	Thu, Mar 14, 2019	17.28	17.28	17.16	17.18
4080	NYSE	PTY	Wed, Mar 13, 2019	17.32	17.32	17.16	17.22
4079	NYSE	PTY	Tue, Mar 12, 2019	17.36	17.36	17.11	17.15
4078	NYSE	PTY	Mon, Mar 11, 2019	17.13	17.42	17.12	17.24
4077	NYSE	PTY	Fri, Mar 8, 2019	17.05	17.14	16.96	17.13
4076	NYSE	PTY	Thu, Mar 7, 2019	17.25	17.35	17.03	17.21
4075	NYSE	PTY	Wed, Mar 6, 2019	17.43	17.64	17.12	17.23
4074	NYSE	PTY	Tue, Mar 5, 2019	17.39	17.47	17.28	17.43
4073	NYSE	PTY	Mon, Mar 4, 2019	17.13	17.34	17.12	17.27
4072	NYSE	PTY	Fri, Mar 1, 2019	17.08	17.14	17.05	17.12
4071	NYSE	PTY	Thu, Feb 28, 2019	17.05	17.06	16.96	17.03
4070	NYSE	PTY	Wed, Feb 27, 2019	17.00	17.02	16.90	17.02
4069	NYSE	PTY	Tue, Feb 26, 2019	16.95	16.99	16.90	16.99
4068	NYSE	PTY	Mon, Feb 25, 2019	16.93	16.94	16.84	16.92
4067	NYSE	PTY	Fri, Feb 22, 2019	16.80	16.88	16.74	16.81
4066	NYSE	PTY	Thu, Feb 21, 2019	16.76	16.82	16.71	16.80
4065	NYSE	PTY	Wed, Feb 20, 2019	16.79	16.79	16.64	16.77
4064	NYSE	PTY	Tue, Feb 19, 2019	16.70	16.79	16.69	16.73
4063	NYSE	PTY	Fri, Feb 15, 2019	16.76	16.80	16.65	16.73
4062	NYSE	PTY	Thu, Feb 14, 2019	16.76	16.82	16.60	16.64
4061	NYSE	PTY	Wed, Feb 13, 2019	16.81	16.82	16.70	16.82
4060	NYSE	PTY	Tue, Feb 12, 2019	16.85	16.85	16.60	16.78
4059	NYSE	PTY	Mon, Feb 11, 2019	16.80	16.87	16.65	16.77
4058	NYSE	PTY	Fri, Feb 8, 2019	16.74	16.75	16.51	16.75
4057	NYSE	PTY	Thu, Feb 7, 2019	16.75	16.85	16.66	16.70
4056	NYSE	PTY	Wed, Feb 6, 2019	16.69	16.77	16.64	16.74
4055	NYSE	PTY	Tue, Feb 5, 2019	16.50	16.68	16.50	16.68
4054	NYSE	PTY	Mon, Feb 4, 2019	16.43	16.57	16.43	16.50
4053	NYSE	PTY	Fri, Feb 1, 2019	16.39	16.50	16.33	16.40
4052	NYSE	PTY	Thu, Jan 31, 2019	16.26	16.36	16.22	16.34
4051	NYSE	PTY	Wed, Jan 30, 2019	16.31	16.34	16.16	16.24
4050	NYSE	PTY	Tue, Jan 29, 2019	16.30	16.38	16.20	16.28
4049	NYSE	PTY	Mon, Jan 28, 2019	16.20	16.36	16.13	16.32
4048	NYSE	PTY	Fri, Jan 25, 2019	16.10	16.33	16.05	16.30
4047	NYSE	PTY	Thu, Jan 24, 2019	16.18	16.29	16.02	16.06
4046	NYSE	PTY	Wed, Jan 23, 2019	16.06	16.20	15.99	16.16
4045	NYSE	PTY	Tue, Jan 22, 2019	15.95	16.19	15.77	16.08
4044	NYSE	PTY	Fri, Jan 18, 2019	16.28	16.34	15.93	15.98
4043	NYSE	PTY	Thu, Jan 17, 2019	16.19	16.28	16.13	16.24
4042	NYSE	PTY	Wed, Jan 16, 2019	15.96	16.16	15.95	16.11
4041	NYSE	PTY	Tue, Jan 15, 2019	15.95	16.08	15.91	15.96
4040	NYSE	PTY	Mon, Jan 14, 2019	16.04	16.25	15.93	15.95
4039	NYSE	PTY	Fri, Jan 11, 2019	16.15	16.36	16.04	16.15
4038	NYSE	PTY	Thu, Jan 10, 2019	16.39	16.44	16.20	16.25
4037	NYSE	PTY	Wed, Jan 9, 2019	16.20	16.46	16.20	16.41
4036	NYSE	PTY	Tue, Jan 8, 2019	16.19	16.38	16.16	16.27
4035	NYSE	PTY	Mon, Jan 7, 2019	15.91	16.06	15.83	16.00
4034	NYSE	PTY	Fri, Jan 4, 2019	15.79	15.86	15.68	15.79
4033	NYSE	PTY	Thu, Jan 3, 2019	15.65	15.76	15.50	15.61
4032	NYSE	PTY	Wed, Jan 2, 2019	15.29	15.76	15.25	15.61
4031	NYSE	PTY	Mon, Dec 31, 2018	15.77	15.80	15.14	15.34
4030	NYSE	PTY	Fri, Dec 28, 2018	15.80	15.80	15.56	15.61
4029	NYSE	PTY	Thu, Dec 27, 2018	15.00	15.67	14.90	15.56
4028	NYSE	PTY	Wed, Dec 26, 2018	14.30	15.04	14.30	14.99
4027	NYSE	PTY	Mon, Dec 24, 2018	13.71	14.28	13.65	14.16
4026	NYSE	PTY	Fri, Dec 21, 2018	13.92	14.05	13.60	13.97
4025	NYSE	PTY	Thu, Dec 20, 2018	14.18	14.34	13.30	13.92
4024	NYSE	PTY	Wed, Dec 19, 2018	14.16	14.65	14.16	14.29
4023	NYSE	PTY	Tue, Dec 18, 2018	14.61	14.81	14.18	14.19
4022	NYSE	PTY	Mon, Dec 17, 2018	15.00	15.02	14.50	14.58
4021	NYSE	PTY	Fri, Dec 14, 2018	15.23	15.24	14.95	15.03
4020	NYSE	PTY	Thu, Dec 13, 2018	15.34	15.40	15.11	15.25
4019	NYSE	PTY	Wed, Dec 12, 2018	15.30	15.51	15.25	15.37
4018	NYSE	PTY	Tue, Dec 11, 2018	15.43	15.48	15.29	15.29
4017	NYSE	PTY	Mon, Dec 10, 2018	15.30	15.34	15.12	15.22
4016	NYSE	PTY	Fri, Dec 7, 2018	15.08	15.28	15.01	15.23
4015	NYSE	PTY	Thu, Dec 6, 2018	15.14	15.21	14.87	15.02
4014	NYSE	PTY	Tue, Dec 4, 2018	15.44	15.47	15.21	15.23
4013	NYSE	PTY	Mon, Dec 3, 2018	15.77	15.84	15.40	15.49
4012	NYSE	PTY	Fri, Nov 30, 2018	15.55	15.57	15.32	15.47
4011	NYSE	PTY	Thu, Nov 29, 2018	15.45	15.62	15.25	15.51
4010	NYSE	PTY	Wed, Nov 28, 2018	15.13	15.44	15.12	15.40
4009	NYSE	PTY	Tue, Nov 27, 2018	14.98	15.09	14.94	15.09
4008	NYSE	PTY	Mon, Nov 26, 2018	15.12	15.27	14.90	14.96
4007	NYSE	PTY	Fri, Nov 23, 2018	14.90	15.09	14.82	14.93
4006	NYSE	PTY	Wed, Nov 21, 2018	14.95	15.16	14.92	14.94
4005	NYSE	PTY	Tue, Nov 20, 2018	15.31	15.31	14.69	14.86
4004	NYSE	PTY	Mon, Nov 19, 2018	16.01	16.14	15.43	15.53
4003	NYSE	PTY	Fri, Nov 16, 2018	16.25	16.48	15.99	16.02
4002	NYSE	PTY	Thu, Nov 15, 2018	16.47	16.53	16.26	16.34
4001	NYSE	PTY	Wed, Nov 14, 2018	16.70	16.76	16.48	16.56
4000	NYSE	PTY	Tue, Nov 13, 2018	16.75	16.88	16.66	16.66
3999	NYSE	PTY	Mon, Nov 12, 2018	17.08	17.10	16.66	16.69
3998	NYSE	PTY	Fri, Nov 9, 2018	17.28	17.30	17.09	17.12
3997	NYSE	PTY	Thu, Nov 8, 2018	17.35	17.45	17.35	17.30
3996	NYSE	PTY	Wed, Nov 7, 2018	17.30	17.40	17.22	17.32
3995	NYSE	PTY	Tue, Nov 6, 2018	17.23	17.30	17.13	17.18
3994	NYSE	PTY	Mon, Nov 5, 2018	17.23	17.31	17.13	17.21
3993	NYSE	PTY	Fri, Nov 2, 2018	16.95	17.20	16.94	17.19
3992	NYSE	PTY	Thu, Nov 1, 2018	16.85	16.96	16.82	16.89
3991	NYSE	PTY	Wed, Oct 31, 2018	16.43	16.79	16.42	16.76
3990	NYSE	PTY	Tue, Oct 30, 2018	16.38	16.53	16.22	16.33
3989	NYSE	PTY	Mon, Oct 29, 2018	16.69	16.70	16.40	16.42
3988	NYSE	PTY	Fri, Oct 26, 2018	16.70	16.86	16.54	16.56
3987	NYSE	PTY	Thu, Oct 25, 2018	16.78	16.90	16.66	16.86
3986	NYSE	PTY	Wed, Oct 24, 2018	16.96	17.09	16.78	16.80
3985	NYSE	PTY	Tue, Oct 23, 2018	16.99	17.05	16.68	17.02
3984	NYSE	PTY	Mon, Oct 22, 2018	17.28	17.32	17.01	17.06
3983	NYSE	PTY	Fri, Oct 19, 2018	17.25	17.32	17.23	17.25
3982	NYSE	PTY	Thu, Oct 18, 2018	17.17	17.26	17.04	17.20
3981	NYSE	PTY	Wed, Oct 17, 2018	17.15	17.20	17.04	17.17
3980	NYSE	PTY	Tue, Oct 16, 2018	17.12	17.19	17.05	17.15
3979	NYSE	PTY	Mon, Oct 15, 2018	16.97	17.15	16.97	17.00
3978	NYSE	PTY	Fri, Oct 12, 2018	16.80	17.02	16.80	16.97
3977	NYSE	PTY	Thu, Oct 11, 2018	17.11	17.15	16.37	16.60
3976	NYSE	PTY	Wed, Oct 10, 2018	17.66	17.69	17.30	17.21
3975	NYSE	PTY	Tue, Oct 9, 2018	17.37	17.65	17.37	17.64
3974	NYSE	PTY	Mon, Oct 8, 2018	17.26	17.50	17.15	17.35
3973	NYSE	PTY	Fri, Oct 5, 2018	17.81	17.81	17.24	17.41
3972	NYSE	PTY	Thu, Oct 4, 2018	17.94	17.94	17.79	17.84
3971	NYSE	PTY	Wed, Oct 3, 2018	18.07	18.09	17.93	17.98
3970	NYSE	PTY	Tue, Oct 2, 2018	17.96	18.00	17.94	17.98
3969	NYSE	PTY	Mon, Oct 1, 2018	17.85	17.95	17.83	17.93
3968	NYSE	PTY	Fri, Sep 28, 2018	17.77	17.88	17.73	17.85
3967	NYSE	PTY	Thu, Sep 27, 2018	17.85	17.85	17.75	17.83
3966	NYSE	PTY	Wed, Sep 26, 2018	17.80	17.83	17.64	17.80
3965	NYSE	PTY	Tue, Sep 25, 2018	17.82	17.83	17.75	17.77
3964	NYSE	PTY	Mon, Sep 24, 2018	17.69	17.86	17.62	17.75
3963	NYSE	PTY	Fri, Sep 21, 2018	17.92	17.94	17.55	17.77
3962	NYSE	PTY	Thu, Sep 20, 2018	17.93	17.93	17.84	17.91
3961	NYSE	PTY	Wed, Sep 19, 2018	17.82	17.86	17.70	17.84
3960	NYSE	PTY	Tue, Sep 18, 2018	17.95	18.06	17.85	17.89
3959	NYSE	PTY	Mon, Sep 17, 2018	18.15	18.15	17.99	18.03
3958	NYSE	PTY	Fri, Sep 14, 2018	18.18	18.18	18.06	18.14
3957	NYSE	PTY	Thu, Sep 13, 2018	18.11	18.19	18.03	18.17
3956	NYSE	PTY	Wed, Sep 12, 2018	18.20	18.24	18.17	18.09
3955	NYSE	PTY	Tue, Sep 11, 2018	18.21	18.24	18.12	18.20
3954	NYSE	PTY	Mon, Sep 10, 2018	18.22	18.22	18.17	18.19
3953	NYSE	PTY	Fri, Sep 7, 2018	18.11	18.16	18.06	18.13
3952	NYSE	PTY	Thu, Sep 6, 2018	18.12	18.17	18.11	18.12
3951	NYSE	PTY	Wed, Sep 5, 2018	18.03	18.13	18.02	18.11
3950	NYSE	PTY	Tue, Sep 4, 2018	18.01	18.04	17.97	18.02
3949	NYSE	PTY	Fri, Aug 31, 2018	18.00	18.01	17.97	18.01
3948	NYSE	PTY	Thu, Aug 30, 2018	17.99	18.00	17.96	17.98
3947	NYSE	PTY	Wed, Aug 29, 2018	17.94	17.99	17.91	17.98
3946	NYSE	PTY	Tue, Aug 28, 2018	17.97	17.99	17.91	17.98
3945	NYSE	PTY	Mon, Aug 27, 2018	17.96	17.99	17.87	17.94
3944	NYSE	PTY	Fri, Aug 24, 2018	17.85	17.92	17.82	17.88
3943	NYSE	PTY	Thu, Aug 23, 2018	17.90	17.92	17.76	17.87
3942	NYSE	PTY	Wed, Aug 22, 2018	17.96	17.99	17.89	17.89
3941	NYSE	PTY	Tue, Aug 21, 2018	17.97	18.00	17.93	17.93
3940	NYSE	PTY	Mon, Aug 20, 2018	18.04	18.04	17.92	17.93
3939	NYSE	PTY	Fri, Aug 17, 2018	17.89	18.00	17.87	17.99
3938	NYSE	PTY	Thu, Aug 16, 2018	17.89	17.95	17.89	17.89
3937	NYSE	PTY	Wed, Aug 15, 2018	17.86	17.94	17.81	17.91
3936	NYSE	PTY	Tue, Aug 14, 2018	17.96	18.01	17.86	17.94
3935	NYSE	PTY	Mon, Aug 13, 2018	17.95	18.02	17.91	17.97
3934	NYSE	PTY	Fri, Aug 10, 2018	17.90	17.97	17.85	17.95
3933	NYSE	PTY	Thu, Aug 9, 2018	18.04	18.10	18.01	17.90
3932	NYSE	PTY	Wed, Aug 8, 2018	18.11	18.14	17.82	18.01
3931	NYSE	PTY	Tue, Aug 7, 2018	18.15	18.16	18.00	18.02
3930	NYSE	PTY	Mon, Aug 6, 2018	18.12	18.19	18.10	18.10
3929	NYSE	PTY	Fri, Aug 3, 2018	18.08	18.11	18.04	18.07
3928	NYSE	PTY	Thu, Aug 2, 2018	17.96	18.10	17.95	18.02
3927	NYSE	PTY	Wed, Aug 1, 2018	17.94	18.00	17.92	17.97
3926	NYSE	PTY	Tue, Jul 31, 2018	17.74	17.98	17.74	17.95
3925	NYSE	PTY	Mon, Jul 30, 2018	18.10	18.14	17.64	17.71
3924	NYSE	PTY	Fri, Jul 27, 2018	18.01	18.06	17.96	18.03
3923	NYSE	PTY	Thu, Jul 26, 2018	17.97	18.00	17.93	17.99
3922	NYSE	PTY	Wed, Jul 25, 2018	17.81	17.97	17.81	17.90
3921	NYSE	PTY	Tue, Jul 24, 2018	17.83	17.84	17.66	17.81
3920	NYSE	PTY	Mon, Jul 23, 2018	17.80	17.90	17.77	17.79
3919	NYSE	PTY	Fri, Jul 20, 2018	17.74	17.79	17.71	17.79
3918	NYSE	PTY	Thu, Jul 19, 2018	17.70	17.73	17.66	17.72
3917	NYSE	PTY	Wed, Jul 18, 2018	17.64	17.66	17.57	17.64
3916	NYSE	PTY	Tue, Jul 17, 2018	17.51	17.61	17.48	17.58
3915	NYSE	PTY	Mon, Jul 16, 2018	17.43	17.60	17.42	17.51
3914	NYSE	PTY	Fri, Jul 13, 2018	17.43	17.55	17.35	17.40
3913	NYSE	PTY	Thu, Jul 12, 2018	17.63	17.64	17.46	17.48
3912	NYSE	PTY	Wed, Jul 11, 2018	17.71	17.75	17.69	17.59
3911	NYSE	PTY	Tue, Jul 10, 2018	17.73	17.78	17.67	17.70
3910	NYSE	PTY	Mon, Jul 9, 2018	17.71	17.76	17.67	17.68
3909	NYSE	PTY	Fri, Jul 6, 2018	17.70	17.78	17.66	17.69
3908	NYSE	PTY	Thu, Jul 5, 2018	17.62	17.75	17.62	17.71
3907	NYSE	PTY	Tue, Jul 3, 2018	17.62	17.70	17.56	17.60
3906	NYSE	PTY	Mon, Jul 2, 2018	17.43	17.68	17.32	17.64
3905	NYSE	PTY	Fri, Jun 29, 2018	17.31	17.58	17.25	17.49
3904	NYSE	PTY	Thu, Jun 28, 2018	17.57	17.60	17.05	17.19
3903	NYSE	PTY	Wed, Jun 27, 2018	17.69	17.71	17.53	17.60
3902	NYSE	PTY	Tue, Jun 26, 2018	17.71	17.76	17.62	17.65
3901	NYSE	PTY	Mon, Jun 25, 2018	17.76	17.79	17.61	17.69
3900	NYSE	PTY	Fri, Jun 22, 2018	17.68	17.86	17.68	17.73
3899	NYSE	PTY	Thu, Jun 21, 2018	17.90	17.99	17.66	17.67
3898	NYSE	PTY	Wed, Jun 20, 2018	17.71	17.84	17.64	17.83
3897	NYSE	PTY	Tue, Jun 19, 2018	17.55	17.68	17.43	17.64
3896	NYSE	PTY	Mon, Jun 18, 2018	17.33	17.72	17.30	17.68
3895	NYSE	PTY	Fri, Jun 15, 2018	17.48	17.55	16.80	17.29
3894	NYSE	PTY	Thu, Jun 14, 2018	18.46	18.52	17.17	17.61
3893	NYSE	PTY	Wed, Jun 13, 2018	18.90	18.90	18.25	18.51
3892	NYSE	PTY	Tue, Jun 12, 2018	18.80	18.93	18.80	18.93
3891	NYSE	PTY	Mon, Jun 11, 2018	18.76	18.81	18.71	18.78
3890	NYSE	PTY	Fri, Jun 8, 2018	18.61	18.79	18.50	18.78
3889	NYSE	PTY	Thu, Jun 7, 2018	18.89	18.93	18.73	18.66
3888	NYSE	PTY	Wed, Jun 6, 2018	18.79	18.88	18.78	18.85
3887	NYSE	PTY	Tue, Jun 5, 2018	18.72	18.79	18.72	18.77
3886	NYSE	PTY	Mon, Jun 4, 2018	18.59	18.77	18.54	18.72
3885	NYSE	PTY	Fri, Jun 1, 2018	18.46	18.55	18.44	18.51
3884	NYSE	PTY	Thu, May 31, 2018	18.44	18.44	18.21	18.39
3883	NYSE	PTY	Wed, May 30, 2018	18.47	18.52	18.38	18.45
3882	NYSE	PTY	Tue, May 29, 2018	18.45	18.47	18.36	18.47
3881	NYSE	PTY	Fri, May 25, 2018	18.30	18.45	18.26	18.39
3880	NYSE	PTY	Thu, May 24, 2018	18.30	18.32	18.23	18.30
3879	NYSE	PTY	Wed, May 23, 2018	18.20	18.30	18.17	18.28
3878	NYSE	PTY	Tue, May 22, 2018	18.13	18.17	18.10	18.16
3877	NYSE	PTY	Mon, May 21, 2018	18.12	18.17	18.08	18.13
3876	NYSE	PTY	Fri, May 18, 2018	18.08	18.13	18.02	18.08
3875	NYSE	PTY	Thu, May 17, 2018	17.94	18.16	17.88	18.06
3874	NYSE	PTY	Wed, May 16, 2018	17.77	17.96	17.77	17.94
3873	NYSE	PTY	Tue, May 15, 2018	17.74	17.80	17.68	17.77
3872	NYSE	PTY	Mon, May 14, 2018	17.90	17.90	17.80	17.81
3871	NYSE	PTY	Fri, May 11, 2018	17.81	17.87	17.75	17.80
3870	NYSE	PTY	Thu, May 10, 2018	17.87	17.98	17.72	17.80
3869	NYSE	PTY	Wed, May 9, 2018	18.28	18.29	18.01	17.93
3868	NYSE	PTY	Tue, May 8, 2018	18.15	18.28	18.02	18.23
3867	NYSE	PTY	Mon, May 7, 2018	18.07	18.15	17.98	18.08
3866	NYSE	PTY	Fri, May 4, 2018	17.85	18.10	17.81	18.07
3865	NYSE	PTY	Thu, May 3, 2018	17.75	17.86	17.62	17.82
3864	NYSE	PTY	Wed, May 2, 2018	17.50	17.76	17.50	17.72
3863	NYSE	PTY	Tue, May 1, 2018	17.45	17.51	17.39	17.47
3862	NYSE	PTY	Mon, Apr 30, 2018	17.44	17.53	17.42	17.42
3861	NYSE	PTY	Fri, Apr 27, 2018	17.40	17.58	17.40	17.51
3860	NYSE	PTY	Thu, Apr 26, 2018	17.35	17.43	17.33	17.41
3859	NYSE	PTY	Wed, Apr 25, 2018	17.15	17.35	17.15	17.32
3858	NYSE	PTY	Tue, Apr 24, 2018	17.20	17.30	17.13	17.25
3857	NYSE	PTY	Mon, Apr 23, 2018	17.06	17.17	17.00	17.15
3856	NYSE	PTY	Fri, Apr 20, 2018	17.13	17.13	17.00	17.03
3855	NYSE	PTY	Thu, Apr 19, 2018	17.11	17.11	16.98	17.07
3854	NYSE	PTY	Wed, Apr 18, 2018	17.15	17.19	17.06	17.08
3853	NYSE	PTY	Tue, Apr 17, 2018	17.05	17.15	17.04	17.06
3852	NYSE	PTY	Mon, Apr 16, 2018	16.92	17.04	16.90	17.04
3851	NYSE	PTY	Fri, Apr 13, 2018	16.99	17.04	16.83	16.90
3850	NYSE	PTY	Thu, Apr 12, 2018	17.22	17.24	16.97	17.01
3849	NYSE	PTY	Wed, Apr 11, 2018	17.20	17.35	17.11	17.16
3848	NYSE	PTY	Tue, Apr 10, 2018	17.27	17.30	17.21	17.17
3847	NYSE	PTY	Mon, Apr 9, 2018	17.20	17.28	17.17	17.19
3846	NYSE	PTY	Fri, Apr 6, 2018	17.18	17.24	17.17	17.20
3845	NYSE	PTY	Thu, Apr 5, 2018	17.17	17.25	17.13	17.24
3844	NYSE	PTY	Wed, Apr 4, 2018	16.91	17.19	16.91	17.13
3843	NYSE	PTY	Tue, Apr 3, 2018	16.90	17.08	16.89	17.01
3842	NYSE	PTY	Mon, Apr 2, 2018	16.92	17.00	16.80	16.80
3841	NYSE	PTY	Thu, Mar 29, 2018	16.94	16.98	16.85	16.92
3840	NYSE	PTY	Wed, Mar 28, 2018	16.85	16.95	16.85	16.91
3839	NYSE	PTY	Tue, Mar 27, 2018	16.80	16.90	16.75	16.85
3838	NYSE	PTY	Mon, Mar 26, 2018	16.66	16.74	16.60	16.73
3837	NYSE	PTY	Fri, Mar 23, 2018	16.65	16.65	16.53	16.53
3836	NYSE	PTY	Thu, Mar 22, 2018	16.54	16.65	16.54	16.59
3835	NYSE	PTY	Wed, Mar 21, 2018	16.58	16.60	16.42	16.52
3834	NYSE	PTY	Tue, Mar 20, 2018	16.65	16.65	16.56	16.60
3833	NYSE	PTY	Mon, Mar 19, 2018	16.63	16.70	16.51	16.60
3832	NYSE	PTY	Fri, Mar 16, 2018	16.63	16.71	16.63	16.71
3831	NYSE	PTY	Thu, Mar 15, 2018	16.78	16.78	16.64	16.65
3830	NYSE	PTY	Wed, Mar 14, 2018	16.73	16.77	16.71	16.73
3829	NYSE	PTY	Tue, Mar 13, 2018	16.76	16.81	16.64	16.79
3828	NYSE	PTY	Mon, Mar 12, 2018	16.74	16.77	16.68	16.74
3827	NYSE	PTY	Fri, Mar 9, 2018	16.68	16.75	16.64	16.68
3826	NYSE	PTY	Thu, Mar 8, 2018	16.75	16.82	16.70	16.62
3825	NYSE	PTY	Wed, Mar 7, 2018	16.69	16.80	16.69	16.75
3824	NYSE	PTY	Tue, Mar 6, 2018	16.63	16.71	16.63	16.69
3823	NYSE	PTY	Mon, Mar 5, 2018	16.60	16.71	16.58	16.63
3822	NYSE	PTY	Fri, Mar 2, 2018	16.47	16.68	16.44	16.66
3821	NYSE	PTY	Thu, Mar 1, 2018	16.50	16.57	16.41	16.41
3820	NYSE	PTY	Wed, Feb 28, 2018	16.55	16.60	16.47	16.50
3819	NYSE	PTY	Tue, Feb 27, 2018	16.45	16.52	16.42	16.49
3818	NYSE	PTY	Mon, Feb 26, 2018	16.40	16.55	16.38	16.44
3817	NYSE	PTY	Fri, Feb 23, 2018	16.36	16.41	16.30	16.38
3816	NYSE	PTY	Thu, Feb 22, 2018	16.33	16.41	16.30	16.30
3815	NYSE	PTY	Wed, Feb 21, 2018	16.23	16.38	16.23	16.25
3814	NYSE	PTY	Tue, Feb 20, 2018	16.07	16.26	16.02	16.22
3813	NYSE	PTY	Fri, Feb 16, 2018	16.08	16.17	16.03	16.07
3812	NYSE	PTY	Thu, Feb 15, 2018	16.16	16.27	16.05	16.07
3811	NYSE	PTY	Wed, Feb 14, 2018	16.11	16.26	16.11	16.17
3810	NYSE	PTY	Tue, Feb 13, 2018	16.14	16.20	16.11	16.11
3809	NYSE	PTY	Mon, Feb 12, 2018	16.01	16.20	16.01	16.14
3808	NYSE	PTY	Fri, Feb 9, 2018	16.26	16.38	15.91	15.96
3807	NYSE	PTY	Thu, Feb 8, 2018	16.46	16.49	16.34	16.22
3806	NYSE	PTY	Wed, Feb 7, 2018	16.39	16.54	16.33	16.46
3805	NYSE	PTY	Tue, Feb 6, 2018	16.12	16.47	15.86	16.33
3804	NYSE	PTY	Mon, Feb 5, 2018	16.41	16.54	16.23	16.31
3803	NYSE	PTY	Fri, Feb 2, 2018	16.41	16.64	16.40	16.46
3802	NYSE	PTY	Thu, Feb 1, 2018	16.44	16.59	16.37	16.47
3801	NYSE	PTY	Wed, Jan 31, 2018	16.39	16.50	16.39	16.43
3800	NYSE	PTY	Tue, Jan 30, 2018	16.40	16.40	16.25	16.36
3799	NYSE	PTY	Mon, Jan 29, 2018	16.58	16.58	16.37	16.43
3798	NYSE	PTY	Fri, Jan 26, 2018	16.64	16.69	16.57	16.64
3797	NYSE	PTY	Thu, Jan 25, 2018	16.62	16.74	16.60	16.64
3796	NYSE	PTY	Wed, Jan 24, 2018	16.62	16.65	16.57	16.60
3795	NYSE	PTY	Tue, Jan 23, 2018	16.57	16.68	16.51	16.67
3794	NYSE	PTY	Mon, Jan 22, 2018	16.50	16.53	16.46	16.52
3793	NYSE	PTY	Fri, Jan 19, 2018	16.49	16.60	16.44	16.52
3792	NYSE	PTY	Thu, Jan 18, 2018	16.46	16.58	16.46	16.46
3791	NYSE	PTY	Wed, Jan 17, 2018	16.53	16.53	16.39	16.44
3790	NYSE	PTY	Tue, Jan 16, 2018	16.50	16.53	16.38	16.45
3789	NYSE	PTY	Fri, Jan 12, 2018	16.49	16.53	16.45	16.49
3788	NYSE	PTY	Thu, Jan 11, 2018	16.63	16.67	16.39	16.49
3787	NYSE	PTY	Wed, Jan 10, 2018	16.76	16.81	16.69	16.62
3786	NYSE	PTY	Tue, Jan 9, 2018	16.86	16.90	16.81	16.81
3785	NYSE	PTY	Mon, Jan 8, 2018	16.86	16.90	16.80	16.90
3784	NYSE	PTY	Fri, Jan 5, 2018	16.75	16.81	16.73	16.80
3783	NYSE	PTY	Thu, Jan 4, 2018	16.73	16.80	16.70	16.77
3782	NYSE	PTY	Wed, Jan 3, 2018	16.73	16.82	16.57	16.64
3781	NYSE	PTY	Tue, Jan 2, 2018	16.51	16.67	16.39	16.52
3780	NYSE	PTY	Fri, Dec 29, 2017	16.40	16.47	16.36	16.46
3779	NYSE	PTY	Thu, Dec 28, 2017	16.43	16.46	16.34	16.36
3778	NYSE	PTY	Wed, Dec 27, 2017	16.35	16.41	16.33	16.36
3777	NYSE	PTY	Tue, Dec 26, 2017	16.43	16.44	16.34	16.38
3776	NYSE	PTY	Fri, Dec 22, 2017	16.45	16.45	16.36	16.41
3775	NYSE	PTY	Thu, Dec 21, 2017	16.35	16.41	16.32	16.41
3774	NYSE	PTY	Wed, Dec 20, 2017	16.34	16.42	16.31	16.40
3773	NYSE	PTY	Tue, Dec 19, 2017	16.36	16.36	16.30	16.35
3772	NYSE	PTY	Mon, Dec 18, 2017	16.31	16.44	16.31	16.36
3771	NYSE	PTY	Fri, Dec 15, 2017	16.37	16.40	16.26	16.33
3770	NYSE	PTY	Thu, Dec 14, 2017	16.30	16.43	16.25	16.42
3769	NYSE	PTY	Wed, Dec 13, 2017	16.31	16.39	16.18	16.28
3768	NYSE	PTY	Tue, Dec 12, 2017	16.45	16.47	16.18	16.31
3767	NYSE	PTY	Mon, Dec 11, 2017	16.47	16.53	16.41	16.50
3766	NYSE	PTY	Fri, Dec 8, 2017	16.54	16.54	16.42	16.50
3765	NYSE	PTY	Thu, Dec 7, 2017	16.64	16.66	16.60	16.50
3764	NYSE	PTY	Wed, Dec 6, 2017	16.68	16.71	16.51	16.64
3763	NYSE	PTY	Tue, Dec 5, 2017	16.73	16.75	16.62	16.67
3762	NYSE	PTY	Mon, Dec 4, 2017	16.60	16.71	16.57	16.66
3761	NYSE	PTY	Fri, Dec 1, 2017	16.53	16.59	16.44	16.50
3760	NYSE	PTY	Thu, Nov 30, 2017	16.53	16.55	16.45	16.49
3759	NYSE	PTY	Wed, Nov 29, 2017	16.49	16.54	16.30	16.45
3758	NYSE	PTY	Tue, Nov 28, 2017	16.50	16.56	16.45	16.49
3757	NYSE	PTY	Mon, Nov 27, 2017	16.54	16.54	16.44	16.47
3756	NYSE	PTY	Fri, Nov 24, 2017	16.51	16.55	16.44	16.54
3755	NYSE	PTY	Wed, Nov 22, 2017	16.49	16.51	16.12	16.45
3754	NYSE	PTY	Tue, Nov 21, 2017	16.57	16.61	16.35	16.44
3753	NYSE	PTY	Mon, Nov 20, 2017	16.62	16.67	16.52	16.54
3752	NYSE	PTY	Fri, Nov 17, 2017	16.65	16.70	16.62	16.63
3751	NYSE	PTY	Thu, Nov 16, 2017	16.39	16.58	16.33	16.55
3750	NYSE	PTY	Wed, Nov 15, 2017	16.26	16.42	16.09	16.27
3749	NYSE	PTY	Tue, Nov 14, 2017	16.67	16.68	16.35	16.43
3748	NYSE	PTY	Mon, Nov 13, 2017	16.79	16.82	16.61	16.61
3747	NYSE	PTY	Fri, Nov 10, 2017	16.79	16.82	16.76	16.81
3746	NYSE	PTY	Thu, Nov 9, 2017	16.94	16.98	16.81	16.81
3745	NYSE	PTY	Wed, Nov 8, 2017	17.00	17.03	16.95	16.98
3744	NYSE	PTY	Tue, Nov 7, 2017	16.96	17.02	16.93	17.00
3743	NYSE	PTY	Mon, Nov 6, 2017	16.91	16.95	16.86	16.91
3742	NYSE	PTY	Fri, Nov 3, 2017	16.82	16.90	16.81	16.88
3741	NYSE	PTY	Thu, Nov 2, 2017	16.85	16.88	16.82	16.85
3740	NYSE	PTY	Wed, Nov 1, 2017	16.82	16.85	16.76	16.81
3739	NYSE	PTY	Tue, Oct 31, 2017	16.80	16.87	16.79	16.80
3738	NYSE	PTY	Mon, Oct 30, 2017	16.86	16.88	16.76	16.82
3737	NYSE	PTY	Fri, Oct 27, 2017	16.80	16.85	16.75	16.82
3736	NYSE	PTY	Thu, Oct 26, 2017	16.77	16.81	16.75	16.77
3735	NYSE	PTY	Wed, Oct 25, 2017	16.80	16.83	16.67	16.76
3734	NYSE	PTY	Tue, Oct 24, 2017	16.89	16.89	16.81	16.84
3733	NYSE	PTY	Mon, Oct 23, 2017	16.77	16.88	16.71	16.81
3732	NYSE	PTY	Fri, Oct 20, 2017	16.73	16.75	16.67	16.71
3731	NYSE	PTY	Thu, Oct 19, 2017	16.45	16.69	16.40	16.69
3730	NYSE	PTY	Wed, Oct 18, 2017	16.66	16.72	16.52	16.56
3729	NYSE	PTY	Tue, Oct 17, 2017	16.82	16.86	16.51	16.75
3728	NYSE	PTY	Mon, Oct 16, 2017	16.88	16.90	16.80	16.86
3727	NYSE	PTY	Fri, Oct 13, 2017	16.96	16.97	16.88	16.89
3726	NYSE	PTY	Thu, Oct 12, 2017	16.88	16.93	16.85	16.90
3725	NYSE	PTY	Wed, Oct 11, 2017	17.00	17.05	16.95	16.87
3724	NYSE	PTY	Tue, Oct 10, 2017	16.94	17.00	16.94	16.99
3723	NYSE	PTY	Mon, Oct 9, 2017	16.97	16.99	16.92	16.96
3722	NYSE	PTY	Fri, Oct 6, 2017	16.98	16.99	16.88	16.94
3721	NYSE	PTY	Thu, Oct 5, 2017	16.92	17.00	16.89	16.98
3720	NYSE	PTY	Wed, Oct 4, 2017	16.89	16.93	16.85	16.91
3719	NYSE	PTY	Tue, Oct 3, 2017	16.84	16.92	16.82	16.86
3718	NYSE	PTY	Mon, Oct 2, 2017	16.80	16.86	16.78	16.79
3717	NYSE	PTY	Fri, Sep 29, 2017	16.75	16.83	16.71	16.78
3716	NYSE	PTY	Thu, Sep 28, 2017	16.73	16.77	16.68	16.75
3715	NYSE	PTY	Wed, Sep 27, 2017	16.79	16.79	16.70	16.71
3714	NYSE	PTY	Tue, Sep 26, 2017	16.73	16.80	16.73	16.78
3713	NYSE	PTY	Mon, Sep 25, 2017	16.68	16.75	16.66	16.74
3712	NYSE	PTY	Fri, Sep 22, 2017	16.63	16.73	16.62	16.69
3711	NYSE	PTY	Thu, Sep 21, 2017	16.66	16.72	16.63	16.63
3710	NYSE	PTY	Wed, Sep 20, 2017	16.73	16.74	16.62	16.69
3709	NYSE	PTY	Tue, Sep 19, 2017	16.70	16.74	16.69	16.71
3708	NYSE	PTY	Mon, Sep 18, 2017	16.70	16.73	16.65	16.69
3707	NYSE	PTY	Fri, Sep 15, 2017	16.68	16.73	16.61	16.70
3706	NYSE	PTY	Thu, Sep 14, 2017	16.75	16.78	16.67	16.73
3705	NYSE	PTY	Wed, Sep 13, 2017	16.72	16.80	16.70	16.77
3704	NYSE	PTY	Tue, Sep 12, 2017	16.77	16.80	16.70	16.76
3703	NYSE	PTY	Mon, Sep 11, 2017	16.76	16.82	16.73	16.77
3702	NYSE	PTY	Fri, Sep 8, 2017	16.79	16.80	16.72	16.76
3701	NYSE	PTY	Thu, Sep 7, 2017	16.86	16.93	16.85	16.78
3700	NYSE	PTY	Wed, Sep 6, 2017	16.85	16.87	16.80	16.85
3699	NYSE	PTY	Tue, Sep 5, 2017	16.80	16.93	16.73	16.74
3698	NYSE	PTY	Fri, Sep 1, 2017	16.79	16.85	16.76	16.76
3697	NYSE	PTY	Thu, Aug 31, 2017	16.85	16.85	16.72	16.78
3696	NYSE	PTY	Wed, Aug 30, 2017	16.76	16.85	16.68	16.80
3695	NYSE	PTY	Tue, Aug 29, 2017	16.70	16.83	16.68	16.77
3694	NYSE	PTY	Mon, Aug 28, 2017	16.72	16.86	16.72	16.75
3693	NYSE	PTY	Fri, Aug 25, 2017	16.70	16.75	16.67	16.71
3692	NYSE	PTY	Thu, Aug 24, 2017	16.65	16.69	16.62	16.64
3691	NYSE	PTY	Wed, Aug 23, 2017	16.60	16.70	16.51	16.62
3690	NYSE	PTY	Tue, Aug 22, 2017	16.48	16.65	16.48	16.60
3689	NYSE	PTY	Mon, Aug 21, 2017	16.55	16.64	16.45	16.48
3688	NYSE	PTY	Fri, Aug 18, 2017	16.25	16.58	16.23	16.45
3687	NYSE	PTY	Thu, Aug 17, 2017	16.52	16.56	16.21	16.24
3686	NYSE	PTY	Wed, Aug 16, 2017	16.67	16.69	16.50	16.56
3685	NYSE	PTY	Tue, Aug 15, 2017	16.70	16.73	16.55	16.67
3684	NYSE	PTY	Mon, Aug 14, 2017	16.69	16.75	16.63	16.70
3683	NYSE	PTY	Fri, Aug 11, 2017	16.06	16.64	16.06	16.55
3682	NYSE	PTY	Thu, Aug 10, 2017	16.82	16.83	16.07	16.23
3681	NYSE	PTY	Wed, Aug 9, 2017	16.99	17.04	16.76	16.84
3680	NYSE	PTY	Tue, Aug 8, 2017	17.20	17.20	17.11	17.04
3679	NYSE	PTY	Mon, Aug 7, 2017	17.10	17.22	17.04	17.18
3678	NYSE	PTY	Fri, Aug 4, 2017	17.11	17.15	17.06	17.10
3677	NYSE	PTY	Thu, Aug 3, 2017	16.94	17.07	16.92	17.05
3676	NYSE	PTY	Wed, Aug 2, 2017	16.66	16.96	16.63	16.92
3675	NYSE	PTY	Tue, Aug 1, 2017	16.92	17.00	16.56	16.57
3674	NYSE	PTY	Mon, Jul 31, 2017	16.93	17.00	16.90	16.92
3673	NYSE	PTY	Fri, Jul 28, 2017	16.84	16.90	16.78	16.89
3672	NYSE	PTY	Thu, Jul 27, 2017	16.80	16.85	16.80	16.83
3671	NYSE	PTY	Wed, Jul 26, 2017	16.82	16.86	16.71	16.80
3670	NYSE	PTY	Tue, Jul 25, 2017	16.80	16.88	16.80	16.81
3669	NYSE	PTY	Mon, Jul 24, 2017	16.73	16.78	16.66	16.78
3668	NYSE	PTY	Fri, Jul 21, 2017	16.64	16.71	16.61	16.65
3667	NYSE	PTY	Thu, Jul 20, 2017	16.67	16.70	16.60	16.60
3666	NYSE	PTY	Wed, Jul 19, 2017	16.58	16.69	16.58	16.66
3665	NYSE	PTY	Tue, Jul 18, 2017	16.51	16.60	16.45	16.58
3664	NYSE	PTY	Mon, Jul 17, 2017	16.55	16.60	16.50	16.51
3663	NYSE	PTY	Fri, Jul 14, 2017	16.43	16.53	16.42	16.53
3662	NYSE	PTY	Thu, Jul 13, 2017	16.43	16.48	16.41	16.43
3661	NYSE	PTY	Wed, Jul 12, 2017	16.40	16.47	16.35	16.45
3660	NYSE	PTY	Tue, Jul 11, 2017	16.49	16.53	16.46	16.37
3659	NYSE	PTY	Mon, Jul 10, 2017	16.49	16.54	16.47	16.47
3658	NYSE	PTY	Fri, Jul 7, 2017	16.42	16.49	16.40	16.46
3657	NYSE	PTY	Thu, Jul 6, 2017	16.45	16.49	16.37	16.37
3656	NYSE	PTY	Wed, Jul 5, 2017	16.45	16.50	16.45	16.47
3655	NYSE	PTY	Mon, Jul 3, 2017	16.47	16.50	16.43	16.45
3654	NYSE	PTY	Fri, Jun 30, 2017	16.44	16.47	16.40	16.47
3653	NYSE	PTY	Thu, Jun 29, 2017	16.39	16.46	16.32	16.46
3652	NYSE	PTY	Wed, Jun 28, 2017	16.41	16.44	16.37	16.44
3651	NYSE	PTY	Tue, Jun 27, 2017	16.46	16.46	16.35	16.37
3650	NYSE	PTY	Mon, Jun 26, 2017	16.42	16.46	16.40	16.46
3649	NYSE	PTY	Fri, Jun 23, 2017	16.41	16.41	16.31	16.40
3648	NYSE	PTY	Thu, Jun 22, 2017	16.45	16.48	16.33	16.37
3647	NYSE	PTY	Wed, Jun 21, 2017	16.45	16.50	16.40	16.44
3646	NYSE	PTY	Tue, Jun 20, 2017	16.44	16.48	16.31	16.44
3645	NYSE	PTY	Mon, Jun 19, 2017	16.38	16.44	16.31	16.43
3644	NYSE	PTY	Fri, Jun 16, 2017	16.33	16.37	16.26	16.33
3643	NYSE	PTY	Thu, Jun 15, 2017	16.27	16.32	16.25	16.32
3642	NYSE	PTY	Wed, Jun 14, 2017	16.27	16.31	16.24	16.31
3641	NYSE	PTY	Tue, Jun 13, 2017	16.32	16.37	16.23	16.27
3640	NYSE	PTY	Mon, Jun 12, 2017	16.38	16.40	16.34	16.36
3639	NYSE	PTY	Fri, Jun 9, 2017	16.39	16.46	16.33	16.37
3638	NYSE	PTY	Thu, Jun 8, 2017	16.35	16.43	16.30	16.35
3637	NYSE	PTY	Wed, Jun 7, 2017	16.51	16.55	16.45	16.34
3636	NYSE	PTY	Tue, Jun 6, 2017	16.47	16.55	16.44	16.47
3635	NYSE	PTY	Mon, Jun 5, 2017	16.42	16.52	16.41	16.49
3634	NYSE	PTY	Fri, Jun 2, 2017	16.44	16.46	16.38	16.43
3633	NYSE	PTY	Thu, Jun 1, 2017	16.36	16.43	16.32	16.40
3632	NYSE	PTY	Wed, May 31, 2017	16.27	16.38	16.21	16.36
3631	NYSE	PTY	Tue, May 30, 2017	16.25	16.27	16.19	16.24
3630	NYSE	PTY	Fri, May 26, 2017	16.24	16.28	16.17	16.27
3629	NYSE	PTY	Thu, May 25, 2017	16.20	16.24	16.16	16.22
3628	NYSE	PTY	Wed, May 24, 2017	16.18	16.20	16.16	16.19
3627	NYSE	PTY	Tue, May 23, 2017	16.12	16.18	16.08	16.17
3626	NYSE	PTY	Mon, May 22, 2017	15.97	16.09	15.95	16.09
3625	NYSE	PTY	Fri, May 19, 2017	15.94	16.04	15.94	15.97
3624	NYSE	PTY	Thu, May 18, 2017	15.98	16.05	15.85	16.00
3623	NYSE	PTY	Wed, May 17, 2017	16.03	16.07	15.95	16.01
3622	NYSE	PTY	Tue, May 16, 2017	16.06	16.14	16.05	16.08
3621	NYSE	PTY	Mon, May 15, 2017	16.08	16.10	16.00	16.04
3620	NYSE	PTY	Fri, May 12, 2017	16.10	16.13	15.93	15.98
3619	NYSE	PTY	Thu, May 11, 2017	16.18	16.22	16.05	16.14
3618	NYSE	PTY	Wed, May 10, 2017	16.14	16.25	16.06	16.24
3617	NYSE	PTY	Tue, May 9, 2017	16.31	16.31	16.16	16.25
3616	NYSE	PTY	Mon, May 8, 2017	16.34	16.41	16.31	16.27
3615	NYSE	PTY	Fri, May 5, 2017	16.19	16.32	16.19	16.32
3614	NYSE	PTY	Thu, May 4, 2017	16.22	16.23	16.07	16.20
3613	NYSE	PTY	Wed, May 3, 2017	16.23	16.23	16.11	16.22
3612	NYSE	PTY	Tue, May 2, 2017	16.09	16.19	16.09	16.15
3611	NYSE	PTY	Mon, May 1, 2017	16.07	16.14	16.02	16.08
3610	NYSE	PTY	Fri, Apr 28, 2017	15.97	16.05	15.92	16.05
3609	NYSE	PTY	Thu, Apr 27, 2017	15.89	15.95	15.88	15.95
3608	NYSE	PTY	Wed, Apr 26, 2017	15.88	15.89	15.82	15.89
3607	NYSE	PTY	Tue, Apr 25, 2017	15.87	15.92	15.82	15.86
3606	NYSE	PTY	Mon, Apr 24, 2017	15.89	15.89	15.81	15.87
3605	NYSE	PTY	Fri, Apr 21, 2017	15.86	15.86	15.77	15.85
3604	NYSE	PTY	Thu, Apr 20, 2017	15.79	15.92	15.76	15.81
3603	NYSE	PTY	Wed, Apr 19, 2017	15.85	15.87	15.70	15.78
3602	NYSE	PTY	Tue, Apr 18, 2017	15.82	15.85	15.78	15.82
3601	NYSE	PTY	Mon, Apr 17, 2017	15.82	15.85	15.76	15.82
3600	NYSE	PTY	Thu, Apr 13, 2017	15.75	15.83	15.75	15.77
3599	NYSE	PTY	Wed, Apr 12, 2017	15.80	15.83	15.72	15.75
3598	NYSE	PTY	Tue, Apr 11, 2017	15.72	15.79	15.69	15.77
3597	NYSE	PTY	Mon, Apr 10, 2017	15.80	15.89	15.79	15.73
3596	NYSE	PTY	Fri, Apr 7, 2017	15.79	15.79	15.75	15.79
3595	NYSE	PTY	Thu, Apr 6, 2017	15.73	15.79	15.73	15.77
3594	NYSE	PTY	Wed, Apr 5, 2017	15.76	15.79	15.71	15.75
3593	NYSE	PTY	Tue, Apr 4, 2017	15.67	15.76	15.67	15.73
3592	NYSE	PTY	Mon, Apr 3, 2017	15.70	15.71	15.42	15.70
3591	NYSE	PTY	Fri, Mar 31, 2017	15.68	15.73	15.59	15.70
3590	NYSE	PTY	Thu, Mar 30, 2017	15.60	15.71	15.55	15.66
3589	NYSE	PTY	Wed, Mar 29, 2017	15.50	15.60	15.49	15.60
3588	NYSE	PTY	Tue, Mar 28, 2017	15.37	15.49	15.37	15.49
3587	NYSE	PTY	Mon, Mar 27, 2017	15.47	15.48	15.37	15.39
3586	NYSE	PTY	Fri, Mar 24, 2017	15.55	15.56	15.49	15.49
3585	NYSE	PTY	Thu, Mar 23, 2017	15.50	15.56	15.47	15.52
3584	NYSE	PTY	Wed, Mar 22, 2017	15.45	15.52	15.41	15.50
3583	NYSE	PTY	Tue, Mar 21, 2017	15.44	15.51	15.40	15.40
3582	NYSE	PTY	Mon, Mar 20, 2017	15.41	15.51	15.41	15.44
3581	NYSE	PTY	Fri, Mar 17, 2017	15.40	15.48	15.37	15.46
3580	NYSE	PTY	Thu, Mar 16, 2017	15.45	15.45	15.28	15.41
3579	NYSE	PTY	Wed, Mar 15, 2017	15.06	15.47	14.88	15.38
3578	NYSE	PTY	Tue, Mar 14, 2017	15.27	15.29	15.02	15.10
3577	NYSE	PTY	Mon, Mar 13, 2017	15.24	15.34	15.21	15.27
3576	NYSE	PTY	Fri, Mar 10, 2017	15.13	15.29	15.13	15.17
3575	NYSE	PTY	Thu, Mar 9, 2017	15.50	15.50	15.15	15.16
