Invesco Dorsey Wright Utilities Momentum ETF NASDAQ:PUI Historical Prices

Below are the 4321 trading days of historical prices for PUI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4321	NASDAQ	PUI	Wed, Jan 18, 2023	34.30	34.30	33.63	33.63
4320	NASDAQ	PUI	Tue, Jan 17, 2023	34.71	34.71	34.45	34.45
4319	NASDAQ	PUI	Fri, Jan 13, 2023	34.51	34.72	34.45	34.59
4318	NASDAQ	PUI	Thu, Jan 12, 2023	34.83	34.97	34.80	34.82
4317	NASDAQ	PUI	Wed, Jan 11, 2023	34.64	34.90	34.64	34.90
4316	NASDAQ	PUI	Tue, Jan 10, 2023	34.30	34.56	34.27	34.56
4315	NASDAQ	PUI	Mon, Jan 9, 2023	34.81	34.81	34.57	34.57
4314	NASDAQ	PUI	Fri, Jan 6, 2023	34.11	34.43	34.11	34.31
4313	NASDAQ	PUI	Thu, Jan 5, 2023	34.05	34.05	33.60	33.60
4312	NASDAQ	PUI	Wed, Jan 4, 2023	34.21	34.36	34.19	34.30
4311	NASDAQ	PUI	Tue, Jan 3, 2023	34.10	34.10	33.68	34.02
4310	NASDAQ	PUI	Fri, Dec 30, 2022	34.36	34.39	33.91	34.19
4309	NASDAQ	PUI	Thu, Dec 29, 2022	34.54	34.71	34.50	34.58
4308	NASDAQ	PUI	Wed, Dec 28, 2022	34.39	34.44	34.23	34.23
4307	NASDAQ	PUI	Tue, Dec 27, 2022	34.52	34.69	34.52	34.63
4306	NASDAQ	PUI	Fri, Dec 23, 2022	34.17	34.58	34.12	34.58
4305	NASDAQ	PUI	Thu, Dec 22, 2022	34.11	34.13	33.64	34.13
4304	NASDAQ	PUI	Wed, Dec 21, 2022	34.01	34.45	34.01	34.40
4303	NASDAQ	PUI	Tue, Dec 20, 2022	33.74	33.96	33.70	33.94
4302	NASDAQ	PUI	Mon, Dec 19, 2022	34.18	34.21	33.96	33.96
4301	NASDAQ	PUI	Fri, Dec 16, 2022	33.97	34.21	33.95	34.21
4300	NASDAQ	PUI	Thu, Dec 15, 2022	34.72	34.88	34.72	34.81
4299	NASDAQ	PUI	Wed, Dec 14, 2022	35.35	35.37	35.21	35.37
4298	NASDAQ	PUI	Tue, Dec 13, 2022	35.64	36.04	35.17	35.39
4297	NASDAQ	PUI	Mon, Dec 12, 2022	34.88	35.34	34.88	35.34
4296	NASDAQ	PUI	Fri, Dec 9, 2022	34.73	34.85	34.63	34.63
4295	NASDAQ	PUI	Thu, Dec 8, 2022	34.56	34.87	34.52	34.66
4294	NASDAQ	PUI	Wed, Dec 7, 2022	34.73	34.85	34.48	34.58
4293	NASDAQ	PUI	Tue, Dec 6, 2022	34.64	34.67	34.40	34.65
4292	NASDAQ	PUI	Mon, Dec 5, 2022	34.58	34.73	34.53	34.61
4291	NASDAQ	PUI	Fri, Dec 2, 2022	34.76	35.00	34.76	34.99
4290	NASDAQ	PUI	Thu, Dec 1, 2022	35.55	35.55	35.27	35.27
4289	NASDAQ	PUI	Wed, Nov 30, 2022	34.83	35.65	34.70	35.65
4288	NASDAQ	PUI	Tue, Nov 29, 2022	34.78	34.82	34.73	34.81
4287	NASDAQ	PUI	Mon, Nov 28, 2022	35.05	35.19	34.94	35.00
4286	NASDAQ	PUI	Fri, Nov 25, 2022	35.50	35.50	35.49	35.49
4285	NASDAQ	PUI	Wed, Nov 23, 2022	35.11	35.26	34.98	35.26
4284	NASDAQ	PUI	Tue, Nov 22, 2022	34.98	35.02	34.94	35.02
4283	NASDAQ	PUI	Mon, Nov 21, 2022	34.57	34.66	34.53	34.59
4282	NASDAQ	PUI	Fri, Nov 18, 2022	34.12	34.51	34.12	34.43
4281	NASDAQ	PUI	Thu, Nov 17, 2022	33.98	33.98	33.63	33.80
4280	NASDAQ	PUI	Wed, Nov 16, 2022	34.33	34.42	34.29	34.32
4279	NASDAQ	PUI	Tue, Nov 15, 2022	34.44	34.44	34.01	34.25
4278	NASDAQ	PUI	Mon, Nov 14, 2022	34.36	34.39	33.99	34.00
4277	NASDAQ	PUI	Fri, Nov 11, 2022	34.55	34.55	33.99	34.19
4276	NASDAQ	PUI	Thu, Nov 10, 2022	33.90	34.57	33.90	34.57
4275	NASDAQ	PUI	Wed, Nov 9, 2022	33.30	33.34	32.93	33.04
4274	NASDAQ	PUI	Tue, Nov 8, 2022	33.29	33.55	33.13	33.40
4273	NASDAQ	PUI	Mon, Nov 7, 2022	33.48	33.52	32.71	33.22
4272	NASDAQ	PUI	Fri, Nov 4, 2022	33.62	33.62	33.15	33.55
4271	NASDAQ	PUI	Thu, Nov 3, 2022	33.10	33.42	33.10	33.28
4270	NASDAQ	PUI	Wed, Nov 2, 2022	33.68	34.10	33.24	33.24
4269	NASDAQ	PUI	Tue, Nov 1, 2022	34.05	34.05	33.49	33.68
4268	NASDAQ	PUI	Mon, Oct 31, 2022	33.71	33.71	33.61	33.66
4267	NASDAQ	PUI	Fri, Oct 28, 2022	33.31	33.75	33.30	33.75
4266	NASDAQ	PUI	Thu, Oct 27, 2022	33.00	33.27	32.96	32.99
4265	NASDAQ	PUI	Wed, Oct 26, 2022	32.75	32.84	32.64	32.64
4264	NASDAQ	PUI	Tue, Oct 25, 2022	32.40	32.62	32.34	32.62
4263	NASDAQ	PUI	Mon, Oct 24, 2022	31.86	32.03	31.85	31.94
4262	NASDAQ	PUI	Fri, Oct 21, 2022	31.52	31.90	31.37	31.81
4261	NASDAQ	PUI	Thu, Oct 20, 2022	31.81	31.83	31.22	31.29
4260	NASDAQ	PUI	Wed, Oct 19, 2022	32.05	32.08	31.83	32.06
4259	NASDAQ	PUI	Tue, Oct 18, 2022	32.50	32.51	32.04	32.38
4258	NASDAQ	PUI	Mon, Oct 17, 2022	31.94	32.03	31.71	31.77
4257	NASDAQ	PUI	Fri, Oct 14, 2022	31.22	31.22	30.97	31.00
4256	NASDAQ	PUI	Thu, Oct 13, 2022	30.51	31.67	30.49	31.56
4255	NASDAQ	PUI	Wed, Oct 12, 2022	31.28	31.28	30.77	30.77
4254	NASDAQ	PUI	Tue, Oct 11, 2022	31.50	32.00	31.47	31.65
4253	NASDAQ	PUI	Mon, Oct 10, 2022	31.48	31.78	31.48	31.55
4252	NASDAQ	PUI	Fri, Oct 7, 2022	31.82	31.84	31.42	31.54
4251	NASDAQ	PUI	Thu, Oct 6, 2022	32.39	32.56	32.19	32.19
4250	NASDAQ	PUI	Wed, Oct 5, 2022	32.83	33.34	32.83	33.07
4249	NASDAQ	PUI	Tue, Oct 4, 2022	33.41	33.88	33.41	33.88
4248	NASDAQ	PUI	Mon, Oct 3, 2022	32.33	33.28	32.33	33.05
4247	NASDAQ	PUI	Fri, Sep 30, 2022	32.73	32.73	32.02	32.05