3574	NYSE	PTY	Wed, Mar 8, 2017	15.84	15.88	15.66	15.56
3573	NYSE	PTY	Tue, Mar 7, 2017	15.72	15.86	15.72	15.84
3572	NYSE	PTY	Mon, Mar 6, 2017	15.67	15.79	15.65	15.78
3571	NYSE	PTY	Fri, Mar 3, 2017	15.60	15.74	15.60	15.67
3570	NYSE	PTY	Thu, Mar 2, 2017	15.64	15.83	15.62	15.65
3569	NYSE	PTY	Wed, Mar 1, 2017	15.64	15.71	15.56	15.58
3568	NYSE	PTY	Tue, Feb 28, 2017	15.56	15.63	15.56	15.63
3567	NYSE	PTY	Mon, Feb 27, 2017	15.56	15.61	15.53	15.59
3566	NYSE	PTY	Fri, Feb 24, 2017	15.54	15.57	15.46	15.53
3565	NYSE	PTY	Thu, Feb 23, 2017	15.47	15.62	15.44	15.50
3564	NYSE	PTY	Wed, Feb 22, 2017	15.48	15.49	15.40	15.47
3563	NYSE	PTY	Tue, Feb 21, 2017	15.39	15.47	15.35	15.46
3562	NYSE	PTY	Fri, Feb 17, 2017	15.19	15.42	15.17	15.38
3561	NYSE	PTY	Thu, Feb 16, 2017	15.22	15.33	15.20	15.21
3560	NYSE	PTY	Wed, Feb 15, 2017	15.38	15.38	15.25	15.27
3559	NYSE	PTY	Tue, Feb 14, 2017	15.37	15.44	15.22	15.41
3558	NYSE	PTY	Mon, Feb 13, 2017	15.48	15.49	15.35	15.37
3557	NYSE	PTY	Fri, Feb 10, 2017	15.46	15.50	15.37	15.48
3556	NYSE	PTY	Thu, Feb 9, 2017	15.42	15.42	15.27	15.40
3555	NYSE	PTY	Wed, Feb 8, 2017	15.66	15.66	15.46	15.37
3554	NYSE	PTY	Tue, Feb 7, 2017	15.59	15.64	15.50	15.64
3553	NYSE	PTY	Mon, Feb 6, 2017	15.34	15.58	15.25	15.54
3552	NYSE	PTY	Fri, Feb 3, 2017	15.31	15.33	15.20	15.29
3551	NYSE	PTY	Thu, Feb 2, 2017	15.42	15.46	15.30	15.35
3550	NYSE	PTY	Wed, Feb 1, 2017	15.53	15.66	15.48	15.59
3549	NYSE	PTY	Tue, Jan 31, 2017	15.43	15.48	15.40	15.45
3548	NYSE	PTY	Mon, Jan 30, 2017	15.37	15.43	15.28	15.43
3547	NYSE	PTY	Fri, Jan 27, 2017	15.40	15.42	15.31	15.38
3546	NYSE	PTY	Thu, Jan 26, 2017	15.21	15.40	15.18	15.34
3545	NYSE	PTY	Wed, Jan 25, 2017	15.20	15.24	15.13	15.20
3544	NYSE	PTY	Tue, Jan 24, 2017	15.06	15.17	15.04	15.16
3543	NYSE	PTY	Mon, Jan 23, 2017	14.93	15.05	14.88	15.04
3542	NYSE	PTY	Fri, Jan 20, 2017	14.91	14.94	14.86	14.90
3541	NYSE	PTY	Thu, Jan 19, 2017	14.89	14.94	14.83	14.90
3540	NYSE	PTY	Wed, Jan 18, 2017	14.92	14.94	14.87	14.90
3539	NYSE	PTY	Tue, Jan 17, 2017	14.80	14.92	14.80	14.91
3538	NYSE	PTY	Fri, Jan 13, 2017	14.67	14.79	14.60	14.77
3537	NYSE	PTY	Thu, Jan 12, 2017	14.71	14.71	14.59	14.60
3536	NYSE	PTY	Wed, Jan 11, 2017	14.72	14.78	14.65	14.72
3535	NYSE	PTY	Tue, Jan 10, 2017	14.69	14.81	14.64	14.65
3534	NYSE	PTY	Mon, Jan 9, 2017	14.65	14.72	14.60	14.64
3533	NYSE	PTY	Fri, Jan 6, 2017	14.41	14.75	14.41	14.70
3532	NYSE	PTY	Thu, Jan 5, 2017	14.26	14.42	14.26	14.38
3531	NYSE	PTY	Wed, Jan 4, 2017	14.30	14.37	14.26	14.26
3530	NYSE	PTY	Tue, Jan 3, 2017	14.37	14.49	14.26	14.26
3529	NYSE	PTY	Fri, Dec 30, 2016	14.31	14.40	14.24	14.31
3528	NYSE	PTY	Thu, Dec 29, 2016	14.39	14.40	14.27	14.31
3527	NYSE	PTY	Wed, Dec 28, 2016	14.41	14.41	14.30	14.32
3526	NYSE	PTY	Tue, Dec 27, 2016	14.38	14.44	14.31	14.35
3525	NYSE	PTY	Fri, Dec 23, 2016	14.27	14.40	14.27	14.38
3524	NYSE	PTY	Thu, Dec 22, 2016	14.14	14.70	14.14	14.29
3523	NYSE	PTY	Wed, Dec 21, 2016	14.31	14.40	14.27	14.23
3522	NYSE	PTY	Tue, Dec 20, 2016	14.41	14.44	14.33	14.34
3521	NYSE	PTY	Mon, Dec 19, 2016	14.43	14.47	14.40	14.47
3520	NYSE	PTY	Fri, Dec 16, 2016	14.47	14.47	14.31	14.35
3519	NYSE	PTY	Thu, Dec 15, 2016	14.33	14.48	14.33	14.42
3518	NYSE	PTY	Wed, Dec 14, 2016	14.40	14.43	14.34	14.42
3517	NYSE	PTY	Tue, Dec 13, 2016	14.40	14.46	14.39	14.40
3516	NYSE	PTY	Mon, Dec 12, 2016	14.29	14.43	14.29	14.38
3515	NYSE	PTY	Fri, Dec 9, 2016	14.37	14.41	14.23	14.32
3514	NYSE	PTY	Thu, Dec 8, 2016	14.52	14.70	14.33	14.39
3513	NYSE	PTY	Wed, Dec 7, 2016	14.55	14.71	14.50	14.49
3512	NYSE	PTY	Tue, Dec 6, 2016	14.43	14.63	14.40	14.58
3511	NYSE	PTY	Mon, Dec 5, 2016	14.40	14.47	14.30	14.46
3510	NYSE	PTY	Fri, Dec 2, 2016	14.07	14.37	14.05	14.35
3509	NYSE	PTY	Thu, Dec 1, 2016	14.18	14.21	14.05	14.12
3508	NYSE	PTY	Wed, Nov 30, 2016	14.20	14.33	14.10	14.10
3507	NYSE	PTY	Tue, Nov 29, 2016	14.22	14.28	14.17	14.19
3506	NYSE	PTY	Mon, Nov 28, 2016	14.33	14.33	14.05	14.17
3505	NYSE	PTY	Fri, Nov 25, 2016	14.28	14.36	14.28	14.30
3504	NYSE	PTY	Wed, Nov 23, 2016	14.16	14.28	14.14	14.28
3503	NYSE	PTY	Tue, Nov 22, 2016	14.35	14.49	13.80	14.26
3502	NYSE	PTY	Mon, Nov 21, 2016	14.35	14.52	14.28	14.37
3501	NYSE	PTY	Fri, Nov 18, 2016	14.34	14.45	14.27	14.34
3500	NYSE	PTY	Thu, Nov 17, 2016	14.17	14.39	14.07	14.28
3499	NYSE	PTY	Wed, Nov 16, 2016	13.88	14.27	13.77	14.20
3498	NYSE	PTY	Tue, Nov 15, 2016	13.37	13.95	13.34	13.83
3497	NYSE	PTY	Mon, Nov 14, 2016	13.83	13.88	13.27	13.39
3496	NYSE	PTY	Fri, Nov 11, 2016	14.08	14.18	13.80	13.95
3495	NYSE	PTY	Thu, Nov 10, 2016	14.37	14.40	14.17	14.20
3494	NYSE	PTY	Wed, Nov 9, 2016	14.19	14.54	14.16	14.42
3493	NYSE	PTY	Tue, Nov 8, 2016	14.41	14.57	14.36	14.38
3492	NYSE	PTY	Mon, Nov 7, 2016	14.37	14.44	14.35	14.44
3491	NYSE	PTY	Fri, Nov 4, 2016	14.20	14.38	14.20	14.28
3490	NYSE	PTY	Thu, Nov 3, 2016	14.10	14.30	14.09	14.23
3489	NYSE	PTY	Wed, Nov 2, 2016	14.19	14.28	14.05	14.11
3488	NYSE	PTY	Tue, Nov 1, 2016	14.26	14.38	14.21	14.27
3487	NYSE	PTY	Mon, Oct 31, 2016	14.45	14.48	14.22	14.25
3486	NYSE	PTY	Fri, Oct 28, 2016	14.52	14.53	14.28	14.49
3485	NYSE	PTY	Thu, Oct 27, 2016	14.65	14.66	14.50	14.52
3484	NYSE	PTY	Wed, Oct 26, 2016	14.58	14.68	14.56	14.61
3483	NYSE	PTY	Tue, Oct 25, 2016	14.64	14.66	14.55	14.59
3482	NYSE	PTY	Mon, Oct 24, 2016	14.71	14.73	14.60	14.67
3481	NYSE	PTY	Fri, Oct 21, 2016	14.62	14.70	14.62	14.68
3480	NYSE	PTY	Thu, Oct 20, 2016	14.49	14.73	14.49	14.62
3479	NYSE	PTY	Wed, Oct 19, 2016	14.53	14.59	14.46	14.50
3478	NYSE	PTY	Tue, Oct 18, 2016	14.45	14.65	14.41	14.53
3477	NYSE	PTY	Mon, Oct 17, 2016	14.56	14.60	14.41	14.41
3476	NYSE	PTY	Fri, Oct 14, 2016	14.64	14.78	14.55	14.62
3475	NYSE	PTY	Thu, Oct 13, 2016	14.64	14.69	14.50	14.59
3474	NYSE	PTY	Wed, Oct 12, 2016	14.70	14.75	14.63	14.74
3473	NYSE	PTY	Tue, Oct 11, 2016	14.82	14.82	14.70	14.77
3472	NYSE	PTY	Mon, Oct 10, 2016	14.91	14.99	14.87	14.85
3471	NYSE	PTY	Fri, Oct 7, 2016	14.89	14.91	14.84	14.91
3470	NYSE	PTY	Thu, Oct 6, 2016	14.83	14.93	14.79	14.91
3469	NYSE	PTY	Wed, Oct 5, 2016	14.82	14.93	14.79	14.88
3468	NYSE	PTY	Tue, Oct 4, 2016	14.26	14.83	14.26	14.83
3467	NYSE	PTY	Mon, Oct 3, 2016	14.68	14.83	14.67	14.75
3466	NYSE	PTY	Fri, Sep 30, 2016	14.75	14.75	14.61	14.61
3465	NYSE	PTY	Thu, Sep 29, 2016	14.70	14.78	14.62	14.69
3464	NYSE	PTY	Wed, Sep 28, 2016	14.68	14.70	14.58	14.70
3463	NYSE	PTY	Tue, Sep 27, 2016	14.53	14.69	14.50	14.66
3462	NYSE	PTY	Mon, Sep 26, 2016	14.60	14.68	14.49	14.59
3461	NYSE	PTY	Fri, Sep 23, 2016	14.70	14.70	14.60	14.62
3460	NYSE	PTY	Thu, Sep 22, 2016	14.77	14.95	14.67	14.74
3459	NYSE	PTY	Wed, Sep 21, 2016	14.57	14.67	14.50	14.67
3458	NYSE	PTY	Tue, Sep 20, 2016	14.44	14.57	14.44	14.51
3457	NYSE	PTY	Mon, Sep 19, 2016	14.41	14.61	14.41	14.42
3456	NYSE	PTY	Fri, Sep 16, 2016	14.54	14.54	14.38	14.47
3455	NYSE	PTY	Thu, Sep 15, 2016	14.43	14.57	14.40	14.51
3454	NYSE	PTY	Wed, Sep 14, 2016	14.04	14.48	14.04	14.43
3453	NYSE	PTY	Tue, Sep 13, 2016	14.33	14.46	13.87	14.07
3452	NYSE	PTY	Mon, Sep 12, 2016	14.55	14.69	14.20	14.43
3451	NYSE	PTY	Fri, Sep 9, 2016	14.98	14.98	14.50	14.58
3450	NYSE	PTY	Thu, Sep 8, 2016	15.01	15.14	14.95	15.01
3449	NYSE	PTY	Wed, Sep 7, 2016	15.14	15.22	15.11	15.07
3448	NYSE	PTY	Tue, Sep 6, 2016	15.06	15.19	15.00	15.15
3447	NYSE	PTY	Fri, Sep 2, 2016	14.98	15.07	14.92	15.07
3446	NYSE	PTY	Thu, Sep 1, 2016	14.87	15.03	14.85	14.89
3445	NYSE	PTY	Wed, Aug 31, 2016	14.80	14.90	14.80	14.85
3444	NYSE	PTY	Tue, Aug 30, 2016	14.80	14.87	14.78	14.83
3443	NYSE	PTY	Mon, Aug 29, 2016	14.84	14.87	14.82	14.82
3442	NYSE	PTY	Fri, Aug 26, 2016	14.83	14.84	14.78	14.84
3441	NYSE	PTY	Thu, Aug 25, 2016	14.82	14.83	14.75	14.82
3440	NYSE	PTY	Wed, Aug 24, 2016	14.88	14.89	14.81	14.83
3439	NYSE	PTY	Tue, Aug 23, 2016	14.80	14.85	14.65	14.84
3438	NYSE	PTY	Mon, Aug 22, 2016	14.93	14.93	14.70	14.74
3437	NYSE	PTY	Fri, Aug 19, 2016	14.85	14.91	14.84	14.91
3436	NYSE	PTY	Thu, Aug 18, 2016	14.85	14.91	14.82	14.90
3435	NYSE	PTY	Wed, Aug 17, 2016	14.82	14.85	14.79	14.85
3434	NYSE	PTY	Tue, Aug 16, 2016	14.82	14.85	14.72	14.84
3433	NYSE	PTY	Mon, Aug 15, 2016	14.77	14.85	14.71	14.83
3432	NYSE	PTY	Fri, Aug 12, 2016	14.75	14.75	14.70	14.71
3431	NYSE	PTY	Thu, Aug 11, 2016	14.75	14.80	14.75	14.76
3430	NYSE	PTY	Wed, Aug 10, 2016	14.85	14.85	14.71	14.80
3429	NYSE	PTY	Tue, Aug 9, 2016	14.75	14.85	14.71	14.85
3428	NYSE	PTY	Mon, Aug 8, 2016	14.80	14.85	14.79	14.70
3427	NYSE	PTY	Fri, Aug 5, 2016	14.65	14.82	14.64	14.79
3426	NYSE	PTY	Thu, Aug 4, 2016	14.61	14.65	14.58	14.65
3425	NYSE	PTY	Wed, Aug 3, 2016	14.59	14.66	14.53	14.56
3424	NYSE	PTY	Tue, Aug 2, 2016	14.67	14.74	14.61	14.66
3423	NYSE	PTY	Mon, Aug 1, 2016	14.75	14.81	14.67	14.71
3422	NYSE	PTY	Fri, Jul 29, 2016	14.66	14.75	14.59	14.75
3421	NYSE	PTY	Thu, Jul 28, 2016	14.68	14.69	14.57	14.67
3420	NYSE	PTY	Wed, Jul 27, 2016	14.60	14.73	14.51	14.67
3419	NYSE	PTY	Tue, Jul 26, 2016	14.68	14.70	14.56	14.61
3418	NYSE	PTY	Mon, Jul 25, 2016	14.71	14.72	14.62	14.66
3417	NYSE	PTY	Fri, Jul 22, 2016	14.59	14.71	14.55	14.71
3416	NYSE	PTY	Thu, Jul 21, 2016	14.69	14.69	14.55	14.60
3415	NYSE	PTY	Wed, Jul 20, 2016	14.51	14.67	14.47	14.66
3414	NYSE	PTY	Tue, Jul 19, 2016	14.38	14.52	14.34	14.49
3413	NYSE	PTY	Mon, Jul 18, 2016	14.19	14.41	14.19	14.40
3412	NYSE	PTY	Fri, Jul 15, 2016	14.15	14.29	14.15	14.19
3411	NYSE	PTY	Thu, Jul 14, 2016	14.24	14.30	14.15	14.16
3410	NYSE	PTY	Wed, Jul 13, 2016	14.25	14.27	14.12	14.21
3409	NYSE	PTY	Tue, Jul 12, 2016	14.35	14.40	14.19	14.23
3408	NYSE	PTY	Mon, Jul 11, 2016	14.34	14.41	14.28	14.34
3407	NYSE	PTY	Fri, Jul 8, 2016	14.26	14.35	14.20	14.35
3406	NYSE	PTY	Thu, Jul 7, 2016	14.15	14.29	14.13	14.29
3405	NYSE	PTY	Wed, Jul 6, 2016	14.12	14.29	14.10	14.14
3404	NYSE	PTY	Tue, Jul 5, 2016	14.13	14.20	14.10	14.12
3403	NYSE	PTY	Fri, Jul 1, 2016	14.14	14.20	14.06	14.15
3402	NYSE	PTY	Thu, Jun 30, 2016	14.10	14.20	14.03	14.09
3401	NYSE	PTY	Wed, Jun 29, 2016	14.04	14.32	14.00	14.15
3400	NYSE	PTY	Tue, Jun 28, 2016	14.05	14.10	13.89	14.02
3399	NYSE	PTY	Mon, Jun 27, 2016	13.95	14.03	13.88	13.89
3398	NYSE	PTY	Fri, Jun 24, 2016	13.69	14.07	13.68	14.03
3397	NYSE	PTY	Thu, Jun 23, 2016	14.09	14.09	13.96	14.05
3396	NYSE	PTY	Wed, Jun 22, 2016	14.07	14.10	14.00	14.02
3395	NYSE	PTY	Tue, Jun 21, 2016	14.14	14.18	14.02	14.07
3394	NYSE	PTY	Mon, Jun 20, 2016	14.10	14.10	13.97	14.09
3393	NYSE	PTY	Fri, Jun 17, 2016	13.92	14.03	13.86	13.96
3392	NYSE	PTY	Thu, Jun 16, 2016	14.02	14.04	13.86	13.94
3391	NYSE	PTY	Wed, Jun 15, 2016	13.85	14.09	13.79	14.04
3390	NYSE	PTY	Tue, Jun 14, 2016	14.04	14.18	13.79	13.81
3389	NYSE	PTY	Mon, Jun 13, 2016	14.23	14.36	14.09	14.09
3388	NYSE	PTY	Fri, Jun 10, 2016	14.26	14.34	14.21	14.24
3387	NYSE	PTY	Thu, Jun 9, 2016	14.31	14.31	14.24	14.26
3386	NYSE	PTY	Wed, Jun 8, 2016	14.56	14.56	14.43	14.32
3385	NYSE	PTY	Tue, Jun 7, 2016	14.47	14.55	14.43	14.50
3384	NYSE	PTY	Mon, Jun 6, 2016	14.58	14.63	14.45	14.47
3383	NYSE	PTY	Fri, Jun 3, 2016	14.35	14.54	14.33	14.52
3382	NYSE	PTY	Thu, Jun 2, 2016	14.23	14.35	14.22	14.35
3381	NYSE	PTY	Wed, Jun 1, 2016	14.28	14.33	14.23	14.25
3380	NYSE	PTY	Tue, May 31, 2016	14.20	14.31	14.20	14.25
3379	NYSE	PTY	Fri, May 27, 2016	14.21	14.28	14.15	14.25
3378	NYSE	PTY	Thu, May 26, 2016	14.27	14.28	14.15	14.18
3377	NYSE	PTY	Wed, May 25, 2016	14.17	14.29	14.13	14.25
3376	NYSE	PTY	Tue, May 24, 2016	14.06	14.18	14.01	14.17
3375	NYSE	PTY	Mon, May 23, 2016	14.00	14.05	13.95	14.03
3374	NYSE	PTY	Fri, May 20, 2016	13.86	14.05	13.77	14.01
3373	NYSE	PTY	Thu, May 19, 2016	13.90	13.90	13.58	13.70
3372	NYSE	PTY	Wed, May 18, 2016	14.16	14.19	13.95	13.96
3371	NYSE	PTY	Tue, May 17, 2016	14.25	14.25	14.11	14.19
3370	NYSE	PTY	Mon, May 16, 2016	13.99	14.19	13.96	14.13
3369	NYSE	PTY	Fri, May 13, 2016	13.99	14.01	13.96	13.99
3368	NYSE	PTY	Thu, May 12, 2016	14.02	14.02	13.93	13.99
3367	NYSE	PTY	Wed, May 11, 2016	13.97	14.05	13.91	14.00
3366	NYSE	PTY	Tue, May 10, 2016	14.04	14.09	13.92	14.02
3365	NYSE	PTY	Mon, May 9, 2016	14.05	14.13	14.03	14.10
3364	NYSE	PTY	Fri, May 6, 2016	14.10	14.11	14.01	14.11
3363	NYSE	PTY	Thu, May 5, 2016	14.05	14.12	14.02	14.11
3362	NYSE	PTY	Wed, May 4, 2016	14.00	14.07	13.96	14.04
3361	NYSE	PTY	Tue, May 3, 2016	13.96	14.05	13.90	13.99
3360	NYSE	PTY	Mon, May 2, 2016	13.97	13.99	13.86	13.98
3359	NYSE	PTY	Fri, Apr 29, 2016	13.90	13.93	13.83	13.88
3358	NYSE	PTY	Thu, Apr 28, 2016	13.91	13.94	13.82	13.91
3357	NYSE	PTY	Wed, Apr 27, 2016	13.88	13.88	13.80	13.86
3356	NYSE	PTY	Tue, Apr 26, 2016	13.80	13.90	13.72	13.87
3355	NYSE	PTY	Mon, Apr 25, 2016	13.78	13.79	13.69	13.79
3354	NYSE	PTY	Fri, Apr 22, 2016	13.78	13.84	13.65	13.76
3353	NYSE	PTY	Thu, Apr 21, 2016	13.85	13.88	13.76	13.82
3352	NYSE	PTY	Wed, Apr 20, 2016	13.71	13.85	13.68	13.83
3351	NYSE	PTY	Tue, Apr 19, 2016	13.63	13.71	13.57	13.71
3350	NYSE	PTY	Mon, Apr 18, 2016	13.57	13.68	13.55	13.63
3349	NYSE	PTY	Fri, Apr 15, 2016	13.57	13.59	13.51	13.57
3348	NYSE	PTY	Thu, Apr 14, 2016	13.53	13.58	13.53	13.58
3347	NYSE	PTY	Wed, Apr 13, 2016	13.65	13.65	13.52	13.56
3346	NYSE	PTY	Tue, Apr 12, 2016	13.57	13.59	13.47	13.59
3345	NYSE	PTY	Mon, Apr 11, 2016	13.47	13.56	13.43	13.54
3344	NYSE	PTY	Fri, Apr 8, 2016	13.56	13.59	13.51	13.57
3343	NYSE	PTY	Thu, Apr 7, 2016	13.52	13.59	13.48	13.56
3342	NYSE	PTY	Wed, Apr 6, 2016	13.65	13.71	13.64	13.55
3341	NYSE	PTY	Tue, Apr 5, 2016	13.64	13.64	13.64	13.62
3340	NYSE	PTY	Mon, Apr 4, 2016	13.69	13.71	13.58	13.64
3339	NYSE	PTY	Fri, Apr 1, 2016	13.60	13.71	13.56	13.68
3338	NYSE	PTY	Thu, Mar 31, 2016	13.40	13.47	13.39	13.63
3337	NYSE	PTY	Wed, Mar 30, 2016	13.30	13.37	13.25	13.36
3336	NYSE	PTY	Tue, Mar 29, 2016	13.27	13.31	13.20	13.28
3335	NYSE	PTY	Mon, Mar 28, 2016	13.34	13.38	13.25	13.25
3334	NYSE	PTY	Thu, Mar 24, 2016	13.39	13.39	13.39	13.32
3333	NYSE	PTY	Wed, Mar 23, 2016	13.42	13.44	13.33	13.39
3332	NYSE	PTY	Tue, Mar 22, 2016	13.38	13.43	13.30	13.38
3331	NYSE	PTY	Mon, Mar 21, 2016	13.35	13.41	13.32	13.40
3330	NYSE	PTY	Fri, Mar 18, 2016	13.45	13.45	13.32	13.37
3329	NYSE	PTY	Thu, Mar 17, 2016	13.32	13.45	13.32	13.39
3328	NYSE	PTY	Wed, Mar 16, 2016	13.39	13.39	13.03	13.38
3327	NYSE	PTY	Tue, Mar 15, 2016	13.42	13.42	13.42	13.38
3326	NYSE	PTY	Mon, Mar 14, 2016	13.42	13.49	13.34	13.42
3325	NYSE	PTY	Fri, Mar 11, 2016	13.19	13.19	13.19	13.49
3324	NYSE	PTY	Thu, Mar 10, 2016	13.30	13.30	13.30	13.19
3323	NYSE	PTY	Wed, Mar 9, 2016	13.50	13.51	13.30	13.30
3322	NYSE	PTY	Tue, Mar 8, 2016	13.63	13.63	13.50	13.52
3321	NYSE	PTY	Mon, Mar 7, 2016	13.67	13.67	13.56	13.62
3320	NYSE	PTY	Fri, Mar 4, 2016	13.49	13.69	13.46	13.67
3319	NYSE	PTY	Thu, Mar 3, 2016	13.16	13.16	13.16	13.47
3318	NYSE	PTY	Wed, Mar 2, 2016	13.09	13.18	13.04	13.16
3317	NYSE	PTY	Tue, Mar 1, 2016	12.96	13.10	12.88	13.05
3316	NYSE	PTY	Mon, Feb 29, 2016	12.95	12.96	12.91	12.95
3315	NYSE	PTY	Fri, Feb 26, 2016	12.95	12.99	12.88	12.95
3314	NYSE	PTY	Thu, Feb 25, 2016	12.79	12.94	12.71	12.93
3313	NYSE	PTY	Wed, Feb 24, 2016	12.64	12.70	12.59	12.69
3312	NYSE	PTY	Tue, Feb 23, 2016	12.61	12.73	12.54	12.66
3311	NYSE	PTY	Mon, Feb 22, 2016	12.66	12.69	12.56	12.68
3310	NYSE	PTY	Fri, Feb 19, 2016	12.59	12.66	12.49	12.60
3309	NYSE	PTY	Thu, Feb 18, 2016	12.68	12.68	12.53	12.60
3308	NYSE	PTY	Wed, Feb 17, 2016	12.38	12.69	12.28	12.69
3307	NYSE	PTY	Tue, Feb 16, 2016	12.21	12.39	12.12	12.35
3306	NYSE	PTY	Fri, Feb 12, 2016	12.08	12.23	12.00	12.17
3305	NYSE	PTY	Thu, Feb 11, 2016	12.14	12.20	11.97	12.03
3304	NYSE	PTY	Wed, Feb 10, 2016	12.42	12.44	12.30	12.30
3303	NYSE	PTY	Tue, Feb 9, 2016	12.38	12.51	12.31	12.41
3302	NYSE	PTY	Mon, Feb 8, 2016	12.73	12.81	12.55	12.58
3301	NYSE	PTY	Fri, Feb 5, 2016	13.20	13.24	12.89	12.95
3300	NYSE	PTY	Thu, Feb 4, 2016	13.18	13.22	13.09	13.16
3299	NYSE	PTY	Wed, Feb 3, 2016	13.18	13.24	13.05	13.15
3298	NYSE	PTY	Tue, Feb 2, 2016	13.19	13.29	13.08	13.18
3297	NYSE	PTY	Mon, Feb 1, 2016	13.14	13.22	13.06	13.22
3296	NYSE	PTY	Fri, Jan 29, 2016	13.15	13.32	13.04	13.10
3295	NYSE	PTY	Thu, Jan 28, 2016	13.08	13.22	12.95	13.15
3294	NYSE	PTY	Wed, Jan 27, 2016	12.90	13.09	12.84	12.97
3293	NYSE	PTY	Tue, Jan 26, 2016	12.57	12.87	12.57	12.87
3292	NYSE	PTY	Mon, Jan 25, 2016	12.46	12.59	12.43	12.52
3291	NYSE	PTY	Fri, Jan 22, 2016	12.27	12.57	12.26	12.49
3290	NYSE	PTY	Thu, Jan 21, 2016	12.11	12.32	12.05	12.16
3289	NYSE	PTY	Wed, Jan 20, 2016	12.15	12.23	11.81	12.14
3288	NYSE	PTY	Tue, Jan 19, 2016	12.50	12.60	12.22	12.31
3287	NYSE	PTY	Fri, Jan 15, 2016	12.53	12.57	12.27	12.51
3286	NYSE	PTY	Thu, Jan 14, 2016	12.77	12.85	12.61	12.69
3285	NYSE	PTY	Wed, Jan 13, 2016	13.11	13.18	12.73	12.77
3284	NYSE	PTY	Tue, Jan 12, 2016	13.12	13.22	13.01	13.08
3283	NYSE	PTY	Mon, Jan 11, 2016	13.33	13.34	13.12	13.22
3282	NYSE	PTY	Fri, Jan 8, 2016	13.48	13.53	13.25	13.27
3281	NYSE	PTY	Thu, Jan 7, 2016	13.61	13.71	13.35	13.38
3280	NYSE	PTY	Wed, Jan 6, 2016	13.55	13.89	13.52	13.75
3279	NYSE	PTY	Tue, Jan 5, 2016	13.81	13.85	13.57	13.72
3278	NYSE	PTY	Mon, Jan 4, 2016	13.22	13.80	13.16	13.77
3277	NYSE	PTY	Thu, Dec 31, 2015	13.22	13.39	13.16	13.34
3276	NYSE	PTY	Wed, Dec 30, 2015	13.30	13.35	13.19	13.22
3275	NYSE	PTY	Tue, Dec 29, 2015	13.41	13.42	13.16	13.30
3274	NYSE	PTY	Mon, Dec 28, 2015	13.32	13.37	13.15	13.30
3273	NYSE	PTY	Thu, Dec 24, 2015	13.35	13.42	13.35	13.35
3272	NYSE	PTY	Wed, Dec 23, 2015	13.56	13.58	13.35	13.37
3271	NYSE	PTY	Tue, Dec 22, 2015	13.46	13.54	13.31	13.50
3270	NYSE	PTY	Mon, Dec 21, 2015	13.45	13.50	13.40	13.45
3269	NYSE	PTY	Fri, Dec 18, 2015	13.23	13.43	13.23	13.35
3268	NYSE	PTY	Thu, Dec 17, 2015	13.20	13.38	13.06	13.35
3267	NYSE	PTY	Wed, Dec 16, 2015	13.11	13.43	13.07	13.20
3266	NYSE	PTY	Tue, Dec 15, 2015	12.95	13.26	12.94	13.01
3265	NYSE	PTY	Mon, Dec 14, 2015	13.18	13.25	12.80	12.89
3264	NYSE	PTY	Fri, Dec 11, 2015	13.54	13.55	13.24	13.29
3263	NYSE	PTY	Thu, Dec 10, 2015	13.85	13.85	13.58	13.65
3262	NYSE	PTY	Wed, Dec 9, 2015	13.81	13.94	13.73	13.84
3261	NYSE	PTY	Tue, Dec 8, 2015	13.78	13.95	13.71	13.95
3260	NYSE	PTY	Mon, Dec 7, 2015	13.86	14.03	13.76	13.94
3259	NYSE	PTY	Fri, Dec 4, 2015	13.84	14.00	13.77	13.98
3258	NYSE	PTY	Thu, Dec 3, 2015	13.94	13.94	13.72	13.80
3257	NYSE	PTY	Wed, Dec 2, 2015	13.95	14.04	13.91	13.96
3256	NYSE	PTY	Tue, Dec 1, 2015	13.93	14.00	13.85	13.94
3255	NYSE	PTY	Mon, Nov 30, 2015	13.83	13.88	13.79	13.88
3254	NYSE	PTY	Fri, Nov 27, 2015	13.80	13.85	13.75	13.81
3253	NYSE	PTY	Wed, Nov 25, 2015	13.81	13.85	13.63	13.80
3252	NYSE	PTY	Tue, Nov 24, 2015	13.73	13.83	13.71	13.78
3251	NYSE	PTY	Mon, Nov 23, 2015	13.76	13.84	13.71	13.74
3250	NYSE	PTY	Fri, Nov 20, 2015	13.81	13.93	13.69	13.70
3249	NYSE	PTY	Thu, Nov 19, 2015	13.70	13.84	13.68	13.80
3248	NYSE	PTY	Wed, Nov 18, 2015	13.71	13.95	13.60	13.75
3247	NYSE	PTY	Tue, Nov 17, 2015	13.72	13.72	13.57	13.68
3246	NYSE	PTY	Mon, Nov 16, 2015	13.54	13.65	13.40	13.64
3245	NYSE	PTY	Fri, Nov 13, 2015	13.64	13.77	13.45	13.52
3244	NYSE	PTY	Thu, Nov 12, 2015	13.78	13.79	13.55	13.60
3243	NYSE	PTY	Wed, Nov 11, 2015	13.93	13.95	13.82	13.84
3242	NYSE	PTY	Tue, Nov 10, 2015	13.90	14.00	13.86	13.90
3241	NYSE	PTY	Mon, Nov 9, 2015	14.12	14.12	13.91	13.92
3240	NYSE	PTY	Fri, Nov 6, 2015	14.23	14.27	14.15	14.22
3239	NYSE	PTY	Thu, Nov 5, 2015	14.22	14.34	14.19	14.28
3238	NYSE	PTY	Wed, Nov 4, 2015	14.30	14.30	14.20	14.29
3237	NYSE	PTY	Tue, Nov 3, 2015	14.19	14.32	14.18	14.31
3236	NYSE	PTY	Mon, Nov 2, 2015	14.15	14.25	14.13	14.24
3235	NYSE	PTY	Fri, Oct 30, 2015	14.11	14.12	14.05	14.07
3234	NYSE	PTY	Thu, Oct 29, 2015	14.11	14.14	14.02	14.05
3233	NYSE	PTY	Wed, Oct 28, 2015	14.19	14.19	14.12	14.12
3232	NYSE	PTY	Tue, Oct 27, 2015	14.14	14.15	14.05	14.10
3231	NYSE	PTY	Mon, Oct 26, 2015	14.10	14.20	14.06	14.17
3230	NYSE	PTY	Fri, Oct 23, 2015	14.06	14.19	14.05	14.05
3229	NYSE	PTY	Thu, Oct 22, 2015	13.97	14.03	13.95	14.00
3228	NYSE	PTY	Wed, Oct 21, 2015	13.97	14.03	13.86	13.89
3227	NYSE	PTY	Tue, Oct 20, 2015	14.08	14.30	13.81	13.97
3226	NYSE	PTY	Mon, Oct 19, 2015	14.10	14.11	14.03	14.10
3225	NYSE	PTY	Fri, Oct 16, 2015	13.94	14.10	13.86	14.08
3224	NYSE	PTY	Thu, Oct 15, 2015	13.80	13.95	13.74	13.94
3223	NYSE	PTY	Wed, Oct 14, 2015	13.95	14.00	13.73	13.81
3222	NYSE	PTY	Tue, Oct 13, 2015	13.93	14.05	13.92	13.93
3221	NYSE	PTY	Mon, Oct 12, 2015	13.90	13.95	13.87	13.93
3220	NYSE	PTY	Fri, Oct 9, 2015	13.91	13.93	13.81	13.87
3219	NYSE	PTY	Thu, Oct 8, 2015	13.74	13.88	13.53	13.85
3218	NYSE	PTY	Wed, Oct 7, 2015	13.56	13.72	13.45	13.71
3217	NYSE	PTY	Tue, Oct 6, 2015	13.59	13.78	13.55	13.68
3216	NYSE	PTY	Mon, Oct 5, 2015	13.31	13.65	13.31	13.55
3215	NYSE	PTY	Fri, Oct 2, 2015	13.01	13.29	13.01	13.27
3214	NYSE	PTY	Thu, Oct 1, 2015	13.25	13.26	12.97	13.10
3213	NYSE	PTY	Wed, Sep 30, 2015	12.98	13.30	12.91	13.30
3212	NYSE	PTY	Tue, Sep 29, 2015	13.08	13.15	12.89	12.94
3211	NYSE	PTY	Mon, Sep 28, 2015	13.30	13.37	13.09	13.12
3210	NYSE	PTY	Fri, Sep 25, 2015	13.34	13.40	13.24	13.32
3209	NYSE	PTY	Thu, Sep 24, 2015	13.31	13.36	13.19	13.31
3208	NYSE	PTY	Wed, Sep 23, 2015	13.35	13.46	13.30	13.39
3207	NYSE	PTY	Tue, Sep 22, 2015	13.27	13.40	13.20	13.40
3206	NYSE	PTY	Mon, Sep 21, 2015	13.47	13.55	13.32	13.32
3205	NYSE	PTY	Fri, Sep 18, 2015	13.20	13.48	13.17	13.47
3204	NYSE	PTY	Thu, Sep 17, 2015	13.03	13.29	12.98	13.24
3203	NYSE	PTY	Wed, Sep 16, 2015	12.95	13.07	12.91	13.02
3202	NYSE	PTY	Tue, Sep 15, 2015	12.99	13.05	12.80	12.95
3201	NYSE	PTY	Mon, Sep 14, 2015	13.30	13.33	12.96	12.99
3200	NYSE	PTY	Fri, Sep 11, 2015	13.31	13.39	13.27	13.29
3199	NYSE	PTY	Thu, Sep 10, 2015	13.43	13.47	13.27	13.31
3198	NYSE	PTY	Wed, Sep 9, 2015	13.60	13.61	13.35	13.39
3197	NYSE	PTY	Tue, Sep 8, 2015	13.72	13.80	13.58	13.65
3196	NYSE	PTY	Fri, Sep 4, 2015	13.69	13.71	13.55	13.67
3195	NYSE	PTY	Thu, Sep 3, 2015	13.85	13.90	13.67	13.74
3194	NYSE	PTY	Wed, Sep 2, 2015	13.68	13.89	13.60	13.88
3193	NYSE	PTY	Tue, Sep 1, 2015	13.53	13.72	13.45	13.71
3192	NYSE	PTY	Mon, Aug 31, 2015	13.58	13.73	13.53	13.65
3191	NYSE	PTY	Fri, Aug 28, 2015	13.47	13.65	13.45	13.58
3190	NYSE	PTY	Thu, Aug 27, 2015	13.37	13.47	13.27	13.44
3189	NYSE	PTY	Wed, Aug 26, 2015	13.30	13.36	13.03	13.24
3188	NYSE	PTY	Tue, Aug 25, 2015	13.31	13.50	13.15	13.20
3187	NYSE	PTY	Mon, Aug 24, 2015	13.37	13.37	12.03	13.14
3186	NYSE	PTY	Fri, Aug 21, 2015	13.85	13.88	13.57	13.61
3185	NYSE	PTY	Thu, Aug 20, 2015	13.93	13.95	13.86	13.88
3184	NYSE	PTY	Wed, Aug 19, 2015	13.92	13.98	13.91	13.96
3183	NYSE	PTY	Tue, Aug 18, 2015	13.95	13.99	13.83	13.99
3182	NYSE	PTY	Mon, Aug 17, 2015	14.02	14.03	13.97	13.97
3181	NYSE	PTY	Fri, Aug 14, 2015	14.00	14.06	13.97	14.05
3180	NYSE	PTY	Thu, Aug 13, 2015	14.00	14.05	13.98	13.98
3179	NYSE	PTY	Wed, Aug 12, 2015	14.02	14.07	13.95	14.02
3178	NYSE	PTY	Tue, Aug 11, 2015	13.93	14.08	13.93	14.02
3177	NYSE	PTY	Mon, Aug 10, 2015	14.23	14.29	14.06	14.08
3176	NYSE	PTY	Fri, Aug 7, 2015	14.25	14.28	14.15	14.20
3175	NYSE	PTY	Thu, Aug 6, 2015	14.15	14.30	14.15	14.30
3174	NYSE	PTY	Wed, Aug 5, 2015	14.46	14.47	14.12	14.12
3173	NYSE	PTY	Tue, Aug 4, 2015	14.35	14.49	14.32	14.39
3172	NYSE	PTY	Mon, Aug 3, 2015	14.38	14.43	14.29	14.31
3171	NYSE	PTY	Fri, Jul 31, 2015	14.36	14.47	14.30	14.31
3170	NYSE	PTY	Thu, Jul 30, 2015	14.38	14.40	14.30	14.36
3169	NYSE	PTY	Wed, Jul 29, 2015	14.30	14.36	14.29	14.36
3168	NYSE	PTY	Tue, Jul 28, 2015	14.10	14.25	14.10	14.24
3167	NYSE	PTY	Mon, Jul 27, 2015	14.10	14.13	13.91	14.05
3166	NYSE	PTY	Fri, Jul 24, 2015	14.36	14.42	14.14	14.25
3165	NYSE	PTY	Thu, Jul 23, 2015	14.40	14.48	14.36	14.36
3164	NYSE	PTY	Wed, Jul 22, 2015	14.43	14.48	14.34	14.39
3163	NYSE	PTY	Tue, Jul 21, 2015	14.22	14.45	14.22	14.45
3162	NYSE	PTY	Mon, Jul 20, 2015	14.43	14.45	14.21	14.22
3161	NYSE	PTY	Fri, Jul 17, 2015	14.47	14.67	14.37	14.45
3160	NYSE	PTY	Thu, Jul 16, 2015	14.50	14.56	14.45	14.48
3159	NYSE	PTY	Wed, Jul 15, 2015	14.38	14.49	14.33	14.49
3158	NYSE	PTY	Tue, Jul 14, 2015	14.45	14.47	14.35	14.39
3157	NYSE	PTY	Mon, Jul 13, 2015	14.39	14.46	14.37	14.44
3156	NYSE	PTY	Fri, Jul 10, 2015	14.42	14.48	14.35	14.38
3155	NYSE	PTY	Thu, Jul 9, 2015	14.49	14.49	14.32	14.35
3154	NYSE	PTY	Wed, Jul 8, 2015	14.53	14.53	14.40	14.40
3153	NYSE	PTY	Tue, Jul 7, 2015	14.55	14.58	14.43	14.56
3152	NYSE	PTY	Mon, Jul 6, 2015	14.45	14.52	14.34	14.45
3151	NYSE	PTY	Thu, Jul 2, 2015	14.52	14.66	14.45	14.53
3150	NYSE	PTY	Wed, Jul 1, 2015	14.51	14.58	14.40	14.54
3149	NYSE	PTY	Tue, Jun 30, 2015	14.09	14.50	14.08	14.48
3148	NYSE	PTY	Mon, Jun 29, 2015	14.16	14.24	13.95	14.01
3147	NYSE	PTY	Fri, Jun 26, 2015	14.38	14.47	14.23	14.26
3146	NYSE	PTY	Thu, Jun 25, 2015	14.45	14.47	14.33	14.41
3145	NYSE	PTY	Wed, Jun 24, 2015	14.28	14.43	14.25	14.42
3144	NYSE	PTY	Tue, Jun 23, 2015	14.17	14.25	14.10	14.24
3143	NYSE	PTY	Mon, Jun 22, 2015	14.32	14.37	14.21	14.22
3142	NYSE	PTY	Fri, Jun 19, 2015	14.33	14.34	14.26	14.31
3141	NYSE	PTY	Thu, Jun 18, 2015	14.28	14.38	14.26	14.29
3140	NYSE	PTY	Wed, Jun 17, 2015	14.35	14.37	14.27	14.32
3139	NYSE	PTY	Tue, Jun 16, 2015	14.38	14.50	14.33	14.36
3138	NYSE	PTY	Mon, Jun 15, 2015	14.29	14.41	14.28	14.39
3137	NYSE	PTY	Fri, Jun 12, 2015	14.23	14.38	14.20	14.32
3136	NYSE	PTY	Thu, Jun 11, 2015	14.29	14.36	14.21	14.27
3135	NYSE	PTY	Wed, Jun 10, 2015	14.45	14.48	14.25	14.29
3134	NYSE	PTY	Tue, Jun 9, 2015	14.77	14.78	14.47	14.50
3133	NYSE	PTY	Mon, Jun 8, 2015	14.97	15.06	14.83	14.85
3132	NYSE	PTY	Fri, Jun 5, 2015	15.14	15.15	14.94	14.97
3131	NYSE	PTY	Thu, Jun 4, 2015	15.18	15.25	15.16	15.18
3130	NYSE	PTY	Wed, Jun 3, 2015	15.14	15.25	15.09	15.24
3129	NYSE	PTY	Tue, Jun 2, 2015	15.11	15.22	15.04	15.16
3128	NYSE	PTY	Mon, Jun 1, 2015	15.00	15.18	14.93	15.14
3127	NYSE	PTY	Fri, May 29, 2015	14.93	15.03	14.91	14.96
3126	NYSE	PTY	Thu, May 28, 2015	15.06	15.12	14.90	14.94
3125	NYSE	PTY	Wed, May 27, 2015	15.09	15.11	15.04	15.05
3124	NYSE	PTY	Tue, May 26, 2015	15.10	15.14	15.02	15.08
3123	NYSE	PTY	Fri, May 22, 2015	15.14	15.17	15.06	15.09
3122	NYSE	PTY	Thu, May 21, 2015	15.05	15.24	15.03	15.14
3121	NYSE	PTY	Wed, May 20, 2015	15.14	15.18	15.09	15.11
3120	NYSE	PTY	Tue, May 19, 2015	15.15	15.18	15.05	15.10
3119	NYSE	PTY	Mon, May 18, 2015	15.29	15.29	15.18	15.20
3118	NYSE	PTY	Fri, May 15, 2015	15.29	15.37	15.26	15.29
3117	NYSE	PTY	Thu, May 14, 2015	15.26	15.33	15.25	15.31
3116	NYSE	PTY	Wed, May 13, 2015	15.35	15.40	15.25	15.26
3115	NYSE	PTY	Tue, May 12, 2015	15.40	15.49	15.00	15.36
3114	NYSE	PTY	Mon, May 11, 2015	15.58	15.64	15.42	15.44
3113	NYSE	PTY	Fri, May 8, 2015	15.72	15.75	15.58	15.58
3112	NYSE	PTY	Thu, May 7, 2015	15.80	15.81	15.69	15.72
3111	NYSE	PTY	Wed, May 6, 2015	16.03	16.08	15.82	15.84
3110	NYSE	PTY	Tue, May 5, 2015	16.09	16.09	15.83	15.96
3109	NYSE	PTY	Mon, May 4, 2015	15.98	16.13	15.92	16.04
3108	NYSE	PTY	Fri, May 1, 2015	15.95	15.95	15.81	15.95
3107	NYSE	PTY	Thu, Apr 30, 2015	15.63	15.87	15.60	15.87
3106	NYSE	PTY	Wed, Apr 29, 2015	15.65	15.84	15.62	15.69
3105	NYSE	PTY	Tue, Apr 28, 2015	15.74	15.75	15.67	15.70
3104	NYSE	PTY	Mon, Apr 27, 2015	15.75	15.78	15.70	15.72
3103	NYSE	PTY	Fri, Apr 24, 2015	15.71	15.75	15.70	15.74
3102	NYSE	PTY	Thu, Apr 23, 2015	15.70	15.76	15.69	15.69
3101	NYSE	PTY	Wed, Apr 22, 2015	15.68	15.70	15.65	15.70
3100	NYSE	PTY	Tue, Apr 21, 2015	15.68	15.70	15.64	15.70
3099	NYSE	PTY	Mon, Apr 20, 2015	15.68	15.70	15.62	15.67
3098	NYSE	PTY	Fri, Apr 17, 2015	15.64	15.68	15.56	15.61
3097	NYSE	PTY	Thu, Apr 16, 2015	15.61	15.70	15.58	15.68
3096	NYSE	PTY	Wed, Apr 15, 2015	15.61	15.72	15.55	15.57
3095	NYSE	PTY	Tue, Apr 14, 2015	15.56	15.67	15.53	15.59
3094	NYSE	PTY	Mon, Apr 13, 2015	15.66	15.66	15.56	15.62
3093	NYSE	PTY	Fri, Apr 10, 2015	15.54	15.75	15.42	15.68
3092	NYSE	PTY	Thu, Apr 9, 2015	15.98	15.98	15.40	15.55
3091	NYSE	PTY	Wed, Apr 8, 2015	16.12	16.14	16.06	16.07
3090	NYSE	PTY	Tue, Apr 7, 2015	16.10	16.13	16.05	16.08
3089	NYSE	PTY	Mon, Apr 6, 2015	16.00	16.09	15.98	16.06
3088	NYSE	PTY	Thu, Apr 2, 2015	15.82	16.00	15.80	15.98
3087	NYSE	PTY	Wed, Apr 1, 2015	15.84	15.95	15.79	15.87
3086	NYSE	PTY	Tue, Mar 31, 2015	15.63	15.78	15.63	15.77
3085	NYSE	PTY	Mon, Mar 30, 2015	15.76	15.77	15.65	15.70
3084	NYSE	PTY	Fri, Mar 27, 2015	15.53	15.65	15.49	15.64
3083	NYSE	PTY	Thu, Mar 26, 2015	15.43	15.57	15.41	15.49
3082	NYSE	PTY	Wed, Mar 25, 2015	15.59	15.59	15.48	15.48
3081	NYSE	PTY	Tue, Mar 24, 2015	15.52	15.61	15.49	15.53
3080	NYSE	PTY	Mon, Mar 23, 2015	15.48	15.65	15.46	15.52
3079	NYSE	PTY	Fri, Mar 20, 2015	15.37	15.48	15.32	15.41
3078	NYSE	PTY	Thu, Mar 19, 2015	15.37	15.39	15.27	15.32
3077	NYSE	PTY	Wed, Mar 18, 2015	15.37	15.58	15.12	15.37
3076	NYSE	PTY	Tue, Mar 17, 2015	15.56	15.76	15.35	15.47
3075	NYSE	PTY	Mon, Mar 16, 2015	16.07	16.09	15.50	15.57
3074	NYSE	PTY	Fri, Mar 13, 2015	16.01	16.07	16.01	16.06
3073	NYSE	PTY	Thu, Mar 12, 2015	16.02	16.08	16.01	16.03
3072	NYSE	PTY	Wed, Mar 11, 2015	16.19	16.25	15.98	16.01
3071	NYSE	PTY	Tue, Mar 10, 2015	16.22	16.26	16.18	16.21
3070	NYSE	PTY	Mon, Mar 9, 2015	16.25	16.36	16.24	16.17
3069	NYSE	PTY	Fri, Mar 6, 2015	16.38	16.44	16.22	16.31
3068	NYSE	PTY	Thu, Mar 5, 2015	16.43	16.48	16.37	16.39
3067	NYSE	PTY	Wed, Mar 4, 2015	16.35	16.44	16.35	16.41
3066	NYSE	PTY	Tue, Mar 3, 2015	16.33	16.48	16.31	16.35
3065	NYSE	PTY	Mon, Mar 2, 2015	16.33	16.40	16.24	16.32
3064	NYSE	PTY	Fri, Feb 27, 2015	16.10	16.33	16.07	16.33
3063	NYSE	PTY	Thu, Feb 26, 2015	16.17	16.22	16.06	16.08
3062	NYSE	PTY	Wed, Feb 25, 2015	16.34	16.34	16.15	16.20
3061	NYSE	PTY	Tue, Feb 24, 2015	16.33	16.36	16.22	16.27
3060	NYSE	PTY	Mon, Feb 23, 2015	16.52	16.52	16.30	16.39
3059	NYSE	PTY	Fri, Feb 20, 2015	16.43	16.54	16.41	16.52
3058	NYSE	PTY	Thu, Feb 19, 2015	16.38	16.55	16.24	16.54
3057	NYSE	PTY	Wed, Feb 18, 2015	16.39	16.39	16.20	16.34
3056	NYSE	PTY	Tue, Feb 17, 2015	16.56	16.57	16.29	16.37
3055	NYSE	PTY	Fri, Feb 13, 2015	16.52	16.66	16.50	16.57
3054	NYSE	PTY	Thu, Feb 12, 2015	16.65	16.67	16.52	16.53
3053	NYSE	PTY	Wed, Feb 11, 2015	16.67	16.72	16.57	16.65
3052	NYSE	PTY	Tue, Feb 10, 2015	16.84	16.84	16.67	16.73
3051	NYSE	PTY	Mon, Feb 9, 2015	16.85	16.97	16.83	16.89
3050	NYSE	PTY	Fri, Feb 6, 2015	16.80	16.90	16.78	16.82
3049	NYSE	PTY	Thu, Feb 5, 2015	16.66	16.83	16.66	16.79
3048	NYSE	PTY	Wed, Feb 4, 2015	16.77	16.85	16.65	16.69
3047	NYSE	PTY	Tue, Feb 3, 2015	16.85	16.85	16.65	16.77
3046	NYSE	PTY	Mon, Feb 2, 2015	16.90	16.91	16.71	16.77
3045	NYSE	PTY	Fri, Jan 30, 2015	16.73	16.89	16.60	16.81
3044	NYSE	PTY	Thu, Jan 29, 2015	16.88	16.95	16.65	16.71
3043	NYSE	PTY	Wed, Jan 28, 2015	16.84	16.93	16.72	16.83
3042	NYSE	PTY	Tue, Jan 27, 2015	16.68	16.84	16.51	16.80
3041	NYSE	PTY	Mon, Jan 26, 2015	16.70	16.86	16.61	16.68
3040	NYSE	PTY	Fri, Jan 23, 2015	16.55	16.91	16.55	16.68
3039	NYSE	PTY	Thu, Jan 22, 2015	16.42	16.66	16.40	16.53
3038	NYSE	PTY	Wed, Jan 21, 2015	16.13	16.45	16.13	16.37
3037	NYSE	PTY	Tue, Jan 20, 2015	16.21	16.31	16.18	16.20
3036	NYSE	PTY	Fri, Jan 16, 2015	16.20	16.45	16.01	16.14
3035	NYSE	PTY	Thu, Jan 15, 2015	16.05	16.07	15.84	15.88
3034	NYSE	PTY	Wed, Jan 14, 2015	16.00	16.11	15.97	16.03
3033	NYSE	PTY	Tue, Jan 13, 2015	16.32	16.35	16.06	16.14
3032	NYSE	PTY	Mon, Jan 12, 2015	16.51	16.58	16.05	16.24
3031	NYSE	PTY	Fri, Jan 9, 2015	16.42	16.62	16.38	16.46
3030	NYSE	PTY	Thu, Jan 8, 2015	16.66	16.71	16.40	16.42
3029	NYSE	PTY	Wed, Jan 7, 2015	16.72	16.73	16.58	16.70
3028	NYSE	PTY	Tue, Jan 6, 2015	16.36	16.60	16.32	16.46
3027	NYSE	PTY	Mon, Jan 5, 2015	16.36	16.42	16.22	16.36
3026	NYSE	PTY	Fri, Jan 2, 2015	16.27	16.46	16.24	16.34
3025	NYSE	PTY	Wed, Dec 31, 2014	16.56	16.63	15.90	15.90
3024	NYSE	PTY	Tue, Dec 30, 2014	16.94	17.09	16.52	16.53
3023	NYSE	PTY	Mon, Dec 29, 2014	17.49	17.50	16.94	17.02
3022	NYSE	PTY	Fri, Dec 26, 2014	17.52	17.59	17.27	17.49
3021	NYSE	PTY	Wed, Dec 24, 2014	17.90	17.92	17.49	17.58
3020	NYSE	PTY	Tue, Dec 23, 2014	18.38	18.43	18.04	18.19
3019	NYSE	PTY	Mon, Dec 22, 2014	18.68	18.69	18.22	18.28
3018	NYSE	PTY	Fri, Dec 19, 2014	18.15	18.58	18.10	18.39
3017	NYSE	PTY	Thu, Dec 18, 2014	18.00	18.26	17.85	18.14
3016	NYSE	PTY	Wed, Dec 17, 2014	17.81	17.98	17.80	17.87
3015	NYSE	PTY	Tue, Dec 16, 2014	17.90	18.08	17.79	17.88
3014	NYSE	PTY	Mon, Dec 15, 2014	18.09	18.21	17.67	18.02
3013	NYSE	PTY	Fri, Dec 12, 2014	18.23	18.29	17.90	17.92
3012	NYSE	PTY	Thu, Dec 11, 2014	18.18	18.39	18.17	18.34
3011	NYSE	PTY	Wed, Dec 10, 2014	18.35	18.37	18.13	18.21
3010	NYSE	PTY	Tue, Dec 9, 2014	18.29	18.41	18.29	18.37
3009	NYSE	PTY	Mon, Dec 8, 2014	18.49	18.62	18.49	18.50
3008	NYSE	PTY	Fri, Dec 5, 2014	18.51	18.51	18.38	18.50
3007	NYSE	PTY	Thu, Dec 4, 2014	18.51	18.58	18.45	18.57
3006	NYSE	PTY	Wed, Dec 3, 2014	18.53	18.60	18.51	18.51
3005	NYSE	PTY	Tue, Dec 2, 2014	18.49	18.59	18.46	18.55
3004	NYSE	PTY	Mon, Dec 1, 2014	18.50	18.51	18.42	18.45
3003	NYSE	PTY	Fri, Nov 28, 2014	18.40	18.65	18.35	18.50
3002	NYSE	PTY	Wed, Nov 26, 2014	18.37	18.42	18.33	18.41
3001	NYSE	PTY	Tue, Nov 25, 2014	18.25	18.37	18.21	18.32
3000	NYSE	PTY	Mon, Nov 24, 2014	18.20	18.25	18.15	18.24
2999	NYSE	PTY	Fri, Nov 21, 2014	18.15	18.20	18.09	18.19
2998	NYSE	PTY	Thu, Nov 20, 2014	18.09	18.14	18.02	18.14
2997	NYSE	PTY	Wed, Nov 19, 2014	17.98	18.12	17.95	18.07
2996	NYSE	PTY	Tue, Nov 18, 2014	18.01	18.04	17.93	18.00
2995	NYSE	PTY	Mon, Nov 17, 2014	18.12	18.12	18.00	18.02
2994	NYSE	PTY	Fri, Nov 14, 2014	18.06	18.12	17.96	18.10
2993	NYSE	PTY	Thu, Nov 13, 2014	18.02	18.13	17.97	18.08
2992	NYSE	PTY	Wed, Nov 12, 2014	18.05	18.09	17.96	18.08
2991	NYSE	PTY	Tue, Nov 11, 2014	17.97	18.09	17.93	18.09
2990	NYSE	PTY	Mon, Nov 10, 2014	17.96	18.04	17.87	17.90
2989	NYSE	PTY	Fri, Nov 7, 2014	17.97	18.01	17.89	18.01
2988	NYSE	PTY	Thu, Nov 6, 2014	17.90	17.95	17.85	17.95
2987	NYSE	PTY	Wed, Nov 5, 2014	17.87	17.94	17.82	17.94
2986	NYSE	PTY	Tue, Nov 4, 2014	17.72	17.84	17.72	17.84
2985	NYSE	PTY	Mon, Nov 3, 2014	17.55	17.87	17.54	17.72
2984	NYSE	PTY	Fri, Oct 31, 2014	17.41	17.55	17.39	17.51
2983	NYSE	PTY	Thu, Oct 30, 2014	17.47	17.57	17.37	17.40
2982	NYSE	PTY	Wed, Oct 29, 2014	17.50	17.60	17.39	17.43
2981	NYSE	PTY	Tue, Oct 28, 2014	17.56	17.65	17.42	17.50
2980	NYSE	PTY	Mon, Oct 27, 2014	17.34	17.66	17.34	17.55
2979	NYSE	PTY	Fri, Oct 24, 2014	17.43	17.47	17.24	17.36
2978	NYSE	PTY	Thu, Oct 23, 2014	17.58	17.70	17.23	17.42
2977	NYSE	PTY	Wed, Oct 22, 2014	17.57	17.70	17.41	17.56
2976	NYSE	PTY	Tue, Oct 21, 2014	17.50	17.65	17.44	17.61
2975	NYSE	PTY	Mon, Oct 20, 2014	17.50	17.65	17.45	17.48
2974	NYSE	PTY	Fri, Oct 17, 2014	17.20	17.56	17.11	17.51
2973	NYSE	PTY	Thu, Oct 16, 2014	16.70	17.15	16.69	17.07
2972	NYSE	PTY	Wed, Oct 15, 2014	16.97	17.07	16.59	16.72
2971	NYSE	PTY	Tue, Oct 14, 2014	16.97	17.12	16.88	17.08
2970	NYSE	PTY	Mon, Oct 13, 2014	16.92	17.13	16.92	16.98
2969	NYSE	PTY	Fri, Oct 10, 2014	17.08	17.08	16.88	16.99
2968	NYSE	PTY	Thu, Oct 9, 2014	17.14	17.24	17.00	17.00
2967	NYSE	PTY	Wed, Oct 8, 2014	17.16	17.24	17.13	17.20
2966	NYSE	PTY	Tue, Oct 7, 2014	17.30	17.36	17.15	17.16
2965	NYSE	PTY	Mon, Oct 6, 2014	17.32	17.43	17.21	17.30
2964	NYSE	PTY	Fri, Oct 3, 2014	17.18	17.22	17.05	17.15
2963	NYSE	PTY	Thu, Oct 2, 2014	17.10	17.30	16.96	17.05
2962	NYSE	PTY	Wed, Oct 1, 2014	17.10	17.40	16.95	17.21
2961	NYSE	PTY	Tue, Sep 30, 2014	16.27	17.24	16.08	17.06
2960	NYSE	PTY	Mon, Sep 29, 2014	16.86	16.90	16.16	16.42
2959	NYSE	PTY	Fri, Sep 26, 2014	16.90	17.54	16.75	17.18
2958	NYSE	PTY	Thu, Sep 25, 2014	18.30	18.45	18.30	18.40
2957	NYSE	PTY	Wed, Sep 24, 2014	18.57	18.61	18.40	18.45
2956	NYSE	PTY	Tue, Sep 23, 2014	18.52	18.68	18.41	18.59
2955	NYSE	PTY	Mon, Sep 22, 2014	18.69	18.72	18.55	18.58
2954	NYSE	PTY	Fri, Sep 19, 2014	18.63	18.70	18.55	18.66
2953	NYSE	PTY	Thu, Sep 18, 2014	18.54	18.66	18.54	18.64
2952	NYSE	PTY	Wed, Sep 17, 2014	18.49	18.60	18.43	18.56
2951	NYSE	PTY	Tue, Sep 16, 2014	18.37	18.46	18.32	18.41
2950	NYSE	PTY	Mon, Sep 15, 2014	18.37	18.46	18.32	18.33
2949	NYSE	PTY	Fri, Sep 12, 2014	18.47	18.52	18.37	18.39
2948	NYSE	PTY	Thu, Sep 11, 2014	18.50	18.59	18.48	18.58
2947	NYSE	PTY	Wed, Sep 10, 2014	18.80	18.80	18.37	18.56
2946	NYSE	PTY	Tue, Sep 9, 2014	18.87	18.95	18.80	18.90
2945	NYSE	PTY	Mon, Sep 8, 2014	18.85	18.89	18.80	18.89
2944	NYSE	PTY	Fri, Sep 5, 2014	18.78	18.82	18.70	18.80
2943	NYSE	PTY	Thu, Sep 4, 2014	18.86	18.86	18.68	18.72
2942	NYSE	PTY	Wed, Sep 3, 2014	18.80	18.88	18.77	18.84
2941	NYSE	PTY	Tue, Sep 2, 2014	18.69	18.78	18.65	18.78
2940	NYSE	PTY	Fri, Aug 29, 2014	18.75	18.78	18.63	18.78
2939	NYSE	PTY	Thu, Aug 28, 2014	18.73	18.73	18.63	18.72
2938	NYSE	PTY	Wed, Aug 27, 2014	18.59	18.67	18.56	18.67
2937	NYSE	PTY	Tue, Aug 26, 2014	18.61	18.73	18.55	18.60
2936	NYSE	PTY	Mon, Aug 25, 2014	18.62	18.63	18.49	18.58
2935	NYSE	PTY	Fri, Aug 22, 2014	18.62	18.63	18.46	18.60
2934	NYSE	PTY	Thu, Aug 21, 2014	18.60	18.60	18.53	18.57
2933	NYSE	PTY	Wed, Aug 20, 2014	18.51	18.60	18.50	18.57
2932	NYSE	PTY	Tue, Aug 19, 2014	18.47	18.55	18.45	18.55
2931	NYSE	PTY	Mon, Aug 18, 2014	18.48	18.48	18.33	18.39
2930	NYSE	PTY	Fri, Aug 15, 2014	18.45	18.45	18.31	18.44
2929	NYSE	PTY	Thu, Aug 14, 2014	18.29	18.40	18.26	18.39
2928	NYSE	PTY	Wed, Aug 13, 2014	18.20	18.31	18.20	18.26
2927	NYSE	PTY	Tue, Aug 12, 2014	18.34	18.34	18.15	18.20
2926	NYSE	PTY	Mon, Aug 11, 2014	18.36	18.42	18.29	18.34
2925	NYSE	PTY	Fri, Aug 8, 2014	18.37	18.38	18.25	18.33
2924	NYSE	PTY	Thu, Aug 7, 2014	17.95	18.39	17.93	18.39
2923	NYSE	PTY	Wed, Aug 6, 2014	17.88	18.07	17.75	18.00
2922	NYSE	PTY	Tue, Aug 5, 2014	18.18	18.24	18.01	18.11
2921	NYSE	PTY	Mon, Aug 4, 2014	18.11	18.33	18.08	18.18
2920	NYSE	PTY	Fri, Aug 1, 2014	17.98	18.22	17.98	18.15
2919	NYSE	PTY	Thu, Jul 31, 2014	18.35	18.35	18.00	18.03
2918	NYSE	PTY	Wed, Jul 30, 2014	18.48	18.48	18.40	18.48
2917	NYSE	PTY	Tue, Jul 29, 2014	18.54	18.54	18.40	18.53
2916	NYSE	PTY	Mon, Jul 28, 2014	18.51	18.54	18.32	18.50
2915	NYSE	PTY	Fri, Jul 25, 2014	18.47	18.55	18.45	18.55
2914	NYSE	PTY	Thu, Jul 24, 2014	18.52	18.52	18.44	18.50
2913	NYSE	PTY	Wed, Jul 23, 2014	18.53	18.54	18.46	18.52
2912	NYSE	PTY	Tue, Jul 22, 2014	18.51	18.51	18.35	18.50
2911	NYSE	PTY	Mon, Jul 21, 2014	18.57	18.57	18.43	18.47
2910	NYSE	PTY	Fri, Jul 18, 2014	18.38	18.60	18.36	18.55
2909	NYSE	PTY	Thu, Jul 17, 2014	18.48	18.49	18.32	18.42
2908	NYSE	PTY	Wed, Jul 16, 2014	18.46	18.47	18.40	18.45
2907	NYSE	PTY	Tue, Jul 15, 2014	18.55	18.59	18.10	18.46
2906	NYSE	PTY	Mon, Jul 14, 2014	18.56	18.64	18.42	18.50
2905	NYSE	PTY	Fri, Jul 11, 2014	18.53	18.65	18.53	18.56
2904	NYSE	PTY	Thu, Jul 10, 2014	18.51	18.62	18.40	18.58
2903	NYSE	PTY	Wed, Jul 9, 2014	18.66	18.70	18.56	18.58
2902	NYSE	PTY	Tue, Jul 8, 2014	18.58	18.82	18.57	18.78
2901	NYSE	PTY	Mon, Jul 7, 2014	18.38	18.59	18.38	18.55
2900	NYSE	PTY	Thu, Jul 3, 2014	18.66	18.67	18.32	18.38
2899	NYSE	PTY	Wed, Jul 2, 2014	18.95	19.04	18.53	18.60
2898	NYSE	PTY	Tue, Jul 1, 2014	18.92	18.99	18.86	18.99
2897	NYSE	PTY	Mon, Jun 30, 2014	18.87	18.88	18.80	18.85
2896	NYSE	PTY	Fri, Jun 27, 2014	18.85	18.86	18.79	18.83
2895	NYSE	PTY	Thu, Jun 26, 2014	18.78	18.89	18.75	18.87
2894	NYSE	PTY	Wed, Jun 25, 2014	18.69	18.75	18.67	18.71
2893	NYSE	PTY	Tue, Jun 24, 2014	18.72	18.73	18.62	18.69
2892	NYSE	PTY	Mon, Jun 23, 2014	18.75	18.75	18.65	18.71
2891	NYSE	PTY	Fri, Jun 20, 2014	18.60	18.75	18.60	18.75
2890	NYSE	PTY	Thu, Jun 19, 2014	18.48	18.60	18.46	18.60
2889	NYSE	PTY	Wed, Jun 18, 2014	18.40	18.50	18.40	18.50
2888	NYSE	PTY	Tue, Jun 17, 2014	18.49	18.53	18.35	18.43
2887	NYSE	PTY	Mon, Jun 16, 2014	18.30	18.43	18.27	18.42
2886	NYSE	PTY	Fri, Jun 13, 2014	18.61	18.64	18.18	18.24
2885	NYSE	PTY	Thu, Jun 12, 2014	18.72	18.75	18.61	18.65
2884	NYSE	PTY	Wed, Jun 11, 2014	18.79	18.79	18.70	18.76
2883	NYSE	PTY	Tue, Jun 10, 2014	18.84	18.86	18.75	18.78
2882	NYSE	PTY	Mon, Jun 9, 2014	18.94	18.94	18.78	18.92
2881	NYSE	PTY	Fri, Jun 6, 2014	18.86	18.94	18.86	18.94
2880	NYSE	PTY	Thu, Jun 5, 2014	18.83	18.90	18.76	18.86
2879	NYSE	PTY	Wed, Jun 4, 2014	18.82	18.94	18.74	18.88
2878	NYSE	PTY	Tue, Jun 3, 2014	18.97	18.97	18.72	18.77
2877	NYSE	PTY	Mon, Jun 2, 2014	18.98	19.00	18.90	18.97
2876	NYSE	PTY	Fri, May 30, 2014	18.80	18.96	18.78	18.91
2875	NYSE	PTY	Thu, May 29, 2014	18.79	18.88	18.73	18.83
2874	NYSE	PTY	Wed, May 28, 2014	18.79	18.80	18.71	18.76
2873	NYSE	PTY	Tue, May 27, 2014	18.73	18.80	18.71	18.76
2872	NYSE	PTY	Fri, May 23, 2014	18.75	18.75	18.66	18.71
2871	NYSE	PTY	Thu, May 22, 2014	18.72	18.75	18.68	18.69
2870	NYSE	PTY	Wed, May 21, 2014	18.69	18.73	18.60	18.65
2869	NYSE	PTY	Tue, May 20, 2014	18.59	18.69	18.56	18.65
2868	NYSE	PTY	Mon, May 19, 2014	18.60	18.70	18.60	18.67
2867	NYSE	PTY	Fri, May 16, 2014	18.65	18.71	18.62	18.64
2866	NYSE	PTY	Thu, May 15, 2014	18.75	18.78	18.65	18.67
2865	NYSE	PTY	Wed, May 14, 2014	18.68	18.76	18.66	18.74
2864	NYSE	PTY	Tue, May 13, 2014	18.68	18.76	18.58	18.75
2863	NYSE	PTY	Mon, May 12, 2014	18.65	18.70	18.51	18.70
2862	NYSE	PTY	Fri, May 9, 2014	18.51	18.62	18.48	18.62
2861	NYSE	PTY	Thu, May 8, 2014	18.44	18.52	18.40	18.49
2860	NYSE	PTY	Wed, May 7, 2014	18.64	18.64	18.52	18.55
2859	NYSE	PTY	Tue, May 6, 2014	18.69	18.69	18.36	18.56
2858	NYSE	PTY	Mon, May 5, 2014	18.55	18.69	18.52	18.69
2857	NYSE	PTY	Fri, May 2, 2014	18.44	18.52	18.40	18.51
2856	NYSE	PTY	Thu, May 1, 2014	18.34	18.49	18.30	18.44
2855	NYSE	PTY	Wed, Apr 30, 2014	18.22	18.34	18.14	18.33
2854	NYSE	PTY	Tue, Apr 29, 2014	18.19	18.30	18.12	18.18
2853	NYSE	PTY	Mon, Apr 28, 2014	18.40	18.40	18.17	18.19
2852	NYSE	PTY	Fri, Apr 25, 2014	18.33	18.42	18.25	18.32
2851	NYSE	PTY	Thu, Apr 24, 2014	18.33	18.37	18.16	18.33
2850	NYSE	PTY	Wed, Apr 23, 2014	18.32	18.40	18.31	18.34
2849	NYSE	PTY	Tue, Apr 22, 2014	18.18	18.50	18.08	18.31
2848	NYSE	PTY	Mon, Apr 21, 2014	18.11	18.17	18.04	18.15
2847	NYSE	PTY	Thu, Apr 17, 2014	18.06	18.17	17.92	18.01
2846	NYSE	PTY	Wed, Apr 16, 2014	18.02	18.12	18.01	18.11
2845	NYSE	PTY	Tue, Apr 15, 2014	17.93	18.04	17.88	18.01
2844	NYSE	PTY	Mon, Apr 14, 2014	18.01	18.05	17.90	17.92
2843	NYSE	PTY	Fri, Apr 11, 2014	17.96	18.08	17.96	18.01
2842	NYSE	PTY	Thu, Apr 10, 2014	18.21	18.23	17.94	18.02
2841	NYSE	PTY	Wed, Apr 9, 2014	18.16	18.24	18.14	18.18
2840	NYSE	PTY	Tue, Apr 8, 2014	18.12	18.24	18.12	18.22
2839	NYSE	PTY	Mon, Apr 7, 2014	18.14	18.23	18.11	18.11
2838	NYSE	PTY	Fri, Apr 4, 2014	18.18	18.18	18.05	18.11
2837	NYSE	PTY	Thu, Apr 3, 2014	18.10	18.17	18.01	18.03
2836	NYSE	PTY	Wed, Apr 2, 2014	18.02	18.16	18.00	18.14
2835	NYSE	PTY	Tue, Apr 1, 2014	18.04	18.17	18.03	18.06
2834	NYSE	PTY	Mon, Mar 31, 2014	18.12	18.19	17.99	18.06
2833	NYSE	PTY	Fri, Mar 28, 2014	17.95	18.16	17.90	18.09
2832	NYSE	PTY	Thu, Mar 27, 2014	17.65	17.98	17.58	17.90
2831	NYSE	PTY	Wed, Mar 26, 2014	17.61	17.77	17.59	17.60
2830	NYSE	PTY	Tue, Mar 25, 2014	17.94	17.99	17.59	17.62
2829	NYSE	PTY	Mon, Mar 24, 2014	17.92	17.98	17.85	17.91
2828	NYSE	PTY	Fri, Mar 21, 2014	17.92	18.06	17.86	17.87
2827	NYSE	PTY	Thu, Mar 20, 2014	18.12	18.15	17.91	17.92
2826	NYSE	PTY	Wed, Mar 19, 2014	18.57	18.60	18.17	18.20
2825	NYSE	PTY	Tue, Mar 18, 2014	18.58	18.64	18.50	18.55
2824	NYSE	PTY	Mon, Mar 17, 2014	18.44	18.55	18.38	18.52
2823	NYSE	PTY	Fri, Mar 14, 2014	18.54	18.61	18.24	18.45
2822	NYSE	PTY	Thu, Mar 13, 2014	18.70	18.75	18.45	18.52
2821	NYSE	PTY	Wed, Mar 12, 2014	18.52	18.70	18.52	18.61
2820	NYSE	PTY	Tue, Mar 11, 2014	18.61	18.66	18.51	18.52
2819	NYSE	PTY	Mon, Mar 10, 2014	18.61	18.77	18.53	18.70
2818	NYSE	PTY	Fri, Mar 7, 2014	18.84	18.86	18.56	18.57
2817	NYSE	PTY	Thu, Mar 6, 2014	18.91	18.97	18.84	18.86
2816	NYSE	PTY	Wed, Mar 5, 2014	18.91	18.95	18.82	18.91
2815	NYSE	PTY	Tue, Mar 4, 2014	18.83	18.96	18.80	18.85
2814	NYSE	PTY	Mon, Mar 3, 2014	18.76	18.82	18.68	18.78
2813	NYSE	PTY	Fri, Feb 28, 2014	18.79	18.82	18.67	18.70
2812	NYSE	PTY	Thu, Feb 27, 2014	18.78	18.83	18.70	18.79
2811	NYSE	PTY	Wed, Feb 26, 2014	18.80	18.80	18.65	18.68
2810	NYSE	PTY	Tue, Feb 25, 2014	18.63	18.78	18.63	18.70
2809	NYSE	PTY	Mon, Feb 24, 2014	18.53	18.69	18.51	18.65
2808	NYSE	PTY	Fri, Feb 21, 2014	18.42	18.50	18.26	18.47
2807	NYSE	PTY	Thu, Feb 20, 2014	18.48	18.55	18.36	18.41
2806	NYSE	PTY	Wed, Feb 19, 2014	18.70	19.10	18.37	18.47
2805	NYSE	PTY	Tue, Feb 18, 2014	18.74	18.79	18.65	18.70
2804	NYSE	PTY	Fri, Feb 14, 2014	18.55	18.77	18.55	18.67
2803	NYSE	PTY	Thu, Feb 13, 2014	18.69	18.93	18.52	18.55
2802	NYSE	PTY	Wed, Feb 12, 2014	18.81	18.90	18.68	18.80
2801	NYSE	PTY	Tue, Feb 11, 2014	18.72	18.76	18.61	18.69
2800	NYSE	PTY	Mon, Feb 10, 2014	18.74	18.88	18.67	18.74
2799	NYSE	PTY	Fri, Feb 7, 2014	18.62	18.71	18.53	18.65
2798	NYSE	PTY	Thu, Feb 6, 2014	18.52	18.58	18.40	18.49
2797	NYSE	PTY	Wed, Feb 5, 2014	18.35	18.50	18.25	18.45
2796	NYSE	PTY	Tue, Feb 4, 2014	18.19	18.46	18.08	18.35
2795	NYSE	PTY	Mon, Feb 3, 2014	18.25	18.27	18.02	18.08
2794	NYSE	PTY	Fri, Jan 31, 2014	18.00	18.27	17.97	18.14
2793	NYSE	PTY	Thu, Jan 30, 2014	18.18	18.20	17.94	18.03
2792	NYSE	PTY	Wed, Jan 29, 2014	18.14	18.26	18.07	18.12
2791	NYSE	PTY	Tue, Jan 28, 2014	17.89	18.18	17.89	18.14
2790	NYSE	PTY	Mon, Jan 27, 2014	18.25	18.28	17.85	17.87
2789	NYSE	PTY	Fri, Jan 24, 2014	18.44	18.56	18.20	18.25
2788	NYSE	PTY	Thu, Jan 23, 2014	18.40	18.53	18.32	18.44
2787	NYSE	PTY	Wed, Jan 22, 2014	18.81	18.81	18.36	18.40
2786	NYSE	PTY	Tue, Jan 21, 2014	18.52	18.78	18.50	18.69
2785	NYSE	PTY	Fri, Jan 17, 2014	18.17	18.65	18.14	18.35
2784	NYSE	PTY	Thu, Jan 16, 2014	18.08	18.14	17.96	18.05
2783	NYSE	PTY	Wed, Jan 15, 2014	18.15	18.17	17.94	18.01
2782	NYSE	PTY	Tue, Jan 14, 2014	18.09	18.18	18.09	18.17
2781	NYSE	PTY	Mon, Jan 13, 2014	17.99	18.20	17.96	18.13
2780	NYSE	PTY	Fri, Jan 10, 2014	17.88	17.99	17.71	17.98
2779	NYSE	PTY	Thu, Jan 9, 2014	17.76	17.86	17.56	17.75
2778	NYSE	PTY	Wed, Jan 8, 2014	17.85	17.91	17.80	17.84
2777	NYSE	PTY	Tue, Jan 7, 2014	17.82	17.95	17.74	17.80
2776	NYSE	PTY	Mon, Jan 6, 2014	17.54	17.75	17.54	17.69
2775	NYSE	PTY	Fri, Jan 3, 2014	17.60	17.64	17.43	17.54
2774	NYSE	PTY	Thu, Jan 2, 2014	17.28	17.60	17.27	17.59
2773	NYSE	PTY	Tue, Dec 31, 2013	17.27	17.42	17.21	17.26
2772	NYSE	PTY	Mon, Dec 30, 2013	17.73	17.73	17.27	17.33
2771	NYSE	PTY	Fri, Dec 27, 2013	17.94	17.94	17.52	17.54
2770	NYSE	PTY	Thu, Dec 26, 2013	17.70	18.15	17.61	17.84
2769	NYSE	PTY	Tue, Dec 24, 2013	19.25	19.38	19.09	19.28
2768	NYSE	PTY	Mon, Dec 23, 2013	18.78	19.17	18.46	19.13
2767	NYSE	PTY	Fri, Dec 20, 2013	17.93	18.15	17.81	18.07
2766	NYSE	PTY	Thu, Dec 19, 2013	17.65	17.93	17.59	17.83
2765	NYSE	PTY	Wed, Dec 18, 2013	17.55	17.78	17.46	17.64
2764	NYSE	PTY	Tue, Dec 17, 2013	17.38	17.52	17.27	17.47
2763	NYSE	PTY	Mon, Dec 16, 2013	17.04	17.44	17.03	17.40
2762	NYSE	PTY	Fri, Dec 13, 2013	17.02	17.08	16.95	16.99
2761	NYSE	PTY	Thu, Dec 12, 2013	17.17	17.17	16.99	17.03
2760	NYSE	PTY	Wed, Dec 11, 2013	17.32	17.39	17.18	17.21
2759	NYSE	PTY	Tue, Dec 10, 2013	17.45	17.49	17.27	17.33
2758	NYSE	PTY	Mon, Dec 9, 2013	17.52	17.58	17.47	17.48
2757	NYSE	PTY	Fri, Dec 6, 2013	17.63	17.72	17.46	17.54
2756	NYSE	PTY	Thu, Dec 5, 2013	17.50	18.00	17.50	17.63
2755	NYSE	PTY	Wed, Dec 4, 2013	17.61	17.64	17.53	17.53
2754	NYSE	PTY	Tue, Dec 3, 2013	17.80	17.88	17.60	17.61
2753	NYSE	PTY	Mon, Dec 2, 2013	17.83	17.84	17.71	17.80
2752	NYSE	PTY	Fri, Nov 29, 2013	17.64	17.75	17.64	17.75
2751	NYSE	PTY	Wed, Nov 27, 2013	17.66	17.79	17.60	17.61
2750	NYSE	PTY	Tue, Nov 26, 2013	17.83	17.85	17.65	17.66
2749	NYSE	PTY	Mon, Nov 25, 2013	17.83	17.94	17.73	17.81
2748	NYSE	PTY	Fri, Nov 22, 2013	17.95	18.00	17.80	17.86
2747	NYSE	PTY	Thu, Nov 21, 2013	18.06	18.10	17.92	17.95
2746	NYSE	PTY	Wed, Nov 20, 2013	18.21	18.27	18.01	18.11
2745	NYSE	PTY	Tue, Nov 19, 2013	18.19	18.26	18.08	18.26
2744	NYSE	PTY	Mon, Nov 18, 2013	18.12	18.32	18.11	18.15
2743	NYSE	PTY	Fri, Nov 15, 2013	18.22	18.24	18.07	18.12
2742	NYSE	PTY	Thu, Nov 14, 2013	17.80	18.25	17.80	18.22
2741	NYSE	PTY	Wed, Nov 13, 2013	17.80	17.95	17.80	17.84
2740	NYSE	PTY	Tue, Nov 12, 2013	17.87	18.02	17.80	17.91
2739	NYSE	PTY	Mon, Nov 11, 2013	17.91	18.05	17.87	17.94
2738	NYSE	PTY	Fri, Nov 8, 2013	18.42	18.43	17.93	18.00
2737	NYSE	PTY	Thu, Nov 7, 2013	18.71	18.89	18.50	18.50
2736	NYSE	PTY	Wed, Nov 6, 2013	18.68	18.78	18.65	18.71
2735	NYSE	PTY	Tue, Nov 5, 2013	18.97	18.98	18.63	18.73
2734	NYSE	PTY	Mon, Nov 4, 2013	18.82	18.93	18.74	18.82
2733	NYSE	PTY	Fri, Nov 1, 2013	18.76	18.80	18.64	18.73
2732	NYSE	PTY	Thu, Oct 31, 2013	18.51	18.69	18.51	18.64
2731	NYSE	PTY	Wed, Oct 30, 2013	18.33	18.65	18.26	18.54
2730	NYSE	PTY	Tue, Oct 29, 2013	18.27	18.45	18.23	18.40
2729	NYSE	PTY	Mon, Oct 28, 2013	18.03	18.23	18.01	18.22
2728	NYSE	PTY	Fri, Oct 25, 2013	18.02	18.11	17.97	18.06
2727	NYSE	PTY	Thu, Oct 24, 2013	18.05	18.17	17.95	17.99
2726	NYSE	PTY	Wed, Oct 23, 2013	18.23	18.23	18.02	18.08
2725	NYSE	PTY	Tue, Oct 22, 2013	18.33	18.43	18.03	18.18
2724	NYSE	PTY	Mon, Oct 21, 2013	18.00	18.09	17.94	18.07
2723	NYSE	PTY	Fri, Oct 18, 2013	18.07	18.14	17.93	18.03
2722	NYSE	PTY	Thu, Oct 17, 2013	17.70	18.09	17.70	18.02
2721	NYSE	PTY	Wed, Oct 16, 2013	17.64	17.77	17.48	17.72
2720	NYSE	PTY	Tue, Oct 15, 2013	17.63	17.65	17.51	17.61
2719	NYSE	PTY	Mon, Oct 14, 2013	17.44	17.65	17.36	17.64
2718	NYSE	PTY	Fri, Oct 11, 2013	17.50	17.63	17.47	17.55
2717	NYSE	PTY	Thu, Oct 10, 2013	17.50	17.66	17.47	17.54
2716	NYSE	PTY	Wed, Oct 9, 2013	17.37	17.57	17.23	17.50
2715	NYSE	PTY	Tue, Oct 8, 2013	17.65	17.74	17.53	17.56
2714	NYSE	PTY	Mon, Oct 7, 2013	17.81	17.88	17.64	17.68
2713	NYSE	PTY	Fri, Oct 4, 2013	17.96	18.00	17.85	17.89
2712	NYSE	PTY	Thu, Oct 3, 2013	18.01	18.03	17.86	17.92
2711	NYSE	PTY	Wed, Oct 2, 2013	17.96	18.06	17.85	18.01
2710	NYSE	PTY	Tue, Oct 1, 2013	18.00	18.06	17.90	18.05
2709	NYSE	PTY	Mon, Sep 30, 2013	18.00	18.06	17.81	18.05
2708	NYSE	PTY	Fri, Sep 27, 2013	17.94	18.08	17.94	18.04
2707	NYSE	PTY	Thu, Sep 26, 2013	17.98	18.03	17.91	17.97
2706	NYSE	PTY	Wed, Sep 25, 2013	17.75	18.00	17.67	17.95
2705	NYSE	PTY	Tue, Sep 24, 2013	17.79	17.79	17.61	17.75
2704	NYSE	PTY	Mon, Sep 23, 2013	17.54	17.79	17.45	17.75
2703	NYSE	PTY	Fri, Sep 20, 2013	17.55	17.59	17.42	17.50
2702	NYSE	PTY	Thu, Sep 19, 2013	17.63	17.72	17.53	17.61
2701	NYSE	PTY	Wed, Sep 18, 2013	17.22	17.63	17.16	17.51
2700	NYSE	PTY	Tue, Sep 17, 2013	17.13	17.35	17.13	17.24
2699	NYSE	PTY	Mon, Sep 16, 2013	17.46	17.46	17.15	17.16
2698	NYSE	PTY	Fri, Sep 13, 2013	17.09	17.48	17.06	17.23
2697	NYSE	PTY	Thu, Sep 12, 2013	17.11	17.20	17.07	17.11
2696	NYSE	PTY	Wed, Sep 11, 2013	16.98	17.15	16.98	17.06
2695	NYSE	PTY	Tue, Sep 10, 2013	17.27	17.34	16.96	17.16
2694	NYSE	PTY	Mon, Sep 9, 2013	17.14	17.29	17.13	17.27
2693	NYSE	PTY	Fri, Sep 6, 2013	17.12	17.29	16.92	17.12
2692	NYSE	PTY	Thu, Sep 5, 2013	17.32	17.36	17.03	17.13
2691	NYSE	PTY	Wed, Sep 4, 2013	17.32	17.43	17.18	17.39
2690	NYSE	PTY	Tue, Sep 3, 2013	17.30	17.48	17.01	17.30
2689	NYSE	PTY	Fri, Aug 30, 2013	17.17	17.24	17.07	17.17
2688	NYSE	PTY	Thu, Aug 29, 2013	17.09	17.38	17.03	17.21
2687	NYSE	PTY	Wed, Aug 28, 2013	17.13	17.20	17.03	17.08
2686	NYSE	PTY	Tue, Aug 27, 2013	17.04	17.22	17.00	17.06
2685	NYSE	PTY	Mon, Aug 26, 2013	17.35	17.38	17.05	17.05
2684	NYSE	PTY	Fri, Aug 23, 2013	17.10	17.32	17.01	17.30
2683	NYSE	PTY	Thu, Aug 22, 2013	16.77	17.08	16.72	17.08
2682	NYSE	PTY	Wed, Aug 21, 2013	16.88	16.92	16.72	16.77
2681	NYSE	PTY	Tue, Aug 20, 2013	16.97	17.14	16.81	16.95
2680	NYSE	PTY	Mon, Aug 19, 2013	17.51	17.58	16.62	17.17
2679	NYSE	PTY	Fri, Aug 16, 2013	17.61	17.70	17.45	17.60
2678	NYSE	PTY	Thu, Aug 15, 2013	17.61	17.72	17.52	17.69
2677	NYSE	PTY	Wed, Aug 14, 2013	17.65	17.81	17.62	17.72
2676	NYSE	PTY	Tue, Aug 13, 2013	17.79	17.85	17.60	17.65
2675	NYSE	PTY	Mon, Aug 12, 2013	17.70	17.96	17.68	17.85
2674	NYSE	PTY	Fri, Aug 9, 2013	17.57	17.75	17.57	17.64
2673	NYSE	PTY	Thu, Aug 8, 2013	17.66	17.75	17.60	17.60
2672	NYSE	PTY	Wed, Aug 7, 2013	17.81	17.93	17.60	17.77
2671	NYSE	PTY	Tue, Aug 6, 2013	18.03	18.20	17.88	17.88
2670	NYSE	PTY	Mon, Aug 5, 2013	17.97	18.06	17.90	17.96
2669	NYSE	PTY	Fri, Aug 2, 2013	18.02	18.30	17.92	17.94
2668	NYSE	PTY	Thu, Aug 1, 2013	18.42	18.45	17.91	17.97
2667	NYSE	PTY	Wed, Jul 31, 2013	18.26	18.35	18.18	18.33
2666	NYSE	PTY	Tue, Jul 30, 2013	18.33	18.49	18.33	18.37
2665	NYSE	PTY	Mon, Jul 29, 2013	18.60	18.64	18.29	18.32
2664	NYSE	PTY	Fri, Jul 26, 2013	18.55	18.64	18.43	18.55
2663	NYSE	PTY	Thu, Jul 25, 2013	18.48	18.65	18.41	18.62
2662	NYSE	PTY	Wed, Jul 24, 2013	18.48	18.53	18.36	18.51
2661	NYSE	PTY	Tue, Jul 23, 2013	18.53	18.65	18.45	18.59
2660	NYSE	PTY	Mon, Jul 22, 2013	18.60	18.69	18.47	18.59
2659	NYSE	PTY	Fri, Jul 19, 2013	18.47	18.73	18.47	18.61
2658	NYSE	PTY	Thu, Jul 18, 2013	18.50	18.65	18.45	18.59
2657	NYSE	PTY	Wed, Jul 17, 2013	18.25	18.49	18.17	18.40
2656	NYSE	PTY	Tue, Jul 16, 2013	18.33	18.45	18.25	18.27
2655	NYSE	PTY	Mon, Jul 15, 2013	18.29	18.54	18.27	18.33
2654	NYSE	PTY	Fri, Jul 12, 2013	18.54	18.83	18.16	18.23
2653	NYSE	PTY	Thu, Jul 11, 2013	18.12	18.75	18.12	18.67
2652	NYSE	PTY	Wed, Jul 10, 2013	18.03	18.12	17.90	17.92
2651	NYSE	PTY	Tue, Jul 9, 2013	18.12	18.15	17.87	18.02
2650	NYSE	PTY	Mon, Jul 8, 2013	18.21	18.35	18.10	18.12
2649	NYSE	PTY	Fri, Jul 5, 2013	18.56	18.61	18.00	18.20
2648	NYSE	PTY	Wed, Jul 3, 2013	18.70	18.84	18.41	18.75
2647	NYSE	PTY	Tue, Jul 2, 2013	19.08	19.41	18.68	18.74
2646	NYSE	PTY	Mon, Jul 1, 2013	19.75	19.83	18.83	19.07
2645	NYSE	PTY	Fri, Jun 28, 2013	19.80	20.00	19.55	19.55
2644	NYSE	PTY	Thu, Jun 27, 2013	19.87	20.02	19.75	19.80
2643	NYSE	PTY	Wed, Jun 26, 2013	19.48	19.88	19.35	19.74
2642	NYSE	PTY	Tue, Jun 25, 2013	18.66	19.39	18.63	19.29
2641	NYSE	PTY	Mon, Jun 24, 2013	18.69	18.76	18.10	18.55
2640	NYSE	PTY	Fri, Jun 21, 2013	18.75	19.00	18.51	18.94
2639	NYSE	PTY	Thu, Jun 20, 2013	19.21	19.35	18.58	18.66
2638	NYSE	PTY	Wed, Jun 19, 2013	19.82	19.82	19.42	19.61
2637	NYSE	PTY	Tue, Jun 18, 2013	19.76	19.87	19.30	19.84
2636	NYSE	PTY	Mon, Jun 17, 2013	19.16	19.72	19.13	19.65
2635	NYSE	PTY	Fri, Jun 14, 2013	18.29	18.68	18.29	18.50
2634	NYSE	PTY	Thu, Jun 13, 2013	17.68	18.26	17.62	18.26
2633	NYSE	PTY	Wed, Jun 12, 2013	18.08	18.22	17.52	17.60
2632	NYSE	PTY	Tue, Jun 11, 2013	17.95	18.12	17.80	18.06
2631	NYSE	PTY	Mon, Jun 10, 2013	18.80	18.80	18.10	18.29
2630	NYSE	PTY	Fri, Jun 7, 2013	18.94	19.16	18.60	18.83
2629	NYSE	PTY	Thu, Jun 6, 2013	18.62	19.09	18.49	19.02
2628	NYSE	PTY	Wed, Jun 5, 2013	18.46	18.71	18.46	18.62
2627	NYSE	PTY	Tue, Jun 4, 2013	17.95	18.46	17.95	18.45
2626	NYSE	PTY	Mon, Jun 3, 2013	18.48	18.48	17.77	18.05
2625	NYSE	PTY	Fri, May 31, 2013	18.76	18.96	18.18	18.27
2624	NYSE	PTY	Thu, May 30, 2013	18.55	19.12	18.55	18.73
2623	NYSE	PTY	Wed, May 29, 2013	18.96	18.97	18.11	18.62
2622	NYSE	PTY	Tue, May 28, 2013	20.15	20.17	18.85	19.12
2621	NYSE	PTY	Fri, May 24, 2013	20.38	20.45	19.92	20.05
2620	NYSE	PTY	Thu, May 23, 2013	20.17	20.35	19.97	20.35
2619	NYSE	PTY	Wed, May 22, 2013	19.92	20.54	19.88	20.23
2618	NYSE	PTY	Tue, May 21, 2013	20.20	20.33	19.68	19.98
2617	NYSE	PTY	Mon, May 20, 2013	20.90	20.90	20.10	20.31
2616	NYSE	PTY	Fri, May 17, 2013	21.29	21.38	20.85	20.93
2615	NYSE	PTY	Thu, May 16, 2013	21.50	21.56	21.25	21.33
2614	NYSE	PTY	Wed, May 15, 2013	21.65	21.72	21.55	21.55
2613	NYSE	PTY	Tue, May 14, 2013	21.65	21.71	21.55	21.68
2612	NYSE	PTY	Mon, May 13, 2013	21.94	22.00	21.68	21.71
2611	NYSE	PTY	Fri, May 10, 2013	21.93	22.10	21.93	21.94
2610	NYSE	PTY	Thu, May 9, 2013	21.97	22.05	21.94	21.95
2609	NYSE	PTY	Wed, May 8, 2013	22.05	22.20	22.05	22.10
2608	NYSE	PTY	Tue, May 7, 2013	22.10	22.15	22.05	22.06
2607	NYSE	PTY	Mon, May 6, 2013	22.09	22.14	22.02	22.09
2606	NYSE	PTY	Fri, May 3, 2013	22.06	22.12	21.98	22.00
2605	NYSE	PTY	Thu, May 2, 2013	22.06	22.10	21.95	22.00
2604	NYSE	PTY	Wed, May 1, 2013	21.95	22.08	21.91	21.96
2603	NYSE	PTY	Tue, Apr 30, 2013	21.94	21.94	21.76	21.82
2602	NYSE	PTY	Mon, Apr 29, 2013	21.97	22.01	21.86	21.91
2601	NYSE	PTY	Fri, Apr 26, 2013	22.01	22.01	21.90	21.97
2600	NYSE	PTY	Thu, Apr 25, 2013	21.89	22.01	21.89	21.95
2599	NYSE	PTY	Wed, Apr 24, 2013	21.67	22.00	21.67	21.92
2598	NYSE	PTY	Tue, Apr 23, 2013	21.60	21.79	21.60	21.72
2597	NYSE	PTY	Mon, Apr 22, 2013	21.56	21.62	21.46	21.58
2596	NYSE	PTY	Fri, Apr 19, 2013	21.44	21.62	21.40	21.51
2595	NYSE	PTY	Thu, Apr 18, 2013	21.43	21.59	21.38	21.41
2594	NYSE	PTY	Wed, Apr 17, 2013	21.30	21.52	21.24	21.43
2593	NYSE	PTY	Tue, Apr 16, 2013	21.16	21.31	21.10	21.29
2592	NYSE	PTY	Mon, Apr 15, 2013	21.28	21.28	21.14	21.14
2591	NYSE	PTY	Fri, Apr 12, 2013	21.18	21.21	21.15	21.19
2590	NYSE	PTY	Thu, Apr 11, 2013	21.26	21.32	21.15	21.16
2589	NYSE	PTY	Wed, Apr 10, 2013	21.22	21.37	21.22	21.28
2588	NYSE	PTY	Tue, Apr 9, 2013	21.26	21.30	21.15	21.15
2587	NYSE	PTY	Mon, Apr 8, 2013	21.40	21.53	21.32	21.40
2586	NYSE	PTY	Fri, Apr 5, 2013	21.30	21.41	21.23	21.35
2585	NYSE	PTY	Thu, Apr 4, 2013	21.27	21.37	21.26	21.29
2584	NYSE	PTY	Wed, Apr 3, 2013	21.46	21.46	21.26	21.26
2583	NYSE	PTY	Tue, Apr 2, 2013	21.70	21.71	21.26	21.36
2582	NYSE	PTY	Mon, Apr 1, 2013	21.71	21.71	21.53	21.57
2581	NYSE	PTY	Thu, Mar 28, 2013	21.57	21.64	21.43	21.52
2580	NYSE	PTY	Wed, Mar 27, 2013	21.43	21.55	21.35	21.42
2579	NYSE	PTY	Tue, Mar 26, 2013	21.33	21.44	21.30	21.36
2578	NYSE	PTY	Mon, Mar 25, 2013	21.51	21.65	21.26	21.29
2577	NYSE	PTY	Fri, Mar 22, 2013	21.40	21.60	21.38	21.47
2576	NYSE	PTY	Thu, Mar 21, 2013	21.45	21.59	21.31	21.36
2575	NYSE	PTY	Wed, Mar 20, 2013	21.19	21.47	21.19	21.41
2574	NYSE	PTY	Tue, Mar 19, 2013	21.04	21.32	20.96	21.20
2573	NYSE	PTY	Mon, Mar 18, 2013	20.62	21.20	20.51	20.96
2572	NYSE	PTY	Fri, Mar 15, 2013	21.47	21.55	20.64	20.74
2571	NYSE	PTY	Thu, Mar 14, 2013	21.88	21.93	21.47	21.49
2570	NYSE	PTY	Wed, Mar 13, 2013	21.70	21.83	21.68	21.68
2569	NYSE	PTY	Tue, Mar 12, 2013	21.87	21.96	21.68	21.68
2568	NYSE	PTY	Mon, Mar 11, 2013	21.78	21.88	21.73	21.84
2567	NYSE	PTY	Fri, Mar 8, 2013	21.66	21.91	21.62	21.75
2566	NYSE	PTY	Thu, Mar 7, 2013	21.93	21.93	21.46	21.64
2565	NYSE	PTY	Wed, Mar 6, 2013	22.07	22.17	22.00	22.06
2564	NYSE	PTY	Tue, Mar 5, 2013	22.04	22.10	21.95	22.02
2563	NYSE	PTY	Mon, Mar 4, 2013	21.76	22.04	21.76	21.97
2562	NYSE	PTY	Fri, Mar 1, 2013	21.83	21.91	21.66	21.75
2561	NYSE	PTY	Thu, Feb 28, 2013	21.70	21.81	21.61	21.67