4246	NASDAQ	PUI	Thu, Sep 29, 2022	33.59	33.59	32.60	32.63
4245	NASDAQ	PUI	Wed, Sep 28, 2022	33.63	34.04	33.63	33.79
4244	NASDAQ	PUI	Tue, Sep 27, 2022	34.11	34.11	33.37	33.39
4243	NASDAQ	PUI	Mon, Sep 26, 2022	34.38	34.50	33.77	33.86
4242	NASDAQ	PUI	Fri, Sep 23, 2022	35.14	35.14	34.45	34.72
4241	NASDAQ	PUI	Thu, Sep 22, 2022	35.53	35.71	35.40	35.56
4240	NASDAQ	PUI	Wed, Sep 21, 2022	36.29	36.62	35.63	35.63
4239	NASDAQ	PUI	Tue, Sep 20, 2022	36.05	36.27	36.05	36.17
4238	NASDAQ	PUI	Mon, Sep 19, 2022	36.12	36.68	36.12	36.68
4237	NASDAQ	PUI	Fri, Sep 16, 2022	36.45	36.60	36.40	36.50
4236	NASDAQ	PUI	Thu, Sep 15, 2022	36.98	36.98	36.59	36.67
4235	NASDAQ	PUI	Wed, Sep 14, 2022	37.04	37.63	37.04	37.45
4234	NASDAQ	PUI	Tue, Sep 13, 2022	37.65	37.72	37.05	37.05
4233	NASDAQ	PUI	Mon, Sep 12, 2022	37.87	38.17	37.73	38.12
4232	NASDAQ	PUI	Fri, Sep 9, 2022	37.80	37.83	37.57	37.73
4231	NASDAQ	PUI	Thu, Sep 8, 2022	37.50	37.59	37.41	37.54
4230	NASDAQ	PUI	Wed, Sep 7, 2022	36.48	37.44	36.47	37.41
4229	NASDAQ	PUI	Tue, Sep 6, 2022	36.74	36.98	36.38	36.46
4228	NASDAQ	PUI	Fri, Sep 2, 2022	37.08	37.31	36.68	36.68
4227	NASDAQ	PUI	Thu, Sep 1, 2022	36.45	36.84	36.45	36.84
4226	NASDAQ	PUI	Wed, Aug 31, 2022	36.56	36.94	36.56	36.60
4225	NASDAQ	PUI	Tue, Aug 30, 2022	37.39	37.45	36.71	36.71
4224	NASDAQ	PUI	Mon, Aug 29, 2022	37.22	37.55	37.05	37.47
4223	NASDAQ	PUI	Fri, Aug 26, 2022	37.72	37.77	37.37	37.40
4222	NASDAQ	PUI	Thu, Aug 25, 2022	37.71	37.99	37.58	37.99
4221	NASDAQ	PUI	Wed, Aug 24, 2022	37.60	37.66	37.58	37.65
4220	NASDAQ	PUI	Tue, Aug 23, 2022	37.81	37.81	37.49	37.49
4219	NASDAQ	PUI	Mon, Aug 22, 2022	37.96	37.96	37.66	37.70
4218	NASDAQ	PUI	Fri, Aug 19, 2022	38.16	38.26	38.13	38.19
4217	NASDAQ	PUI	Thu, Aug 18, 2022	38.31	38.34	38.18	38.31
4216	NASDAQ	PUI	Wed, Aug 17, 2022	38.14	38.20	37.98	38.07
4215	NASDAQ	PUI	Tue, Aug 16, 2022	38.25	38.25	38.07	38.17
4214	NASDAQ	PUI	Mon, Aug 15, 2022	37.67	38.07	37.64	38.02
4213	NASDAQ	PUI	Fri, Aug 12, 2022	37.42	37.80	37.42	37.79
4212	NASDAQ	PUI	Thu, Aug 11, 2022	37.17	37.41	37.17	37.18
4211	NASDAQ	PUI	Wed, Aug 10, 2022	36.91	37.01	36.71	36.97
4210	NASDAQ	PUI	Tue, Aug 9, 2022	36.69	36.82	36.69	36.76
4209	NASDAQ	PUI	Mon, Aug 8, 2022	36.56	36.56	36.32	36.32
4208	NASDAQ	PUI	Fri, Aug 5, 2022	36.08	36.19	35.97	36.19
4207	NASDAQ	PUI	Thu, Aug 4, 2022	36.16	36.62	36.16	36.28