2560	NYSE	PTY	Wed, Feb 27, 2013	21.69	21.75	21.57	21.63
2559	NYSE	PTY	Tue, Feb 26, 2013	21.64	21.69	21.23	21.69
2558	NYSE	PTY	Mon, Feb 25, 2013	21.43	21.67	21.43	21.54
2557	NYSE	PTY	Fri, Feb 22, 2013	21.29	21.51	21.29	21.45
2556	NYSE	PTY	Thu, Feb 21, 2013	21.55	21.58	21.18	21.27
2555	NYSE	PTY	Wed, Feb 20, 2013	21.41	21.49	21.36	21.41
2554	NYSE	PTY	Tue, Feb 19, 2013	21.28	21.43	21.24	21.33
2553	NYSE	PTY	Fri, Feb 15, 2013	21.13	21.22	21.10	21.17
2552	NYSE	PTY	Thu, Feb 14, 2013	21.42	21.47	21.02	21.06
2551	NYSE	PTY	Wed, Feb 13, 2013	21.50	21.53	21.33	21.36
2550	NYSE	PTY	Tue, Feb 12, 2013	21.72	21.73	21.48	21.50
2549	NYSE	PTY	Mon, Feb 11, 2013	21.69	21.69	21.37	21.56
2548	NYSE	PTY	Fri, Feb 8, 2013	21.40	21.79	21.37	21.47
2547	NYSE	PTY	Thu, Feb 7, 2013	21.42	21.48	21.22	21.37
2546	NYSE	PTY	Wed, Feb 6, 2013	21.31	21.44	21.30	21.41
2545	NYSE	PTY	Tue, Feb 5, 2013	21.16	21.32	21.16	21.29
2544	NYSE	PTY	Mon, Feb 4, 2013	21.08	21.40	20.96	21.06
2543	NYSE	PTY	Fri, Feb 1, 2013	20.39	20.42	20.30	20.41
2542	NYSE	PTY	Thu, Jan 31, 2013	20.20	20.35	20.17	20.30
2541	NYSE	PTY	Wed, Jan 30, 2013	20.22	20.33	20.17	20.27
2540	NYSE	PTY	Tue, Jan 29, 2013	20.28	20.35	20.21	20.24
2539	NYSE	PTY	Mon, Jan 28, 2013	20.35	20.37	20.20	20.21
2538	NYSE	PTY	Fri, Jan 25, 2013	20.41	20.42	20.30	20.32
2537	NYSE	PTY	Thu, Jan 24, 2013	20.47	20.52	20.31	20.36
2536	NYSE	PTY	Wed, Jan 23, 2013	20.54	20.57	20.40	20.44
2535	NYSE	PTY	Tue, Jan 22, 2013	20.47	20.61	20.40	20.55
2534	NYSE	PTY	Fri, Jan 18, 2013	20.31	20.50	20.30	20.44
2533	NYSE	PTY	Thu, Jan 17, 2013	20.20	20.30	20.15	20.27
2532	NYSE	PTY	Wed, Jan 16, 2013	20.23	20.23	20.05	20.20
2531	NYSE	PTY	Tue, Jan 15, 2013	20.28	20.34	20.12	20.20
2530	NYSE	PTY	Mon, Jan 14, 2013	20.23	20.26	20.00	20.12
2529	NYSE	PTY	Fri, Jan 11, 2013	20.10	20.22	20.03	20.22
2528	NYSE	PTY	Thu, Jan 10, 2013	20.00	20.04	19.82	19.97
2527	NYSE	PTY	Wed, Jan 9, 2013	19.88	20.15	19.85	20.14
2526	NYSE	PTY	Tue, Jan 8, 2013	19.92	20.00	19.82	19.85
2525	NYSE	PTY	Mon, Jan 7, 2013	19.75	19.92	19.70	19.92
2524	NYSE	PTY	Fri, Jan 4, 2013	19.62	19.79	19.60	19.68
2523	NYSE	PTY	Thu, Jan 3, 2013	19.87	20.14	19.53	19.62
2522	NYSE	PTY	Wed, Jan 2, 2013	19.55	19.91	19.53	19.87
2521	NYSE	PTY	Mon, Dec 31, 2012	19.50	19.54	19.40	19.41
2520	NYSE	PTY	Fri, Dec 28, 2012	19.63	19.67	19.40	19.50
2519	NYSE	PTY	Thu, Dec 27, 2012	20.05	20.05	19.56	19.72
2518	NYSE	PTY	Wed, Dec 26, 2012	19.67	19.96	19.60	19.92
2517	NYSE	PTY	Mon, Dec 24, 2012	20.54	20.60	20.37	20.60
2516	NYSE	PTY	Fri, Dec 21, 2012	20.33	20.60	20.32	20.37
2515	NYSE	PTY	Thu, Dec 20, 2012	20.59	20.61	20.47	20.48
2514	NYSE	PTY	Wed, Dec 19, 2012	20.55	20.61	20.30	20.61
2513	NYSE	PTY	Tue, Dec 18, 2012	19.65	20.14	19.63	20.00
2512	NYSE	PTY	Mon, Dec 17, 2012	19.80	19.88	19.66	19.69
2511	NYSE	PTY	Fri, Dec 14, 2012	19.95	20.03	19.72	19.80
2510	NYSE	PTY	Thu, Dec 13, 2012	20.10	20.10	19.84	19.95
2509	NYSE	PTY	Wed, Dec 12, 2012	20.20	20.20	20.05	20.07
2508	NYSE	PTY	Tue, Dec 11, 2012	20.18	20.20	19.99	20.16
2507	NYSE	PTY	Mon, Dec 10, 2012	20.27	20.45	20.05	20.27
2506	NYSE	PTY	Fri, Dec 7, 2012	20.15	20.31	20.15	20.24
2505	NYSE	PTY	Thu, Dec 6, 2012	20.31	20.39	20.09	20.11
2504	NYSE	PTY	Wed, Dec 5, 2012	20.35	20.41	20.30	20.33
2503	NYSE	PTY	Tue, Dec 4, 2012	20.50	20.50	20.32	20.39
2502	NYSE	PTY	Mon, Dec 3, 2012	20.40	20.50	20.26	20.46
2501	NYSE	PTY	Fri, Nov 30, 2012	20.40	20.45	20.26	20.37
2500	NYSE	PTY	Thu, Nov 29, 2012	20.26	20.49	20.26	20.45
2499	NYSE	PTY	Wed, Nov 28, 2012	20.36	20.36	20.19	20.28
2498	NYSE	PTY	Tue, Nov 27, 2012	20.27	20.38	20.18	20.36
2497	NYSE	PTY	Mon, Nov 26, 2012	20.11	20.33	20.09	20.23
2496	NYSE	PTY	Fri, Nov 23, 2012	20.10	20.20	20.06	20.20
2495	NYSE	PTY	Wed, Nov 21, 2012	20.00	20.10	19.88	20.10
2494	NYSE	PTY	Tue, Nov 20, 2012	20.08	20.08	19.90	19.98
2493	NYSE	PTY	Mon, Nov 19, 2012	20.09	20.14	19.79	20.09
2492	NYSE	PTY	Fri, Nov 16, 2012	18.95	19.91	18.90	19.84
2491	NYSE	PTY	Thu, Nov 15, 2012	19.02	19.11	18.76	18.96
2490	NYSE	PTY	Wed, Nov 14, 2012	19.87	19.87	19.25	19.30
2489	NYSE	PTY	Tue, Nov 13, 2012	20.05	20.20	19.96	19.99
2488	NYSE	PTY	Mon, Nov 12, 2012	20.49	20.49	20.06	20.08
2487	NYSE	PTY	Fri, Nov 9, 2012	20.45	20.56	20.20	20.43
2486	NYSE	PTY	Thu, Nov 8, 2012	20.49	20.62	20.37	20.49
2485	NYSE	PTY	Wed, Nov 7, 2012	20.51	20.59	20.41	20.56
2484	NYSE	PTY	Tue, Nov 6, 2012	20.53	20.66	20.45	20.56
2483	NYSE	PTY	Mon, Nov 5, 2012	20.61	20.70	20.41	20.46
2482	NYSE	PTY	Fri, Nov 2, 2012	20.49	20.67	20.45	20.56
2481	NYSE	PTY	Thu, Nov 1, 2012	20.37	20.47	20.27	20.44
2480	NYSE	PTY	Wed, Oct 31, 2012	20.25	20.39	20.01	20.29
2479	NYSE	PTY	Fri, Oct 26, 2012	20.43	20.43	19.96	20.40
2478	NYSE	PTY	Thu, Oct 25, 2012	20.82	20.85	20.33	20.43
2477	NYSE	PTY	Wed, Oct 24, 2012	20.67	20.69	20.45	20.60
2476	NYSE	PTY	Tue, Oct 23, 2012	20.60	20.66	20.40	20.64
2475	NYSE	PTY	Mon, Oct 22, 2012	20.59	20.69	20.55	20.69
2474	NYSE	PTY	Fri, Oct 19, 2012	20.50	20.61	20.43	20.48
2473	NYSE	PTY	Thu, Oct 18, 2012	20.58	20.65	20.50	20.60
2472	NYSE	PTY	Wed, Oct 17, 2012	20.42	20.64	20.42	20.61
2471	NYSE	PTY	Tue, Oct 16, 2012	20.44	20.53	20.35	20.42
2470	NYSE	PTY	Mon, Oct 15, 2012	20.42	20.48	20.16	20.44
2469	NYSE	PTY	Fri, Oct 12, 2012	20.25	20.60	20.17	20.41
2468	NYSE	PTY	Thu, Oct 11, 2012	19.39	20.00	19.33	19.92
2467	NYSE	PTY	Wed, Oct 10, 2012	19.80	19.80	19.06	19.55
2466	NYSE	PTY	Tue, Oct 9, 2012	20.48	20.56	19.95	20.01
2465	NYSE	PTY	Mon, Oct 8, 2012	20.55	20.67	20.38	20.67
2464	NYSE	PTY	Fri, Oct 5, 2012	20.38	20.61	20.36	20.55
2463	NYSE	PTY	Thu, Oct 4, 2012	20.35	20.40	20.25	20.40
2462	NYSE	PTY	Wed, Oct 3, 2012	20.36	20.36	20.20	20.32
2461	NYSE	PTY	Tue, Oct 2, 2012	20.27	20.39	20.13	20.33
2460	NYSE	PTY	Mon, Oct 1, 2012	20.14	20.27	20.07	20.25
2459	NYSE	PTY	Fri, Sep 28, 2012	19.96	20.16	19.86	20.10
2458	NYSE	PTY	Thu, Sep 27, 2012	19.96	20.08	19.91	20.06
2457	NYSE	PTY	Wed, Sep 26, 2012	20.08	20.08	19.92	19.99
2456	NYSE	PTY	Tue, Sep 25, 2012	19.91	20.10	19.91	20.01
2455	NYSE	PTY	Mon, Sep 24, 2012	19.90	20.03	19.88	19.90
2454	NYSE	PTY	Fri, Sep 21, 2012	19.90	20.08	19.89	19.90
2453	NYSE	PTY	Thu, Sep 20, 2012	20.05	20.09	19.91	19.94
2452	NYSE	PTY	Wed, Sep 19, 2012	19.96	20.08	19.96	20.05
2451	NYSE	PTY	Tue, Sep 18, 2012	19.96	20.09	19.96	19.97
2450	NYSE	PTY	Mon, Sep 17, 2012	19.77	20.05	19.77	20.05
2449	NYSE	PTY	Fri, Sep 14, 2012	19.80	19.94	19.76	19.83
2448	NYSE	PTY	Thu, Sep 13, 2012	19.65	19.86	19.62	19.76
2447	NYSE	PTY	Wed, Sep 12, 2012	20.00	20.08	19.60	19.64
2446	NYSE	PTY	Tue, Sep 11, 2012	19.93	20.17	19.92	20.10
2445	NYSE	PTY	Mon, Sep 10, 2012	19.81	20.01	19.81	19.97
2444	NYSE	PTY	Fri, Sep 7, 2012	19.82	19.87	19.64	19.81
2443	NYSE	PTY	Thu, Sep 6, 2012	20.04	20.06	19.82	19.82
2442	NYSE	PTY	Wed, Sep 5, 2012	20.02	20.17	20.00	20.01
2441	NYSE	PTY	Tue, Sep 4, 2012	20.23	20.25	20.00	20.04
2440	NYSE	PTY	Fri, Aug 31, 2012	20.24	20.24	19.98	20.09
2439	NYSE	PTY	Thu, Aug 30, 2012	20.22	20.25	20.15	20.20
2438	NYSE	PTY	Wed, Aug 29, 2012	20.15	20.25	20.14	20.22
2437	NYSE	PTY	Tue, Aug 28, 2012	19.98	20.14	19.98	20.13
2436	NYSE	PTY	Mon, Aug 27, 2012	19.97	20.07	19.94	19.98
2435	NYSE	PTY	Fri, Aug 24, 2012	19.99	20.08	19.90	20.01
2434	NYSE	PTY	Thu, Aug 23, 2012	20.09	20.09	19.91	19.99
2433	NYSE	PTY	Wed, Aug 22, 2012	19.93	20.12	19.88	20.06
2432	NYSE	PTY	Tue, Aug 21, 2012	19.97	20.00	19.93	19.95
2431	NYSE	PTY	Mon, Aug 20, 2012	20.07	20.07	19.89	19.97
2430	NYSE	PTY	Fri, Aug 17, 2012	20.09	20.10	19.95	20.10
2429	NYSE	PTY	Thu, Aug 16, 2012	19.83	20.09	19.71	20.09
2428	NYSE	PTY	Wed, Aug 15, 2012	19.55	19.77	19.55	19.76
2427	NYSE	PTY	Tue, Aug 14, 2012	19.42	19.64	19.32	19.50
2426	NYSE	PTY	Mon, Aug 13, 2012	19.95	19.97	19.76	19.79
2425	NYSE	PTY	Fri, Aug 10, 2012	20.01	20.10	19.89	19.95
2424	NYSE	PTY	Thu, Aug 9, 2012	20.02	20.10	19.96	20.05
2423	NYSE	PTY	Wed, Aug 8, 2012	19.88	20.07	19.85	20.05
2422	NYSE	PTY	Tue, Aug 7, 2012	19.83	19.95	19.83	19.86
2421	NYSE	PTY	Mon, Aug 6, 2012	20.00	20.00	19.80	19.88
2420	NYSE	PTY	Fri, Aug 3, 2012	19.76	19.92	19.76	19.89
2419	NYSE	PTY	Thu, Aug 2, 2012	19.98	20.00	19.56	19.74
2418	NYSE	PTY	Wed, Aug 1, 2012	19.86	20.00	19.75	19.97
2417	NYSE	PTY	Tue, Jul 31, 2012	19.66	19.75	19.56	19.70
2416	NYSE	PTY	Mon, Jul 30, 2012	19.56	19.63	19.44	19.63
2415	NYSE	PTY	Fri, Jul 27, 2012	19.43	19.50	19.42	19.48
2414	NYSE	PTY	Thu, Jul 26, 2012	19.46	19.50	19.38	19.41
2413	NYSE	PTY	Wed, Jul 25, 2012	19.53	19.56	19.36	19.46
2412	NYSE	PTY	Tue, Jul 24, 2012	19.41	19.55	19.40	19.48
2411	NYSE	PTY	Mon, Jul 23, 2012	19.42	19.48	19.33	19.45
2410	NYSE	PTY	Fri, Jul 20, 2012	19.44	19.62	19.38	19.57
2409	NYSE	PTY	Thu, Jul 19, 2012	19.40	19.54	19.39	19.50
2408	NYSE	PTY	Wed, Jul 18, 2012	19.34	19.44	19.32	19.40
2407	NYSE	PTY	Tue, Jul 17, 2012	19.36	19.40	19.33	19.40
2406	NYSE	PTY	Mon, Jul 16, 2012	19.28	19.44	19.25	19.33
2405	NYSE	PTY	Fri, Jul 13, 2012	19.30	19.37	19.21	19.21
2404	NYSE	PTY	Thu, Jul 12, 2012	19.21	19.34	19.17	19.26
2403	NYSE	PTY	Wed, Jul 11, 2012	19.29	19.41	19.27	19.34
2402	NYSE	PTY	Tue, Jul 10, 2012	19.35	19.35	19.20	19.27
2401	NYSE	PTY	Mon, Jul 9, 2012	19.20	19.44	19.20	19.38
2400	NYSE	PTY	Fri, Jul 6, 2012	19.15	19.34	19.12	19.33
2399	NYSE	PTY	Thu, Jul 5, 2012	19.03	19.22	19.00	19.18
2398	NYSE	PTY	Tue, Jul 3, 2012	18.98	19.05	18.96	19.04
2397	NYSE	PTY	Mon, Jul 2, 2012	18.71	19.04	18.71	18.94
2396	NYSE	PTY	Fri, Jun 29, 2012	18.75	18.85	18.67	18.73
2395	NYSE	PTY	Thu, Jun 28, 2012	18.60	18.77	18.58	18.74
2394	NYSE	PTY	Wed, Jun 27, 2012	18.64	18.66	18.56	18.58
2393	NYSE	PTY	Tue, Jun 26, 2012	18.65	18.71	18.33	18.63
2392	NYSE	PTY	Mon, Jun 25, 2012	18.70	18.72	18.48	18.66
2391	NYSE	PTY	Fri, Jun 22, 2012	18.56	18.75	18.55	18.72
2390	NYSE	PTY	Thu, Jun 21, 2012	18.50	18.67	18.50	18.57
2389	NYSE	PTY	Wed, Jun 20, 2012	18.39	18.57	18.33	18.57
2388	NYSE	PTY	Tue, Jun 19, 2012	18.11	18.37	18.11	18.36
2387	NYSE	PTY	Mon, Jun 18, 2012	17.94	18.13	17.93	18.13
2386	NYSE	PTY	Fri, Jun 15, 2012	18.00	18.10	17.94	18.07
2385	NYSE	PTY	Thu, Jun 14, 2012	17.94	18.07	17.94	18.07
2384	NYSE	PTY	Wed, Jun 13, 2012	17.98	18.04	17.83	18.04
2383	NYSE	PTY	Tue, Jun 12, 2012	17.96	17.96	17.78	17.95
2382	NYSE	PTY	Mon, Jun 11, 2012	18.17	18.17	17.90	17.94
2381	NYSE	PTY	Fri, Jun 8, 2012	17.95	18.11	17.86	18.06
2380	NYSE	PTY	Thu, Jun 7, 2012	17.89	17.95	17.80	17.94
2379	NYSE	PTY	Wed, Jun 6, 2012	18.13	18.13	17.92	17.98
2378	NYSE	PTY	Tue, Jun 5, 2012	17.99	18.06	17.86	17.99
2377	NYSE	PTY	Mon, Jun 4, 2012	17.86	17.99	17.67	17.96
2376	NYSE	PTY	Fri, Jun 1, 2012	17.94	18.12	17.79	17.86
2375	NYSE	PTY	Thu, May 31, 2012	18.06	18.06	17.87	18.02
2374	NYSE	PTY	Wed, May 30, 2012	18.15	18.16	17.97	18.06
2373	NYSE	PTY	Tue, May 29, 2012	18.28	18.28	18.15	18.19
2372	NYSE	PTY	Fri, May 25, 2012	18.04	18.28	17.95	18.28
2371	NYSE	PTY	Thu, May 24, 2012	17.80	18.05	17.65	18.05
2370	NYSE	PTY	Wed, May 23, 2012	17.54	17.84	17.51	17.81
2369	NYSE	PTY	Tue, May 22, 2012	17.62	17.77	17.56	17.60
2368	NYSE	PTY	Mon, May 21, 2012	17.39	17.62	17.28	17.60
2367	NYSE	PTY	Fri, May 18, 2012	17.16	17.57	17.16	17.38
2366	NYSE	PTY	Thu, May 17, 2012	17.65	17.82	17.11	17.16
2365	NYSE	PTY	Wed, May 16, 2012	17.67	17.90	17.57	17.65
2364	NYSE	PTY	Tue, May 15, 2012	17.91	18.06	17.62	17.69
2363	NYSE	PTY	Mon, May 14, 2012	18.15	18.24	17.83	17.84
2362	NYSE	PTY	Fri, May 11, 2012	18.26	18.37	18.20	18.26
2361	NYSE	PTY	Thu, May 10, 2012	18.28	18.29	18.11	18.27
2360	NYSE	PTY	Wed, May 9, 2012	18.13	18.22	18.12	18.16
2359	NYSE	PTY	Tue, May 8, 2012	18.34	18.38	18.25	18.29
2358	NYSE	PTY	Mon, May 7, 2012	18.21	18.35	18.21	18.34
2357	NYSE	PTY	Fri, May 4, 2012	18.23	18.31	18.18	18.20
2356	NYSE	PTY	Thu, May 3, 2012	18.25	18.27	18.20	18.21
2355	NYSE	PTY	Wed, May 2, 2012	18.41	18.51	18.24	18.25
2354	NYSE	PTY	Tue, May 1, 2012	18.27	18.35	18.15	18.15
2353	NYSE	PTY	Mon, Apr 30, 2012	18.08	18.21	18.08	18.17
2352	NYSE	PTY	Fri, Apr 27, 2012	18.20	18.24	18.06	18.18
2351	NYSE	PTY	Thu, Apr 26, 2012	18.09	18.23	18.06	18.22
2350	NYSE	PTY	Wed, Apr 25, 2012	18.07	18.18	18.06	18.09
2349	NYSE	PTY	Tue, Apr 24, 2012	17.96	18.15	17.96	18.10
2348	NYSE	PTY	Mon, Apr 23, 2012	18.01	18.12	17.93	18.01
2347	NYSE	PTY	Fri, Apr 20, 2012	18.21	18.28	18.03	18.04
2346	NYSE	PTY	Thu, Apr 19, 2012	18.17	18.35	18.16	18.22
2345	NYSE	PTY	Wed, Apr 18, 2012	18.16	18.28	18.14	18.16
2344	NYSE	PTY	Tue, Apr 17, 2012	18.16	18.26	18.11	18.20
2343	NYSE	PTY	Mon, Apr 16, 2012	18.10	18.22	17.97	18.10
2342	NYSE	PTY	Fri, Apr 13, 2012	17.93	18.03	17.83	17.92
2341	NYSE	PTY	Thu, Apr 12, 2012	18.04	18.11	17.88	18.05
2340	NYSE	PTY	Wed, Apr 11, 2012	17.93	18.12	17.82	17.99
2339	NYSE	PTY	Tue, Apr 10, 2012	18.06	18.13	17.64	17.75
2338	NYSE	PTY	Mon, Apr 9, 2012	18.34	18.35	18.12	18.28
2337	NYSE	PTY	Thu, Apr 5, 2012	19.23	19.23	18.31	18.33
2336	NYSE	PTY	Wed, Apr 4, 2012	18.63	18.67	18.51	18.55
2335	NYSE	PTY	Tue, Apr 3, 2012	18.75	18.75	18.61	18.67
2334	NYSE	PTY	Mon, Apr 2, 2012	18.61	18.71	18.49	18.71
2333	NYSE	PTY	Fri, Mar 30, 2012	18.63	18.73	18.58	18.61
2332	NYSE	PTY	Thu, Mar 29, 2012	18.50	18.65	18.39	18.65
2331	NYSE	PTY	Wed, Mar 28, 2012	18.64	18.80	18.47	18.53
2330	NYSE	PTY	Tue, Mar 27, 2012	18.74	18.83	18.50	18.64
2329	NYSE	PTY	Mon, Mar 26, 2012	19.08	19.08	18.78	18.78
2328	NYSE	PTY	Fri, Mar 23, 2012	18.95	19.08	18.75	19.07
2327	NYSE	PTY	Thu, Mar 22, 2012	18.75	19.06	18.69	18.90
2326	NYSE	PTY	Wed, Mar 21, 2012	18.59	18.89	18.55	18.75
2325	NYSE	PTY	Tue, Mar 20, 2012	18.30	18.75	18.26	18.63
2324	NYSE	PTY	Mon, Mar 19, 2012	18.50	18.68	18.36	18.42
2323	NYSE	PTY	Fri, Mar 16, 2012	18.80	18.81	18.20	18.47
2322	NYSE	PTY	Thu, Mar 15, 2012	19.21	19.21	18.83	18.84
2321	NYSE	PTY	Wed, Mar 14, 2012	19.27	19.27	18.94	19.18
2320	NYSE	PTY	Tue, Mar 13, 2012	19.11	19.27	19.11	19.25
2319	NYSE	PTY	Mon, Mar 12, 2012	19.15	19.30	19.05	19.11
2318	NYSE	PTY	Fri, Mar 9, 2012	19.31	19.45	19.15	19.19
2317	NYSE	PTY	Thu, Mar 8, 2012	19.08	19.37	19.00	19.33
2316	NYSE	PTY	Wed, Mar 7, 2012	18.75	19.19	18.75	19.14
2315	NYSE	PTY	Tue, Mar 6, 2012	19.25	19.29	18.62	18.72
2314	NYSE	PTY	Mon, Mar 5, 2012	19.43	19.44	19.06	19.33
2313	NYSE	PTY	Fri, Mar 2, 2012	19.25	19.43	19.22	19.43
2312	NYSE	PTY	Thu, Mar 1, 2012	19.15	19.32	19.10	19.28
2311	NYSE	PTY	Wed, Feb 29, 2012	18.99	19.17	18.97	19.15
2310	NYSE	PTY	Tue, Feb 28, 2012	19.09	19.17	18.96	19.01
2309	NYSE	PTY	Mon, Feb 27, 2012	19.16	19.17	19.06	19.13
2308	NYSE	PTY	Fri, Feb 24, 2012	19.01	19.18	19.00	19.18
2307	NYSE	PTY	Thu, Feb 23, 2012	19.02	19.10	18.95	19.00
2306	NYSE	PTY	Wed, Feb 22, 2012	18.99	19.11	18.96	19.10
2305	NYSE	PTY	Tue, Feb 21, 2012	18.91	19.12	18.90	18.99
2304	NYSE	PTY	Fri, Feb 17, 2012	18.90	18.95	18.86	18.93
2303	NYSE	PTY	Thu, Feb 16, 2012	18.76	18.88	18.66	18.88
2302	NYSE	PTY	Wed, Feb 15, 2012	18.73	18.82	18.66	18.79
2301	NYSE	PTY	Tue, Feb 14, 2012	18.81	18.82	18.63	18.71
2300	NYSE	PTY	Mon, Feb 13, 2012	18.92	18.92	18.80	18.85
2299	NYSE	PTY	Fri, Feb 10, 2012	18.78	18.88	18.78	18.86
2298	NYSE	PTY	Thu, Feb 9, 2012	18.84	18.93	18.80	18.82
2297	NYSE	PTY	Wed, Feb 8, 2012	18.85	19.00	18.80	18.93
2296	NYSE	PTY	Tue, Feb 7, 2012	18.82	19.00	18.81	18.92
2295	NYSE	PTY	Mon, Feb 6, 2012	18.86	18.93	18.70	18.80
2294	NYSE	PTY	Fri, Feb 3, 2012	19.15	19.16	18.83	18.89
2293	NYSE	PTY	Thu, Feb 2, 2012	18.95	19.10	18.93	19.09
2292	NYSE	PTY	Wed, Feb 1, 2012	18.97	19.09	18.91	18.97
2291	NYSE	PTY	Tue, Jan 31, 2012	18.71	19.00	18.69	18.90
2290	NYSE	PTY	Mon, Jan 30, 2012	18.67	18.82	18.62	18.70
2289	NYSE	PTY	Fri, Jan 27, 2012	18.68	18.75	18.56	18.68
2288	NYSE	PTY	Thu, Jan 26, 2012	18.64	18.72	18.52	18.68
2287	NYSE	PTY	Wed, Jan 25, 2012	18.40	18.65	18.33	18.64
2286	NYSE	PTY	Tue, Jan 24, 2012	18.29	18.42	18.16	18.40
2285	NYSE	PTY	Mon, Jan 23, 2012	18.43	18.43	18.28	18.33
2284	NYSE	PTY	Fri, Jan 20, 2012	18.21	18.47	18.21	18.43
2283	NYSE	PTY	Thu, Jan 19, 2012	18.20	18.34	18.09	18.26
2282	NYSE	PTY	Wed, Jan 18, 2012	17.84	18.30	17.80	18.18
2281	NYSE	PTY	Tue, Jan 17, 2012	17.80	17.99	17.67	17.90
2280	NYSE	PTY	Fri, Jan 13, 2012	17.59	17.74	17.57	17.70
2279	NYSE	PTY	Thu, Jan 12, 2012	17.50	17.77	17.40	17.71
2278	NYSE	PTY	Wed, Jan 11, 2012	17.44	17.63	17.44	17.55
2277	NYSE	PTY	Tue, Jan 10, 2012	17.75	17.79	17.64	17.65
2276	NYSE	PTY	Mon, Jan 9, 2012	17.68	17.88	17.64	17.65
2275	NYSE	PTY	Fri, Jan 6, 2012	17.65	17.84	17.62	17.75
2274	NYSE	PTY	Thu, Jan 5, 2012	17.63	17.87	17.62	17.68
2273	NYSE	PTY	Wed, Jan 4, 2012	17.20	17.62	17.07	17.59
2272	NYSE	PTY	Tue, Jan 3, 2012	17.52	17.59	17.06	17.16
2271	NYSE	PTY	Fri, Dec 30, 2011	17.20	17.37	17.10	17.37
2270	NYSE	PTY	Thu, Dec 29, 2011	17.40	17.48	17.20	17.26
2269	NYSE	PTY	Wed, Dec 28, 2011	17.81	17.92	17.32	17.44
2268	NYSE	PTY	Tue, Dec 27, 2011	18.49	18.84	18.41	18.45
2267	NYSE	PTY	Fri, Dec 23, 2011	18.09	18.47	18.09	18.44
2266	NYSE	PTY	Thu, Dec 22, 2011	17.67	18.10	17.55	18.04
2265	NYSE	PTY	Wed, Dec 21, 2011	17.65	17.70	17.32	17.69
2264	NYSE	PTY	Tue, Dec 20, 2011	16.89	17.59	16.89	17.55
2263	NYSE	PTY	Mon, Dec 19, 2011	17.02	17.05	16.78	16.84
2262	NYSE	PTY	Fri, Dec 16, 2011	16.75	17.17	16.74	17.08
2261	NYSE	PTY	Thu, Dec 15, 2011	16.72	16.80	16.62	16.70
2260	NYSE	PTY	Wed, Dec 14, 2011	16.63	16.75	16.59	16.71
2259	NYSE	PTY	Tue, Dec 13, 2011	16.86	17.09	16.79	16.88
2258	NYSE	PTY	Mon, Dec 12, 2011	17.28	17.31	16.88	16.94
2257	NYSE	PTY	Fri, Dec 9, 2011	17.17	17.48	17.05	17.46
2256	NYSE	PTY	Thu, Dec 8, 2011	17.01	17.21	16.98	17.20
2255	NYSE	PTY	Wed, Dec 7, 2011	16.98	17.25	16.98	17.13
2254	NYSE	PTY	Tue, Dec 6, 2011	16.86	17.09	16.86	17.01
2253	NYSE	PTY	Mon, Dec 5, 2011	17.19	17.19	16.77	16.86
2252	NYSE	PTY	Fri, Dec 2, 2011	16.90	17.12	16.90	17.02
2251	NYSE	PTY	Thu, Dec 1, 2011	16.81	16.93	16.76	16.83
2250	NYSE	PTY	Wed, Nov 30, 2011	16.73	16.88	16.64	16.78
2249	NYSE	PTY	Tue, Nov 29, 2011	16.39	16.63	16.35	16.49
2248	NYSE	PTY	Mon, Nov 28, 2011	16.70	16.72	16.34	16.40
2247	NYSE	PTY	Fri, Nov 25, 2011	16.34	16.59	16.34	16.40
2246	NYSE	PTY	Wed, Nov 23, 2011	16.88	16.88	16.60	16.60
2245	NYSE	PTY	Tue, Nov 22, 2011	16.70	17.15	16.62	17.11
2244	NYSE	PTY	Mon, Nov 21, 2011	16.28	16.69	16.08	16.68
2243	NYSE	PTY	Fri, Nov 18, 2011	16.71	16.74	16.34	16.41
2242	NYSE	PTY	Thu, Nov 17, 2011	16.91	17.07	16.63	16.66
2241	NYSE	PTY	Wed, Nov 16, 2011	17.23	17.39	16.99	16.99
2240	NYSE	PTY	Tue, Nov 15, 2011	17.36	17.49	17.23	17.23
2239	NYSE	PTY	Mon, Nov 14, 2011	17.85	17.85	17.50	17.53
2238	NYSE	PTY	Fri, Nov 11, 2011	18.11	18.11	17.85	17.85
2237	NYSE	PTY	Thu, Nov 10, 2011	18.12	18.12	17.87	17.99
2236	NYSE	PTY	Wed, Nov 9, 2011	18.24	18.31	17.86	17.86
2235	NYSE	PTY	Tue, Nov 8, 2011	18.32	18.49	18.14	18.46
2234	NYSE	PTY	Mon, Nov 7, 2011	18.07	18.28	18.02	18.24
2233	NYSE	PTY	Fri, Nov 4, 2011	18.13	18.16	17.94	18.00
2232	NYSE	PTY	Thu, Nov 3, 2011	18.29	18.29	18.01	18.21
2231	NYSE	PTY	Wed, Nov 2, 2011	17.88	18.34	17.77	18.29
2230	NYSE	PTY	Tue, Nov 1, 2011	17.66	17.74	17.42	17.68
2229	NYSE	PTY	Mon, Oct 31, 2011	17.69	17.99	17.65	17.90
2228	NYSE	PTY	Fri, Oct 28, 2011	17.29	17.76	17.25	17.74
2227	NYSE	PTY	Thu, Oct 27, 2011	17.20	17.50	17.16	17.29
2226	NYSE	PTY	Wed, Oct 26, 2011	16.79	17.03	16.76	17.00
2225	NYSE	PTY	Tue, Oct 25, 2011	17.20	17.20	16.71	16.76
2224	NYSE	PTY	Mon, Oct 24, 2011	17.07	17.33	17.06	17.19
2223	NYSE	PTY	Fri, Oct 21, 2011	17.17	17.34	17.02	17.12
2222	NYSE	PTY	Thu, Oct 20, 2011	16.70	17.15	16.70	17.15
2221	NYSE	PTY	Wed, Oct 19, 2011	16.93	17.05	16.80	16.80
2220	NYSE	PTY	Tue, Oct 18, 2011	16.74	17.12	16.67	17.10
2219	NYSE	PTY	Mon, Oct 17, 2011	17.12	17.12	16.62	16.71
2218	NYSE	PTY	Fri, Oct 14, 2011	17.25	17.40	16.85	17.10
2217	NYSE	PTY	Thu, Oct 13, 2011	17.00	17.46	16.77	17.25
2216	NYSE	PTY	Wed, Oct 12, 2011	16.82	17.08	16.82	17.00
2215	NYSE	PTY	Tue, Oct 11, 2011	17.13	17.13	16.68	16.80
2214	NYSE	PTY	Mon, Oct 10, 2011	16.75	17.45	16.75	17.45
2213	NYSE	PTY	Fri, Oct 7, 2011	16.32	16.78	16.24	16.72
2212	NYSE	PTY	Thu, Oct 6, 2011	15.63	16.42	15.63	16.26
2211	NYSE	PTY	Wed, Oct 5, 2011	15.33	15.68	15.31	15.64
2210	NYSE	PTY	Tue, Oct 4, 2011	15.53	15.53	14.70	15.33
2209	NYSE	PTY	Mon, Oct 3, 2011	16.41	16.50	15.73	15.77
2208	NYSE	PTY	Fri, Sep 30, 2011	16.53	16.72	16.41	16.54
2207	NYSE	PTY	Thu, Sep 29, 2011	16.74	16.81	16.56	16.65
2206	NYSE	PTY	Wed, Sep 28, 2011	16.40	16.67	16.33	16.62
2205	NYSE	PTY	Tue, Sep 27, 2011	16.22	16.64	16.07	16.40
2204	NYSE	PTY	Mon, Sep 26, 2011	16.44	16.54	15.83	16.15
2203	NYSE	PTY	Fri, Sep 23, 2011	17.07	17.12	16.15	16.51
2202	NYSE	PTY	Thu, Sep 22, 2011	17.36	17.49	17.10	17.18
2201	NYSE	PTY	Wed, Sep 21, 2011	17.93	17.94	17.60	17.62
2200	NYSE	PTY	Tue, Sep 20, 2011	17.37	17.80	17.37	17.76
2199	NYSE	PTY	Mon, Sep 19, 2011	17.04	17.47	16.88	17.43
2198	NYSE	PTY	Fri, Sep 16, 2011	17.38	17.43	17.15	17.19
2197	NYSE	PTY	Thu, Sep 15, 2011	17.79	17.83	17.39	17.40
2196	NYSE	PTY	Wed, Sep 14, 2011	17.92	17.99	17.66	17.84
2195	NYSE	PTY	Tue, Sep 13, 2011	18.21	18.21	17.88	17.93
2194	NYSE	PTY	Mon, Sep 12, 2011	18.06	18.20	18.02	18.11
2193	NYSE	PTY	Fri, Sep 9, 2011	18.48	18.61	18.26	18.34
2192	NYSE	PTY	Thu, Sep 8, 2011	18.66	18.67	18.54	18.62
2191	NYSE	PTY	Wed, Sep 7, 2011	18.43	18.78	18.43	18.75
2190	NYSE	PTY	Tue, Sep 6, 2011	18.20	18.46	18.19	18.36
2189	NYSE	PTY	Fri, Sep 2, 2011	18.33	18.88	18.25	18.57
2188	NYSE	PTY	Thu, Sep 1, 2011	19.04	19.06	18.82	18.83
2187	NYSE	PTY	Wed, Aug 31, 2011	19.00	19.15	18.89	19.04
2186	NYSE	PTY	Tue, Aug 30, 2011	18.61	18.98	18.59	18.90
2185	NYSE	PTY	Mon, Aug 29, 2011	18.37	18.75	18.30	18.75
2184	NYSE	PTY	Fri, Aug 26, 2011	18.06	18.36	18.02	18.30
2183	NYSE	PTY	Thu, Aug 25, 2011	18.33	18.34	18.06	18.16
2182	NYSE	PTY	Wed, Aug 24, 2011	18.28	18.33	18.18	18.26
2181	NYSE	PTY	Tue, Aug 23, 2011	18.22	18.39	18.17	18.30
2180	NYSE	PTY	Mon, Aug 22, 2011	18.51	18.60	18.12	18.28
2179	NYSE	PTY	Fri, Aug 19, 2011	18.50	18.85	18.33	18.42
2178	NYSE	PTY	Thu, Aug 18, 2011	18.55	18.68	18.25	18.59
2177	NYSE	PTY	Wed, Aug 17, 2011	18.84	19.11	18.84	18.92
2176	NYSE	PTY	Tue, Aug 16, 2011	19.04	19.11	18.80	18.85
2175	NYSE	PTY	Mon, Aug 15, 2011	18.73	19.15	18.70	19.13
2174	NYSE	PTY	Fri, Aug 12, 2011	18.92	18.99	18.60	18.70
2173	NYSE	PTY	Thu, Aug 11, 2011	18.45	19.10	18.39	18.92
2172	NYSE	PTY	Wed, Aug 10, 2011	18.77	18.80	18.25	18.37
2171	NYSE	PTY	Tue, Aug 9, 2011	17.73	18.68	17.26	18.61
2170	NYSE	PTY	Mon, Aug 8, 2011	18.52	18.54	17.45	17.91
2169	NYSE	PTY	Fri, Aug 5, 2011	19.52	19.61	18.51	19.29
2168	NYSE	PTY	Thu, Aug 4, 2011	19.82	19.82	19.47	19.52
2167	NYSE	PTY	Wed, Aug 3, 2011	19.89	19.98	19.53	19.83
2166	NYSE	PTY	Tue, Aug 2, 2011	19.92	20.07	19.77	19.89
2165	NYSE	PTY	Mon, Aug 1, 2011	19.95	20.21	19.46	19.84
2164	NYSE	PTY	Fri, Jul 29, 2011	19.10	19.61	19.04	19.34
2163	NYSE	PTY	Thu, Jul 28, 2011	19.27	19.39	19.03	19.24
2162	NYSE	PTY	Wed, Jul 27, 2011	19.66	19.75	19.19	19.21
2161	NYSE	PTY	Tue, Jul 26, 2011	19.98	20.04	19.56	19.84
2160	NYSE	PTY	Mon, Jul 25, 2011	20.06	20.27	19.85	19.85
2159	NYSE	PTY	Fri, Jul 22, 2011	20.30	20.30	20.16	20.27
2158	NYSE	PTY	Thu, Jul 21, 2011	20.09	20.29	19.99	20.29
2157	NYSE	PTY	Wed, Jul 20, 2011	19.81	20.08	19.81	19.94
2156	NYSE	PTY	Tue, Jul 19, 2011	19.83	19.89	19.56	19.80
2155	NYSE	PTY	Mon, Jul 18, 2011	19.96	20.03	19.48	19.66
2154	NYSE	PTY	Fri, Jul 15, 2011	20.12	20.18	19.92	19.97
2153	NYSE	PTY	Thu, Jul 14, 2011	20.52	20.52	20.13	20.20
2152	NYSE	PTY	Wed, Jul 13, 2011	20.38	20.52	20.28	20.50
2151	NYSE	PTY	Tue, Jul 12, 2011	20.60	20.64	20.38	20.42
2150	NYSE	PTY	Mon, Jul 11, 2011	20.80	20.87	20.67	20.68
2149	NYSE	PTY	Fri, Jul 8, 2011	20.69	20.89	20.65	20.87
2148	NYSE	PTY	Thu, Jul 7, 2011	20.69	20.73	20.62	20.70
2147	NYSE	PTY	Wed, Jul 6, 2011	20.73	20.76	20.68	20.74
2146	NYSE	PTY	Tue, Jul 5, 2011	20.67	20.77	20.54	20.76
2145	NYSE	PTY	Fri, Jul 1, 2011	20.72	20.75	20.66	20.68
2144	NYSE	PTY	Thu, Jun 30, 2011	20.61	20.69	20.61	20.68
2143	NYSE	PTY	Wed, Jun 29, 2011	20.59	20.65	20.52	20.64
2142	NYSE	PTY	Tue, Jun 28, 2011	20.39	20.58	20.36	20.57
2141	NYSE	PTY	Mon, Jun 27, 2011	20.48	20.59	20.36	20.39
2140	NYSE	PTY	Fri, Jun 24, 2011	20.62	20.63	20.36	20.42
2139	NYSE	PTY	Thu, Jun 23, 2011	20.41	20.67	20.33	20.62
2138	NYSE	PTY	Wed, Jun 22, 2011	20.48	20.67	20.36	20.46
2137	NYSE	PTY	Tue, Jun 21, 2011	20.49	20.68	20.30	20.46
2136	NYSE	PTY	Mon, Jun 20, 2011	20.40	20.65	20.26	20.30
2135	NYSE	PTY	Fri, Jun 17, 2011	20.09	20.45	20.09	20.32
2134	NYSE	PTY	Thu, Jun 16, 2011	20.22	20.47	19.94	20.15
2133	NYSE	PTY	Wed, Jun 15, 2011	20.54	20.55	20.24	20.26
2132	NYSE	PTY	Tue, Jun 14, 2011	20.19	20.70	20.18	20.59
2131	NYSE	PTY	Mon, Jun 13, 2011	19.81	20.25	19.65	20.12
2130	NYSE	PTY	Fri, Jun 10, 2011	19.85	19.86	18.86	19.29
2129	NYSE	PTY	Thu, Jun 9, 2011	19.93	20.00	19.78	19.86
2128	NYSE	PTY	Wed, Jun 8, 2011	20.28	20.30	19.90	20.09
2127	NYSE	PTY	Tue, Jun 7, 2011	20.35	20.39	20.25	20.27
2126	NYSE	PTY	Mon, Jun 6, 2011	20.37	20.49	20.35	20.37
2125	NYSE	PTY	Fri, Jun 3, 2011	20.31	20.42	20.30	20.37
2124	NYSE	PTY	Thu, Jun 2, 2011	20.32	20.38	20.30	20.32
2123	NYSE	PTY	Wed, Jun 1, 2011	20.28	20.33	20.23	20.33
2122	NYSE	PTY	Tue, May 31, 2011	20.23	20.33	20.23	20.30
2121	NYSE	PTY	Fri, May 27, 2011	20.15	20.33	20.15	20.33
2120	NYSE	PTY	Thu, May 26, 2011	20.32	20.32	20.11	20.15
2119	NYSE	PTY	Wed, May 25, 2011	20.15	20.32	20.11	20.31
2118	NYSE	PTY	Tue, May 24, 2011	20.13	20.19	20.10	20.14
2117	NYSE	PTY	Mon, May 23, 2011	20.21	20.21	20.08	20.20
2116	NYSE	PTY	Fri, May 20, 2011	20.07	20.30	20.07	20.29
2115	NYSE	PTY	Thu, May 19, 2011	20.30	20.31	20.02	20.04
2114	NYSE	PTY	Wed, May 18, 2011	20.40	20.48	20.08	20.21
2113	NYSE	PTY	Tue, May 17, 2011	20.24	20.39	20.03	20.32
2112	NYSE	PTY	Mon, May 16, 2011	20.21	20.29	20.10	20.17
2111	NYSE	PTY	Fri, May 13, 2011	20.15	20.37	20.10	20.21
2110	NYSE	PTY	Thu, May 12, 2011	19.99	20.21	19.98	20.21
2109	NYSE	PTY	Wed, May 11, 2011	20.07	20.10	19.97	20.10
2108	NYSE	PTY	Tue, May 10, 2011	19.97	20.05	19.95	20.01
2107	NYSE	PTY	Mon, May 9, 2011	20.04	20.13	20.00	20.05
2106	NYSE	PTY	Fri, May 6, 2011	20.15	20.21	20.00	20.05
2105	NYSE	PTY	Thu, May 5, 2011	20.14	20.20	19.90	19.95
2104	NYSE	PTY	Wed, May 4, 2011	20.01	20.25	20.00	20.03
2103	NYSE	PTY	Tue, May 3, 2011	20.08	20.39	20.01	20.09
2102	NYSE	PTY	Mon, May 2, 2011	20.25	20.29	19.93	20.26
2101	NYSE	PTY	Fri, Apr 29, 2011	20.19	20.25	20.10	20.13
2100	NYSE	PTY	Thu, Apr 28, 2011	20.18	20.23	20.10	20.20
2099	NYSE	PTY	Wed, Apr 27, 2011	20.25	20.25	19.94	20.08
2098	NYSE	PTY	Tue, Apr 26, 2011	19.70	20.19	19.70	20.18
2097	NYSE	PTY	Mon, Apr 25, 2011	19.88	19.99	19.64	19.93
2096	NYSE	PTY	Thu, Apr 21, 2011	19.71	19.94	19.65	19.78
2095	NYSE	PTY	Wed, Apr 20, 2011	19.47	19.75	19.47	19.68
2094	NYSE	PTY	Tue, Apr 19, 2011	19.47	19.49	19.36	19.46
2093	NYSE	PTY	Mon, Apr 18, 2011	19.00	19.30	18.75	19.25
2092	NYSE	PTY	Fri, Apr 15, 2011	19.39	19.39	19.00	19.00
2091	NYSE	PTY	Thu, Apr 14, 2011	19.12	19.33	19.12	19.33
2090	NYSE	PTY	Wed, Apr 13, 2011	18.68	19.28	18.68	19.11
2089	NYSE	PTY	Tue, Apr 12, 2011	18.07	18.79	18.02	18.67
2088	NYSE	PTY	Mon, Apr 11, 2011	19.11	19.11	18.12	18.27
2087	NYSE	PTY	Fri, Apr 8, 2011	19.66	19.75	18.78	19.05
2086	NYSE	PTY	Thu, Apr 7, 2011	19.92	19.99	19.31	19.63
2085	NYSE	PTY	Wed, Apr 6, 2011	20.04	20.06	19.91	20.01
2084	NYSE	PTY	Tue, Apr 5, 2011	19.87	20.08	19.76	19.90
2083	NYSE	PTY	Mon, Apr 4, 2011	19.70	20.10	19.70	19.92
2082	NYSE	PTY	Fri, Apr 1, 2011	20.52	20.52	18.80	19.70
2081	NYSE	PTY	Thu, Mar 31, 2011	21.00	21.04	20.77	20.77
2080	NYSE	PTY	Wed, Mar 30, 2011	21.73	21.26	20.94	21.01
2079	NYSE	PTY	Tue, Mar 29, 2011	21.19	21.26	20.79	21.26
2078	NYSE	PTY	Mon, Mar 28, 2011	21.43	21.44	20.86	20.95
2077	NYSE	PTY	Fri, Mar 25, 2011	21.09	21.49	21.09	21.43
2076	NYSE	PTY	Thu, Mar 24, 2011	21.09	21.17	20.98	21.01
2075	NYSE	PTY	Wed, Mar 23, 2011	20.61	20.98	20.61	20.98
2074	NYSE	PTY	Tue, Mar 22, 2011	20.65	20.75	20.55	20.61
2073	NYSE	PTY	Mon, Mar 21, 2011	20.50	20.64	20.46	20.58
2072	NYSE	PTY	Fri, Mar 18, 2011	20.59	20.59	20.21	20.40
2071	NYSE	PTY	Thu, Mar 17, 2011	20.04	20.15	20.00	20.12
2070	NYSE	PTY	Wed, Mar 16, 2011	20.30	20.43	19.91	19.92
2069	NYSE	PTY	Tue, Mar 15, 2011	20.05	20.30	20.05	20.28
2068	NYSE	PTY	Mon, Mar 14, 2011	20.40	20.46	20.27	20.27
2067	NYSE	PTY	Fri, Mar 11, 2011	20.25	20.58	20.21	20.46
2066	NYSE	PTY	Thu, Mar 10, 2011	20.44	20.44	20.22	20.33
2065	NYSE	PTY	Wed, Mar 9, 2011	20.52	20.58	20.13	20.50
2064	NYSE	PTY	Tue, Mar 8, 2011	20.38	20.71	20.32	20.64
2063	NYSE	PTY	Mon, Mar 7, 2011	20.25	20.44	20.22	20.38
2062	NYSE	PTY	Fri, Mar 4, 2011	20.27	20.29	20.16	20.28
2061	NYSE	PTY	Thu, Mar 3, 2011	20.36	20.51	20.25	20.32
2060	NYSE	PTY	Wed, Mar 2, 2011	20.08	20.25	20.06	20.19
2059	NYSE	PTY	Tue, Mar 1, 2011	20.52	20.63	20.11	20.21
2058	NYSE	PTY	Mon, Feb 28, 2011	20.23	20.58	20.17	20.40
2057	NYSE	PTY	Fri, Feb 25, 2011	20.24	20.29	20.10	20.20
2056	NYSE	PTY	Thu, Feb 24, 2011	19.75	20.24	19.75	20.05
2055	NYSE	PTY	Wed, Feb 23, 2011	19.60	19.89	19.60	19.87
2054	NYSE	PTY	Tue, Feb 22, 2011	19.63	19.86	19.55	19.57
2053	NYSE	PTY	Fri, Feb 18, 2011	19.74	19.87	19.62	19.70
2052	NYSE	PTY	Thu, Feb 17, 2011	19.47	19.74	19.33	19.73
2051	NYSE	PTY	Wed, Feb 16, 2011	19.17	19.48	19.09	19.35
2050	NYSE	PTY	Tue, Feb 15, 2011	19.18	19.20	18.80	19.17
2049	NYSE	PTY	Mon, Feb 14, 2011	19.13	19.15	18.99	19.14
2048	NYSE	PTY	Fri, Feb 11, 2011	18.78	19.11	18.74	18.99
2047	NYSE	PTY	Thu, Feb 10, 2011	18.82	18.93	18.68	18.79
2046	NYSE	PTY	Wed, Feb 9, 2011	18.89	19.05	18.73	19.04
2045	NYSE	PTY	Tue, Feb 8, 2011	19.38	19.55	18.88	19.02
2044	NYSE	PTY	Mon, Feb 7, 2011	19.20	19.42	19.10	19.38
2043	NYSE	PTY	Fri, Feb 4, 2011	19.47	19.47	18.91	19.02
2042	NYSE	PTY	Thu, Feb 3, 2011	19.43	19.55	19.01	19.36
2041	NYSE	PTY	Wed, Feb 2, 2011	19.27	19.54	19.23	19.52
2040	NYSE	PTY	Tue, Feb 1, 2011	19.36	19.36	19.05	19.27
2039	NYSE	PTY	Mon, Jan 31, 2011	18.96	19.30	18.90	19.00
2038	NYSE	PTY	Fri, Jan 28, 2011	18.90	18.96	18.68	18.81
2037	NYSE	PTY	Thu, Jan 27, 2011	18.79	19.04	18.60	18.92
2036	NYSE	PTY	Wed, Jan 26, 2011	18.36	18.72	18.29	18.72
2035	NYSE	PTY	Tue, Jan 25, 2011	18.07	18.31	18.04	18.25
2034	NYSE	PTY	Mon, Jan 24, 2011	17.83	18.15	17.77	18.03
2033	NYSE	PTY	Fri, Jan 21, 2011	17.33	17.35	17.16	17.30
2032	NYSE	PTY	Thu, Jan 20, 2011	17.17	17.23	17.12	17.21
2031	NYSE	PTY	Wed, Jan 19, 2011	17.33	17.34	17.24	17.24
2030	NYSE	PTY	Tue, Jan 18, 2011	17.26	17.38	17.20	17.31
2029	NYSE	PTY	Fri, Jan 14, 2011	17.13	17.33	17.07	17.28
2028	NYSE	PTY	Thu, Jan 13, 2011	17.10	17.21	17.08	17.18
2027	NYSE	PTY	Wed, Jan 12, 2011	17.12	17.19	17.00	17.08
2026	NYSE	PTY	Tue, Jan 11, 2011	17.29	17.29	17.10	17.14
2025	NYSE	PTY	Mon, Jan 10, 2011	17.14	17.33	17.09	17.32
2024	NYSE	PTY	Fri, Jan 7, 2011	16.94	17.17	16.94	17.17
2023	NYSE	PTY	Thu, Jan 6, 2011	16.94	16.95	16.66	16.90
2022	NYSE	PTY	Wed, Jan 5, 2011	16.89	17.04	16.75	16.84
2021	NYSE	PTY	Tue, Jan 4, 2011	17.16	17.16	16.94	17.00
2020	NYSE	PTY	Mon, Jan 3, 2011	17.19	17.25	16.98	17.08
2019	NYSE	PTY	Fri, Dec 31, 2010	16.95	17.02	16.86	16.97
2018	NYSE	PTY	Thu, Dec 30, 2010	16.70	16.93	16.70	16.87
2017	NYSE	PTY	Wed, Dec 29, 2010	16.57	16.85	16.48	16.79
2016	NYSE	PTY	Tue, Dec 28, 2010	17.06	17.25	17.04	17.19
2015	NYSE	PTY	Mon, Dec 27, 2010	16.88	17.06	16.86	17.06
2014	NYSE	PTY	Thu, Dec 23, 2010	16.73	16.84	16.63	16.81
2013	NYSE	PTY	Wed, Dec 22, 2010	16.77	16.84	16.70	16.73
2012	NYSE	PTY	Tue, Dec 21, 2010	16.35	16.58	16.31	16.51
2011	NYSE	PTY	Mon, Dec 20, 2010	16.87	16.89	16.47	16.53
2010	NYSE	PTY	Fri, Dec 17, 2010	16.82	16.91	16.72	16.87
2009	NYSE	PTY	Thu, Dec 16, 2010	16.28	16.85	16.20	16.80
2008	NYSE	PTY	Wed, Dec 15, 2010	15.83	16.22	15.81	16.14
2007	NYSE	PTY	Tue, Dec 14, 2010	15.71	15.94	15.65	15.90
2006	NYSE	PTY	Mon, Dec 13, 2010	15.91	15.94	15.55	15.86
2005	NYSE	PTY	Fri, Dec 10, 2010	16.41	16.41	15.78	16.05
2004	NYSE	PTY	Thu, Dec 9, 2010	16.77	16.77	16.33	16.54
2003	NYSE	PTY	Wed, Dec 8, 2010	16.97	17.02	16.80	16.90
2002	NYSE	PTY	Tue, Dec 7, 2010	17.05	17.10	16.95	17.05
2001	NYSE	PTY	Mon, Dec 6, 2010	17.04	17.10	16.91	17.10
2000	NYSE	PTY	Fri, Dec 3, 2010	16.93	17.13	16.84	17.07
1999	NYSE	PTY	Thu, Dec 2, 2010	17.15	17.16	16.90	17.04
1998	NYSE	PTY	Wed, Dec 1, 2010	17.49	17.49	17.15	17.25
1997	NYSE	PTY	Tue, Nov 30, 2010	17.31	17.35	17.20	17.30
1996	NYSE	PTY	Mon, Nov 29, 2010	17.35	17.40	17.14	17.37
1995	NYSE	PTY	Fri, Nov 26, 2010	17.25	17.36	17.25	17.33
1994	NYSE	PTY	Wed, Nov 24, 2010	17.32	17.32	17.15	17.29
1993	NYSE	PTY	Tue, Nov 23, 2010	17.10	17.26	17.09	17.25
1992	NYSE	PTY	Mon, Nov 22, 2010	17.18	17.33	17.11	17.23
1991	NYSE	PTY	Fri, Nov 19, 2010	17.07	17.26	16.95	17.26
1990	NYSE	PTY	Thu, Nov 18, 2010	17.11	17.36	16.84	17.10
1989	NYSE	PTY	Wed, Nov 17, 2010	16.56	17.17	16.53	17.06
1988	NYSE	PTY	Tue, Nov 16, 2010	17.26	17.30	15.60	16.58
1987	NYSE	PTY	Mon, Nov 15, 2010	17.55	17.71	17.33	17.39
1986	NYSE	PTY	Fri, Nov 12, 2010	17.85	18.02	17.38	17.55
1985	NYSE	PTY	Thu, Nov 11, 2010	18.04	18.04	17.61	17.81
1984	NYSE	PTY	Wed, Nov 10, 2010	18.18	18.18	17.73	18.00
1983	NYSE	PTY	Tue, Nov 9, 2010	18.24	18.25	18.08	18.19
1982	NYSE	PTY	Mon, Nov 8, 2010	17.98	18.33	17.94	18.30
1981	NYSE	PTY	Fri, Nov 5, 2010	17.76	17.98	17.72	17.98
1980	NYSE	PTY	Thu, Nov 4, 2010	17.76	17.86	17.75	17.78
1979	NYSE	PTY	Wed, Nov 3, 2010	17.90	17.91	17.70	17.73
1978	NYSE	PTY	Tue, Nov 2, 2010	17.73	17.90	17.72	17.87
1977	NYSE	PTY	Mon, Nov 1, 2010	17.71	17.77	17.70	17.73
1976	NYSE	PTY	Fri, Oct 29, 2010	17.64	17.71	17.60	17.63
1975	NYSE	PTY	Thu, Oct 28, 2010	17.55	17.62	17.52	17.62
1974	NYSE	PTY	Wed, Oct 27, 2010	17.36	17.50	17.33	17.50
1973	NYSE	PTY	Tue, Oct 26, 2010	17.42	17.47	17.33	17.41
1972	NYSE	PTY	Mon, Oct 25, 2010	17.33	17.45	17.32	17.35
1971	NYSE	PTY	Fri, Oct 22, 2010	17.39	17.42	17.32	17.33
1970	NYSE	PTY	Thu, Oct 21, 2010	17.39	17.47	17.36	17.40
1969	NYSE	PTY	Wed, Oct 20, 2010	17.44	17.51	17.27	17.37
1968	NYSE	PTY	Tue, Oct 19, 2010	17.25	17.45	17.25	17.42
1967	NYSE	PTY	Mon, Oct 18, 2010	17.30	17.35	17.23	17.27
1966	NYSE	PTY	Fri, Oct 15, 2010	17.57	17.59	17.28	17.31
1965	NYSE	PTY	Thu, Oct 14, 2010	17.68	17.68	17.55	17.59
1964	NYSE	PTY	Wed, Oct 13, 2010	17.61	17.78	17.61	17.73
1963	NYSE	PTY	Tue, Oct 12, 2010	17.62	17.66	17.55	17.62
1962	NYSE	PTY	Mon, Oct 11, 2010	17.55	17.68	17.52	17.57
1961	NYSE	PTY	Fri, Oct 8, 2010	17.40	17.57	17.38	17.53
1960	NYSE	PTY	Thu, Oct 7, 2010	17.41	17.46	17.37	17.38
1959	NYSE	PTY	Wed, Oct 6, 2010	17.39	17.46	17.28	17.45
1958	NYSE	PTY	Tue, Oct 5, 2010	17.66	17.73	17.45	17.48
1957	NYSE	PTY	Mon, Oct 4, 2010	17.63	17.70	17.62	17.66
1956	NYSE	PTY	Fri, Oct 1, 2010	17.55	17.67	17.49	17.63
1955	NYSE	PTY	Thu, Sep 30, 2010	17.44	17.60	17.43	17.56
1954	NYSE	PTY	Wed, Sep 29, 2010	17.43	17.50	17.40	17.47
1953	NYSE	PTY	Tue, Sep 28, 2010	17.42	17.48	17.33	17.36
1952	NYSE	PTY	Mon, Sep 27, 2010	17.43	17.50	17.40	17.45
1951	NYSE	PTY	Fri, Sep 24, 2010	17.47	17.54	17.31	17.47
1950	NYSE	PTY	Thu, Sep 23, 2010	17.39	17.54	17.36	17.54
1949	NYSE	PTY	Wed, Sep 22, 2010	17.34	17.44	17.32	17.42
1948	NYSE	PTY	Tue, Sep 21, 2010	17.27	17.39	17.26	17.39
1947	NYSE	PTY	Mon, Sep 20, 2010	17.30	17.34	17.16	17.23
1946	NYSE	PTY	Fri, Sep 17, 2010	17.43	17.44	17.25	17.28
1945	NYSE	PTY	Thu, Sep 16, 2010	17.18	17.43	17.17	17.43
1944	NYSE	PTY	Wed, Sep 15, 2010	17.14	17.40	17.13	17.18
1943	NYSE	PTY	Tue, Sep 14, 2010	17.34	17.36	17.18	17.18
1942	NYSE	PTY	Mon, Sep 13, 2010	17.47	17.48	17.27	17.36
1941	NYSE	PTY	Fri, Sep 10, 2010	17.35	17.53	17.35	17.50
1940	NYSE	PTY	Thu, Sep 9, 2010	17.57	17.57	17.33	17.38
1939	NYSE	PTY	Wed, Sep 8, 2010	17.50	17.59	17.42	17.59
1938	NYSE	PTY	Tue, Sep 7, 2010	17.43	17.50	17.36	17.50
1937	NYSE	PTY	Fri, Sep 3, 2010	17.32	17.45	17.26	17.38
1936	NYSE	PTY	Thu, Sep 2, 2010	17.26	17.37	17.20	17.27
1935	NYSE	PTY	Wed, Sep 1, 2010	17.33	17.48	17.22	17.28
1934	NYSE	PTY	Tue, Aug 31, 2010	17.17	17.29	17.17	17.21
1933	NYSE	PTY	Mon, Aug 30, 2010	17.05	17.25	17.05	17.25
1932	NYSE	PTY	Fri, Aug 27, 2010	17.08	17.20	17.02	17.09
1931	NYSE	PTY	Thu, Aug 26, 2010	17.36	17.36	17.08	17.08
1930	NYSE	PTY	Wed, Aug 25, 2010	17.31	17.38	17.14	17.20
1929	NYSE	PTY	Tue, Aug 24, 2010	17.50	17.52	17.35	17.35
1928	NYSE	PTY	Mon, Aug 23, 2010	17.69	17.73	17.52	17.52
1927	NYSE	PTY	Fri, Aug 20, 2010	17.31	17.75	17.31	17.69
1926	NYSE	PTY	Thu, Aug 19, 2010	17.38	17.50	17.31	17.40
1925	NYSE	PTY	Wed, Aug 18, 2010	17.55	17.65	17.47	17.47
1924	NYSE	PTY	Tue, Aug 17, 2010	17.48	17.63	17.43	17.55
1923	NYSE	PTY	Mon, Aug 16, 2010	17.38	17.50	17.30	17.48
1922	NYSE	PTY	Fri, Aug 13, 2010	17.24	17.41	17.23	17.37
1921	NYSE	PTY	Thu, Aug 12, 2010	17.43	17.45	17.20	17.34
1920	NYSE	PTY	Wed, Aug 11, 2010	17.53	17.58	17.19	17.47
1919	NYSE	PTY	Tue, Aug 10, 2010	17.39	17.64	17.35	17.64
1918	NYSE	PTY	Mon, Aug 9, 2010	17.61	17.61	17.45	17.57
1917	NYSE	PTY	Fri, Aug 6, 2010	17.42	17.56	17.40	17.48
1916	NYSE	PTY	Thu, Aug 5, 2010	17.45	17.46	17.35	17.37
1915	NYSE	PTY	Wed, Aug 4, 2010	17.35	17.41	17.22	17.40
1914	NYSE	PTY	Tue, Aug 3, 2010	17.18	17.50	17.18	17.38
1913	NYSE	PTY	Mon, Aug 2, 2010	17.26	17.28	17.17	17.22
1912	NYSE	PTY	Fri, Jul 30, 2010	17.14	17.29	17.13	17.16
1911	NYSE	PTY	Thu, Jul 29, 2010	17.21	17.23	17.11	17.21
1910	NYSE	PTY	Wed, Jul 28, 2010	17.17	17.25	17.13	17.16
1909	NYSE	PTY	Tue, Jul 27, 2010	17.29	17.30	17.14	17.23
1908	NYSE	PTY	Mon, Jul 26, 2010	17.20	17.26	17.15	17.24
1907	NYSE	PTY	Fri, Jul 23, 2010	17.12	17.23	17.04	17.18
1906	NYSE	PTY	Thu, Jul 22, 2010	16.83	17.26	16.83	17.20
1905	NYSE	PTY	Wed, Jul 21, 2010	17.05	17.09	16.80	16.80
1904	NYSE	PTY	Tue, Jul 20, 2010	16.90	17.10	16.80	17.10
1903	NYSE	PTY	Mon, Jul 19, 2010	16.80	16.98	16.80	16.91
1902	NYSE	PTY	Fri, Jul 16, 2010	16.70	16.82	16.57	16.78
1901	NYSE	PTY	Thu, Jul 15, 2010	16.42	16.72	16.24	16.71
1900	NYSE	PTY	Wed, Jul 14, 2010	16.65	16.72	16.28	16.32
1899	NYSE	PTY	Tue, Jul 13, 2010	17.28	17.28	16.74	16.74
1898	NYSE	PTY	Mon, Jul 12, 2010	17.30	17.31	17.09	17.10
1897	NYSE	PTY	Fri, Jul 9, 2010	17.19	17.29	17.17	17.24
1896	NYSE	PTY	Thu, Jul 8, 2010	17.68	17.68	17.22	17.26
1895	NYSE	PTY	Wed, Jul 7, 2010	17.19	17.74	17.18	17.71
1894	NYSE	PTY	Tue, Jul 6, 2010	17.70	17.73	16.78	17.28
1893	NYSE	PTY	Fri, Jul 2, 2010	17.17	17.76	17.17	17.74
1892	NYSE	PTY	Thu, Jul 1, 2010	17.37	17.45	17.24	17.40
1891	NYSE	PTY	Wed, Jun 30, 2010	16.98	17.25	16.98	17.25
1890	NYSE	PTY	Tue, Jun 29, 2010	17.13	17.14	16.95	17.00
1889	NYSE	PTY	Mon, Jun 28, 2010	16.97	17.16	16.90	17.14
1888	NYSE	PTY	Fri, Jun 25, 2010	16.75	16.97	16.75	16.96
1887	NYSE	PTY	Thu, Jun 24, 2010	16.63	16.78	16.55	16.70
1886	NYSE	PTY	Wed, Jun 23, 2010	16.69	16.85	16.57	16.66
1885	NYSE	PTY	Tue, Jun 22, 2010	16.80	16.85	16.63	16.69
1884	NYSE	PTY	Mon, Jun 21, 2010	16.99	16.99	16.76	16.83
1883	NYSE	PTY	Fri, Jun 18, 2010	16.86	16.90	16.68	16.74
1882	NYSE	PTY	Thu, Jun 17, 2010	16.91	16.91	16.70	16.81
1881	NYSE	PTY	Wed, Jun 16, 2010	16.64	16.76	16.43	16.76
1880	NYSE	PTY	Tue, Jun 15, 2010	16.53	16.78	16.53	16.66
1879	NYSE	PTY	Mon, Jun 14, 2010	16.18	16.53	16.16	16.50
1878	NYSE	PTY	Fri, Jun 11, 2010	15.91	16.04	15.90	16.01
1877	NYSE	PTY	Thu, Jun 10, 2010	16.04	16.05	15.88	15.90
1876	NYSE	PTY	Wed, Jun 9, 2010	16.05	16.05	15.88	15.88
1875	NYSE	PTY	Tue, Jun 8, 2010	15.87	16.07	15.85	16.03
1874	NYSE	PTY	Mon, Jun 7, 2010	15.70	15.97	15.66	15.87
1873	NYSE	PTY	Fri, Jun 4, 2010	15.72	15.84	15.66	15.72
1872	NYSE	PTY	Thu, Jun 3, 2010	15.63	15.87	15.60	15.79
1871	NYSE	PTY	Wed, Jun 2, 2010	15.60	15.66	15.55	15.63
1870	NYSE	PTY	Tue, Jun 1, 2010	15.59	15.70	15.48	15.59
1869	NYSE	PTY	Fri, May 28, 2010	15.59	15.59	15.45	15.50
1868	NYSE	PTY	Thu, May 27, 2010	15.68	15.68	15.42	15.61
1867	NYSE	PTY	Wed, May 26, 2010	15.07	15.48	15.07	15.32
1866	NYSE	PTY	Tue, May 25, 2010	15.05	15.13	14.73	15.09
1865	NYSE	PTY	Mon, May 24, 2010	15.21	15.40	15.03	15.20
1864	NYSE	PTY	Fri, May 21, 2010	14.50	15.46	14.50	15.30
1863	NYSE	PTY	Thu, May 20, 2010	14.62	14.75	14.44	14.64
1862	NYSE	PTY	Wed, May 19, 2010	15.28	15.28	14.72	14.94
1861	NYSE	PTY	Tue, May 18, 2010	15.32	15.48	15.15	15.18
1860	NYSE	PTY	Mon, May 17, 2010	15.60	15.68	14.97	15.30
1859	NYSE	PTY	Fri, May 14, 2010	15.74	15.80	15.42	15.45
1858	NYSE	PTY	Thu, May 13, 2010	15.85	16.07	15.85	15.88
1857	NYSE	PTY	Wed, May 12, 2010	15.80	15.98	15.78	15.90
1856	NYSE	PTY	Tue, May 11, 2010	15.21	15.84	15.21	15.80
1855	NYSE	PTY	Mon, May 10, 2010	15.80	15.96	15.40	15.63
1854	NYSE	PTY	Fri, May 7, 2010	15.20	15.57	14.89	15.25
1853	NYSE	PTY	Thu, May 6, 2010	15.85	15.90	14.10	14.86
1852	NYSE	PTY	Wed, May 5, 2010	16.25	16.29	15.90	15.90
1851	NYSE	PTY	Tue, May 4, 2010	16.33	16.43	16.17	16.33
1850	NYSE	PTY	Mon, May 3, 2010	16.41	16.50	16.41	16.47
1849	NYSE	PTY	Fri, Apr 30, 2010	16.39	16.48	16.35	16.36
1848	NYSE	PTY	Thu, Apr 29, 2010	16.48	16.48	16.39	16.43
1847	NYSE	PTY	Wed, Apr 28, 2010	16.34	16.46	16.15	16.45
1846	NYSE	PTY	Tue, Apr 27, 2010	16.35	16.49	16.20	16.25
1845	NYSE	PTY	Mon, Apr 26, 2010	16.49	16.50	16.31	16.33
1844	NYSE	PTY	Fri, Apr 23, 2010	16.26	16.47	16.16	16.47
1843	NYSE	PTY	Thu, Apr 22, 2010	16.04	16.20	16.00	16.20
1842	NYSE	PTY	Wed, Apr 21, 2010	15.96	16.10	15.95	16.04
1841	NYSE	PTY	Tue, Apr 20, 2010	15.81	16.00	15.81	15.98
1840	NYSE	PTY	Mon, Apr 19, 2010	16.05	16.09	15.50	15.80
1839	NYSE	PTY	Fri, Apr 16, 2010	16.24	16.36	16.04	16.04
1838	NYSE	PTY	Thu, Apr 15, 2010	16.35	16.38	16.21	16.25
1837	NYSE	PTY	Wed, Apr 14, 2010	16.23	16.44	16.20	16.34
1836	NYSE	PTY	Tue, Apr 13, 2010	16.22	16.34	16.15	16.17
1835	NYSE	PTY	Mon, Apr 12, 2010	16.34	16.35	16.19	16.24
1834	NYSE	PTY	Fri, Apr 9, 2010	16.30	16.40	16.28	16.28
1833	NYSE	PTY	Thu, Apr 8, 2010	16.30	16.41	16.27	16.29
1832	NYSE	PTY	Wed, Apr 7, 2010	16.50	16.55	16.43	16.46
1831	NYSE	PTY	Tue, Apr 6, 2010	16.52	16.58	16.45	16.51
1830	NYSE	PTY	Mon, Apr 5, 2010	16.55	16.59	16.45	16.57
1829	NYSE	PTY	Thu, Apr 1, 2010	16.57	16.57	16.42	16.49
1828	NYSE	PTY	Wed, Mar 31, 2010	16.52	16.58	16.46	16.53
1827	NYSE	PTY	Tue, Mar 30, 2010	16.46	16.53	16.44	16.53
1826	NYSE	PTY	Mon, Mar 29, 2010	16.47	16.49	16.31	16.40
1825	NYSE	PTY	Fri, Mar 26, 2010	16.47	16.47	16.29	16.38
1824	NYSE	PTY	Thu, Mar 25, 2010	16.50	16.52	16.40	16.48
1823	NYSE	PTY	Wed, Mar 24, 2010	16.29	16.43	16.25	16.43
1822	NYSE	PTY	Tue, Mar 23, 2010	16.21	16.32	16.21	16.32
1821	NYSE	PTY	Mon, Mar 22, 2010	16.20	16.42	16.05	16.22
1820	NYSE	PTY	Fri, Mar 19, 2010	16.30	17.24	16.21	16.21
1819	NYSE	PTY	Thu, Mar 18, 2010	16.28	16.34	16.22	16.29
1818	NYSE	PTY	Wed, Mar 17, 2010	16.28	16.32	16.20	16.28
1817	NYSE	PTY	Tue, Mar 16, 2010	16.39	16.39	16.22	16.28
1816	NYSE	PTY	Mon, Mar 15, 2010	16.50	16.54	16.34	16.40
1815	NYSE	PTY	Fri, Mar 12, 2010	16.42	16.50	16.35	16.47
1814	NYSE	PTY	Thu, Mar 11, 2010	16.29	16.48	16.27	16.38
1813	NYSE	PTY	Wed, Mar 10, 2010	16.39	16.40	16.11	16.20
1812	NYSE	PTY	Tue, Mar 9, 2010	16.58	16.58	16.18	16.37
1811	NYSE	PTY	Mon, Mar 8, 2010	16.74	16.75	16.52	16.61
1810	NYSE	PTY	Fri, Mar 5, 2010	16.59	16.72	16.52	16.67
1809	NYSE	PTY	Thu, Mar 4, 2010	16.58	16.62	16.52	16.62
1808	NYSE	PTY	Wed, Mar 3, 2010	16.60	16.60	16.43	16.53
1807	NYSE	PTY	Tue, Mar 2, 2010	16.52	16.55	16.40	16.55
1806	NYSE	PTY	Mon, Mar 1, 2010	16.44	16.45	16.26	16.44
1805	NYSE	PTY	Fri, Feb 26, 2010	16.25	16.38	16.20	16.32
1804	NYSE	PTY	Thu, Feb 25, 2010	16.14	16.25	15.98	16.18
1803	NYSE	PTY	Wed, Feb 24, 2010	15.89	16.23	15.89	16.20
1802	NYSE	PTY	Tue, Feb 23, 2010	16.03	16.11	15.76	15.87
1801	NYSE	PTY	Mon, Feb 22, 2010	16.41	16.45	15.94	15.97
1800	NYSE	PTY	Fri, Feb 19, 2010	16.23	16.40	16.07	16.34
1799	NYSE	PTY	Thu, Feb 18, 2010	15.96	16.17	15.86	16.17
1798	NYSE	PTY	Wed, Feb 17, 2010	15.76	15.95	15.66	15.94
1797	NYSE	PTY	Tue, Feb 16, 2010	15.94	16.00	15.64	15.70
1796	NYSE	PTY	Fri, Feb 12, 2010	15.90	15.92	15.43	15.70
1795	NYSE	PTY	Thu, Feb 11, 2010	16.29	16.29	15.92	15.98
1794	NYSE	PTY	Wed, Feb 10, 2010	16.21	16.23	16.14	16.21
1793	NYSE	PTY	Tue, Feb 9, 2010	16.25	16.33	16.08	16.26
1792	NYSE	PTY	Mon, Feb 8, 2010	16.09	16.43	16.02	16.10
1791	NYSE	PTY	Fri, Feb 5, 2010	15.97	16.07	15.65	16.00
1790	NYSE	PTY	Thu, Feb 4, 2010	16.00	16.05	15.85	15.99
1789	NYSE	PTY	Wed, Feb 3, 2010	15.93	16.11	15.81	15.97
1788	NYSE	PTY	Tue, Feb 2, 2010	15.55	15.90	15.52	15.90
1787	NYSE	PTY	Mon, Feb 1, 2010	15.27	15.48	15.21	15.47
1786	NYSE	PTY	Fri, Jan 29, 2010	14.83	14.92	14.75	14.77
1785	NYSE	PTY	Thu, Jan 28, 2010	14.85	14.90	14.60	14.78
1784	NYSE	PTY	Wed, Jan 27, 2010	14.95	14.95	14.84	14.87
1783	NYSE	PTY	Tue, Jan 26, 2010	14.85	14.99	14.85	14.94
1782	NYSE	PTY	Mon, Jan 25, 2010	14.91	15.00	14.88	14.90
1781	NYSE	PTY	Fri, Jan 22, 2010	15.03	15.06	14.77	14.81
1780	NYSE	PTY	Thu, Jan 21, 2010	14.96	15.06	14.94	14.99
1779	NYSE	PTY	Wed, Jan 20, 2010	15.00	15.04	14.86	14.96
1778	NYSE	PTY	Tue, Jan 19, 2010	15.00	15.06	14.96	15.01
1777	NYSE	PTY	Fri, Jan 15, 2010	14.94	14.99	14.94	14.96
1776	NYSE	PTY	Thu, Jan 14, 2010	14.84	14.90	14.81	14.88
1775	NYSE	PTY	Wed, Jan 13, 2010	14.73	14.88	14.73	14.88
1774	NYSE	PTY	Tue, Jan 12, 2010	14.64	14.80	14.63	14.78
1773	NYSE	PTY	Mon, Jan 11, 2010	14.73	14.87	14.58	14.81
1772	NYSE	PTY	Fri, Jan 8, 2010	14.60	14.64	14.51	14.60
1771	NYSE	PTY	Thu, Jan 7, 2010	14.54	14.67	14.54	14.61
1770	NYSE	PTY	Wed, Jan 6, 2010	14.43	14.67	14.40	14.60
1769	NYSE	PTY	Tue, Jan 5, 2010	13.94	14.42	13.94	14.33
1768	NYSE	PTY	Mon, Jan 4, 2010	14.55	14.57	13.76	13.85
1767	NYSE	PTY	Thu, Dec 31, 2009	14.45	14.48	14.32	14.40
1766	NYSE	PTY	Wed, Dec 30, 2009	14.83	14.83	14.30	14.49
1765	NYSE	PTY	Tue, Dec 29, 2009	14.99	14.99	14.80	14.83
1764	NYSE	PTY	Mon, Dec 28, 2009	14.92	14.99	14.85	14.93
1763	NYSE	PTY	Thu, Dec 24, 2009	14.85	14.94	14.64	14.92
1762	NYSE	PTY	Wed, Dec 23, 2009	14.75	14.80	14.55	14.70
1761	NYSE	PTY	Tue, Dec 22, 2009	15.18	15.25	15.15	15.19
1760	NYSE	PTY	Mon, Dec 21, 2009	15.13	15.25	15.12	15.18
1759	NYSE	PTY	Fri, Dec 18, 2009	14.92	15.05	14.86	15.03
1758	NYSE	PTY	Thu, Dec 17, 2009	14.74	14.92	14.72	14.90
1757	NYSE	PTY	Wed, Dec 16, 2009	14.52	14.78	14.51	14.72
1756	NYSE	PTY	Tue, Dec 15, 2009	14.55	14.55	14.40	14.42
1755	NYSE	PTY	Mon, Dec 14, 2009	14.38	14.54	14.38	14.53
1754	NYSE	PTY	Fri, Dec 11, 2009	14.32	14.44	14.22	14.39
1753	NYSE	PTY	Thu, Dec 10, 2009	14.27	14.30	14.19	14.25
1752	NYSE	PTY	Wed, Dec 9, 2009	14.23	14.33	14.20	14.25
1751	NYSE	PTY	Tue, Dec 8, 2009	14.22	14.37	14.20	14.35
1750	NYSE	PTY	Mon, Dec 7, 2009	14.23	14.30	14.10	14.22
1749	NYSE	PTY	Fri, Dec 4, 2009	14.09	14.20	14.05	14.18
1748	NYSE	PTY	Thu, Dec 3, 2009	14.14	14.19	14.03	14.04
1747	NYSE	PTY	Wed, Dec 2, 2009	14.10	14.19	14.03	14.15
1746	NYSE	PTY	Tue, Dec 1, 2009	14.08	14.12	14.00	14.11
1745	NYSE	PTY	Mon, Nov 30, 2009	13.97	14.00	13.95	14.00
1744	NYSE	PTY	Fri, Nov 27, 2009	13.93	14.03	13.88	14.00
1743	NYSE	PTY	Wed, Nov 25, 2009	14.06	14.06	13.98	14.03
1742	NYSE	PTY	Tue, Nov 24, 2009	14.04	14.07	14.00	14.05
1741	NYSE	PTY	Mon, Nov 23, 2009	14.08	14.13	14.00	14.02
1740	NYSE	PTY	Fri, Nov 20, 2009	13.97	14.04	13.97	14.04
1739	NYSE	PTY	Thu, Nov 19, 2009	13.84	14.00	13.84	14.00
1738	NYSE	PTY	Wed, Nov 18, 2009	13.95	13.96	13.91	13.96
1737	NYSE	PTY	Tue, Nov 17, 2009	13.90	13.95	13.90	13.95
1736	NYSE	PTY	Mon, Nov 16, 2009	13.85	13.97	13.85	13.94
1735	NYSE	PTY	Fri, Nov 13, 2009	13.83	13.88	13.80	13.83
1734	NYSE	PTY	Thu, Nov 12, 2009	13.93	13.93	13.75	13.77
1733	NYSE	PTY	Wed, Nov 11, 2009	13.95	13.97	13.87	13.95
1732	NYSE	PTY	Tue, Nov 10, 2009	13.84	13.89	13.66	13.84
1731	NYSE	PTY	Mon, Nov 9, 2009	13.98	13.98	13.84	13.91
1730	NYSE	PTY	Fri, Nov 6, 2009	14.05	14.07	13.92	14.01
1729	NYSE	PTY	Thu, Nov 5, 2009	14.10	14.10	13.95	14.01
1728	NYSE	PTY	Wed, Nov 4, 2009	13.99	14.05	13.92	14.03
1727	NYSE	PTY	Tue, Nov 3, 2009	13.76	13.91	13.70	13.90
1726	NYSE	PTY	Mon, Nov 2, 2009	13.75	13.85	13.65	13.79
1725	NYSE	PTY	Fri, Oct 30, 2009	13.82	13.84	13.60	13.61
1724	NYSE	PTY	Thu, Oct 29, 2009	13.72	13.95	13.70	13.82
1723	NYSE	PTY	Wed, Oct 28, 2009	13.95	13.97	13.68	13.69
1722	NYSE	PTY	Tue, Oct 27, 2009	13.95	13.98	13.90	13.95
1721	NYSE	PTY	Mon, Oct 26, 2009	13.98	14.01	13.92	13.93
1720	NYSE	PTY	Fri, Oct 23, 2009	14.00	14.05	13.94	13.96
1719	NYSE	PTY	Thu, Oct 22, 2009	13.79	13.90	13.79	13.90
1718	NYSE	PTY	Wed, Oct 21, 2009	13.83	13.90	13.83	13.84
1717	NYSE	PTY	Tue, Oct 20, 2009	13.82	13.89	13.81	13.85
1716	NYSE	PTY	Mon, Oct 19, 2009	13.78	13.87	13.77	13.82
1715	NYSE	PTY	Fri, Oct 16, 2009	13.78	13.82	13.65	13.77
1714	NYSE	PTY	Thu, Oct 15, 2009	13.73	13.85	13.73	13.83
1713	NYSE	PTY	Wed, Oct 14, 2009	13.89	13.92	13.73	13.80
1712	NYSE	PTY	Tue, Oct 13, 2009	13.69	13.84	13.64	13.83
1711	NYSE	PTY	Mon, Oct 12, 2009	13.96	13.96	13.84	13.88
1710	NYSE	PTY	Fri, Oct 9, 2009	13.91	13.98	13.85	13.97
1709	NYSE	PTY	Thu, Oct 8, 2009	14.00	14.00	13.71	13.91
1708	NYSE	PTY	Wed, Oct 7, 2009	13.61	13.91	13.55	13.90
1707	NYSE	PTY	Tue, Oct 6, 2009	14.06	14.06	13.85	13.86
1706	NYSE	PTY	Mon, Oct 5, 2009	13.69	13.96	13.66	13.96
1705	NYSE	PTY	Fri, Oct 2, 2009	13.76	13.82	13.49	13.74
1704	NYSE	PTY	Thu, Oct 1, 2009	14.00	14.08	13.86	13.86
1703	NYSE	PTY	Wed, Sep 30, 2009	14.00	14.06	13.92	14.00
1702	NYSE	PTY	Tue, Sep 29, 2009	13.98	14.00	13.89	13.99
1701	NYSE	PTY	Mon, Sep 28, 2009	13.73	13.96	13.72	13.93
1700	NYSE	PTY	Fri, Sep 25, 2009	13.81	13.87	13.72	13.73
1699	NYSE	PTY	Thu, Sep 24, 2009	13.96	13.96	13.83	13.83
1698	NYSE	PTY	Wed, Sep 23, 2009	13.84	13.99	13.83	13.93
1697	NYSE	PTY	Tue, Sep 22, 2009	13.88	13.97	13.81	13.89
1696	NYSE	PTY	Mon, Sep 21, 2009	13.76	13.97	13.76	13.90
1695	NYSE	PTY	Fri, Sep 18, 2009	13.91	14.00	13.91	13.99
1694	NYSE	PTY	Thu, Sep 17, 2009	13.98	13.99	13.82	13.99
1693	NYSE	PTY	Wed, Sep 16, 2009	13.83	13.97	13.69	13.92
1692	NYSE	PTY	Tue, Sep 15, 2009	13.50	13.78	13.46	13.76
1691	NYSE	PTY	Mon, Sep 14, 2009	13.15	13.49	13.15	13.49
1690	NYSE	PTY	Fri, Sep 11, 2009	13.10	13.19	13.07	13.18
1689	NYSE	PTY	Thu, Sep 10, 2009	13.07	13.09	12.98	13.07
1688	NYSE	PTY	Wed, Sep 9, 2009	13.17	13.18	13.01	13.08
1687	NYSE	PTY	Tue, Sep 8, 2009	12.97	13.27	12.97	13.22
1686	NYSE	PTY	Fri, Sep 4, 2009	13.00	13.08	12.97	13.07
1685	NYSE	PTY	Thu, Sep 3, 2009	12.95	13.00	12.93	13.00
1684	NYSE	PTY	Wed, Sep 2, 2009	12.75	12.97	12.75	12.94
1683	NYSE	PTY	Tue, Sep 1, 2009	13.02	13.02	12.84	12.88
1682	NYSE	PTY	Mon, Aug 31, 2009	12.90	12.99	12.82	12.94
1681	NYSE	PTY	Fri, Aug 28, 2009	12.76	12.95	12.73	12.92
1680	NYSE	PTY	Thu, Aug 27, 2009	12.98	13.01	12.70	12.83
1679	NYSE	PTY	Wed, Aug 26, 2009	12.97	13.05	12.94	13.04
1678	NYSE	PTY	Tue, Aug 25, 2009	13.08	13.09	12.94	13.00
1677	NYSE	PTY	Mon, Aug 24, 2009	13.03	13.13	12.96	12.99
1676	NYSE	PTY	Fri, Aug 21, 2009	12.83	12.99	12.79	12.96
1675	NYSE	PTY	Thu, Aug 20, 2009	12.69	12.85	12.59	12.84
1674	NYSE	PTY	Wed, Aug 19, 2009	12.33	12.77	12.33	12.68
1673	NYSE	PTY	Tue, Aug 18, 2009	12.40	12.66	12.40	12.58
1672	NYSE	PTY	Mon, Aug 17, 2009	12.82	12.83	12.36	12.38
1671	NYSE	PTY	Fri, Aug 14, 2009	13.11	13.29	13.02	13.15
1670	NYSE	PTY	Thu, Aug 13, 2009	13.16	13.33	13.11	13.19
1669	NYSE	PTY	Wed, Aug 12, 2009	13.18	13.31	13.11	13.21
1668	NYSE	PTY	Tue, Aug 11, 2009	12.98	13.40	12.88	13.22
1667	NYSE	PTY	Mon, Aug 10, 2009	12.78	13.05	12.78	13.00
1666	NYSE	PTY	Fri, Aug 7, 2009	12.75	12.83	12.65	12.75
1665	NYSE	PTY	Thu, Aug 6, 2009	12.81	12.83	12.55	12.66
1664	NYSE	PTY	Wed, Aug 5, 2009	12.80	12.86	12.75	12.83
1663	NYSE	PTY	Tue, Aug 4, 2009	12.56	12.89	12.50	12.80
1662	NYSE	PTY	Mon, Aug 3, 2009	12.41	12.76	11.82	12.53
1661	NYSE	PTY	Fri, Jul 31, 2009	12.25	12.33	12.10	12.26
1660	NYSE	PTY	Thu, Jul 30, 2009	12.08	12.27	12.07	12.17
1659	NYSE	PTY	Wed, Jul 29, 2009	12.00	12.19	11.85	12.05
1658	NYSE	PTY	Tue, Jul 28, 2009	12.21	12.21	12.05	12.20
1657	NYSE	PTY	Mon, Jul 27, 2009	12.03	12.29	12.01	12.29
1656	NYSE	PTY	Fri, Jul 24, 2009	11.90	12.06	11.76	12.06
1655	NYSE	PTY	Thu, Jul 23, 2009	11.85	11.95	11.81	11.91
1654	NYSE	PTY	Wed, Jul 22, 2009	11.71	11.84	11.60	11.80
1653	NYSE	PTY	Tue, Jul 21, 2009	11.72	11.85	11.65	11.80
1652	NYSE	PTY	Mon, Jul 20, 2009	11.65	11.78	11.53	11.71
1651	NYSE	PTY	Fri, Jul 17, 2009	11.60	11.66	11.42	11.57
1650	NYSE	PTY	Thu, Jul 16, 2009	11.61	11.76	11.51	11.66
1649	NYSE	PTY	Wed, Jul 15, 2009	11.50	11.68	11.47	11.60
1648	NYSE	PTY	Tue, Jul 14, 2009	11.43	11.47	11.28	11.42
1647	NYSE	PTY	Mon, Jul 13, 2009	11.23	11.44	11.11	11.43
1646	NYSE	PTY	Fri, Jul 10, 2009	11.32	11.32	11.15	11.16
1645	NYSE	PTY	Thu, Jul 9, 2009	11.25	11.30	11.10	11.30
1644	NYSE	PTY	Wed, Jul 8, 2009	11.42	11.42	11.17	11.24
1643	NYSE	PTY	Tue, Jul 7, 2009	11.40	11.52	11.30	11.42
1642	NYSE	PTY	Mon, Jul 6, 2009	11.46	11.53	11.30	11.39
1641	NYSE	PTY	Thu, Jul 2, 2009	11.49	11.64	11.40	11.56
1640	NYSE	PTY	Wed, Jul 1, 2009	11.35	11.64	11.35	11.56
1639	NYSE	PTY	Tue, Jun 30, 2009	11.30	11.39	11.06	11.26
1638	NYSE	PTY	Mon, Jun 29, 2009	11.22	11.40	11.11	11.36
1637	NYSE	PTY	Fri, Jun 26, 2009	11.10	11.22	10.98	11.15
1636	NYSE	PTY	Thu, Jun 25, 2009	10.93	11.83	10.85	10.95
1635	NYSE	PTY	Wed, Jun 24, 2009	11.00	11.13	10.95	10.96
1634	NYSE	PTY	Tue, Jun 23, 2009	10.86	11.01	10.85	10.99
1633	NYSE	PTY	Mon, Jun 22, 2009	10.94	11.02	10.81	10.86
1632	NYSE	PTY	Fri, Jun 19, 2009	10.98	11.03	10.95	10.99
1631	NYSE	PTY	Thu, Jun 18, 2009	11.00	11.05	10.92	11.00
1630	NYSE	PTY	Wed, Jun 17, 2009	10.98	11.06	10.83	10.91
1629	NYSE	PTY	Tue, Jun 16, 2009	10.64	10.98	10.60	10.92
1628	NYSE	PTY	Mon, Jun 15, 2009	10.81	11.08	10.50	10.64
1627	NYSE	PTY	Fri, Jun 12, 2009	10.92	10.99	10.76	10.88
1626	NYSE	PTY	Thu, Jun 11, 2009	11.10	11.20	10.92	10.92
1625	NYSE	PTY	Wed, Jun 10, 2009	11.36	11.40	10.64	11.01
1624	NYSE	PTY	Tue, Jun 9, 2009	11.32	11.40	11.20	11.32
1623	NYSE	PTY	Mon, Jun 8, 2009	11.40	11.50	11.25	11.40
1622	NYSE	PTY	Fri, Jun 5, 2009	11.36	11.45	11.30	11.44
1621	NYSE	PTY	Thu, Jun 4, 2009	11.05	11.40	11.00	11.31
1620	NYSE	PTY	Wed, Jun 3, 2009	10.84	11.12	10.84	11.12
1619	NYSE	PTY	Tue, Jun 2, 2009	10.71	11.05	10.70	11.03
1618	NYSE	PTY	Mon, Jun 1, 2009	10.83	10.85	10.60	10.65
1617	NYSE	PTY	Fri, May 29, 2009	10.43	10.70	10.37	10.63
1616	NYSE	PTY	Thu, May 28, 2009	10.20	10.40	10.18	10.40
1615	NYSE	PTY	Wed, May 27, 2009	10.26	10.34	10.16	10.20
1614	NYSE	PTY	Tue, May 26, 2009	10.07	10.34	10.02	10.23
1613	NYSE	PTY	Fri, May 22, 2009	10.17	10.23	10.02	10.09
1612	NYSE	PTY	Thu, May 21, 2009	10.33	10.33	10.10	10.21
1611	NYSE	PTY	Wed, May 20, 2009	10.40	10.58	10.30	10.34
1610	NYSE	PTY	Tue, May 19, 2009	9.95	10.39	9.95	10.25
1609	NYSE	PTY	Mon, May 18, 2009	9.74	10.09	9.71	10.04
1608	NYSE	PTY	Fri, May 15, 2009	9.57	9.82	9.55	9.70
1607	NYSE	PTY	Thu, May 14, 2009	9.62	9.79	9.41	9.68
1606	NYSE	PTY	Wed, May 13, 2009	9.90	9.94	9.60	9.64
1605	NYSE	PTY	Tue, May 12, 2009	9.93	10.05	9.87	9.97
1604	NYSE	PTY	Mon, May 11, 2009	9.92	9.97	9.81	9.96
1603	NYSE	PTY	Fri, May 8, 2009	9.67	9.96	9.66	9.96
1602	NYSE	PTY	Thu, May 7, 2009	9.68	9.81	9.45	9.59
1601	NYSE	PTY	Wed, May 6, 2009	9.68	9.85	9.53	9.72
1600	NYSE	PTY	Tue, May 5, 2009	9.47	9.66	9.47	9.66
1599	NYSE	PTY	Mon, May 4, 2009	9.33	9.65	9.33	9.49
1598	NYSE	PTY	Fri, May 1, 2009	9.29	9.29	9.08	9.28
1597	NYSE	PTY	Thu, Apr 30, 2009	9.18	9.21	9.06	9.06
1596	NYSE	PTY	Wed, Apr 29, 2009	8.80	9.05	8.77	8.98
1595	NYSE	PTY	Tue, Apr 28, 2009	8.72	8.95	8.67	8.76
1594	NYSE	PTY	Mon, Apr 27, 2009	8.61	8.84	8.60	8.72
1593	NYSE	PTY	Fri, Apr 24, 2009	8.65	8.90	8.60	8.77
1592	NYSE	PTY	Thu, Apr 23, 2009	8.92	8.99	8.61	8.66
1591	NYSE	PTY	Wed, Apr 22, 2009	9.01	9.14	8.89	8.92
1590	NYSE	PTY	Tue, Apr 21, 2009	8.60	9.20	8.51	9.15
1589	NYSE	PTY	Mon, Apr 20, 2009	9.45	9.47	8.71	8.71
1588	NYSE	PTY	Fri, Apr 17, 2009	9.32	9.60	9.29	9.53
1587	NYSE	PTY	Thu, Apr 16, 2009	9.15	9.46	9.11	9.41
1586	NYSE	PTY	Wed, Apr 15, 2009	8.73	9.19	8.66	9.13
1585	NYSE	PTY	Tue, Apr 14, 2009	9.07	9.20	8.85	8.95
1584	NYSE	PTY	Mon, Apr 13, 2009	8.82	9.08	8.70	9.07
1583	NYSE	PTY	Thu, Apr 9, 2009	8.74	8.83	8.56	8.76
1582	NYSE	PTY	Wed, Apr 8, 2009	8.40	8.45	8.32	8.45
1581	NYSE	PTY	Tue, Apr 7, 2009	8.30	8.40	8.16	8.38
1580	NYSE	PTY	Mon, Apr 6, 2009	8.40	8.42	8.21	8.25
1579	NYSE	PTY	Fri, Apr 3, 2009	8.50	8.58	8.38	8.41
1578	NYSE	PTY	Thu, Apr 2, 2009	8.30	8.69	8.21	8.40
1577	NYSE	PTY	Wed, Apr 1, 2009	7.60	8.15	7.58	8.09
1576	NYSE	PTY	Tue, Mar 31, 2009	8.03	8.14	7.93	8.00
1575	NYSE	PTY	Mon, Mar 30, 2009	8.19	8.37	7.77	7.91
1574	NYSE	PTY	Fri, Mar 27, 2009	8.32	8.47	8.15	8.47
1573	NYSE	PTY	Thu, Mar 26, 2009	8.36	8.48	8.00	8.32
1572	NYSE	PTY	Wed, Mar 25, 2009	8.25	8.50	8.08	8.47
1571	NYSE	PTY	Tue, Mar 24, 2009	8.04	8.30	7.97	8.15
1570	NYSE	PTY	Mon, Mar 23, 2009	7.53	8.10	7.50	7.97
1569	NYSE	PTY	Fri, Mar 20, 2009	7.19	7.40	6.99	7.32
1568	NYSE	PTY	Thu, Mar 19, 2009	7.30	7.36	7.15	7.25
1567	NYSE	PTY	Wed, Mar 18, 2009	6.82	7.35	6.81	7.23
1566	NYSE	PTY	Tue, Mar 17, 2009	6.82	6.96	6.63	6.91
1565	NYSE	PTY	Mon, Mar 16, 2009	6.76	7.22	6.66	6.97
1564	NYSE	PTY	Fri, Mar 13, 2009	7.00	7.05	6.55	6.79
1563	NYSE	PTY	Thu, Mar 12, 2009	6.20	7.14	6.12	7.02
1562	NYSE	PTY	Wed, Mar 11, 2009	6.10	6.44	6.06	6.10
1561	NYSE	PTY	Tue, Mar 10, 2009	5.44	6.31	5.35	6.21
1560	NYSE	PTY	Mon, Mar 9, 2009	5.54	5.90	5.30	5.48
1559	NYSE	PTY	Fri, Mar 6, 2009	6.02	6.16	5.54	5.90
1558	NYSE	PTY	Thu, Mar 5, 2009	6.77	6.87	6.37	6.41
1557	NYSE	PTY	Wed, Mar 4, 2009	6.92	7.24	6.91	7.18
1556	NYSE	PTY	Tue, Mar 3, 2009	7.14	7.21	6.80	7.05
1555	NYSE	PTY	Mon, Mar 2, 2009	8.07	8.07	7.11	7.25
1554	NYSE	PTY	Fri, Feb 27, 2009	7.00	7.73	6.80	7.49
1553	NYSE	PTY	Thu, Feb 26, 2009	7.55	7.70	7.05	7.20
1552	NYSE	PTY	Wed, Feb 25, 2009	8.67	8.67	8.00	8.00
1551	NYSE	PTY	Tue, Feb 24, 2009	7.92	8.94	7.92	8.74
1550	NYSE	PTY	Mon, Feb 23, 2009	8.33	8.33	7.74	7.97
1549	NYSE	PTY	Fri, Feb 20, 2009	8.26	8.72	8.12	8.61
1548	NYSE	PTY	Thu, Feb 19, 2009	9.39	9.39	8.67	8.77
1547	NYSE	PTY	Wed, Feb 18, 2009	9.67	9.86	9.31	9.39
1546	NYSE	PTY	Tue, Feb 17, 2009	10.26	10.27	9.33	9.90
1545	NYSE	PTY	Fri, Feb 13, 2009	11.00	11.05	10.65	10.66
1544	NYSE	PTY	Thu, Feb 12, 2009	11.13	11.13	10.88	11.00
1543	NYSE	PTY	Wed, Feb 11, 2009	10.89	11.28	10.87	11.28
1542	NYSE	PTY	Tue, Feb 10, 2009	10.98	11.22	10.74	10.90
1541	NYSE	PTY	Mon, Feb 9, 2009	11.00	11.25	10.90	11.16
1540	NYSE	PTY	Fri, Feb 6, 2009	11.17	11.34	11.10	11.13
1539	NYSE	PTY	Thu, Feb 5, 2009	11.13	11.35	10.98	11.15
1538	NYSE	PTY	Wed, Feb 4, 2009	11.24	11.33	10.98	11.13
1537	NYSE	PTY	Tue, Feb 3, 2009	11.49	11.60	11.00	11.21
1536	NYSE	PTY	Mon, Feb 2, 2009	11.28	11.49	10.76	11.37
1535	NYSE	PTY	Fri, Jan 30, 2009	10.29	11.11	10.25	10.85
1534	NYSE	PTY	Thu, Jan 29, 2009	10.50	10.56	10.28	10.29
1533	NYSE	PTY	Wed, Jan 28, 2009	10.34	10.78	10.14	10.49
1532	NYSE	PTY	Tue, Jan 27, 2009	10.84	10.89	10.16	10.17
1531	NYSE	PTY	Mon, Jan 26, 2009	10.74	11.09	10.50	10.90
1530	NYSE	PTY	Fri, Jan 23, 2009	10.42	10.75	10.42	10.74
1529	NYSE	PTY	Thu, Jan 22, 2009	10.88	10.88	10.49	10.67
1528	NYSE	PTY	Wed, Jan 21, 2009	10.70	11.00	10.15	10.92
1527	NYSE	PTY	Tue, Jan 20, 2009	11.39	11.39	10.71	10.75
1526	NYSE	PTY	Fri, Jan 16, 2009	11.45	11.63	11.09	11.50
1525	NYSE	PTY	Thu, Jan 15, 2009	11.76	11.76	10.80	11.63
1524	NYSE	PTY	Wed, Jan 14, 2009	11.90	11.93	10.64	11.80
1523	NYSE	PTY	Tue, Jan 13, 2009	12.00	12.09	11.83	11.95
1522	NYSE	PTY	Mon, Jan 12, 2009	12.24	12.24	11.80	11.90
1521	NYSE	PTY	Fri, Jan 9, 2009	11.81	11.84	11.40	11.84
1520	NYSE	PTY	Thu, Jan 8, 2009	11.42	11.56	11.06	11.56
1519	NYSE	PTY	Wed, Jan 7, 2009	11.84	11.84	11.01	11.39
1518	NYSE	PTY	Tue, Jan 6, 2009	11.52	11.95	11.50	11.80
1517	NYSE	PTY	Mon, Jan 5, 2009	11.13	11.71	11.12	11.45
1516	NYSE	PTY	Fri, Jan 2, 2009	10.66	11.10	10.64	11.07
1515	NYSE	PTY	Wed, Dec 31, 2008	10.64	10.85	10.24	10.46
1514	NYSE	PTY	Tue, Dec 30, 2008	10.55	10.55	10.15	10.39
1513	NYSE	PTY	Mon, Dec 29, 2008	10.65	10.76	10.20	10.41
1512	NYSE	PTY	Fri, Dec 26, 2008	9.99	10.60	9.85	10.60
1511	NYSE	PTY	Wed, Dec 24, 2008	9.94	10.05	9.90	9.94
1510	NYSE	PTY	Tue, Dec 23, 2008	10.40	10.42	9.78	9.98
1509	NYSE	PTY	Mon, Dec 22, 2008	10.42	10.71	10.20	10.36
1508	NYSE	PTY	Fri, Dec 19, 2008	9.59	10.00	9.50	9.97
1507	NYSE	PTY	Thu, Dec 18, 2008	9.04	9.82	8.89	9.66
1506	NYSE	PTY	Wed, Dec 17, 2008	8.87	9.00	8.51	8.82
1505	NYSE	PTY	Tue, Dec 16, 2008	7.76	8.75	7.75	8.60
1504	NYSE	PTY	Mon, Dec 15, 2008	7.98	8.00	7.83	7.89
1503	NYSE	PTY	Fri, Dec 12, 2008	8.00	8.29	7.85	7.89
1502	NYSE	PTY	Thu, Dec 11, 2008	8.40	8.66	8.16	8.31
1501	NYSE	PTY	Wed, Dec 10, 2008	8.00	8.46	7.96	8.43
1500	NYSE	PTY	Tue, Dec 9, 2008	8.00	8.15	7.70	7.94
1499	NYSE	PTY	Mon, Dec 8, 2008	7.72	8.15	7.67	7.85
1498	NYSE	PTY	Fri, Dec 5, 2008	7.27	7.50	7.20	7.42
1497	NYSE	PTY	Thu, Dec 4, 2008	7.68	7.89	7.50	7.54
1496	NYSE	PTY	Wed, Dec 3, 2008	7.40	7.71	7.40	7.51
1495	NYSE	PTY	Tue, Dec 2, 2008	7.40	7.69	7.11	7.68
1494	NYSE	PTY	Mon, Dec 1, 2008	7.99	7.99	7.35	7.53
1493	NYSE	PTY	Fri, Nov 28, 2008	8.05	8.09	7.40	7.55
1492	NYSE	PTY	Wed, Nov 26, 2008	7.78	8.43	7.60	8.37
1491	NYSE	PTY	Tue, Nov 25, 2008	7.84	8.10	7.57	8.09
1490	NYSE	PTY	Mon, Nov 24, 2008	7.45	7.79	7.25	7.49
1489	NYSE	PTY	Fri, Nov 21, 2008	7.24	7.34	6.66	7.17
1488	NYSE	PTY	Thu, Nov 20, 2008	7.09	7.45	6.82	7.28
1487	NYSE	PTY	Wed, Nov 19, 2008	8.20	8.20	7.44	7.59
1486	NYSE	PTY	Tue, Nov 18, 2008	8.33	8.52	8.01	8.18
1485	NYSE	PTY	Mon, Nov 17, 2008	8.41	8.64	8.40	8.46
1484	NYSE	PTY	Fri, Nov 14, 2008	8.51	8.83	8.46	8.50
1483	NYSE	PTY	Thu, Nov 13, 2008	8.52	8.65	8.00	8.64
1482	NYSE	PTY	Wed, Nov 12, 2008	9.21	9.33	8.20	8.52
1481	NYSE	PTY	Tue, Nov 11, 2008	9.60	9.91	9.20	9.58
1480	NYSE	PTY	Mon, Nov 10, 2008	10.00	10.20	9.71	9.90
1479	NYSE	PTY	Fri, Nov 7, 2008	10.30	10.30	9.90	9.91
1478	NYSE	PTY	Thu, Nov 6, 2008	10.73	10.75	9.75	9.78
1477	NYSE	PTY	Wed, Nov 5, 2008	9.99	10.22	9.75	10.08
1476	NYSE	PTY	Tue, Nov 4, 2008	10.30	10.75	10.05	10.29
1475	NYSE	PTY	Mon, Nov 3, 2008	9.99	10.20	9.50	10.10
1474	NYSE	PTY	Fri, Oct 31, 2008	9.75	9.99	9.59	9.71
1473	NYSE	PTY	Thu, Oct 30, 2008	9.48	9.62	9.19	9.52
1472	NYSE	PTY	Wed, Oct 29, 2008	8.08	9.28	8.08	9.17
1471	NYSE	PTY	Tue, Oct 28, 2008	8.40	8.91	8.35	8.85
1470	NYSE	PTY	Mon, Oct 27, 2008	8.47	8.85	8.33	8.33
1469	NYSE	PTY	Fri, Oct 24, 2008	8.10	8.73	7.93	8.69
1468	NYSE	PTY	Thu, Oct 23, 2008	9.98	9.98	8.72	8.80
1467	NYSE	PTY	Wed, Oct 22, 2008	9.30	9.36	8.67	8.89
1466	NYSE	PTY	Tue, Oct 21, 2008	9.53	9.64	9.43	9.49
1465	NYSE	PTY	Mon, Oct 20, 2008	9.71	9.99	9.36	9.65
1464	NYSE	PTY	Fri, Oct 17, 2008	9.05	9.39	9.00	9.25
1463	NYSE	PTY	Thu, Oct 16, 2008	8.95	9.34	8.59	9.25
1462	NYSE	PTY	Wed, Oct 15, 2008	9.42	9.44	8.75	8.78
1461	NYSE	PTY	Tue, Oct 14, 2008	9.78	9.89	9.02	9.42
1460	NYSE	PTY	Mon, Oct 13, 2008	7.98	9.25	7.95	9.10
1459	NYSE	PTY	Fri, Oct 10, 2008	7.03	7.93	6.51	7.28
1458	NYSE	PTY	Thu, Oct 9, 2008	8.55	9.20	8.00	8.00
1457	NYSE	PTY	Wed, Oct 8, 2008	8.20	9.10	7.54	9.01
1456	NYSE	PTY	Tue, Oct 7, 2008	9.55	10.00	8.50	8.91
1455	NYSE	PTY	Mon, Oct 6, 2008	9.96	9.96	8.95	9.57
1454	NYSE	PTY	Fri, Oct 3, 2008	10.40	11.06	10.35	10.35
1453	NYSE	PTY	Thu, Oct 2, 2008	10.53	10.79	10.20	10.27
1452	NYSE	PTY	Wed, Oct 1, 2008	10.28	10.68	10.25	10.56
1451	NYSE	PTY	Tue, Sep 30, 2008	10.64	10.67	10.13	10.15
1450	NYSE	PTY	Mon, Sep 29, 2008	10.80	11.00	9.52	10.19
1449	NYSE	PTY	Fri, Sep 26, 2008	11.10	11.50	11.03	11.20
1448	NYSE	PTY	Thu, Sep 25, 2008	10.93	11.59	10.91	11.49
1447	NYSE	PTY	Wed, Sep 24, 2008	10.75	11.00	10.46	10.95
1446	NYSE	PTY	Tue, Sep 23, 2008	9.95	10.99	9.90	10.85
1445	NYSE	PTY	Mon, Sep 22, 2008	11.14	11.14	10.33	10.42
1444	NYSE	PTY	Fri, Sep 19, 2008	11.75	12.00	11.10	11.34
1443	NYSE	PTY	Thu, Sep 18, 2008	9.61	10.42	9.31	10.40
1442	NYSE	PTY	Wed, Sep 17, 2008	11.28	11.28	8.44	9.68
1441	NYSE	PTY	Tue, Sep 16, 2008	12.15	12.18	11.18	11.67
1440	NYSE	PTY	Mon, Sep 15, 2008	13.00	13.14	12.50	12.62
1439	NYSE	PTY	Fri, Sep 12, 2008	13.46	13.49	13.18	13.45
1438	NYSE	PTY	Thu, Sep 11, 2008	13.70	13.70	13.37	13.56
1437	NYSE	PTY	Wed, Sep 10, 2008	13.83	13.98	13.65	13.80
1436	NYSE	PTY	Tue, Sep 9, 2008	14.02	14.10	13.94	13.95
1435	NYSE	PTY	Mon, Sep 8, 2008	13.72	14.07	13.72	14.07
1434	NYSE	PTY	Fri, Sep 5, 2008	13.71	13.71	13.52	13.56
1433	NYSE	PTY	Thu, Sep 4, 2008	13.75	13.75	13.60	13.60
1432	NYSE	PTY	Wed, Sep 3, 2008	13.63	13.82	13.60	13.76
1431	NYSE	PTY	Tue, Sep 2, 2008	13.59	13.65	13.55	13.63
1430	NYSE	PTY	Fri, Aug 29, 2008	13.56	13.61	13.48	13.48
1429	NYSE	PTY	Thu, Aug 28, 2008	13.48	13.59	13.46	13.52
1428	NYSE	PTY	Wed, Aug 27, 2008	13.58	13.61	13.43	13.44
1427	NYSE	PTY	Tue, Aug 26, 2008	13.47	13.56	13.45	13.46
1426	NYSE	PTY	Mon, Aug 25, 2008	13.38	13.59	13.38	13.50
1425	NYSE	PTY	Fri, Aug 22, 2008	13.40	13.45	13.33	13.44
1424	NYSE	PTY	Thu, Aug 21, 2008	13.28	13.42	13.28	13.32
1423	NYSE	PTY	Wed, Aug 20, 2008	13.42	13.55	13.36	13.36
1422	NYSE	PTY	Tue, Aug 19, 2008	13.52	13.52	13.40	13.43
1421	NYSE	PTY	Mon, Aug 18, 2008	13.41	13.55	13.40	13.55
1420	NYSE	PTY	Fri, Aug 15, 2008	13.33	13.45	13.28	13.44
1419	NYSE	PTY	Thu, Aug 14, 2008	13.46	13.49	13.30	13.32
1418	NYSE	PTY	Wed, Aug 13, 2008	13.30	13.55	13.25	13.49
1417	NYSE	PTY	Tue, Aug 12, 2008	13.42	13.47	13.29	13.30
1416	NYSE	PTY	Mon, Aug 11, 2008	13.44	13.49	13.34	13.47
1415	NYSE	PTY	Fri, Aug 8, 2008	13.30	13.41	13.20	13.41
1414	NYSE	PTY	Thu, Aug 7, 2008	13.41	13.49	13.29	13.40
1413	NYSE	PTY	Wed, Aug 6, 2008	13.62	13.70	13.46	13.59
1412	NYSE	PTY	Tue, Aug 5, 2008	13.56	13.63	13.55	13.60
1411	NYSE	PTY	Mon, Aug 4, 2008	13.43	13.68	13.39	13.56
1410	NYSE	PTY	Fri, Aug 1, 2008	13.28	13.56	13.23	13.56
1409	NYSE	PTY	Thu, Jul 31, 2008	13.29	13.38	13.11	13.28
1408	NYSE	PTY	Wed, Jul 30, 2008	13.61	13.61	13.34	13.35
1407	NYSE	PTY	Tue, Jul 29, 2008	13.25	13.67	13.23	13.58
1406	NYSE	PTY	Mon, Jul 28, 2008	13.13	13.25	13.10	13.25
1405	NYSE	PTY	Fri, Jul 25, 2008	13.01	13.20	12.92	13.07
1404	NYSE	PTY	Thu, Jul 24, 2008	13.49	13.49	13.10	13.13
1403	NYSE	PTY	Wed, Jul 23, 2008	13.40	13.54	13.33	13.41
1402	NYSE	PTY	Tue, Jul 22, 2008	13.46	13.46	13.22	13.40
1401	NYSE	PTY	Mon, Jul 21, 2008	13.77	13.78	13.45	13.48
1400	NYSE	PTY	Fri, Jul 18, 2008	13.56	13.85	13.48	13.78
1399	NYSE	PTY	Thu, Jul 17, 2008	13.70	13.72	13.40	13.61
1398	NYSE	PTY	Wed, Jul 16, 2008	12.75	13.25	12.70	13.23
1397	NYSE	PTY	Tue, Jul 15, 2008	13.10	13.25	12.52	12.90
1396	NYSE	PTY	Mon, Jul 14, 2008	13.55	13.58	13.24	13.24
1395	NYSE	PTY	Fri, Jul 11, 2008	13.61	13.65	13.50	13.55
1394	NYSE	PTY	Thu, Jul 10, 2008	13.56	13.85	13.50	13.75
1393	NYSE	PTY	Wed, Jul 9, 2008	13.45	13.83	13.45	13.56
1392	NYSE	PTY	Tue, Jul 8, 2008	13.24	13.87	13.24	13.87
1391	NYSE	PTY	Mon, Jul 7, 2008	13.78	13.87	13.26	13.37
1390	NYSE	PTY	Thu, Jul 3, 2008	13.87	13.89	13.72	13.76
1389	NYSE	PTY	Wed, Jul 2, 2008	14.02	14.06	13.88	13.89
1388	NYSE	PTY	Tue, Jul 1, 2008	13.85	13.90	13.80	13.86
1387	NYSE	PTY	Mon, Jun 30, 2008	13.84	13.93	13.78	13.85
1386	NYSE	PTY	Fri, Jun 27, 2008	14.06	14.10	13.85	13.86
1385	NYSE	PTY	Thu, Jun 26, 2008	14.25	14.25	14.02	14.15
1384	NYSE	PTY	Wed, Jun 25, 2008	13.88	14.27	13.87	14.26
1383	NYSE	PTY	Tue, Jun 24, 2008	13.93	14.00	13.79	13.94
1382	NYSE	PTY	Mon, Jun 23, 2008	14.18	14.22	13.99	13.99
1381	NYSE	PTY	Fri, Jun 20, 2008	14.25	14.25	13.98	14.12
1380	NYSE	PTY	Thu, Jun 19, 2008	14.32	14.32	14.26	14.26
1379	NYSE	PTY	Wed, Jun 18, 2008	14.51	14.51	14.31	14.32
1378	NYSE	PTY	Tue, Jun 17, 2008	14.46	14.58	14.41	14.45
1377	NYSE	PTY	Mon, Jun 16, 2008	14.35	14.50	14.25	14.46
1376	NYSE	PTY	Fri, Jun 13, 2008	14.36	14.41	14.27	14.37
1375	NYSE	PTY	Thu, Jun 12, 2008	14.20	14.49	14.20	14.33
1374	NYSE	PTY	Wed, Jun 11, 2008	14.63	14.63	14.14	14.15
1373	NYSE	PTY	Tue, Jun 10, 2008	14.88	14.88	14.62	14.63
1372	NYSE	PTY	Mon, Jun 9, 2008	14.85	15.00	14.85	14.97
1371	NYSE	PTY	Fri, Jun 6, 2008	14.79	14.89	14.76	14.89
1370	NYSE	PTY	Thu, Jun 5, 2008	14.81	14.89	14.75	14.78
1369	NYSE	PTY	Wed, Jun 4, 2008	14.89	14.95	14.81	14.81
1368	NYSE	PTY	Tue, Jun 3, 2008	14.95	15.00	14.87	14.94
1367	NYSE	PTY	Mon, Jun 2, 2008	14.76	14.98	14.69	14.93
1366	NYSE	PTY	Fri, May 30, 2008	14.86	14.89	14.65	14.66
1365	NYSE	PTY	Thu, May 29, 2008	14.86	14.88	14.80	14.80
1364	NYSE	PTY	Wed, May 28, 2008	15.10	15.11	14.84	14.85
1363	NYSE	PTY	Tue, May 27, 2008	14.97	15.10	14.96	15.02
1362	NYSE	PTY	Fri, May 23, 2008	14.95	15.00	14.91	14.97
1361	NYSE	PTY	Thu, May 22, 2008	14.86	15.00	14.83	14.95
1360	NYSE	PTY	Wed, May 21, 2008	14.77	14.97	14.77	14.86
1359	NYSE	PTY	Tue, May 20, 2008	14.88	14.90	14.77	14.77
1358	NYSE	PTY	Mon, May 19, 2008	14.89	14.96	14.86	14.90
1357	NYSE	PTY	Fri, May 16, 2008	14.70	14.89	14.67	14.86
1356	NYSE	PTY	Thu, May 15, 2008	14.66	14.72	14.57	14.71
1355	NYSE	PTY	Wed, May 14, 2008	14.63	14.74	14.56	14.73
1354	NYSE	PTY	Tue, May 13, 2008	14.61	14.69	14.49	14.59
1353	NYSE	PTY	Mon, May 12, 2008	14.71	14.73	14.60	14.62
1352	NYSE	PTY	Fri, May 9, 2008	14.70	14.74	14.66	14.67
1351	NYSE	PTY	Thu, May 8, 2008	14.75	14.80	14.68	14.72
1350	NYSE	PTY	Wed, May 7, 2008	14.89	14.94	14.74	14.76
1349	NYSE	PTY	Tue, May 6, 2008	14.85	14.94	14.80	14.86
1348	NYSE	PTY	Mon, May 5, 2008	14.98	14.98	14.79	14.85
1347	NYSE	PTY	Fri, May 2, 2008	14.86	15.09	14.86	14.93
1346	NYSE	PTY	Thu, May 1, 2008	14.95	15.00	14.86	14.92
1345	NYSE	PTY	Wed, Apr 30, 2008	14.73	14.80	14.70	14.80
1344	NYSE	PTY	Tue, Apr 29, 2008	14.73	14.74	14.61	14.74
1343	NYSE	PTY	Mon, Apr 28, 2008	14.73	14.73	14.63	14.66
1342	NYSE	PTY	Fri, Apr 25, 2008	14.73	14.73	14.56	14.62
1341	NYSE	PTY	Thu, Apr 24, 2008	14.61	14.67	14.43	14.59
1340	NYSE	PTY	Wed, Apr 23, 2008	14.49	14.62	14.39	14.60
1339	NYSE	PTY	Tue, Apr 22, 2008	14.30	14.47	14.23	14.38
1338	NYSE	PTY	Mon, Apr 21, 2008	14.48	14.49	14.24	14.28
1337	NYSE	PTY	Fri, Apr 18, 2008	14.30	14.50	14.30	14.48
1336	NYSE	PTY	Thu, Apr 17, 2008	14.29	14.29	14.20	14.21
1335	NYSE	PTY	Wed, Apr 16, 2008	14.20	14.32	14.18	14.20
1334	NYSE	PTY	Tue, Apr 15, 2008	14.30	14.30	14.02	14.20
1333	NYSE	PTY	Mon, Apr 14, 2008	14.00	14.37	14.00	14.31
1332	NYSE	PTY	Fri, Apr 11, 2008	14.35	14.35	14.06	14.10
1331	NYSE	PTY	Thu, Apr 10, 2008	14.39	14.45	14.31	14.31
1330	NYSE	PTY	Wed, Apr 9, 2008	14.40	14.43	14.31	14.42
1329	NYSE	PTY	Tue, Apr 8, 2008	14.48	14.49	14.42	14.44
1328	NYSE	PTY	Mon, Apr 7, 2008	14.54	14.54	14.40	14.45
1327	NYSE	PTY	Fri, Apr 4, 2008	14.30	14.44	14.28	14.35
1326	NYSE	PTY	Thu, Apr 3, 2008	14.36	14.45	14.26	14.31
1325	NYSE	PTY	Wed, Apr 2, 2008	14.29	14.38	14.22	14.36
1324	NYSE	PTY	Tue, Apr 1, 2008	14.55	14.71	14.19	14.33
1323	NYSE	PTY	Mon, Mar 31, 2008	14.31	14.44	14.26	14.31
1322	NYSE	PTY	Fri, Mar 28, 2008	14.40	14.48	14.26	14.28
1321	NYSE	PTY	Thu, Mar 27, 2008	14.67	14.68	14.35	14.40
1320	NYSE	PTY	Wed, Mar 26, 2008	14.38	14.58	14.32	14.44
1319	NYSE	PTY	Tue, Mar 25, 2008	14.33	14.40	14.25	14.37
1318	NYSE	PTY	Mon, Mar 24, 2008	14.33	14.57	14.24	14.38
1317	NYSE	PTY	Thu, Mar 20, 2008	13.73	14.07	13.62	14.06
1316	NYSE	PTY	Wed, Mar 19, 2008	14.00	14.06	13.78	13.78
1315	NYSE	PTY	Tue, Mar 18, 2008	13.99	14.10	13.78	14.00
1314	NYSE	PTY	Mon, Mar 17, 2008	14.20	14.21	13.36	13.57
1313	NYSE	PTY	Fri, Mar 14, 2008	14.25	14.29	14.12	14.24
1312	NYSE	PTY	Thu, Mar 13, 2008	14.16	14.37	13.94	14.25
1311	NYSE	PTY	Wed, Mar 12, 2008	14.25	14.25	14.10	14.16
1310	NYSE	PTY	Tue, Mar 11, 2008	14.21	14.34	14.10	14.17
1309	NYSE	PTY	Mon, Mar 10, 2008	14.46	14.46	14.11	14.12
1308	NYSE	PTY	Fri, Mar 7, 2008	14.29	14.51	14.22	14.50
1307	NYSE	PTY	Thu, Mar 6, 2008	14.46	14.55	14.38	14.39
1306	NYSE	PTY	Wed, Mar 5, 2008	14.49	14.67	14.46	14.54
1305	NYSE	PTY	Tue, Mar 4, 2008	14.00	14.51	14.00	14.41
1304	NYSE	PTY	Mon, Mar 3, 2008	14.63	14.64	14.30	14.36
1303	NYSE	PTY	Fri, Feb 29, 2008	14.87	14.88	14.45	14.50
1302	NYSE	PTY	Thu, Feb 28, 2008	14.96	14.96	14.78	14.87
1301	NYSE	PTY	Wed, Feb 27, 2008	14.81	14.97	14.75	14.97
1300	NYSE	PTY	Tue, Feb 26, 2008	14.52	14.90	14.43	14.80
1299	NYSE	PTY	Mon, Feb 25, 2008	14.26	14.57	14.26	14.55
1298	NYSE	PTY	Fri, Feb 22, 2008	14.35	14.37	14.22	14.30
1297	NYSE	PTY	Thu, Feb 21, 2008	14.71	14.71	14.20	14.27
1296	NYSE	PTY	Wed, Feb 20, 2008	14.66	14.66	14.45	14.56
1295	NYSE	PTY	Tue, Feb 19, 2008	14.86	14.93	14.59	14.70
1294	NYSE	PTY	Fri, Feb 15, 2008	14.00	14.74	14.00	14.66
1293	NYSE	PTY	Thu, Feb 14, 2008	14.85	14.85	13.90	14.31
1292	NYSE	PTY	Wed, Feb 13, 2008	15.02	15.17	14.75	14.75
1291	NYSE	PTY	Tue, Feb 12, 2008	14.96	15.40	14.96	15.06
1290	NYSE	PTY	Mon, Feb 11, 2008	15.55	15.55	14.85	14.99
1289	NYSE	PTY	Fri, Feb 8, 2008	15.40	15.59	15.29	15.41
1288	NYSE	PTY	Thu, Feb 7, 2008	15.15	15.65	15.14	15.39
1287	NYSE	PTY	Wed, Feb 6, 2008	15.36	15.66	15.36	15.52
1286	NYSE	PTY	Tue, Feb 5, 2008	15.62	15.80	15.31	15.33
1285	NYSE	PTY	Mon, Feb 4, 2008	15.75	15.80	15.58	15.75
1284	NYSE	PTY	Fri, Feb 1, 2008	15.53	15.75	15.49	15.67
1283	NYSE	PTY	Thu, Jan 31, 2008	15.28	15.50	15.28	15.49
1282	NYSE	PTY	Wed, Jan 30, 2008	15.35	15.40	15.34	15.38
1281	NYSE	PTY	Tue, Jan 29, 2008	15.39	15.40	15.32	15.37
1280	NYSE	PTY	Mon, Jan 28, 2008	15.30	15.47	15.30	15.39
1279	NYSE	PTY	Fri, Jan 25, 2008	15.25	15.40	15.13	15.24
1278	NYSE	PTY	Thu, Jan 24, 2008	15.10	15.23	15.05	15.14
1277	NYSE	PTY	Wed, Jan 23, 2008	14.79	15.37	14.73	14.93
1276	NYSE	PTY	Tue, Jan 22, 2008	14.50	14.89	14.35	14.85
1275	NYSE	PTY	Fri, Jan 18, 2008	14.86	14.90	14.60	14.66
1274	NYSE	PTY	Thu, Jan 17, 2008	14.95	14.96	14.56	14.81
1273	NYSE	PTY	Wed, Jan 16, 2008	14.95	15.01	14.75	14.90
1272	NYSE	PTY	Tue, Jan 15, 2008	14.53	14.80	14.53	14.76
1271	NYSE	PTY	Mon, Jan 14, 2008	14.58	14.69	14.52	14.60
1270	NYSE	PTY	Fri, Jan 11, 2008	14.20	14.29	14.17	14.23
1269	NYSE	PTY	Thu, Jan 10, 2008	14.08	14.25	14.01	14.20
1268	NYSE	PTY	Wed, Jan 9, 2008	14.15	14.27	14.13	14.24
1267	NYSE	PTY	Tue, Jan 8, 2008	14.07	14.26	14.06	14.18
1266	NYSE	PTY	Mon, Jan 7, 2008	14.19	14.19	14.00	14.10
1265	NYSE	PTY	Fri, Jan 4, 2008	14.30	14.30	14.08	14.18
1264	NYSE	PTY	Thu, Jan 3, 2008	13.93	14.32	13.93	14.32
1263	NYSE	PTY	Wed, Jan 2, 2008	13.55	13.94	13.55	13.84
1262	NYSE	PTY	Mon, Dec 31, 2007	13.28	13.68	13.25	13.45
1261	NYSE	PTY	Fri, Dec 28, 2007	13.25	13.44	13.13	13.25
1260	NYSE	PTY	Thu, Dec 27, 2007	13.21	13.43	13.11	13.17
1259	NYSE	PTY	Wed, Dec 26, 2007	13.40	13.50	13.21	13.33
1258	NYSE	PTY	Mon, Dec 24, 2007	13.38	13.49	13.35	13.40
1257	NYSE	PTY	Fri, Dec 21, 2007	13.35	13.44	13.25	13.35
1256	NYSE	PTY	Thu, Dec 20, 2007	13.11	13.37	13.10	13.30
1255	NYSE	PTY	Wed, Dec 19, 2007	13.28	13.44	13.13	13.19
1254	NYSE	PTY	Tue, Dec 18, 2007	13.36	13.44	13.25	13.30
1253	NYSE	PTY	Mon, Dec 17, 2007	13.56	13.61	13.32	13.34
1252	NYSE	PTY	Fri, Dec 14, 2007	13.75	13.80	13.55	13.58
1251	NYSE	PTY	Thu, Dec 13, 2007	14.30	14.30	13.75	13.75
1250	NYSE	PTY	Wed, Dec 12, 2007	13.65	13.96	13.65	13.75
1249	NYSE	PTY	Tue, Dec 11, 2007	13.80	13.82	13.61	13.64
1248	NYSE	PTY	Mon, Dec 10, 2007	13.92	14.07	13.81	13.84
1247	NYSE	PTY	Fri, Dec 7, 2007	14.13	14.20	13.78	13.88
1246	NYSE	PTY	Thu, Dec 6, 2007	14.14	14.29	14.11	14.12
1245	NYSE	PTY	Wed, Dec 5, 2007	14.23	14.35	14.20	14.25
1244	NYSE	PTY	Tue, Dec 4, 2007	14.01	14.30	14.01	14.23
1243	NYSE	PTY	Mon, Dec 3, 2007	13.75	14.27	13.75	14.20
1242	NYSE	PTY	Fri, Nov 30, 2007	13.66	13.91	13.62	13.89
1241	NYSE	PTY	Thu, Nov 29, 2007	13.62	13.74	13.59	13.60
1240	NYSE	PTY	Wed, Nov 28, 2007	13.73	13.81	13.70	13.70
1239	NYSE	PTY	Tue, Nov 27, 2007	13.75	13.82	13.57	13.74
1238	NYSE	PTY	Mon, Nov 26, 2007	13.89	13.89	13.65	13.72
1237	NYSE	PTY	Fri, Nov 23, 2007	13.72	13.83	13.61	13.78
1236	NYSE	PTY	Wed, Nov 21, 2007	13.93	13.93	13.55	13.73
1235	NYSE	PTY	Tue, Nov 20, 2007	13.94	14.04	13.86	13.94
1234	NYSE	PTY	Mon, Nov 19, 2007	14.46	14.46	13.62	13.94
1233	NYSE	PTY	Fri, Nov 16, 2007	13.65	13.85	13.65	13.83
1232	NYSE	PTY	Thu, Nov 15, 2007	13.80	13.80	13.65	13.70
1231	NYSE	PTY	Wed, Nov 14, 2007	13.92	14.05	13.81	13.86
1230	NYSE	PTY	Tue, Nov 13, 2007	13.77	13.98	13.70	13.94
1229	NYSE	PTY	Mon, Nov 12, 2007	13.82	14.04	13.75	13.75
1228	NYSE	PTY	Fri, Nov 9, 2007	14.16	14.16	13.89	13.93
1227	NYSE	PTY	Thu, Nov 8, 2007	13.85	14.22	13.85	14.16
1226	NYSE	PTY	Wed, Nov 7, 2007	14.33	14.33	14.01	14.12
1225	NYSE	PTY	Tue, Nov 6, 2007	14.40	14.50	14.24	14.45
1224	NYSE	PTY	Mon, Nov 5, 2007	14.60	14.69	14.36	14.41
1223	NYSE	PTY	Fri, Nov 2, 2007	14.52	14.78	14.40	14.61
1222	NYSE	PTY	Thu, Nov 1, 2007	14.58	14.59	14.47	14.50
1221	NYSE	PTY	Wed, Oct 31, 2007	14.57	14.74	14.52	14.59
1220	NYSE	PTY	Tue, Oct 30, 2007	14.70	14.93	14.62	14.65
1219	NYSE	PTY	Mon, Oct 29, 2007	14.75	14.86	14.66	14.73
1218	NYSE	PTY	Fri, Oct 26, 2007	14.50	14.73	14.49	14.60
1217	NYSE	PTY	Thu, Oct 25, 2007	14.36	14.49	14.36	14.49
1216	NYSE	PTY	Wed, Oct 24, 2007	14.41	14.53	14.37	14.42
1215	NYSE	PTY	Tue, Oct 23, 2007	14.49	14.52	14.41	14.45
1214	NYSE	PTY	Mon, Oct 22, 2007	14.27	14.51	14.27	14.47
1213	NYSE	PTY	Fri, Oct 19, 2007	14.34	14.44	14.33	14.33
1212	NYSE	PTY	Thu, Oct 18, 2007	14.35	14.48	14.33	14.41
1211	NYSE	PTY	Wed, Oct 17, 2007	14.33	14.45	14.32	14.35
1210	NYSE	PTY	Tue, Oct 16, 2007	14.55	14.55	14.35	14.35
1209	NYSE	PTY	Mon, Oct 15, 2007	14.53	14.57	14.42	14.49
1208	NYSE	PTY	Fri, Oct 12, 2007	14.51	14.63	14.51	14.58
1207	NYSE	PTY	Thu, Oct 11, 2007	14.55	14.63	14.50	14.51
1206	NYSE	PTY	Wed, Oct 10, 2007	14.55	14.73	14.52	14.58
1205	NYSE	PTY	Tue, Oct 9, 2007	14.84	14.90	14.70	14.70
1204	NYSE	PTY	Mon, Oct 8, 2007	14.95	15.00	14.79	14.96
1203	NYSE	PTY	Fri, Oct 5, 2007	14.78	14.96	14.78	14.89
1202	NYSE	PTY	Thu, Oct 4, 2007	14.84	14.87	14.70	14.78
1201	NYSE	PTY	Wed, Oct 3, 2007	14.91	14.94	14.81	14.82
1200	NYSE	PTY	Tue, Oct 2, 2007	14.89	15.00	14.86	14.90
1199	NYSE	PTY	Mon, Oct 1, 2007	14.83	14.98	14.80	14.92
1198	NYSE	PTY	Fri, Sep 28, 2007	14.81	14.94	14.74	14.90
1197	NYSE	PTY	Thu, Sep 27, 2007	14.98	14.99	14.75	14.81
1196	NYSE	PTY	Wed, Sep 26, 2007	14.97	15.00	14.90	14.93
1195	NYSE	PTY	Tue, Sep 25, 2007	14.98	15.04	14.90	14.92
1194	NYSE	PTY	Mon, Sep 24, 2007	14.87	15.00	14.87	14.97
1193	NYSE	PTY	Fri, Sep 21, 2007	14.75	14.90	14.75	14.87
1192	NYSE	PTY	Thu, Sep 20, 2007	14.70	14.89	14.70	14.78
1191	NYSE	PTY	Wed, Sep 19, 2007	14.70	14.87	14.66	14.80
1190	NYSE	PTY	Tue, Sep 18, 2007	14.30	14.72	14.29	14.70
1189	NYSE	PTY	Mon, Sep 17, 2007	14.94	14.94	14.37	14.37
1188	NYSE	PTY	Fri, Sep 14, 2007	14.53	14.68	14.41	14.44
1187	NYSE	PTY	Thu, Sep 13, 2007	14.77	14.77	14.50	14.52
1186	NYSE	PTY	Wed, Sep 12, 2007	14.90	14.90	14.66	14.73
1185	NYSE	PTY	Tue, Sep 11, 2007	15.05	15.10	14.86	15.03
1184	NYSE	PTY	Mon, Sep 10, 2007	14.95	15.00	14.81	14.90
1183	NYSE	PTY	Fri, Sep 7, 2007	14.92	14.92	14.57	14.85
1182	NYSE	PTY	Thu, Sep 6, 2007	14.76	14.95	14.76	14.92
1181	NYSE	PTY	Wed, Sep 5, 2007	14.72	14.76	14.61	14.72
1180	NYSE	PTY	Tue, Sep 4, 2007	14.55	14.81	14.52	14.65
1179	NYSE	PTY	Fri, Aug 31, 2007	14.46	14.68	14.46	14.55
1178	NYSE	PTY	Thu, Aug 30, 2007	14.45	14.50	14.35	14.44
1177	NYSE	PTY	Wed, Aug 29, 2007	14.43	14.66	14.36	14.45
1176	NYSE	PTY	Tue, Aug 28, 2007	14.44	14.49	14.24	14.30
1175	NYSE	PTY	Mon, Aug 27, 2007	14.48	14.60	14.35	14.40
1174	NYSE	PTY	Fri, Aug 24, 2007	14.50	14.56	14.27	14.35
1173	NYSE	PTY	Thu, Aug 23, 2007	14.63	14.65	14.24	14.30
1172	NYSE	PTY	Wed, Aug 22, 2007	14.45	14.70	14.45	14.50
1171	NYSE	PTY	Tue, Aug 21, 2007	14.04	14.49	14.02	14.42
1170	NYSE	PTY	Mon, Aug 20, 2007	14.19	14.19	13.95	14.04
1169	NYSE	PTY	Fri, Aug 17, 2007	13.45	14.08	13.25	13.90
1168	NYSE	PTY	Thu, Aug 16, 2007	13.00	13.30	12.35	13.30
1167	NYSE	PTY	Wed, Aug 15, 2007	13.78	13.90	13.28	13.35
1166	NYSE	PTY	Tue, Aug 14, 2007	14.60	14.60	13.80	13.94
1165	NYSE	PTY	Mon, Aug 13, 2007	14.41	14.52	14.40	14.45
1164	NYSE	PTY	Fri, Aug 10, 2007	14.30	14.44	14.18	14.42
1163	NYSE	PTY	Thu, Aug 9, 2007	14.59	14.82	14.53	14.55
1162	NYSE	PTY	Wed, Aug 8, 2007	14.80	14.95	14.74	14.95
1161	NYSE	PTY	Tue, Aug 7, 2007	14.68	14.78	14.62	14.67
1160	NYSE	PTY	Mon, Aug 6, 2007	14.70	14.71	14.21	14.62
1159	NYSE	PTY	Fri, Aug 3, 2007	14.78	15.06	14.68	14.71
1158	NYSE	PTY	Thu, Aug 2, 2007	14.50	14.86	14.49	14.78
1157	NYSE	PTY	Wed, Aug 1, 2007	14.62	14.68	14.40	14.42
1156	NYSE	PTY	Tue, Jul 31, 2007	14.78	14.94	14.56	14.71
1155	NYSE	PTY	Mon, Jul 30, 2007	14.55	14.59	14.36	14.44
1154	NYSE	PTY	Fri, Jul 27, 2007	14.20	14.73	14.19	14.73
1153	NYSE	PTY	Thu, Jul 26, 2007	13.85	14.25	13.80	14.18
1152	NYSE	PTY	Wed, Jul 25, 2007	13.74	14.00	13.74	13.88
1151	NYSE	PTY	Tue, Jul 24, 2007	14.00	14.00	13.70	13.73
1150	NYSE	PTY	Mon, Jul 23, 2007	14.14	14.20	13.98	14.03
1149	NYSE	PTY	Fri, Jul 20, 2007	14.05	14.15	13.93	14.09
1148	NYSE	PTY	Thu, Jul 19, 2007	13.90	14.05	13.76	14.05
1147	NYSE	PTY	Wed, Jul 18, 2007	14.01	14.01	13.72	13.93
1146	NYSE	PTY	Tue, Jul 17, 2007	14.09	14.13	14.01	14.04
1145	NYSE	PTY	Mon, Jul 16, 2007	14.16	14.20	14.04	14.10
1144	NYSE	PTY	Fri, Jul 13, 2007	14.15	14.31	14.10	14.14
1143	NYSE	PTY	Thu, Jul 12, 2007	14.48	14.50	14.13	14.20
1142	NYSE	PTY	Wed, Jul 11, 2007	14.64	14.70	14.40	14.48
1141	NYSE	PTY	Tue, Jul 10, 2007	14.93	14.94	14.63	14.64
1140	NYSE	PTY	Mon, Jul 9, 2007	15.01	15.07	14.96	14.99
1139	NYSE	PTY	Fri, Jul 6, 2007	15.01	15.07	14.99	15.01
1138	NYSE	PTY	Thu, Jul 5, 2007	15.12	15.17	15.04	15.04
1137	NYSE	PTY	Tue, Jul 3, 2007	15.09	15.22	15.09	15.18
1136	NYSE	PTY	Mon, Jul 2, 2007	15.17	15.25	15.07	15.09
1135	NYSE	PTY	Fri, Jun 29, 2007	15.07	15.13	15.03	15.11
1134	NYSE	PTY	Thu, Jun 28, 2007	14.90	15.11	14.90	15.00
1133	NYSE	PTY	Wed, Jun 27, 2007	14.90	14.96	14.86	14.90
1132	NYSE	PTY	Tue, Jun 26, 2007	14.92	14.95	14.85	14.90
1131	NYSE	PTY	Mon, Jun 25, 2007	14.93	14.98	14.89	14.93
1130	NYSE	PTY	Fri, Jun 22, 2007	14.88	14.93	14.85	14.91
1129	NYSE	PTY	Thu, Jun 21, 2007	15.05	15.08	14.90	14.92
1128	NYSE	PTY	Wed, Jun 20, 2007	15.23	15.24	15.02	15.10
1127	NYSE	PTY	Tue, Jun 19, 2007	15.13	15.26	15.13	15.23
1126	NYSE	PTY	Mon, Jun 18, 2007	15.30	15.31	15.13	15.17
1125	NYSE	PTY	Fri, Jun 15, 2007	15.19	15.42	15.15	15.21
1124	NYSE	PTY	Thu, Jun 14, 2007	15.25	15.30	15.13	15.15
1123	NYSE	PTY	Wed, Jun 13, 2007	14.91	15.18	14.91	15.16
1122	NYSE	PTY	Tue, Jun 12, 2007	14.89	15.04	14.38	14.92
1121	NYSE	PTY	Mon, Jun 11, 2007	15.38	15.41	15.12	15.18
1120	NYSE	PTY	Fri, Jun 8, 2007	15.30	15.70	15.14	15.44
1119	NYSE	PTY	Thu, Jun 7, 2007	16.21	16.21	15.65	15.82
1118	NYSE	PTY	Wed, Jun 6, 2007	16.33	16.39	16.25	16.28
1117	NYSE	PTY	Tue, Jun 5, 2007	16.37	16.40	16.33	16.35
1116	NYSE	PTY	Mon, Jun 4, 2007	16.41	16.46	16.35	16.37
1115	NYSE	PTY	Fri, Jun 1, 2007	16.40	16.45	16.37	16.41
1114	NYSE	PTY	Thu, May 31, 2007	16.36	16.47	16.33	16.37
1113	NYSE	PTY	Wed, May 30, 2007	16.39	16.43	16.37	16.37
1112	NYSE	PTY	Tue, May 29, 2007	16.41	16.55	16.38	16.45
1111	NYSE	PTY	Fri, May 25, 2007	16.30	16.45	16.28	16.43
1110	NYSE	PTY	Thu, May 24, 2007	16.46	16.50	16.31	16.33
1109	NYSE	PTY	Wed, May 23, 2007	16.50	16.54	16.43	16.48
1108	NYSE	PTY	Tue, May 22, 2007	16.50	16.60	16.50	16.52
1107	NYSE	PTY	Mon, May 21, 2007	16.52	16.61	16.50	16.54
1106	NYSE	PTY	Fri, May 18, 2007	16.70	16.71	16.59	16.61
1105	NYSE	PTY	Thu, May 17, 2007	16.74	16.80	16.65	16.66
1104	NYSE	PTY	Wed, May 16, 2007	16.76	16.83	16.74	16.81
1103	NYSE	PTY	Tue, May 15, 2007	16.78	16.82	16.74	16.79
1102	NYSE	PTY	Mon, May 14, 2007	16.76	16.80	16.75	16.78
1101	NYSE	PTY	Fri, May 11, 2007	16.82	16.87	16.78	16.80
1100	NYSE	PTY	Thu, May 10, 2007	16.86	16.86	16.72	16.78
1099	NYSE	PTY	Wed, May 9, 2007	16.84	16.87	16.74	16.81
1098	NYSE	PTY	Tue, May 8, 2007	16.86	16.93	16.86	16.92
1097	NYSE	PTY	Mon, May 7, 2007	16.93	17.00	16.87	16.97
1096	NYSE	PTY	Fri, May 4, 2007	16.97	16.98	16.90	16.94
1095	NYSE	PTY	Thu, May 3, 2007	16.86	16.97	16.86	16.96
1094	NYSE	PTY	Wed, May 2, 2007	16.83	16.93	16.82	16.93
1093	NYSE	PTY	Tue, May 1, 2007	16.86	16.88	16.81	16.83
1092	NYSE	PTY	Mon, Apr 30, 2007	16.79	16.84	16.74	16.84
1091	NYSE	PTY	Fri, Apr 27, 2007	16.77	16.87	16.76	16.79
1090	NYSE	PTY	Thu, Apr 26, 2007	16.80	16.85	16.80	16.80
1089	NYSE	PTY	Wed, Apr 25, 2007	16.76	16.82	16.76	16.80
1088	NYSE	PTY	Tue, Apr 24, 2007	16.70	16.80	16.70	16.76
1087	NYSE	PTY	Mon, Apr 23, 2007	16.74	16.80	16.72	16.76
1086	NYSE	PTY	Fri, Apr 20, 2007	16.70	16.80	16.68	16.80
1085	NYSE	PTY	Thu, Apr 19, 2007	16.66	16.72	16.66	16.71
1084	NYSE	PTY	Wed, Apr 18, 2007	16.68	16.73	16.64	16.67
1083	NYSE	PTY	Tue, Apr 17, 2007	16.66	16.70	16.64	16.66
1082	NYSE	PTY	Mon, Apr 16, 2007	16.68	16.74	16.65	16.68
1081	NYSE	PTY	Fri, Apr 13, 2007	16.67	16.76	16.65	16.69
1080	NYSE	PTY	Thu, Apr 12, 2007	16.71	16.81	16.64	16.69
1079	NYSE	PTY	Wed, Apr 11, 2007	16.77	16.82	16.70	16.75
1078	NYSE	PTY	Tue, Apr 10, 2007	16.65	16.80	16.65	16.76
1077	NYSE	PTY	Mon, Apr 9, 2007	16.82	16.85	16.74	16.80
1076	NYSE	PTY	Thu, Apr 5, 2007	16.64	16.77	16.63	16.75
1075	NYSE	PTY	Wed, Apr 4, 2007	16.65	16.77	16.65	16.70
1074	NYSE	PTY	Tue, Apr 3, 2007	16.63	16.74	16.62	16.69
1073	NYSE	PTY	Mon, Apr 2, 2007	16.70	16.74	16.60	16.62
1072	NYSE	PTY	Fri, Mar 30, 2007	16.52	16.67	16.50	16.67
1071	NYSE	PTY	Thu, Mar 29, 2007	16.45	16.61	16.45	16.61
1070	NYSE	PTY	Wed, Mar 28, 2007	16.48	16.62	16.46	16.49
1069	NYSE	PTY	Tue, Mar 27, 2007	16.58	16.60	16.46	16.53
1068	NYSE	PTY	Mon, Mar 26, 2007	16.54	16.60	16.49	16.57
1067	NYSE	PTY	Fri, Mar 23, 2007	16.39	16.65	16.39	16.55
1066	NYSE	PTY	Thu, Mar 22, 2007	16.38	16.45	16.35	16.45
1065	NYSE	PTY	Wed, Mar 21, 2007	16.25	16.40	16.25	16.37
1064	NYSE	PTY	Tue, Mar 20, 2007	16.21	16.35	16.21	16.33
1063	NYSE	PTY	Mon, Mar 19, 2007	16.23	16.28	16.20	16.20
1062	NYSE	PTY	Fri, Mar 16, 2007	16.23	16.30	16.20	16.22
1061	NYSE	PTY	Thu, Mar 15, 2007	16.32	16.42	16.25	16.25
1060	NYSE	PTY	Wed, Mar 14, 2007	16.41	16.43	16.16	16.32
1059	NYSE	PTY	Tue, Mar 13, 2007	16.62	16.68	16.41	16.41
1058	NYSE	PTY	Mon, Mar 12, 2007	16.56	16.68	16.51	16.68
1057	NYSE	PTY	Fri, Mar 9, 2007	16.53	16.63	16.53	16.57
1056	NYSE	PTY	Thu, Mar 8, 2007	16.49	16.62	16.48	16.52
1055	NYSE	PTY	Wed, Mar 7, 2007	16.52	16.69	16.08	16.57
1054	NYSE	PTY	Tue, Mar 6, 2007	16.58	16.72	16.52	16.58
1053	NYSE	PTY	Mon, Mar 5, 2007	16.83	16.90	16.50	16.52
1052	NYSE	PTY	Fri, Mar 2, 2007	16.85	16.97	16.77	16.90
1051	NYSE	PTY	Thu, Mar 1, 2007	16.85	16.92	16.69	16.87
1050	NYSE	PTY	Wed, Feb 28, 2007	16.66	16.80	16.63	16.71
1049	NYSE	PTY	Tue, Feb 27, 2007	16.67	16.73	16.65	16.70
1048	NYSE	PTY	Mon, Feb 26, 2007	16.68	16.70	16.61	16.69
1047	NYSE	PTY	Fri, Feb 23, 2007	16.56	16.62	16.54	16.62
1046	NYSE	PTY	Thu, Feb 22, 2007	16.50	16.59	16.50	16.54
1045	NYSE	PTY	Wed, Feb 21, 2007	16.53	16.59	16.51	16.53
1044	NYSE	PTY	Tue, Feb 20, 2007	16.63	16.70	16.54	16.54
1043	NYSE	PTY	Fri, Feb 16, 2007	16.64	16.71	16.63	16.63
1042	NYSE	PTY	Thu, Feb 15, 2007	16.66	16.73	16.64	16.65
1041	NYSE	PTY	Wed, Feb 14, 2007	16.65	16.78	16.63	16.69
1040	NYSE	PTY	Tue, Feb 13, 2007	16.65	16.74	16.65	16.69
1039	NYSE	PTY	Mon, Feb 12, 2007	16.66	16.76	16.65	16.69
1038	NYSE	PTY	Fri, Feb 9, 2007	16.76	16.82	16.65	16.67
1037	NYSE	PTY	Thu, Feb 8, 2007	16.80	16.84	16.75	16.82
1036	NYSE	PTY	Wed, Feb 7, 2007	16.95	17.01	16.91	16.93
1035	NYSE	PTY	Tue, Feb 6, 2007	16.96	17.00	16.95	16.97
1034	NYSE	PTY	Mon, Feb 5, 2007	17.02	17.04	16.94	16.96
1033	NYSE	PTY	Fri, Feb 2, 2007	16.92	17.04	16.92	16.99
1032	NYSE	PTY	Thu, Feb 1, 2007	16.96	17.01	16.92	16.95
1031	NYSE	PTY	Wed, Jan 31, 2007	16.91	17.00	16.90	16.96
1030	NYSE	PTY	Tue, Jan 30, 2007	16.97	17.01	16.90	16.92
1029	NYSE	PTY	Mon, Jan 29, 2007	16.90	17.02	16.89	16.99
1028	NYSE	PTY	Fri, Jan 26, 2007	16.80	16.90	16.80	16.88
1027	NYSE	PTY	Thu, Jan 25, 2007	16.86	16.92	16.80	16.80
1026	NYSE	PTY	Wed, Jan 24, 2007	16.84	16.93	16.82	16.90
1025	NYSE	PTY	Tue, Jan 23, 2007	16.82	16.93	16.81	16.91
1024	NYSE	PTY	Mon, Jan 22, 2007	16.81	16.97	16.81	16.87
1023	NYSE	PTY	Fri, Jan 19, 2007	16.90	16.94	16.83	16.87
1022	NYSE	PTY	Thu, Jan 18, 2007	16.82	16.92	16.77	16.90
1021	NYSE	PTY	Wed, Jan 17, 2007	16.68	16.81	16.68	16.75
1020	NYSE	PTY	Tue, Jan 16, 2007	16.73	16.79	16.68	16.68
1019	NYSE	PTY	Fri, Jan 12, 2007	16.79	16.84	16.73	16.79
1018	NYSE	PTY	Thu, Jan 11, 2007	16.85	16.94	16.83	16.83
1017	NYSE	PTY	Wed, Jan 10, 2007	17.00	17.09	16.96	16.99
1016	NYSE	PTY	Tue, Jan 9, 2007	16.95	17.07	16.93	17.07
1015	NYSE	PTY	Mon, Jan 8, 2007	16.94	17.04	16.93	17.01
1014	NYSE	PTY	Fri, Jan 5, 2007	17.00	17.00	16.83	16.87
1013	NYSE	PTY	Thu, Jan 4, 2007	16.90	16.96	16.86	16.91
1012	NYSE	PTY	Wed, Jan 3, 2007	17.06	17.10	16.91	16.94
1011	NYSE	PTY	Fri, Dec 29, 2006	17.15	17.15	17.03	17.05
1010	NYSE	PTY	Thu, Dec 28, 2006	17.02	17.09	17.02	17.09
1009	NYSE	PTY	Wed, Dec 27, 2006	16.90	17.06	16.85	17.06
1008	NYSE	PTY	Tue, Dec 26, 2006	17.04	17.16	17.04	17.16
1007	NYSE	PTY	Fri, Dec 22, 2006	17.04	17.15	17.01	17.03
1006	NYSE	PTY	Thu, Dec 21, 2006	17.03	17.05	17.00	17.03
1005	NYSE	PTY	Wed, Dec 20, 2006	17.03	17.04	17.00	17.01
1004	NYSE	PTY	Tue, Dec 19, 2006	17.00	17.06	17.00	17.01
1003	NYSE	PTY	Mon, Dec 18, 2006	16.95	17.03	16.95	17.00
1002	NYSE	PTY	Fri, Dec 15, 2006	16.96	17.02	16.93	16.93
1001	NYSE	PTY	Thu, Dec 14, 2006	16.92	17.06	16.92	16.99
1000	NYSE	PTY	Wed, Dec 13, 2006	16.93	17.02	16.90	16.97
999	NYSE	PTY	Tue, Dec 12, 2006	16.96	16.98	16.87	16.89
998	NYSE	PTY	Mon, Dec 11, 2006	16.97	17.01	16.95	16.99
997	NYSE	PTY	Fri, Dec 8, 2006	16.99	17.03	16.95	16.98
996	NYSE	PTY	Thu, Dec 7, 2006	16.99	17.03	16.94	16.94
995	NYSE	PTY	Wed, Dec 6, 2006	17.02	17.08	17.01	17.06
994	NYSE	PTY	Tue, Dec 5, 2006	17.01	17.10	17.00	17.03
993	NYSE	PTY	Mon, Dec 4, 2006	17.01	17.14	16.99	17.14
992	NYSE	PTY	Fri, Dec 1, 2006	16.99	17.05	16.92	17.04
991	NYSE	PTY	Thu, Nov 30, 2006	16.98	16.98	16.92	16.94
990	NYSE	PTY	Wed, Nov 29, 2006	16.90	16.99	16.90	16.95
989	NYSE	PTY	Tue, Nov 28, 2006	16.83	16.97	16.82	16.90
988	NYSE	PTY	Mon, Nov 27, 2006	16.95	16.95	16.87	16.88
987	NYSE	PTY	Fri, Nov 24, 2006	16.98	17.00	16.85	17.00
986	NYSE	PTY	Wed, Nov 22, 2006	16.82	16.90	16.82	16.85
985	NYSE	PTY	Tue, Nov 21, 2006	16.89	16.90	16.81	16.86
984	NYSE	PTY	Mon, Nov 20, 2006	16.82	16.88	16.80	16.84
983	NYSE	PTY	Fri, Nov 17, 2006	16.85	16.88	16.71	16.81
982	NYSE	PTY	Thu, Nov 16, 2006	16.80	16.89	16.75	16.77
981	NYSE	PTY	Wed, Nov 15, 2006	16.75	16.88	16.75	16.84
980	NYSE	PTY	Tue, Nov 14, 2006	16.77	16.87	16.77	16.83
979	NYSE	PTY	Mon, Nov 13, 2006	16.77	16.86	16.77	16.78
978	NYSE	PTY	Fri, Nov 10, 2006	16.72	16.80	16.72	16.78
977	NYSE	PTY	Thu, Nov 9, 2006	16.79	16.79	16.70	16.75
976	NYSE	PTY	Wed, Nov 8, 2006	16.70	16.78	16.69	16.78
975	NYSE	PTY	Tue, Nov 7, 2006	16.77	16.78	16.67	16.67
974	NYSE	PTY	Mon, Nov 6, 2006	16.60	16.73	16.60	16.70
973	NYSE	PTY	Fri, Nov 3, 2006	16.69	16.72	16.50	16.60
972	NYSE	PTY	Thu, Nov 2, 2006	16.76	16.79	16.66	16.66
971	NYSE	PTY	Wed, Nov 1, 2006	16.74	16.80	16.69	16.72
970	NYSE	PTY	Tue, Oct 31, 2006	16.71	16.75	16.70	16.71
969	NYSE	PTY	Mon, Oct 30, 2006	16.66	16.70	16.63	16.66
968	NYSE	PTY	Fri, Oct 27, 2006	16.60	16.67	16.59	16.62
967	NYSE	PTY	Thu, Oct 26, 2006	16.51	16.62	16.51	16.60
966	NYSE	PTY	Wed, Oct 25, 2006	16.32	16.52	16.32	16.51
965	NYSE	PTY	Tue, Oct 24, 2006	16.33	16.40	16.33	16.35
964	NYSE	PTY	Mon, Oct 23, 2006	16.46	16.49	16.36	16.37
963	NYSE	PTY	Fri, Oct 20, 2006	16.50	16.53	16.43	16.51
962	NYSE	PTY	Thu, Oct 19, 2006	16.32	16.50	16.32	16.48
961	NYSE	PTY	Wed, Oct 18, 2006	16.16	16.30	16.16	16.30
960	NYSE	PTY	Tue, Oct 17, 2006	16.12	16.20	16.12	16.19
959	NYSE	PTY	Mon, Oct 16, 2006	16.15	16.20	16.10	16.15
958	NYSE	PTY	Fri, Oct 13, 2006	16.24	16.29	16.17	16.20
957	NYSE	PTY	Thu, Oct 12, 2006	16.26	16.30	16.20	16.25
956	NYSE	PTY	Wed, Oct 11, 2006	16.26	16.32	16.22	16.29
955	NYSE	PTY	Tue, Oct 10, 2006	16.38	16.39	16.28	16.32
954	NYSE	PTY	Mon, Oct 9, 2006	16.39	16.48	16.35	16.43
953	NYSE	PTY	Fri, Oct 6, 2006	16.44	16.45	16.39	16.42
952	NYSE	PTY	Thu, Oct 5, 2006	16.20	16.44	16.20	16.40
951	NYSE	PTY	Wed, Oct 4, 2006	16.08	16.25	16.06	16.20
950	NYSE	PTY	Tue, Oct 3, 2006	17.25	17.70	16.00	16.13
949	NYSE	PTY	Mon, Oct 2, 2006	17.97	18.00	17.95	17.98
948	NYSE	PTY	Fri, Sep 29, 2006	17.92	17.99	17.92	17.96
947	NYSE	PTY	Thu, Sep 28, 2006	17.92	18.00	17.92	17.95
946	NYSE	PTY	Wed, Sep 27, 2006	18.00	18.00	17.90	17.91
945	NYSE	PTY	Tue, Sep 26, 2006	18.06	18.08	17.92	17.98
944	NYSE	PTY	Mon, Sep 25, 2006	18.02	18.08	17.97	18.06
943	NYSE	PTY	Fri, Sep 22, 2006	18.06	18.07	18.01	18.03
942	NYSE	PTY	Thu, Sep 21, 2006	18.08	18.10	18.05	18.07
941	NYSE	PTY	Wed, Sep 20, 2006	18.08	18.10	18.06	18.07
940	NYSE	PTY	Tue, Sep 19, 2006	18.02	18.14	18.02	18.08
939	NYSE	PTY	Mon, Sep 18, 2006	17.99	18.17	17.98	18.06
938	NYSE	PTY	Fri, Sep 15, 2006	17.98	18.02	17.95	17.97
937	NYSE	PTY	Thu, Sep 14, 2006	17.98	18.07	17.97	17.97
936	NYSE	PTY	Wed, Sep 13, 2006	17.98	18.08	17.98	17.98
935	NYSE	PTY	Tue, Sep 12, 2006	17.88	18.20	17.88	17.99
934	NYSE	PTY	Mon, Sep 11, 2006	17.81	17.93	17.78	17.88
933	NYSE	PTY	Fri, Sep 8, 2006	17.73	17.86	17.72	17.77
932	NYSE	PTY	Thu, Sep 7, 2006	17.89	17.89	17.68	17.75
931	NYSE	PTY	Wed, Sep 6, 2006	17.97	18.03	17.90	17.94
930	NYSE	PTY	Tue, Sep 5, 2006	17.82	17.99	17.81	17.98
929	NYSE	PTY	Fri, Sep 1, 2006	17.95	18.00	17.84	17.87
928	NYSE	PTY	Thu, Aug 31, 2006	17.78	17.86	17.78	17.86
927	NYSE	PTY	Wed, Aug 30, 2006	17.78	17.83	17.75	17.81
926	NYSE	PTY	Tue, Aug 29, 2006	17.79	17.82	17.75	17.77
925	NYSE	PTY	Mon, Aug 28, 2006	17.85	17.85	17.77	17.77
924	NYSE	PTY	Fri, Aug 25, 2006	17.73	17.85	17.71	17.81
923	NYSE	PTY	Thu, Aug 24, 2006	17.75	17.82	17.72	17.77
922	NYSE	PTY	Wed, Aug 23, 2006	17.72	17.82	17.72	17.74
921	NYSE	PTY	Tue, Aug 22, 2006	17.72	17.80	17.70	17.75
920	NYSE	PTY	Mon, Aug 21, 2006	17.72	17.73	17.66	17.70
919	NYSE	PTY	Fri, Aug 18, 2006	17.66	17.75	17.66	17.70
918	NYSE	PTY	Thu, Aug 17, 2006	17.65	17.74	17.60	17.66
917	NYSE	PTY	Wed, Aug 16, 2006	17.52	17.70	17.52	17.60
916	NYSE	PTY	Tue, Aug 15, 2006	17.43	17.55	17.43	17.54
915	NYSE	PTY	Mon, Aug 14, 2006	17.44	17.54	17.40	17.52
914	NYSE	PTY	Fri, Aug 11, 2006	17.48	17.54	17.41	17.49
913	NYSE	PTY	Thu, Aug 10, 2006	17.66	17.66	17.33	17.45
912	NYSE	PTY	Wed, Aug 9, 2006	17.60	17.68	17.51	17.58
911	NYSE	PTY	Tue, Aug 8, 2006	17.64	17.80	17.58	17.77
910	NYSE	PTY	Mon, Aug 7, 2006	17.54	17.64	17.51	17.58
909	NYSE	PTY	Fri, Aug 4, 2006	17.46	17.55	17.40	17.54
908	NYSE	PTY	Thu, Aug 3, 2006	17.40	17.54	17.40	17.53
907	NYSE	PTY	Wed, Aug 2, 2006	17.40	17.53	17.39	17.41
906	NYSE	PTY	Tue, Aug 1, 2006	17.45	17.45	17.29	17.40
905	NYSE	PTY	Mon, Jul 31, 2006	17.35	17.40	17.30	17.30
904	NYSE	PTY	Fri, Jul 28, 2006	17.47	17.49	17.35	17.38
903	NYSE	PTY	Thu, Jul 27, 2006	17.42	17.49	17.38	17.48
902	NYSE	PTY	Wed, Jul 26, 2006	17.35	17.49	17.34	17.42
901	NYSE	PTY	Tue, Jul 25, 2006	17.43	17.45	17.33	17.34
900	NYSE	PTY	Mon, Jul 24, 2006	17.27	17.45	17.27	17.36
899	NYSE	PTY	Fri, Jul 21, 2006	17.13	17.36	17.13	17.28
898	NYSE	PTY	Thu, Jul 20, 2006	17.10	17.25	17.10	17.20
897	NYSE	PTY	Wed, Jul 19, 2006	16.99	17.17	16.99	17.16
896	NYSE	PTY	Tue, Jul 18, 2006	17.00	17.08	17.00	17.01
895	NYSE	PTY	Mon, Jul 17, 2006	17.02	17.08	16.98	16.99
894	NYSE	PTY	Fri, Jul 14, 2006	17.18	17.18	17.00	17.05
893	NYSE	PTY	Thu, Jul 13, 2006	17.03	17.18	16.99	17.06
892	NYSE	PTY	Wed, Jul 12, 2006	16.98	17.19	16.97	17.02
891	NYSE	PTY	Tue, Jul 11, 2006	16.97	17.06	16.95	17.03
890	NYSE	PTY	Mon, Jul 10, 2006	17.15	17.20	17.06	17.11
889	NYSE	PTY	Fri, Jul 7, 2006	17.15	17.21	17.13	17.14
888	NYSE	PTY	Thu, Jul 6, 2006	17.11	17.23	17.05	17.11
887	NYSE	PTY	Wed, Jul 5, 2006	17.06	17.15	17.00	17.12
886	NYSE	PTY	Mon, Jul 3, 2006	17.10	17.11	17.04	17.11
885	NYSE	PTY	Fri, Jun 30, 2006	17.01	17.03	16.94	17.00
884	NYSE	PTY	Thu, Jun 29, 2006	16.85	17.01	16.85	16.96
883	NYSE	PTY	Wed, Jun 28, 2006	16.89	16.97	16.87	16.93
882	NYSE	PTY	Tue, Jun 27, 2006	16.95	16.97	16.85	16.88
881	NYSE	PTY	Mon, Jun 26, 2006	16.97	17.01	16.95	16.96
880	NYSE	PTY	Fri, Jun 23, 2006	16.98	17.03	16.95	16.97
879	NYSE	PTY	Thu, Jun 22, 2006	16.99	17.01	16.95	16.97
878	NYSE	PTY	Wed, Jun 21, 2006	16.99	17.00	16.95	16.98
877	NYSE	PTY	Tue, Jun 20, 2006	16.99	17.03	16.96	16.97
876	NYSE	PTY	Mon, Jun 19, 2006	16.91	17.08	16.91	17.01
875	NYSE	PTY	Fri, Jun 16, 2006	16.96	17.05	16.96	17.04
874	NYSE	PTY	Thu, Jun 15, 2006	17.00	17.05	16.89	17.00
873	NYSE	PTY	Wed, Jun 14, 2006	16.84	16.97	16.84	16.92
872	NYSE	PTY	Tue, Jun 13, 2006	16.95	17.01	16.84	16.86
871	NYSE	PTY	Mon, Jun 12, 2006	17.06	17.13	17.00	17.00
870	NYSE	PTY	Fri, Jun 9, 2006	16.99	17.10	16.94	17.06
869	NYSE	PTY	Thu, Jun 8, 2006	16.95	17.06	16.86	16.95
868	NYSE	PTY	Wed, Jun 7, 2006	17.20	17.20	17.09	17.15
867	NYSE	PTY	Tue, Jun 6, 2006	17.24	17.24	17.19	17.20
866	NYSE	PTY	Mon, Jun 5, 2006	17.22	17.26	17.20	17.24
865	NYSE	PTY	Fri, Jun 2, 2006	17.15	17.24	17.11	17.22
864	NYSE	PTY	Thu, Jun 1, 2006	17.15	17.19	17.08	17.12
863	NYSE	PTY	Wed, May 31, 2006	17.06	17.18	17.06	17.06
862	NYSE	PTY	Tue, May 30, 2006	17.20	17.20	17.06	17.07
861	NYSE	PTY	Fri, May 26, 2006	17.15	17.20	17.08	17.11
860	NYSE	PTY	Thu, May 25, 2006	17.01	17.12	16.95	17.10
859	NYSE	PTY	Wed, May 24, 2006	16.95	17.05	16.95	17.03
858	NYSE	PTY	Tue, May 23, 2006	16.95	17.05	16.90	16.95
857	NYSE	PTY	Mon, May 22, 2006	16.90	16.95	16.86	16.89
856	NYSE	PTY	Fri, May 19, 2006	16.83	16.92	16.81	16.90
855	NYSE	PTY	Thu, May 18, 2006	16.71	16.90	16.71	16.89
854	NYSE	PTY	Wed, May 17, 2006	16.80	16.84	16.70	16.71
853	NYSE	PTY	Tue, May 16, 2006	16.80	16.90	16.79	16.83
852	NYSE	PTY	Mon, May 15, 2006	16.82	16.85	16.78	16.79
851	NYSE	PTY	Fri, May 12, 2006	16.81	16.85	16.80	16.82
850	NYSE	PTY	Thu, May 11, 2006	16.91	16.91	16.81	16.84
849	NYSE	PTY	Wed, May 10, 2006	16.99	16.99	16.90	16.91
848	NYSE	PTY	Tue, May 9, 2006	17.11	17.17	16.92	16.95
847	NYSE	PTY	Mon, May 8, 2006	17.23	17.25	17.15	17.24
846	NYSE	PTY	Fri, May 5, 2006	17.09	17.20	17.07	17.17
845	NYSE	PTY	Thu, May 4, 2006	17.06	17.14	17.05	17.09
844	NYSE	PTY	Wed, May 3, 2006	17.01	17.14	17.00	17.07
843	NYSE	PTY	Tue, May 2, 2006	17.06	17.14	17.02	17.09
842	NYSE	PTY	Mon, May 1, 2006	17.07	17.10	17.01	17.06
841	NYSE	PTY	Fri, Apr 28, 2006	16.81	17.05	16.81	17.05
840	NYSE	PTY	Thu, Apr 27, 2006	16.88	16.93	16.80	16.86
839	NYSE	PTY	Wed, Apr 26, 2006	16.81	16.90	16.73	16.83
838	NYSE	PTY	Tue, Apr 25, 2006	16.80	16.84	16.74	16.76
837	NYSE	PTY	Mon, Apr 24, 2006	16.91	16.99	16.76	16.82
836	NYSE	PTY	Fri, Apr 21, 2006	16.95	17.03	16.90	16.94
835	NYSE	PTY	Thu, Apr 20, 2006	16.95	17.05	16.90	16.94
834	NYSE	PTY	Wed, Apr 19, 2006	16.95	17.10	16.90	16.96
833	NYSE	PTY	Tue, Apr 18, 2006	16.73	16.91	16.73	16.84
832	NYSE	PTY	Mon, Apr 17, 2006	17.17	17.23	16.73	16.73
831	NYSE	PTY	Thu, Apr 13, 2006	17.31	17.33	17.17	17.20
830	NYSE	PTY	Wed, Apr 12, 2006	17.32	17.39	17.27	17.30
829	NYSE	PTY	Tue, Apr 11, 2006	17.43	17.46	17.32	17.35
828	NYSE	PTY	Mon, Apr 10, 2006	17.58	17.65	17.55	17.62
827	NYSE	PTY	Fri, Apr 7, 2006	17.59	17.69	17.55	17.55
826	NYSE	PTY	Thu, Apr 6, 2006	17.63	17.66	17.61	17.64
825	NYSE	PTY	Wed, Apr 5, 2006	17.48	17.66	17.45	17.57
824	NYSE	PTY	Tue, Apr 4, 2006	17.51	17.65	17.47	17.48
823	NYSE	PTY	Mon, Apr 3, 2006	17.36	17.60	17.36	17.53
822	NYSE	PTY	Fri, Mar 31, 2006	17.40	17.48	17.36	17.36
821	NYSE	PTY	Thu, Mar 30, 2006	17.51	17.57	17.40	17.41
820	NYSE	PTY	Wed, Mar 29, 2006	17.50	17.67	17.50	17.56
819	NYSE	PTY	Tue, Mar 28, 2006	17.69	17.69	17.56	17.56
818	NYSE	PTY	Mon, Mar 27, 2006	17.65	17.70	17.54	17.62
817	NYSE	PTY	Fri, Mar 24, 2006	17.63	17.65	17.53	17.63
816	NYSE	PTY	Thu, Mar 23, 2006	17.55	17.63	17.51	17.63
815	NYSE	PTY	Wed, Mar 22, 2006	17.45	17.56	17.39	17.45
814	NYSE	PTY	Tue, Mar 21, 2006	17.40	17.50	17.36	17.47
813	NYSE	PTY	Mon, Mar 20, 2006	17.38	17.43	17.32	17.38
812	NYSE	PTY	Fri, Mar 17, 2006	17.36	17.42	17.29	17.38
811	NYSE	PTY	Thu, Mar 16, 2006	17.41	17.45	17.26	17.33
810	NYSE	PTY	Wed, Mar 15, 2006	17.36	17.46	17.30	17.42
809	NYSE	PTY	Tue, Mar 14, 2006	17.24	17.36	17.21	17.31
808	NYSE	PTY	Mon, Mar 13, 2006	17.24	17.37	17.20	17.24
807	NYSE	PTY	Fri, Mar 10, 2006	17.27	17.33	17.19	17.30
806	NYSE	PTY	Thu, Mar 9, 2006	17.42	17.44	17.27	17.27
805	NYSE	PTY	Wed, Mar 8, 2006	17.27	17.45	17.26	17.32
804	NYSE	PTY	Tue, Mar 7, 2006	17.50	17.60	17.40	17.52
803	NYSE	PTY	Mon, Mar 6, 2006	17.47	17.50	17.38	17.45
802	NYSE	PTY	Fri, Mar 3, 2006	17.45	17.49	17.43	17.47
801	NYSE	PTY	Thu, Mar 2, 2006	17.48	17.50	17.43	17.45
800	NYSE	PTY	Wed, Mar 1, 2006	17.43	17.49	17.36	17.48
799	NYSE	PTY	Tue, Feb 28, 2006	17.30	17.42	17.30	17.41
798	NYSE	PTY	Mon, Feb 27, 2006	17.31	17.35	17.26	17.34
797	NYSE	PTY	Fri, Feb 24, 2006	17.36	17.41	17.26	17.32
796	NYSE	PTY	Thu, Feb 23, 2006	17.32	17.33	17.26	17.26
795	NYSE	PTY	Wed, Feb 22, 2006	17.33	17.38	17.28	17.32
794	NYSE	PTY	Tue, Feb 21, 2006	17.26	17.35	17.21	17.28
793	NYSE	PTY	Fri, Feb 17, 2006	17.20	17.30	17.20	17.25
792	NYSE	PTY	Thu, Feb 16, 2006	17.25	17.31	17.19	17.20
791	NYSE	PTY	Wed, Feb 15, 2006	17.19	17.24	17.12	17.18
790	NYSE	PTY	Tue, Feb 14, 2006	17.11	17.18	17.10	17.10
789	NYSE	PTY	Mon, Feb 13, 2006	17.19	17.19	16.96	17.12
788	NYSE	PTY	Fri, Feb 10, 2006	17.23	17.28	17.18	17.21
787	NYSE	PTY	Thu, Feb 9, 2006	17.22	17.29	17.18	17.22
786	NYSE	PTY	Wed, Feb 8, 2006	17.31	17.40	17.21	17.26
785	NYSE	PTY	Tue, Feb 7, 2006	17.38	17.46	17.35	17.42
784	NYSE	PTY	Mon, Feb 6, 2006	17.31	17.42	17.27	17.39
783	NYSE	PTY	Fri, Feb 3, 2006	17.25	17.49	17.25	17.31
782	NYSE	PTY	Thu, Feb 2, 2006	17.28	17.40	17.23	17.31
781	NYSE	PTY	Wed, Feb 1, 2006	17.33	17.34	17.21	17.24
780	NYSE	PTY	Tue, Jan 31, 2006	17.15	17.29	17.12	17.27
779	NYSE	PTY	Mon, Jan 30, 2006	17.36	17.41	17.10	17.11
778	NYSE	PTY	Fri, Jan 27, 2006	17.36	17.39	17.31	17.39
777	NYSE	PTY	Thu, Jan 26, 2006	17.33	17.39	17.26	17.30
776	NYSE	PTY	Wed, Jan 25, 2006	17.24	17.38	17.24	17.33
775	NYSE	PTY	Tue, Jan 24, 2006	17.16	17.31	17.16	17.26
774	NYSE	PTY	Mon, Jan 23, 2006	17.08	17.21	17.08	17.18
773	NYSE	PTY	Fri, Jan 20, 2006	17.19	17.25	17.10	17.13
772	NYSE	PTY	Thu, Jan 19, 2006	17.22	17.25	17.14	17.22
771	NYSE	PTY	Wed, Jan 18, 2006	17.16	17.18	17.09	17.16
770	NYSE	PTY	Tue, Jan 17, 2006	17.18	17.18	17.00	17.15
769	NYSE	PTY	Fri, Jan 13, 2006	17.07	17.14	16.98	17.14
768	NYSE	PTY	Thu, Jan 12, 2006	17.07	17.10	16.96	17.04
767	NYSE	PTY	Wed, Jan 11, 2006	17.23	17.30	17.10	17.12
766	NYSE	PTY	Tue, Jan 10, 2006	17.24	17.39	17.20	17.39
765	NYSE	PTY	Mon, Jan 9, 2006	17.22	17.28	17.21	17.24
764	NYSE	PTY	Fri, Jan 6, 2006	17.20	17.26	17.15	17.21
763	NYSE	PTY	Thu, Jan 5, 2006	17.06	17.26	17.06	17.22
762	NYSE	PTY	Wed, Jan 4, 2006	16.84	17.13	16.84	17.12
761	NYSE	PTY	Tue, Jan 3, 2006	16.87	17.00	16.85	16.87
760	NYSE	PTY	Fri, Dec 30, 2005	16.99	17.00	16.86	16.89
759	NYSE	PTY	Thu, Dec 29, 2005	16.91	16.99	16.90	16.93
758	NYSE	PTY	Wed, Dec 28, 2005	16.93	17.15	16.93	16.96
757	NYSE	PTY	Tue, Dec 27, 2005	17.13	17.13	16.93	16.97
756	NYSE	PTY	Fri, Dec 23, 2005	17.09	17.15	16.97	17.13
755	NYSE	PTY	Thu, Dec 22, 2005	17.04	17.15	16.96	17.09
754	NYSE	PTY	Wed, Dec 21, 2005	17.02	17.15	16.96	17.04
753	NYSE	PTY	Tue, Dec 20, 2005	16.86	17.10	16.85	17.02
752	NYSE	PTY	Mon, Dec 19, 2005	16.94	16.96	16.85	16.88
751	NYSE	PTY	Fri, Dec 16, 2005	16.92	17.05	16.91	16.93
750	NYSE	PTY	Thu, Dec 15, 2005	17.00	17.05	16.93	16.97
749	NYSE	PTY	Wed, Dec 14, 2005	17.21	17.27	16.94	17.01
748	NYSE	PTY	Tue, Dec 13, 2005	17.27	17.38	17.25	17.35
747	NYSE	PTY	Mon, Dec 12, 2005	17.15	17.33	17.15	17.30
746	NYSE	PTY	Fri, Dec 9, 2005	17.20	17.35	17.20	17.25
745	NYSE	PTY	Thu, Dec 8, 2005	17.15	17.30	17.10	17.24
744	NYSE	PTY	Wed, Dec 7, 2005	17.29	17.29	17.05	17.06
743	NYSE	PTY	Tue, Dec 6, 2005	17.20	17.27	17.16	17.21
742	NYSE	PTY	Mon, Dec 5, 2005	17.28	17.30	17.17	17.19
741	NYSE	PTY	Fri, Dec 2, 2005	17.27	17.30	17.22	17.28
740	NYSE	PTY	Thu, Dec 1, 2005	17.35	17.39	17.19	17.27
739	NYSE	PTY	Wed, Nov 30, 2005	17.12	17.45	17.08	17.20
738	NYSE	PTY	Tue, Nov 29, 2005	17.08	17.11	17.01	17.11
737	NYSE	PTY	Mon, Nov 28, 2005	16.98	17.05	16.94	17.04
736	NYSE	PTY	Fri, Nov 25, 2005	16.90	16.93	16.85	16.87
735	NYSE	PTY	Wed, Nov 23, 2005	16.95	16.97	16.79	16.85
734	NYSE	PTY	Tue, Nov 22, 2005	16.94	17.04	16.93	16.96
733	NYSE	PTY	Mon, Nov 21, 2005	16.92	17.04	16.90	16.95
732	NYSE	PTY	Fri, Nov 18, 2005	16.90	16.99	16.80	16.96
731	NYSE	PTY	Thu, Nov 17, 2005	16.92	16.99	16.91	16.92
730	NYSE	PTY	Wed, Nov 16, 2005	16.92	17.00	16.90	16.92
729	NYSE	PTY	Tue, Nov 15, 2005	17.02	17.20	17.02	17.06
728	NYSE	PTY	Mon, Nov 14, 2005	17.04	17.15	17.00	17.06
727	NYSE	PTY	Fri, Nov 11, 2005	17.03	17.19	17.00	17.03
726	NYSE	PTY	Thu, Nov 10, 2005	17.09	17.16	17.02	17.03
725	NYSE	PTY	Wed, Nov 9, 2005	17.05	17.15	17.03	17.08
724	NYSE	PTY	Tue, Nov 8, 2005	17.05	17.15	16.99	17.10
723	NYSE	PTY	Mon, Nov 7, 2005	17.10	17.15	17.05	17.08
722	NYSE	PTY	Fri, Nov 4, 2005	17.00	17.18	16.95	17.06
721	NYSE	PTY	Thu, Nov 3, 2005	16.89	17.02	16.82	16.96
720	NYSE	PTY	Wed, Nov 2, 2005	16.70	16.91	16.69	16.85
719	NYSE	PTY	Tue, Nov 1, 2005	16.85	16.90	16.66	16.71
718	NYSE	PTY	Mon, Oct 31, 2005	16.79	16.90	16.78	16.87
717	NYSE	PTY	Fri, Oct 28, 2005	16.80	16.85	16.73	16.80
716	NYSE	PTY	Thu, Oct 27, 2005	16.67	16.87	16.66	16.70
715	NYSE	PTY	Wed, Oct 26, 2005	16.65	16.89	16.60	16.66
714	NYSE	PTY	Tue, Oct 25, 2005	16.60	16.69	16.58	16.65
713	NYSE	PTY	Mon, Oct 24, 2005	16.74	16.85	16.59	16.60
712	NYSE	PTY	Fri, Oct 21, 2005	16.35	16.56	16.10	16.54
711	NYSE	PTY	Thu, Oct 20, 2005	16.70	16.73	16.46	16.50
710	NYSE	PTY	Wed, Oct 19, 2005	16.69	16.70	16.52	16.67
709	NYSE	PTY	Tue, Oct 18, 2005	16.65	16.84	16.62	16.82
708	NYSE	PTY	Mon, Oct 17, 2005	16.65	16.73	16.52	16.67
707	NYSE	PTY	Fri, Oct 14, 2005	16.65	16.75	16.42	16.62
706	NYSE	PTY	Thu, Oct 13, 2005	17.08	17.08	15.98	16.40
705	NYSE	PTY	Wed, Oct 12, 2005	17.19	17.29	16.80	17.08
704	NYSE	PTY	Tue, Oct 11, 2005	17.30	17.30	17.12	17.15
703	NYSE	PTY	Mon, Oct 10, 2005	17.39	17.39	17.11	17.22
702	NYSE	PTY	Fri, Oct 7, 2005	17.10	17.24	17.10	17.23
701	NYSE	PTY	Thu, Oct 6, 2005	17.11	17.27	17.09	17.17
700	NYSE	PTY	Wed, Oct 5, 2005	17.12	17.28	17.00	17.25
699	NYSE	PTY	Tue, Oct 4, 2005	17.32	17.34	17.05	17.08
698	NYSE	PTY	Mon, Oct 3, 2005	17.28	17.35	17.13	17.33
697	NYSE	PTY	Fri, Sep 30, 2005	17.05	17.19	17.05	17.15
696	NYSE	PTY	Thu, Sep 29, 2005	17.03	17.05	16.98	17.03
695	NYSE	PTY	Wed, Sep 28, 2005	16.89	17.08	16.82	17.04
694	NYSE	PTY	Tue, Sep 27, 2005	16.83	16.90	16.68	16.85
693	NYSE	PTY	Mon, Sep 26, 2005	16.90	16.95	16.80	16.84
692	NYSE	PTY	Fri, Sep 23, 2005	16.96	16.98	16.75	16.86
691	NYSE	PTY	Thu, Sep 22, 2005	17.18	17.20	16.93	16.95
690	NYSE	PTY	Wed, Sep 21, 2005	17.17	17.30	17.15	17.16
689	NYSE	PTY	Tue, Sep 20, 2005	17.20	17.23	17.09	17.17
688	NYSE	PTY	Mon, Sep 19, 2005	17.64	17.64	17.13	17.19
687	NYSE	PTY	Fri, Sep 16, 2005	17.58	17.64	17.40	17.41
686	NYSE	PTY	Thu, Sep 15, 2005	17.67	17.69	17.50	17.58
685	NYSE	PTY	Wed, Sep 14, 2005	17.84	17.85	17.66	17.68
684	NYSE	PTY	Tue, Sep 13, 2005	17.82	17.89	17.81	17.86
683	NYSE	PTY	Mon, Sep 12, 2005	17.84	17.89	17.81	17.88
682	NYSE	PTY	Fri, Sep 9, 2005	17.81	17.90	17.80	17.85
681	NYSE	PTY	Thu, Sep 8, 2005	17.79	17.84	17.76	17.84
680	NYSE	PTY	Wed, Sep 7, 2005	17.84	17.86	17.80	17.80
679	NYSE	PTY	Tue, Sep 6, 2005	17.70	17.84	17.66	17.81
678	NYSE	PTY	Fri, Sep 2, 2005	17.61	17.68	17.55	17.65
677	NYSE	PTY	Thu, Sep 1, 2005	17.60	17.62	17.51	17.61
676	NYSE	PTY	Wed, Aug 31, 2005	17.52	17.62	17.52	17.60
675	NYSE	PTY	Tue, Aug 30, 2005	17.60	17.67	17.50	17.52
674	NYSE	PTY	Mon, Aug 29, 2005	17.60	17.67	17.53	17.61
673	NYSE	PTY	Fri, Aug 26, 2005	17.47	17.60	17.45	17.54
672	NYSE	PTY	Thu, Aug 25, 2005	17.48	17.50	17.39	17.44
671	NYSE	PTY	Wed, Aug 24, 2005	17.43	17.45	17.34	17.38
670	NYSE	PTY	Tue, Aug 23, 2005	17.55	17.59	17.41	17.42
669	NYSE	PTY	Mon, Aug 22, 2005	17.68	17.68	17.54	17.56
668	NYSE	PTY	Fri, Aug 19, 2005	17.55	17.70	17.53	17.67
667	NYSE	PTY	Thu, Aug 18, 2005	17.38	17.58	17.33	17.55
666	NYSE	PTY	Wed, Aug 17, 2005	17.15	17.42	17.15	17.35
665	NYSE	PTY	Tue, Aug 16, 2005	17.06	17.29	17.04	17.23
664	NYSE	PTY	Mon, Aug 15, 2005	17.20	17.20	17.05	17.07
663	NYSE	PTY	Fri, Aug 12, 2005	17.25	17.30	17.15	17.20
662	NYSE	PTY	Thu, Aug 11, 2005	17.27	17.30	17.10	17.16
661	NYSE	PTY	Wed, Aug 10, 2005	17.15	17.30	17.15	17.27
660	NYSE	PTY	Tue, Aug 9, 2005	17.22	17.26	16.77	17.26
659	NYSE	PTY	Mon, Aug 8, 2005	17.56	17.60	17.31	17.31
658	NYSE	PTY	Fri, Aug 5, 2005	17.55	17.63	17.53	17.55
657	NYSE	PTY	Thu, Aug 4, 2005	17.58	17.61	17.53	17.55
656	NYSE	PTY	Wed, Aug 3, 2005	17.78	17.80	17.52	17.56
655	NYSE	PTY	Tue, Aug 2, 2005	17.62	17.74	17.61	17.70
654	NYSE	PTY	Mon, Aug 1, 2005	17.62	17.70	17.59	17.64
653	NYSE	PTY	Fri, Jul 29, 2005	17.56	17.64	17.53	17.61
652	NYSE	PTY	Thu, Jul 28, 2005	17.59	17.65	17.52	17.52
651	NYSE	PTY	Wed, Jul 27, 2005	17.60	17.63	17.53	17.54
650	NYSE	PTY	Tue, Jul 26, 2005	17.68	17.69	17.55	17.59
649	NYSE	PTY	Mon, Jul 25, 2005	17.61	17.69	17.54	17.60
648	NYSE	PTY	Fri, Jul 22, 2005	17.60	17.65	17.50	17.62
647	NYSE	PTY	Thu, Jul 21, 2005	17.52	17.69	17.40	17.53
646	NYSE	PTY	Wed, Jul 20, 2005	17.57	17.63	17.45	17.52
645	NYSE	PTY	Tue, Jul 19, 2005	17.50	17.62	17.46	17.51
644	NYSE	PTY	Mon, Jul 18, 2005	17.68	17.69	17.41	17.45
643	NYSE	PTY	Fri, Jul 15, 2005	17.41	17.83	17.41	17.52
642	NYSE	PTY	Thu, Jul 14, 2005	17.56	17.65	17.41	17.41
641	NYSE	PTY	Wed, Jul 13, 2005	17.60	17.68	17.45	17.52
640	NYSE	PTY	Tue, Jul 12, 2005	17.57	17.76	17.56	17.62
639	NYSE	PTY	Mon, Jul 11, 2005	17.46	17.69	17.46	17.62
638	NYSE	PTY	Fri, Jul 8, 2005	17.44	17.48	17.36	17.40
637	NYSE	PTY	Thu, Jul 7, 2005	17.27	17.45	17.27	17.44
636	NYSE	PTY	Wed, Jul 6, 2005	17.20	17.29	17.18	17.29
635	NYSE	PTY	Tue, Jul 5, 2005	17.18	17.20	17.12	17.20
634	NYSE	PTY	Fri, Jul 1, 2005	17.23	17.23	17.11	17.18
633	NYSE	PTY	Thu, Jun 30, 2005	17.11	17.16	17.08	17.11
632	NYSE	PTY	Wed, Jun 29, 2005	17.12	17.20	17.10	17.16
631	NYSE	PTY	Tue, Jun 28, 2005	17.14	17.19	17.10	17.11
630	NYSE	PTY	Mon, Jun 27, 2005	17.08	17.15	17.08	17.10
629	NYSE	PTY	Fri, Jun 24, 2005	17.09	17.10	17.02	17.07
628	NYSE	PTY	Thu, Jun 23, 2005	17.00	17.10	17.00	17.05
627	NYSE	PTY	Wed, Jun 22, 2005	16.95	17.05	16.91	17.00
626	NYSE	PTY	Tue, Jun 21, 2005	16.83	16.95	16.81	16.93
625	NYSE	PTY	Mon, Jun 20, 2005	16.89	16.89	16.78	16.79
624	NYSE	PTY	Fri, Jun 17, 2005	16.91	16.95	16.86	16.89
623	NYSE	PTY	Thu, Jun 16, 2005	16.82	16.98	16.82	16.91
622	NYSE	PTY	Wed, Jun 15, 2005	16.88	16.90	16.73	16.82
621	NYSE	PTY	Tue, Jun 14, 2005	16.66	16.99	16.66	16.93
620	NYSE	PTY	Mon, Jun 13, 2005	16.75	16.76	16.61	16.68
619	NYSE	PTY	Fri, Jun 10, 2005	16.82	16.88	16.74	16.76
618	NYSE	PTY	Thu, Jun 9, 2005	17.01	17.01	16.85	16.88
617	NYSE	PTY	Wed, Jun 8, 2005	16.97	17.09	16.84	17.01
616	NYSE	PTY	Tue, Jun 7, 2005	17.11	17.24	17.05	17.12
615	NYSE	PTY	Mon, Jun 6, 2005	17.02	17.08	16.95	17.00
614	NYSE	PTY	Fri, Jun 3, 2005	16.94	17.11	16.89	17.05
613	NYSE	PTY	Thu, Jun 2, 2005	16.81	16.88	16.80	16.82
612	NYSE	PTY	Wed, Jun 1, 2005	16.94	16.94	16.74	16.77
611	NYSE	PTY	Tue, May 31, 2005	16.56	16.79	16.53	16.78
610	NYSE	PTY	Fri, May 27, 2005	16.41	16.48	16.40	16.46
609	NYSE	PTY	Thu, May 26, 2005	16.30	16.45	16.26	16.44
608	NYSE	PTY	Wed, May 25, 2005	16.25	16.40	16.20	16.25
607	NYSE	PTY	Tue, May 24, 2005	16.23	16.27	16.16	16.27
606	NYSE	PTY	Mon, May 23, 2005	16.30	16.30	16.20	16.21
605	NYSE	PTY	Fri, May 20, 2005	16.12	16.27	16.12	16.25
604	NYSE	PTY	Thu, May 19, 2005	16.22	16.39	16.11	16.12
603	NYSE	PTY	Wed, May 18, 2005	16.11	16.28	16.08	16.20
602	NYSE	PTY	Tue, May 17, 2005	16.08	16.30	16.05	16.06
601	NYSE	PTY	Mon, May 16, 2005	16.17	16.17	16.00	16.08
600	NYSE	PTY	Fri, May 13, 2005	16.15	16.18	16.05	16.07
599	NYSE	PTY	Thu, May 12, 2005	16.02	16.15	16.00	16.15
598	NYSE	PTY	Wed, May 11, 2005	15.90	16.07	15.90	16.02
597	NYSE	PTY	Tue, May 10, 2005	16.11	16.14	16.05	16.11
596	NYSE	PTY	Mon, May 9, 2005	16.14	16.15	16.09	16.13
595	NYSE	PTY	Fri, May 6, 2005	16.02	16.15	15.99	16.14
594	NYSE	PTY	Thu, May 5, 2005	16.08	16.18	16.00	16.08
593	NYSE	PTY	Wed, May 4, 2005	15.94	16.10	15.90	16.10
592	NYSE	PTY	Tue, May 3, 2005	15.90	16.04	15.88	15.95
591	NYSE	PTY	Mon, May 2, 2005	16.00	16.00	15.88	15.90
590	NYSE	PTY	Fri, Apr 29, 2005	16.00	16.02	15.95	15.97
589	NYSE	PTY	Thu, Apr 28, 2005	16.01	16.07	15.88	16.00
588	NYSE	PTY	Wed, Apr 27, 2005	15.93	16.05	15.91	16.01
587	NYSE	PTY	Tue, Apr 26, 2005	15.85	15.95	15.82	15.93
586	NYSE	PTY	Mon, Apr 25, 2005	16.00	16.00	15.82	15.85
585	NYSE	PTY	Fri, Apr 22, 2005	15.75	15.98	15.72	15.97
584	NYSE	PTY	Thu, Apr 21, 2005	15.84	15.84	15.72	15.79
583	NYSE	PTY	Wed, Apr 20, 2005	15.62	15.88	15.62	15.78
582	NYSE	PTY	Tue, Apr 19, 2005	15.45	15.68	15.45	15.62
581	NYSE	PTY	Mon, Apr 18, 2005	15.35	15.48	15.35	15.42
580	NYSE	PTY	Fri, Apr 15, 2005	15.50	15.53	15.27	15.36
579	NYSE	PTY	Thu, Apr 14, 2005	15.69	15.69	15.35	15.47
578	NYSE	PTY	Wed, Apr 13, 2005	15.80	15.84	15.51	15.65
577	NYSE	PTY	Tue, Apr 12, 2005	15.60	15.90	15.55	15.88
576	NYSE	PTY	Mon, Apr 11, 2005	15.90	15.95	15.66	15.69
575	NYSE	PTY	Fri, Apr 8, 2005	15.88	15.96	15.84	15.95
574	NYSE	PTY	Thu, Apr 7, 2005	15.90	15.92	15.80	15.84
573	NYSE	PTY	Wed, Apr 6, 2005	15.72	15.93	15.72	15.92
572	NYSE	PTY	Tue, Apr 5, 2005	15.73	15.75	15.63	15.68
571	NYSE	PTY	Mon, Apr 4, 2005	15.55	15.79	15.54	15.63
570	NYSE	PTY	Fri, Apr 1, 2005	15.65	15.75	15.55	15.59
569	NYSE	PTY	Thu, Mar 31, 2005	15.42	15.60	15.42	15.52
568	NYSE	PTY	Wed, Mar 30, 2005	15.30	15.54	15.25	15.52
567	NYSE	PTY	Tue, Mar 29, 2005	15.10	15.32	15.09	15.29
566	NYSE	PTY	Mon, Mar 28, 2005	15.28	15.38	15.10	15.12
565	NYSE	PTY	Thu, Mar 24, 2005	15.29	15.70	15.27	15.58
564	NYSE	PTY	Wed, Mar 23, 2005	15.35	15.50	15.10	15.29
563	NYSE	PTY	Tue, Mar 22, 2005	15.77	15.90	15.52	15.66
562	NYSE	PTY	Mon, Mar 21, 2005	16.08	16.10	15.73	15.78
561	NYSE	PTY	Fri, Mar 18, 2005	16.32	16.33	16.11	16.12
560	NYSE	PTY	Thu, Mar 17, 2005	16.33	16.38	16.23	16.37
559	NYSE	PTY	Wed, Mar 16, 2005	16.32	16.38	16.11	16.25
558	NYSE	PTY	Tue, Mar 15, 2005	16.55	16.56	16.30	16.37
557	NYSE	PTY	Mon, Mar 14, 2005	16.64	16.67	16.52	16.52
556	NYSE	PTY	Fri, Mar 11, 2005	16.65	16.72	16.63	16.67
555	NYSE	PTY	Thu, Mar 10, 2005	16.74	16.80	16.66	16.66
554	NYSE	PTY	Wed, Mar 9, 2005	16.95	17.00	16.75	16.75
553	NYSE	PTY	Tue, Mar 8, 2005	17.07	17.19	17.07	17.12
552	NYSE	PTY	Mon, Mar 7, 2005	17.15	17.18	17.10	17.10
551	NYSE	PTY	Fri, Mar 4, 2005	17.14	17.19	17.09	17.14
550	NYSE	PTY	Thu, Mar 3, 2005	17.10	17.15	17.06	17.08
549	NYSE	PTY	Wed, Mar 2, 2005	17.05	17.10	17.01	17.03
548	NYSE	PTY	Tue, Mar 1, 2005	17.00	17.06	16.95	17.01
547	NYSE	PTY	Mon, Feb 28, 2005	16.96	16.98	16.90	16.92
546	NYSE	PTY	Fri, Feb 25, 2005	16.98	17.03	16.96	16.97
545	NYSE	PTY	Thu, Feb 24, 2005	16.88	16.97	16.82	16.91
544	NYSE	PTY	Wed, Feb 23, 2005	16.72	16.79	16.64	16.75
543	NYSE	PTY	Tue, Feb 22, 2005	16.56	16.81	16.52	16.70
542	NYSE	PTY	Fri, Feb 18, 2005	17.10	17.10	16.83	16.83
541	NYSE	PTY	Thu, Feb 17, 2005	17.17	17.23	17.11	17.12
540	NYSE	PTY	Wed, Feb 16, 2005	17.28	17.28	17.19	17.20
539	NYSE	PTY	Tue, Feb 15, 2005	17.20	17.38	17.17	17.27
538	NYSE	PTY	Mon, Feb 14, 2005	17.17	17.24	17.11	17.22
537	NYSE	PTY	Fri, Feb 11, 2005	17.25	17.25	17.12	17.14
536	NYSE	PTY	Thu, Feb 10, 2005	17.34	17.34	17.16	17.20
535	NYSE	PTY	Wed, Feb 9, 2005	17.42	17.51	17.30	17.33
534	NYSE	PTY	Tue, Feb 8, 2005	17.68	17.72	17.59	17.59
533	NYSE	PTY	Mon, Feb 7, 2005	17.68	17.74	17.65	17.71
532	NYSE	PTY	Fri, Feb 4, 2005	17.62	17.67	17.52	17.64
531	NYSE	PTY	Thu, Feb 3, 2005	17.55	17.62	17.51	17.60
530	NYSE	PTY	Wed, Feb 2, 2005	17.49	17.52	17.40	17.50
529	NYSE	PTY	Tue, Feb 1, 2005	17.35	17.54	17.33	17.38
528	NYSE	PTY	Mon, Jan 31, 2005	17.39	17.44	17.23	17.27
527	NYSE	PTY	Fri, Jan 28, 2005	17.17	17.40	17.15	17.36
526	NYSE	PTY	Thu, Jan 27, 2005	17.09	17.19	17.08	17.13
525	NYSE	PTY	Wed, Jan 26, 2005	17.06	17.15	17.04	17.09
524	NYSE	PTY	Tue, Jan 25, 2005	17.10	17.18	17.01	17.06
523	NYSE	PTY	Mon, Jan 24, 2005	17.15	17.21	17.03	17.20
522	NYSE	PTY	Fri, Jan 21, 2005	17.28	17.34	17.04	17.13
521	NYSE	PTY	Thu, Jan 20, 2005	17.45	17.45	17.28	17.28
520	NYSE	PTY	Wed, Jan 19, 2005	17.35	17.46	17.28	17.38
519	NYSE	PTY	Tue, Jan 18, 2005	17.28	17.43	17.28	17.35
518	NYSE	PTY	Fri, Jan 14, 2005	17.55	17.55	17.26	17.34
517	NYSE	PTY	Thu, Jan 13, 2005	17.31	17.32	17.19	17.23
516	NYSE	PTY	Wed, Jan 12, 2005	17.43	17.46	17.28	17.28
515	NYSE	PTY	Tue, Jan 11, 2005	17.62	17.67	17.51	17.60
514	NYSE	PTY	Mon, Jan 10, 2005	17.40	17.60	17.40	17.56
513	NYSE	PTY	Fri, Jan 7, 2005	17.33	17.41	17.27	17.41
512	NYSE	PTY	Thu, Jan 6, 2005	17.20	17.34	17.18	17.33
511	NYSE	PTY	Wed, Jan 5, 2005	17.24	17.37	17.18	17.21
510	NYSE	PTY	Tue, Jan 4, 2005	17.48	17.53	17.33	17.34
509	NYSE	PTY	Mon, Jan 3, 2005	17.67	17.71	17.46	17.48
508	NYSE	PTY	Fri, Dec 31, 2004	17.75	17.99	17.63	17.72
507	NYSE	PTY	Thu, Dec 30, 2004	17.65	17.74	17.59	17.59
506	NYSE	PTY	Wed, Dec 29, 2004	17.65	17.65	17.58	17.65
505	NYSE	PTY	Tue, Dec 28, 2004	17.40	17.69	17.40	17.65
504	NYSE	PTY	Mon, Dec 27, 2004	18.03	18.09	17.97	18.05
503	NYSE	PTY	Thu, Dec 23, 2004	18.04	18.05	17.93	18.01
502	NYSE	PTY	Wed, Dec 22, 2004	17.82	18.00	17.79	17.99
501	NYSE	PTY	Tue, Dec 21, 2004	17.65	17.94	17.65	17.83
500	NYSE	PTY	Mon, Dec 20, 2004	17.50	17.63	17.50	17.58
499	NYSE	PTY	Fri, Dec 17, 2004	17.51	17.55	17.41	17.48
498	NYSE	PTY	Thu, Dec 16, 2004	17.48	17.57	17.43	17.50
497	NYSE	PTY	Wed, Dec 15, 2004	17.51	17.52	17.33	17.52
496	NYSE	PTY	Tue, Dec 14, 2004	17.49	17.52	17.38	17.52
495	NYSE	PTY	Mon, Dec 13, 2004	17.48	17.50	17.41	17.49
494	NYSE	PTY	Fri, Dec 10, 2004	17.44	17.49	17.42	17.46
493	NYSE	PTY	Thu, Dec 9, 2004	17.31	17.45	17.27	17.45
492	NYSE	PTY	Wed, Dec 8, 2004	17.30	17.39	17.30	17.33
491	NYSE	PTY	Tue, Dec 7, 2004	17.37	17.42	17.26	17.28
490	NYSE	PTY	Mon, Dec 6, 2004	17.33	17.40	17.26	17.40
489	NYSE	PTY	Fri, Dec 3, 2004	17.20	17.29	17.16	17.28
488	NYSE	PTY	Thu, Dec 2, 2004	17.09	17.20	17.08	17.12
487	NYSE	PTY	Wed, Dec 1, 2004	17.04	17.15	17.01	17.07
486	NYSE	PTY	Tue, Nov 30, 2004	17.09	17.09	16.96	17.01
485	NYSE	PTY	Mon, Nov 29, 2004	17.16	17.16	17.01	17.09
484	NYSE	PTY	Fri, Nov 26, 2004	17.35	17.35	17.00	17.24
483	NYSE	PTY	Wed, Nov 24, 2004	17.15	17.30	17.14	17.29
482	NYSE	PTY	Tue, Nov 23, 2004	17.10	17.16	17.00	17.09
481	NYSE	PTY	Mon, Nov 22, 2004	17.15	17.17	17.01	17.03
480	NYSE	PTY	Fri, Nov 19, 2004	17.15	17.19	16.99	17.08
479	NYSE	PTY	Thu, Nov 18, 2004	17.04	17.10	17.02	17.09
478	NYSE	PTY	Wed, Nov 17, 2004	17.01	17.14	17.01	17.06
477	NYSE	PTY	Tue, Nov 16, 2004	17.12	17.14	17.02	17.04
476	NYSE	PTY	Mon, Nov 15, 2004	17.02	17.17	16.97	17.11
475	NYSE	PTY	Fri, Nov 12, 2004	17.40	17.40	17.00	17.03
474	NYSE	PTY	Thu, Nov 11, 2004	17.20	17.30	17.14	17.30
473	NYSE	PTY	Wed, Nov 10, 2004	17.07	17.16	17.01	17.14
472	NYSE	PTY	Tue, Nov 9, 2004	17.10	17.13	16.89	17.07
471	NYSE	PTY	Mon, Nov 8, 2004	17.27	17.27	16.84	17.14
470	NYSE	PTY	Fri, Nov 5, 2004	17.88	17.88	17.25	17.29
469	NYSE	PTY	Thu, Nov 4, 2004	17.88	17.95	17.81	17.87
468	NYSE	PTY	Wed, Nov 3, 2004	17.58	17.80	17.52	17.79
467	NYSE	PTY	Tue, Nov 2, 2004	17.48	17.60	17.46	17.58
466	NYSE	PTY	Mon, Nov 1, 2004	17.40	17.48	17.35	17.47
465	NYSE	PTY	Fri, Oct 29, 2004	17.42	17.43	17.33	17.36
464	NYSE	PTY	Thu, Oct 28, 2004	17.44	17.53	17.35	17.38
463	NYSE	PTY	Wed, Oct 27, 2004	17.39	17.50	17.37	17.39
462	NYSE	PTY	Tue, Oct 26, 2004	17.54	17.55	17.40	17.40
461	NYSE	PTY	Mon, Oct 25, 2004	17.42	17.55	17.32	17.54
460	NYSE	PTY	Fri, Oct 22, 2004	17.45	17.45	17.32	17.34
459	NYSE	PTY	Thu, Oct 21, 2004	17.44	17.50	17.36	17.40
458	NYSE	PTY	Wed, Oct 20, 2004	17.73	17.74	17.45	17.45
457	NYSE	PTY	Tue, Oct 19, 2004	17.68	17.74	17.60	17.72
456	NYSE	PTY	Mon, Oct 18, 2004	17.60	17.65	17.51	17.59
455	NYSE	PTY	Fri, Oct 15, 2004	17.56	17.65	17.48	17.55
454	NYSE	PTY	Thu, Oct 14, 2004	17.46	17.58	17.42	17.51
453	NYSE	PTY	Wed, Oct 13, 2004	17.50	17.61	17.41	17.44
452	NYSE	PTY	Tue, Oct 12, 2004	17.65	17.68	17.51	17.56
451	NYSE	PTY	Mon, Oct 11, 2004	17.52	17.61	17.52	17.60
450	NYSE	PTY	Fri, Oct 8, 2004	17.44	17.60	17.44	17.56
449	NYSE	PTY	Thu, Oct 7, 2004	17.54	17.54	17.37	17.40
448	NYSE	PTY	Wed, Oct 6, 2004	17.50	17.55	17.45	17.52
447	NYSE	PTY	Tue, Oct 5, 2004	17.39	17.54	17.38	17.51
446	NYSE	PTY	Mon, Oct 4, 2004	17.33	17.39	17.25	17.38
445	NYSE	PTY	Fri, Oct 1, 2004	17.20	17.25	17.15	17.23
444	NYSE	PTY	Thu, Sep 30, 2004	17.22	17.22	17.06	17.13
443	NYSE	PTY	Wed, Sep 29, 2004	17.47	17.47	17.23	17.26
442	NYSE	PTY	Tue, Sep 28, 2004	17.40	17.50	17.40	17.47
441	NYSE	PTY	Mon, Sep 27, 2004	17.30	17.40	17.30	17.37
440	NYSE	PTY	Fri, Sep 24, 2004	17.30	17.36	17.25	17.30
439	NYSE	PTY	Thu, Sep 23, 2004	17.34	17.37	17.29	17.29
438	NYSE	PTY	Wed, Sep 22, 2004	17.32	17.37	17.29	17.32
437	NYSE	PTY	Tue, Sep 21, 2004	17.27	17.29	17.16	17.24
436	NYSE	PTY	Mon, Sep 20, 2004	17.21	17.30	17.18	17.24
435	NYSE	PTY	Fri, Sep 17, 2004	17.15	17.23	17.11	17.18
434	NYSE	PTY	Thu, Sep 16, 2004	16.98	17.18	16.97	17.15
433	NYSE	PTY	Wed, Sep 15, 2004	16.99	17.01	16.95	16.98
432	NYSE	PTY	Tue, Sep 14, 2004	16.98	17.01	16.91	16.98
431	NYSE	PTY	Mon, Sep 13, 2004	17.18	17.19	17.02	17.03
430	NYSE	PTY	Fri, Sep 10, 2004	17.21	17.22	17.11	17.17
429	NYSE	PTY	Thu, Sep 9, 2004	17.20	17.21	17.08	17.20
428	NYSE	PTY	Wed, Sep 8, 2004	17.23	17.24	17.03	17.18
427	NYSE	PTY	Tue, Sep 7, 2004	17.15	17.28	17.12	17.28
426	NYSE	PTY	Fri, Sep 3, 2004	17.10	17.15	17.02	17.12
425	NYSE	PTY	Thu, Sep 2, 2004	17.24	17.27	17.07	17.09
424	NYSE	PTY	Wed, Sep 1, 2004	17.21	17.25	17.17	17.21
423	NYSE	PTY	Tue, Aug 31, 2004	17.04	17.17	17.03	17.16
422	NYSE	PTY	Mon, Aug 30, 2004	17.02	17.06	16.98	17.04
421	NYSE	PTY	Fri, Aug 27, 2004	16.98	17.03	16.94	16.96
420	NYSE	PTY	Thu, Aug 26, 2004	16.98	16.99	16.88	16.98
419	NYSE	PTY	Wed, Aug 25, 2004	16.95	17.00	16.84	17.00
418	NYSE	PTY	Tue, Aug 24, 2004	16.92	16.98	16.86	16.95
417	NYSE	PTY	Mon, Aug 23, 2004	16.87	16.91	16.83	16.90
416	NYSE	PTY	Fri, Aug 20, 2004	16.80	16.88	16.77	16.85
415	NYSE	PTY	Thu, Aug 19, 2004	16.74	16.83	16.73	16.79
414	NYSE	PTY	Wed, Aug 18, 2004	16.81	16.81	16.73	16.76
413	NYSE	PTY	Tue, Aug 17, 2004	16.89	16.89	16.76	16.81
412	NYSE	PTY	Mon, Aug 16, 2004	16.95	16.95	16.83	16.84
411	NYSE	PTY	Fri, Aug 13, 2004	16.86	16.96	16.81	16.96
410	NYSE	PTY	Thu, Aug 12, 2004	16.73	16.85	16.73	16.80
409	NYSE	PTY	Wed, Aug 11, 2004	16.85	16.89	16.73	16.75
408	NYSE	PTY	Tue, Aug 10, 2004	16.92	16.97	16.88	16.90
407	NYSE	PTY	Mon, Aug 9, 2004	16.88	16.95	16.86	16.88
406	NYSE	PTY	Fri, Aug 6, 2004	16.73	16.90	16.73	16.84
405	NYSE	PTY	Thu, Aug 5, 2004	16.80	16.82	16.67	16.71
404	NYSE	PTY	Wed, Aug 4, 2004	16.85	16.85	16.75	16.78
403	NYSE	PTY	Tue, Aug 3, 2004	16.68	16.81	16.66	16.75
402	NYSE	PTY	Mon, Aug 2, 2004	16.60	16.74	16.54	16.69
401	NYSE	PTY	Fri, Jul 30, 2004	16.53	16.57	16.50	16.57
400	NYSE	PTY	Thu, Jul 29, 2004	16.47	16.51	16.45	16.50
399	NYSE	PTY	Wed, Jul 28, 2004	16.44	16.54	16.37	16.47
398	NYSE	PTY	Tue, Jul 27, 2004	16.32	16.44	16.30	16.33
397	NYSE	PTY	Mon, Jul 26, 2004	16.54	16.59	16.33	16.36
396	NYSE	PTY	Fri, Jul 23, 2004	16.52	16.54	16.43	16.50
395	NYSE	PTY	Thu, Jul 22, 2004	16.50	16.50	16.33	16.47
394	NYSE	PTY	Wed, Jul 21, 2004	16.65	16.70	16.42	16.43
393	NYSE	PTY	Tue, Jul 20, 2004	16.57	16.70	16.57	16.64
392	NYSE	PTY	Mon, Jul 19, 2004	16.59	16.70	16.55	16.69
391	NYSE	PTY	Fri, Jul 16, 2004	16.40	16.53	16.40	16.50
390	NYSE	PTY	Thu, Jul 15, 2004	16.33	16.48	16.32	16.40
389	NYSE	PTY	Wed, Jul 14, 2004	16.42	16.46	16.30	16.37
388	NYSE	PTY	Tue, Jul 13, 2004	16.50	16.55	16.43	16.48
387	NYSE	PTY	Mon, Jul 12, 2004	16.48	16.55	16.46	16.50
386	NYSE	PTY	Fri, Jul 9, 2004	16.45	16.50	16.31	16.48
385	NYSE	PTY	Thu, Jul 8, 2004	16.49	16.54	16.33	16.35
384	NYSE	PTY	Wed, Jul 7, 2004	16.51	16.55	16.40	16.48
383	NYSE	PTY	Tue, Jul 6, 2004	16.41	16.57	16.40	16.48
382	NYSE	PTY	Fri, Jul 2, 2004	16.32	16.49	16.32	16.40
381	NYSE	PTY	Thu, Jul 1, 2004	16.18	16.25	16.12	16.24
380	NYSE	PTY	Wed, Jun 30, 2004	16.04	16.14	16.02	16.13
379	NYSE	PTY	Tue, Jun 29, 2004	16.00	16.08	15.91	16.08
378	NYSE	PTY	Mon, Jun 28, 2004	16.20	16.20	15.90	15.90
377	NYSE	PTY	Fri, Jun 25, 2004	16.06	16.08	16.01	16.05
376	NYSE	PTY	Thu, Jun 24, 2004	16.08	16.08	15.98	16.05
375	NYSE	PTY	Wed, Jun 23, 2004	15.99	16.01	15.91	15.97
374	NYSE	PTY	Tue, Jun 22, 2004	15.86	15.98	15.82	15.95
373	NYSE	PTY	Mon, Jun 21, 2004	15.64	15.85	15.61	15.84
372	NYSE	PTY	Fri, Jun 18, 2004	15.59	15.63	15.42	15.49
371	NYSE	PTY	Thu, Jun 17, 2004	15.51	15.56	15.42	15.50
370	NYSE	PTY	Wed, Jun 16, 2004	15.55	15.55	15.42	15.47
369	NYSE	PTY	Tue, Jun 15, 2004	15.30	15.57	15.30	15.50
368	NYSE	PTY	Mon, Jun 14, 2004	15.59	15.59	15.24	15.26
367	NYSE	PTY	Thu, Jun 10, 2004	15.65	15.68	15.52	15.59
366	NYSE	PTY	Wed, Jun 9, 2004	15.85	15.87	15.65	15.70
365	NYSE	PTY	Tue, Jun 8, 2004	16.00	16.00	15.89	15.90
364	NYSE	PTY	Mon, Jun 7, 2004	15.98	16.00	15.90	15.99
363	NYSE	PTY	Fri, Jun 4, 2004	15.86	16.00	15.86	15.96
362	NYSE	PTY	Thu, Jun 3, 2004	15.93	15.95	15.80	15.91
361	NYSE	PTY	Wed, Jun 2, 2004	15.80	15.97	15.77	15.87
360	NYSE	PTY	Tue, Jun 1, 2004	15.92	15.99	15.75	15.75
359	NYSE	PTY	Fri, May 28, 2004	15.77	15.90	15.75	15.89
358	NYSE	PTY	Thu, May 27, 2004	15.62	15.71	15.57	15.70
357	NYSE	PTY	Wed, May 26, 2004	15.73	15.73	15.51	15.54
356	NYSE	PTY	Tue, May 25, 2004	15.42	15.70	15.35	15.66
355	NYSE	PTY	Mon, May 24, 2004	15.31	15.46	15.30	15.42
354	NYSE	PTY	Fri, May 21, 2004	15.25	15.38	15.25	15.33
353	NYSE	PTY	Thu, May 20, 2004	15.27	15.35	15.17	15.24
352	NYSE	PTY	Wed, May 19, 2004	15.05	15.18	15.00	15.17
351	NYSE	PTY	Tue, May 18, 2004	15.05	15.05	14.99	15.04
350	NYSE	PTY	Mon, May 17, 2004	15.05	15.08	15.00	15.04
349	NYSE	PTY	Fri, May 14, 2004	14.92	15.15	14.92	15.07
348	NYSE	PTY	Thu, May 13, 2004	15.25	15.25	14.90	14.99
347	NYSE	PTY	Wed, May 12, 2004	15.24	15.25	14.84	15.15
346	NYSE	PTY	Tue, May 11, 2004	14.97	15.45	14.85	15.23
345	NYSE	PTY	Mon, May 10, 2004	15.23	15.29	14.52	14.80
344	NYSE	PTY	Fri, May 7, 2004	15.70	15.70	15.10	15.29
343	NYSE	PTY	Thu, May 6, 2004	16.15	16.15	15.67	15.77
342	NYSE	PTY	Wed, May 5, 2004	16.29	16.32	16.10	16.12
341	NYSE	PTY	Tue, May 4, 2004	15.99	16.22	15.92	16.19
340	NYSE	PTY	Mon, May 3, 2004	15.88	16.00	15.85	15.97
339	NYSE	PTY	Fri, Apr 30, 2004	15.86	15.88	15.77	15.87
338	NYSE	PTY	Thu, Apr 29, 2004	15.95	16.06	15.75	15.80
337	NYSE	PTY	Wed, Apr 28, 2004	15.97	15.99	15.80	15.91
336	NYSE	PTY	Tue, Apr 27, 2004	15.74	15.91	15.66	15.90
335	NYSE	PTY	Mon, Apr 26, 2004	15.81	15.84	15.58	15.70
334	NYSE	PTY	Fri, Apr 23, 2004	15.93	15.97	15.80	15.85
333	NYSE	PTY	Thu, Apr 22, 2004	15.80	16.10	15.75	16.03
332	NYSE	PTY	Wed, Apr 21, 2004	15.88	15.90	15.62	15.69
331	NYSE	PTY	Tue, Apr 20, 2004	15.93	15.99	15.82	15.82
330	NYSE	PTY	Mon, Apr 19, 2004	15.78	15.94	15.73	15.84
329	NYSE	PTY	Fri, Apr 16, 2004	15.59	15.69	15.55	15.61
328	NYSE	PTY	Thu, Apr 15, 2004	15.85	15.90	15.53	15.60
327	NYSE	PTY	Wed, Apr 14, 2004	16.40	16.40	15.70	15.85
326	NYSE	PTY	Tue, Apr 13, 2004	16.57	16.59	16.34	16.50
325	NYSE	PTY	Mon, Apr 12, 2004	16.73	16.74	16.55	16.65
324	NYSE	PTY	Thu, Apr 8, 2004	16.75	16.75	16.61	16.70
323	NYSE	PTY	Wed, Apr 7, 2004	16.40	16.75	16.28	16.68
322	NYSE	PTY	Tue, Apr 6, 2004	16.42	16.50	16.35	16.40
321	NYSE	PTY	Mon, Apr 5, 2004	16.88	16.89	16.42	16.42
320	NYSE	PTY	Fri, Apr 2, 2004	17.18	17.22	16.85	16.85
319	NYSE	PTY	Thu, Apr 1, 2004	17.27	17.27	17.16	17.23
318	NYSE	PTY	Wed, Mar 31, 2004	17.15	17.20	17.08	17.17
317	NYSE	PTY	Tue, Mar 30, 2004	17.03	17.17	17.03	17.15
316	NYSE	PTY	Mon, Mar 29, 2004	17.14	17.14	16.93	17.00
315	NYSE	PTY	Fri, Mar 26, 2004	16.90	17.03	16.86	17.02
314	NYSE	PTY	Thu, Mar 25, 2004	16.95	16.97	16.81	16.89
313	NYSE	PTY	Wed, Mar 24, 2004	17.03	17.03	16.90	16.92
312	NYSE	PTY	Tue, Mar 23, 2004	16.97	17.04	16.93	17.00
311	NYSE	PTY	Mon, Mar 22, 2004	17.04	17.05	16.93	16.95
310	NYSE	PTY	Fri, Mar 19, 2004	17.03	17.03	16.92	17.00
309	NYSE	PTY	Thu, Mar 18, 2004	17.03	17.09	16.92	16.95
308	NYSE	PTY	Wed, Mar 17, 2004	16.98	17.10	16.93	17.03
307	NYSE	PTY	Tue, Mar 16, 2004	16.98	17.07	16.85	16.94
306	NYSE	PTY	Mon, Mar 15, 2004	16.99	17.05	16.83	16.92
305	NYSE	PTY	Fri, Mar 12, 2004	16.90	17.07	16.84	16.99
304	NYSE	PTY	Thu, Mar 11, 2004	16.98	16.99	16.81	16.84
303	NYSE	PTY	Wed, Mar 10, 2004	17.20	17.20	16.94	16.96
302	NYSE	PTY	Tue, Mar 9, 2004	17.21	17.27	17.13	17.25
301	NYSE	PTY	Mon, Mar 8, 2004	17.05	17.18	17.01	17.18
300	NYSE	PTY	Fri, Mar 5, 2004	16.97	17.03	16.94	17.03
299	NYSE	PTY	Thu, Mar 4, 2004	17.11	17.11	16.93	16.97
298	NYSE	PTY	Wed, Mar 3, 2004	17.08	17.10	17.01	17.09
297	NYSE	PTY	Tue, Mar 2, 2004	17.01	17.11	16.98	17.07
296	NYSE	PTY	Mon, Mar 1, 2004	16.95	17.04	16.85	17.02
295	NYSE	PTY	Fri, Feb 27, 2004	16.73	16.85	16.71	16.80
294	NYSE	PTY	Thu, Feb 26, 2004	16.63	16.77	16.63	16.73
293	NYSE	PTY	Wed, Feb 25, 2004	16.42	16.68	16.40	16.63
292	NYSE	PTY	Tue, Feb 24, 2004	16.31	16.39	16.11	16.38
291	NYSE	PTY	Mon, Feb 23, 2004	16.56	16.66	16.25	16.39
290	NYSE	PTY	Fri, Feb 20, 2004	16.74	16.78	16.47	16.57
289	NYSE	PTY	Thu, Feb 19, 2004	16.91	16.98	16.65	16.70
288	NYSE	PTY	Wed, Feb 18, 2004	16.85	17.00	16.85	16.94
287	NYSE	PTY	Tue, Feb 17, 2004	17.21	17.35	17.01	17.05
286	NYSE	PTY	Fri, Feb 13, 2004	17.22	17.37	17.18	17.23
285	NYSE	PTY	Thu, Feb 12, 2004	17.30	17.30	17.21	17.26
284	NYSE	PTY	Wed, Feb 11, 2004	17.34	17.37	17.19	17.24
283	NYSE	PTY	Tue, Feb 10, 2004	17.49	17.57	17.39	17.41
282	NYSE	PTY	Mon, Feb 9, 2004	17.48	17.56	17.43	17.46
281	NYSE	PTY	Fri, Feb 6, 2004	17.40	17.51	17.33	17.44
280	NYSE	PTY	Thu, Feb 5, 2004	17.33	17.46	17.28	17.35
279	NYSE	PTY	Wed, Feb 4, 2004	17.27	17.35	17.16	17.30
278	NYSE	PTY	Tue, Feb 3, 2004	17.18	17.31	17.15	17.23
277	NYSE	PTY	Mon, Feb 2, 2004	16.98	17.13	16.90	17.10
276	NYSE	PTY	Fri, Jan 30, 2004	16.84	16.95	16.75	16.88
275	NYSE	PTY	Thu, Jan 29, 2004	17.20	17.20	16.80	16.84
274	NYSE	PTY	Wed, Jan 28, 2004	17.37	17.44	17.22	17.22
273	NYSE	PTY	Tue, Jan 27, 2004	17.53	17.60	17.20	17.32
272	NYSE	PTY	Mon, Jan 26, 2004	17.75	17.83	17.50	17.57
271	NYSE	PTY	Fri, Jan 23, 2004	17.82	17.88	17.60	17.74
270	NYSE	PTY	Thu, Jan 22, 2004	17.85	17.95	17.80	17.82
269	NYSE	PTY	Wed, Jan 21, 2004	17.85	17.89	17.70	17.85
268	NYSE	PTY	Tue, Jan 20, 2004	17.60	17.86	17.58	17.81
267	NYSE	PTY	Fri, Jan 16, 2004	17.58	17.58	17.45	17.55
266	NYSE	PTY	Thu, Jan 15, 2004	17.52	17.68	17.44	17.50
265	NYSE	PTY	Wed, Jan 14, 2004	17.71	17.78	17.60	17.63
264	NYSE	PTY	Tue, Jan 13, 2004	17.85	17.93	17.75	17.88
263	NYSE	PTY	Mon, Jan 12, 2004	17.68	17.75	17.57	17.75
262	NYSE	PTY	Fri, Jan 9, 2004	17.65	17.65	17.50	17.63
261	NYSE	PTY	Thu, Jan 8, 2004	17.60	17.60	17.45	17.51
260	NYSE	PTY	Wed, Jan 7, 2004	17.38	17.57	17.38	17.45
259	NYSE	PTY	Tue, Jan 6, 2004	17.50	17.50	17.26	17.35
258	NYSE	PTY	Mon, Jan 5, 2004	17.20	17.44	17.20	17.40
257	NYSE	PTY	Fri, Jan 2, 2004	17.22	17.27	17.10	17.17
256	NYSE	PTY	Wed, Dec 31, 2003	17.20	17.22	17.06	17.22
255	NYSE	PTY	Tue, Dec 30, 2003	17.22	17.25	17.05	17.12
254	NYSE	PTY	Mon, Dec 29, 2003	17.25	17.25	17.11	17.18
253	NYSE	PTY	Fri, Dec 26, 2003	17.27	17.28	17.12	17.22
252	NYSE	PTY	Wed, Dec 24, 2003	17.30	17.30	17.05	17.20
251	NYSE	PTY	Tue, Dec 23, 2003	17.35	17.50	17.34	17.43
250	NYSE	PTY	Mon, Dec 22, 2003	17.41	17.45	17.28	17.38
249	NYSE	PTY	Fri, Dec 19, 2003	17.17	17.33	17.12	17.29
248	NYSE	PTY	Thu, Dec 18, 2003	17.04	17.19	17.01	17.12
247	NYSE	PTY	Wed, Dec 17, 2003	16.95	17.08	16.91	17.08
246	NYSE	PTY	Tue, Dec 16, 2003	16.90	16.95	16.75	16.94
245	NYSE	PTY	Mon, Dec 15, 2003	16.88	16.88	16.75	16.80
244	NYSE	PTY	Fri, Dec 12, 2003	17.00	17.04	16.81	16.86
243	NYSE	PTY	Thu, Dec 11, 2003	16.97	17.00	16.90	16.99
242	NYSE	PTY	Wed, Dec 10, 2003	16.71	16.98	16.71	16.96
241	NYSE	PTY	Tue, Dec 9, 2003	16.85	16.98	16.79	16.93
240	NYSE	PTY	Mon, Dec 8, 2003	16.99	17.00	16.87	16.91
239	NYSE	PTY	Fri, Dec 5, 2003	16.87	17.00	16.87	16.99
238	NYSE	PTY	Thu, Dec 4, 2003	16.65	16.89	16.62	16.87
237	NYSE	PTY	Wed, Dec 3, 2003	16.85	16.94	16.81	16.88
236	NYSE	PTY	Tue, Dec 2, 2003	16.85	16.95	16.75	16.85
235	NYSE	PTY	Mon, Dec 1, 2003	16.93	17.02	16.64	16.74
234	NYSE	PTY	Fri, Nov 28, 2003	16.87	16.89	16.77	16.88
233	NYSE	PTY	Wed, Nov 26, 2003	16.52	16.79	16.51	16.75
232	NYSE	PTY	Tue, Nov 25, 2003	16.50	16.62	16.46	16.62
231	NYSE	PTY	Mon, Nov 24, 2003	16.64	16.64	16.46	16.52
230	NYSE	PTY	Fri, Nov 21, 2003	16.56	16.62	16.52	16.62
229	NYSE	PTY	Thu, Nov 20, 2003	16.68	16.72	16.50	16.57
228	NYSE	PTY	Wed, Nov 19, 2003	16.68	16.68	16.52	16.63
227	NYSE	PTY	Tue, Nov 18, 2003	16.54	16.68	16.50	16.60
226	NYSE	PTY	Mon, Nov 17, 2003	16.60	16.69	16.49	16.53
225	NYSE	PTY	Fri, Nov 14, 2003	16.68	16.70	16.54	16.65
224	NYSE	PTY	Thu, Nov 13, 2003	16.70	16.70	16.53	16.64
223	NYSE	PTY	Wed, Nov 12, 2003	16.70	16.79	16.65	16.70
222	NYSE	PTY	Tue, Nov 11, 2003	16.72	16.88	16.65	16.85
221	NYSE	PTY	Mon, Nov 10, 2003	16.62	16.74	16.62	16.70
220	NYSE	PTY	Fri, Nov 7, 2003	16.68	16.73	16.63	16.64
219	NYSE	PTY	Thu, Nov 6, 2003	16.92	16.93	16.61	16.66
218	NYSE	PTY	Wed, Nov 5, 2003	16.83	16.92	16.70	16.90
217	NYSE	PTY	Tue, Nov 4, 2003	16.71	16.97	16.65	16.85
216	NYSE	PTY	Mon, Nov 3, 2003	16.60	16.74	16.50	16.68
215	NYSE	PTY	Fri, Oct 31, 2003	16.55	16.74	16.50	16.58
214	NYSE	PTY	Thu, Oct 30, 2003	16.51	16.55	16.46	16.53
213	NYSE	PTY	Wed, Oct 29, 2003	16.49	16.58	16.42	16.55
212	NYSE	PTY	Tue, Oct 28, 2003	16.40	16.50	16.37	16.49
211	NYSE	PTY	Mon, Oct 27, 2003	16.36	16.50	16.34	16.40
210	NYSE	PTY	Fri, Oct 24, 2003	16.39	16.43	16.26	16.35
209	NYSE	PTY	Thu, Oct 23, 2003	16.26	16.34	16.25	16.31
208	NYSE	PTY	Wed, Oct 22, 2003	16.35	16.40	16.25	16.30
207	NYSE	PTY	Tue, Oct 21, 2003	16.25	16.40	16.18	16.30
206	NYSE	PTY	Mon, Oct 20, 2003	16.28	16.39	16.21	16.35
205	NYSE	PTY	Fri, Oct 17, 2003	16.20	16.27	16.13	16.27
204	NYSE	PTY	Thu, Oct 16, 2003	16.19	16.20	16.10	16.19
203	NYSE	PTY	Wed, Oct 15, 2003	16.13	16.19	16.06	16.16
202	NYSE	PTY	Tue, Oct 14, 2003	16.08	16.15	16.01	16.13
201	NYSE	PTY	Mon, Oct 13, 2003	16.03	16.10	15.88	16.06
200	NYSE	PTY	Fri, Oct 10, 2003	16.21	16.32	16.17	16.18
199	NYSE	PTY	Thu, Oct 9, 2003	16.25	16.29	16.20	16.21
198	NYSE	PTY	Wed, Oct 8, 2003	16.35	16.40	16.21	16.22
197	NYSE	PTY	Tue, Oct 7, 2003	16.32	16.49	16.32	16.45
196	NYSE	PTY	Mon, Oct 6, 2003	16.40	16.50	16.36	16.45
195	NYSE	PTY	Fri, Oct 3, 2003	16.45	16.56	16.30	16.35
194	NYSE	PTY	Thu, Oct 2, 2003	16.48	16.61	16.25	16.58
193	NYSE	PTY	Wed, Oct 1, 2003	16.45	16.50	16.27	16.47
192	NYSE	PTY	Tue, Sep 30, 2003	16.39	16.42	16.26	16.38
191	NYSE	PTY	Mon, Sep 29, 2003	16.30	16.36	16.20	16.31
190	NYSE	PTY	Fri, Sep 26, 2003	16.05	16.29	15.95	16.29
189	NYSE	PTY	Thu, Sep 25, 2003	16.01	16.09	15.96	16.02
188	NYSE	PTY	Wed, Sep 24, 2003	15.95	16.00	15.81	15.91
187	NYSE	PTY	Tue, Sep 23, 2003	16.17	16.17	15.92	15.98
186	NYSE	PTY	Mon, Sep 22, 2003	16.39	16.39	16.12	16.15
185	NYSE	PTY	Fri, Sep 19, 2003	16.43	16.48	16.28	16.36
184	NYSE	PTY	Thu, Sep 18, 2003	16.47	16.47	16.39	16.43
183	NYSE	PTY	Wed, Sep 17, 2003	16.40	16.47	16.39	16.47
182	NYSE	PTY	Tue, Sep 16, 2003	16.30	16.48	16.30	16.41
181	NYSE	PTY	Mon, Sep 15, 2003	16.26	16.35	16.22	16.30
180	NYSE	PTY	Fri, Sep 12, 2003	16.40	16.48	16.27	16.32
179	NYSE	PTY	Thu, Sep 11, 2003	16.22	16.45	16.15	16.39
178	NYSE	PTY	Wed, Sep 10, 2003	16.40	16.40	16.20	16.31
177	NYSE	PTY	Tue, Sep 9, 2003	16.39	16.45	16.25	16.42
176	NYSE	PTY	Mon, Sep 8, 2003	16.18	16.35	16.06	16.29
175	NYSE	PTY	Fri, Sep 5, 2003	16.10	16.20	16.04	16.13
174	NYSE	PTY	Thu, Sep 4, 2003	15.97	16.11	15.89	16.00
173	NYSE	PTY	Wed, Sep 3, 2003	15.87	16.06	15.75	15.97
172	NYSE	PTY	Tue, Sep 2, 2003	15.95	15.95	15.76	15.77
171	NYSE	PTY	Fri, Aug 29, 2003	15.79	15.85	15.76	15.79
170	NYSE	PTY	Thu, Aug 28, 2003	15.74	15.80	15.65	15.77
169	NYSE	PTY	Wed, Aug 27, 2003	15.53	15.73	15.52	15.65
168	NYSE	PTY	Tue, Aug 26, 2003	15.69	15.70	15.49	15.52
167	NYSE	PTY	Mon, Aug 25, 2003	15.60	15.70	15.55	15.69
166	NYSE	PTY	Fri, Aug 22, 2003	15.53	15.73	15.50	15.61
165	NYSE	PTY	Thu, Aug 21, 2003	15.18	15.53	15.18	15.50
164	NYSE	PTY	Wed, Aug 20, 2003	15.03	15.33	15.03	15.19
163	NYSE	PTY	Tue, Aug 19, 2003	15.11	15.15	14.62	14.99
162	NYSE	PTY	Mon, Aug 18, 2003	15.45	15.55	15.05	15.08
161	NYSE	PTY	Fri, Aug 15, 2003	15.60	15.65	15.40	15.45
160	NYSE	PTY	Thu, Aug 14, 2003	15.72	15.72	15.49	15.50
159	NYSE	PTY	Wed, Aug 13, 2003	15.79	15.80	15.58	15.74
158	NYSE	PTY	Tue, Aug 12, 2003	15.71	15.92	15.71	15.92
157	NYSE	PTY	Mon, Aug 11, 2003	15.90	15.90	15.75	15.76
156	NYSE	PTY	Fri, Aug 8, 2003	15.74	15.91	15.70	15.86
155	NYSE	PTY	Thu, Aug 7, 2003	15.50	15.75	15.46	15.71
154	NYSE	PTY	Wed, Aug 6, 2003	15.47	15.54	15.32	15.47
153	NYSE	PTY	Tue, Aug 5, 2003	15.35	15.53	15.29	15.37
152	NYSE	PTY	Mon, Aug 4, 2003	15.35	15.52	15.27	15.36
151	NYSE	PTY	Fri, Aug 1, 2003	15.41	15.41	15.27	15.38
150	NYSE	PTY	Thu, Jul 31, 2003	15.75	15.75	15.30	15.31
149	NYSE	PTY	Wed, Jul 30, 2003	15.51	15.82	15.51	15.76
148	NYSE	PTY	Tue, Jul 29, 2003	15.98	15.98	15.55	15.60
147	NYSE	PTY	Mon, Jul 28, 2003	16.15	16.15	15.87	15.95
146	NYSE	PTY	Fri, Jul 25, 2003	15.97	16.18	15.93	16.13
145	NYSE	PTY	Thu, Jul 24, 2003	15.93	16.02	15.91	15.95
144	NYSE	PTY	Wed, Jul 23, 2003	15.88	16.15	15.86	15.98
143	NYSE	PTY	Tue, Jul 22, 2003	16.06	16.20	15.73	15.87
142	NYSE	PTY	Mon, Jul 21, 2003	16.30	16.35	16.05	16.06
141	NYSE	PTY	Fri, Jul 18, 2003	16.20	16.41	16.18	16.30
140	NYSE	PTY	Thu, Jul 17, 2003	16.20	16.35	16.11	16.22
139	NYSE	PTY	Wed, Jul 16, 2003	16.27	16.34	16.00	16.20
138	NYSE	PTY	Tue, Jul 15, 2003	16.46	16.50	16.18	16.37
137	NYSE	PTY	Mon, Jul 14, 2003	16.60	16.74	16.43	16.55
136	NYSE	PTY	Fri, Jul 11, 2003	16.62	16.71	16.55	16.63
135	NYSE	PTY	Thu, Jul 10, 2003	16.70	16.70	16.60	16.64
134	NYSE	PTY	Wed, Jul 9, 2003	16.74	16.79	16.62	16.72
133	NYSE	PTY	Tue, Jul 8, 2003	16.94	16.98	16.76	16.78
132	NYSE	PTY	Mon, Jul 7, 2003	17.00	17.00	16.86	16.90
131	NYSE	PTY	Thu, Jul 3, 2003	16.95	17.09	16.90	17.02
130	NYSE	PTY	Wed, Jul 2, 2003	16.89	17.06	16.85	16.98
129	NYSE	PTY	Tue, Jul 1, 2003	16.88	16.88	16.78	16.80
128	NYSE	PTY	Mon, Jun 30, 2003	16.72	16.77	16.63	16.68
127	NYSE	PTY	Fri, Jun 27, 2003	16.78	16.89	16.71	16.79
126	NYSE	PTY	Thu, Jun 26, 2003	16.71	16.87	16.64	16.83
125	NYSE	PTY	Wed, Jun 25, 2003	16.54	16.72	16.54	16.70
124	NYSE	PTY	Tue, Jun 24, 2003	16.45	16.65	16.43	16.58
123	NYSE	PTY	Mon, Jun 23, 2003	16.80	16.80	16.32	16.50
122	NYSE	PTY	Fri, Jun 20, 2003	16.83	16.87	16.75	16.82
121	NYSE	PTY	Thu, Jun 19, 2003	16.94	16.94	16.70	16.80
120	NYSE	PTY	Wed, Jun 18, 2003	17.00	17.02	16.83	16.91
119	NYSE	PTY	Tue, Jun 17, 2003	17.00	17.00	16.82	16.94
118	NYSE	PTY	Mon, Jun 16, 2003	17.14	17.14	16.85	17.00
117	NYSE	PTY	Fri, Jun 13, 2003	17.03	17.17	17.03	17.09
116	NYSE	PTY	Thu, Jun 12, 2003	17.00	17.15	17.00	17.03
115	NYSE	PTY	Wed, Jun 11, 2003	16.95	17.07	16.91	17.00
114	NYSE	PTY	Tue, Jun 10, 2003	17.01	17.10	16.93	17.09
113	NYSE	PTY	Mon, Jun 9, 2003	16.93	17.02	16.90	16.98
112	NYSE	PTY	Fri, Jun 6, 2003	16.93	16.94	16.81	16.86
111	NYSE	PTY	Thu, Jun 5, 2003	16.89	16.96	16.83	16.93
110	NYSE	PTY	Wed, Jun 4, 2003	16.81	16.98	16.80	16.94
109	NYSE	PTY	Tue, Jun 3, 2003	16.72	16.88	16.70	16.80
108	NYSE	PTY	Mon, Jun 2, 2003	16.72	16.74	16.65	16.71
107	NYSE	PTY	Fri, May 30, 2003	16.58	16.75	16.54	16.61
106	NYSE	PTY	Thu, May 29, 2003	16.59	16.67	16.51	16.59
105	NYSE	PTY	Wed, May 28, 2003	16.45	16.59	16.42	16.52
104	NYSE	PTY	Tue, May 27, 2003	16.45	16.68	16.43	16.50
103	NYSE	PTY	Fri, May 23, 2003	16.48	16.54	16.45	16.50
102	NYSE	PTY	Thu, May 22, 2003	16.36	16.52	16.33	16.48
101	NYSE	PTY	Wed, May 21, 2003	16.38	16.47	16.35	16.38
100	NYSE	PTY	Tue, May 20, 2003	16.47	16.48	16.35	16.43
99	NYSE	PTY	Mon, May 19, 2003	16.40	16.50	16.40	16.45
98	NYSE	PTY	Fri, May 16, 2003	16.35	16.45	16.31	16.43
97	NYSE	PTY	Thu, May 15, 2003	16.37	16.39	16.30	16.35
96	NYSE	PTY	Wed, May 14, 2003	16.44	16.45	16.30	16.37
95	NYSE	PTY	Tue, May 13, 2003	16.47	16.58	16.37	16.55
94	NYSE	PTY	Mon, May 12, 2003	16.52	16.52	16.42	16.44
93	NYSE	PTY	Fri, May 9, 2003	16.47	16.53	16.41	16.50
92	NYSE	PTY	Thu, May 8, 2003	16.31	16.49	16.26	16.47
91	NYSE	PTY	Wed, May 7, 2003	16.43	16.43	16.28	16.37
90	NYSE	PTY	Tue, May 6, 2003	16.40	16.44	16.27	16.32
89	NYSE	PTY	Mon, May 5, 2003	16.39	16.43	16.32	16.34
88	NYSE	PTY	Fri, May 2, 2003	16.40	16.48	16.33	16.36
87	NYSE	PTY	Thu, May 1, 2003	16.22	16.40	16.22	16.40
86	NYSE	PTY	Wed, Apr 30, 2003	16.14	16.30	16.08	16.28
85	NYSE	PTY	Tue, Apr 29, 2003	16.05	16.26	16.00	16.20
84	NYSE	PTY	Mon, Apr 28, 2003	15.83	16.12	15.79	16.05
83	NYSE	PTY	Fri, Apr 25, 2003	15.87	15.90	15.80	15.84
82	NYSE	PTY	Thu, Apr 24, 2003	15.80	15.90	15.76	15.77
81	NYSE	PTY	Wed, Apr 23, 2003	15.79	15.91	15.75	15.81
80	NYSE	PTY	Tue, Apr 22, 2003	15.74	15.78	15.67	15.71
79	NYSE	PTY	Mon, Apr 21, 2003	15.89	15.90	15.67	15.82
78	NYSE	PTY	Thu, Apr 17, 2003	15.69	15.88	15.67	15.84
77	NYSE	PTY	Wed, Apr 16, 2003	15.73	15.74	15.61	15.66
76	NYSE	PTY	Tue, Apr 15, 2003	15.67	15.74	15.56	15.72
75	NYSE	PTY	Mon, Apr 14, 2003	15.63	15.70	15.53	15.69
74	NYSE	PTY	Fri, Apr 11, 2003	15.60	15.65	15.51	15.56
73	NYSE	PTY	Thu, Apr 10, 2003	15.50	15.60	15.41	15.60
72	NYSE	PTY	Wed, Apr 9, 2003	15.73	15.73	15.36	15.49
71	NYSE	PTY	Tue, Apr 8, 2003	15.69	15.71	15.56	15.62
70	NYSE	PTY	Mon, Apr 7, 2003	15.80	15.82	15.52	15.60
69	NYSE	PTY	Fri, Apr 4, 2003	15.74	15.80	15.64	15.80
68	NYSE	PTY	Thu, Apr 3, 2003	15.65	15.74	15.62	15.68
67	NYSE	PTY	Wed, Apr 2, 2003	15.60	15.69	15.60	15.67
66	NYSE	PTY	Tue, Apr 1, 2003	15.49	15.60	15.36	15.59
65	NYSE	PTY	Mon, Mar 31, 2003	15.50	15.55	15.35	15.44
64	NYSE	PTY	Fri, Mar 28, 2003	15.41	15.49	15.34	15.49
63	NYSE	PTY	Thu, Mar 27, 2003	15.40	15.40	15.26	15.37
62	NYSE	PTY	Wed, Mar 26, 2003	15.19	15.35	15.16	15.33
61	NYSE	PTY	Tue, Mar 25, 2003	15.29	15.30	15.06	15.19
60	NYSE	PTY	Mon, Mar 24, 2003	15.46	15.46	15.26	15.29
59	NYSE	PTY	Fri, Mar 21, 2003	15.40	15.53	15.37	15.37
58	NYSE	PTY	Thu, Mar 20, 2003	15.51	15.51	15.37	15.39
57	NYSE	PTY	Wed, Mar 19, 2003	15.67	15.67	15.45	15.51
56	NYSE	PTY	Tue, Mar 18, 2003	15.72	15.72	15.55	15.60
55	NYSE	PTY	Mon, Mar 17, 2003	15.68	15.68	15.52	15.64
54	NYSE	PTY	Fri, Mar 14, 2003	15.77	15.77	15.60	15.61
53	NYSE	PTY	Thu, Mar 13, 2003	15.75	15.77	15.57	15.74
52	NYSE	PTY	Wed, Mar 12, 2003	15.62	15.74	15.52	15.71
51	NYSE	PTY	Tue, Mar 11, 2003	15.86	15.86	15.65	15.73
50	NYSE	PTY	Mon, Mar 10, 2003	15.72	15.89	15.72	15.73
49	NYSE	PTY	Fri, Mar 7, 2003	15.75	15.89	15.70	15.72
48	NYSE	PTY	Thu, Mar 6, 2003	15.76	15.77	15.67	15.76
47	NYSE	PTY	Wed, Mar 5, 2003	15.69	15.80	15.66	15.75
46	NYSE	PTY	Tue, Mar 4, 2003	15.66	15.72	15.54	15.65
45	NYSE	PTY	Mon, Mar 3, 2003	15.59	15.71	15.50	15.66
44	NYSE	PTY	Fri, Feb 28, 2003	15.40	15.51	15.35	15.44
43	NYSE	PTY	Thu, Feb 27, 2003	15.37	15.39	15.31	15.35
42	NYSE	PTY	Wed, Feb 26, 2003	15.38	15.38	15.17	15.30
41	NYSE	PTY	Tue, Feb 25, 2003	15.37	15.38	15.14	15.37
40	NYSE	PTY	Mon, Feb 24, 2003	15.44	15.49	15.21	15.27
39	NYSE	PTY	Fri, Feb 21, 2003	15.49	15.54	15.36	15.44
38	NYSE	PTY	Thu, Feb 20, 2003	15.54	15.54	15.30	15.53
37	NYSE	PTY	Wed, Feb 19, 2003	15.69	15.69	15.39	15.54
36	NYSE	PTY	Tue, Feb 18, 2003	15.62	15.75	15.56	15.70
35	NYSE	PTY	Fri, Feb 14, 2003	15.50	15.78	15.40	15.62
34	NYSE	PTY	Thu, Feb 13, 2003	15.47	15.55	15.30	15.48
33	NYSE	PTY	Wed, Feb 12, 2003	15.35	15.58	15.26	15.42
32	NYSE	PTY	Tue, Feb 11, 2003	15.43	15.45	15.25	15.32
31	NYSE	PTY	Mon, Feb 10, 2003	15.35	15.48	15.20	15.31
30	NYSE	PTY	Fri, Feb 7, 2003	15.44	15.45	15.29	15.40
29	NYSE	PTY	Thu, Feb 6, 2003	15.38	15.45	15.26	15.40
28	NYSE	PTY	Wed, Feb 5, 2003	15.40	15.40	15.15	15.30
27	NYSE	PTY	Tue, Feb 4, 2003	15.24	15.40	15.16	15.40
26	NYSE	PTY	Mon, Feb 3, 2003	15.30	15.34	15.13	15.23
25	NYSE	PTY	Fri, Jan 31, 2003	15.20	15.29	15.10	15.29
24	NYSE	PTY	Thu, Jan 30, 2003	15.12	15.20	15.12	15.20
23	NYSE	PTY	Wed, Jan 29, 2003	15.01	15.25	15.01	15.12
22	NYSE	PTY	Tue, Jan 28, 2003	15.01	15.10	15.01	15.09
21	NYSE	PTY	Mon, Jan 27, 2003	15.06	15.09	15.00	15.05
20	NYSE	PTY	Fri, Jan 24, 2003	15.31	15.31	15.05	15.19
19	NYSE	PTY	Thu, Jan 23, 2003	15.50	15.60	15.33	15.51
18	NYSE	PTY	Wed, Jan 22, 2003	15.35	15.59	15.31	15.45
17	NYSE	PTY	Tue, Jan 21, 2003	15.35	15.49	15.30	15.35
16	NYSE	PTY	Fri, Jan 17, 2003	15.41	15.65	15.32	15.34
15	NYSE	PTY	Thu, Jan 16, 2003	15.55	15.65	15.46	15.51
14	NYSE	PTY	Wed, Jan 15, 2003	15.40	15.50	15.37	15.43
13	NYSE	PTY	Tue, Jan 14, 2003	15.35	15.45	15.30	15.38
12	NYSE	PTY	Mon, Jan 13, 2003	15.35	15.43	15.21	15.32
11	NYSE	PTY	Fri, Jan 10, 2003	15.41	15.45	15.20	15.30
10	NYSE	PTY	Thu, Jan 9, 2003	15.15	15.43	15.12	15.35
9	NYSE	PTY	Wed, Jan 8, 2003	15.11	15.23	15.10	15.10
8	NYSE	PTY	Tue, Jan 7, 2003	15.07	15.20	15.06	15.10
7	NYSE	PTY	Mon, Jan 6, 2003	15.04	15.13	15.03	15.07
6	NYSE	PTY	Fri, Jan 3, 2003	15.03	15.06	15.00	15.04
5	NYSE	PTY	Thu, Jan 2, 2003	15.01	15.06	15.00	15.04
4	NYSE	PTY	Tue, Dec 31, 2002	15.01	15.03	15.00	15.01
3	NYSE	PTY	Mon, Dec 30, 2002	15.01	15.04	15.00	15.00
2	NYSE	PTY	Fri, Dec 27, 2002	15.01	15.01	15.00	15.01
1	NYSE	PTY	Thu, Dec 26, 2002	15.00	15.01	15.00	15.01
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO Corporate & Income Opportunity Fds NYSE:PTY 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