4206	NASDAQ	PUI	Wed, Aug 3, 2022	36.12	36.37	35.72	36.36
4205	NASDAQ	PUI	Tue, Aug 2, 2022	36.53	36.57	36.25	36.25
4204	NASDAQ	PUI	Mon, Aug 1, 2022	36.41	36.41	36.00	36.36
4203	NASDAQ	PUI	Fri, Jul 29, 2022	36.25	36.53	36.25	36.53
4202	NASDAQ	PUI	Thu, Jul 28, 2022	35.40	36.06	35.40	36.06
4201	NASDAQ	PUI	Wed, Jul 27, 2022	34.88	35.11	34.82	35.10
4200	NASDAQ	PUI	Tue, Jul 26, 2022	34.98	35.13	34.93	35.09
4199	NASDAQ	PUI	Mon, Jul 25, 2022	34.66	34.75	34.52	34.75
4198	NASDAQ	PUI	Fri, Jul 22, 2022	34.30	34.30	33.98	34.13
4197	NASDAQ	PUI	Thu, Jul 21, 2022	33.85	33.92	33.57	33.92
4196	NASDAQ	PUI	Wed, Jul 20, 2022	34.16	34.16	33.68	33.84
4195	NASDAQ	PUI	Tue, Jul 19, 2022	34.00	34.24	34.00	34.17
4194	NASDAQ	PUI	Mon, Jul 18, 2022	34.07	34.20	33.76	33.76
4193	NASDAQ	PUI	Fri, Jul 15, 2022	33.99	34.14	33.99	34.08
4192	NASDAQ	PUI	Thu, Jul 14, 2022	33.39	33.91	33.39	33.91
4191	NASDAQ	PUI	Wed, Jul 13, 2022	33.95	34.20	33.95	33.99
4190	NASDAQ	PUI	Tue, Jul 12, 2022	34.13	34.29	34.03	34.06
4189	NASDAQ	PUI	Mon, Jul 11, 2022	34.04	34.17	33.88	34.14
4188	NASDAQ	PUI	Fri, Jul 8, 2022	34.10	34.16	33.99	34.04
4187	NASDAQ	PUI	Thu, Jul 7, 2022	34.32	34.38	34.16	34.16
4186	NASDAQ	PUI	Wed, Jul 6, 2022	33.66	34.35	33.66	34.11
4185	NASDAQ	PUI	Tue, Jul 5, 2022	34.85	34.85	33.25	33.71
4184	NASDAQ	PUI	Fri, Jul 1, 2022	34.33	35.14	34.33	35.12
4183	NASDAQ	PUI	Thu, Jun 30, 2022	34.09	34.52	33.83	34.38
4182	NASDAQ	PUI	Wed, Jun 29, 2022	34.12	34.17	34.05	34.17
4181	NASDAQ	PUI	Tue, Jun 28, 2022	34.53	34.69	34.26	34.26
4180	NASDAQ	PUI	Mon, Jun 27, 2022	33.91	34.32	33.91	34.24
4179	NASDAQ	PUI	Fri, Jun 24, 2022	33.62	33.82	33.62	33.78
4178	NASDAQ	PUI	Thu, Jun 23, 2022	32.96	33.08	32.96	33.02
4177	NASDAQ	PUI	Wed, Jun 22, 2022	32.48	32.59	32.48	32.52
4176	NASDAQ	PUI	Tue, Jun 21, 2022	32.09	32.52	32.08	32.35
4175	NASDAQ	PUI	Fri, Jun 17, 2022	32.45	32.45	31.82	32.05
4174	NASDAQ	PUI	Thu, Jun 16, 2022	32.80	32.80	32.26	32.41
4173	NASDAQ	PUI	Wed, Jun 15, 2022	33.46	33.86	32.90	33.24
4172	NASDAQ	PUI	Tue, Jun 14, 2022	34.13	34.13	32.72	33.02
4171	NASDAQ	PUI	Mon, Jun 13, 2022	34.46	34.78	33.91	34.06
4170	NASDAQ	PUI	Fri, Jun 10, 2022	35.77	35.99	35.66	35.75
4169	NASDAQ	PUI	Thu, Jun 9, 2022	36.76	36.95	36.08	36.08
4168	NASDAQ	PUI	Wed, Jun 8, 2022	37.34	37.48	36.83	36.92
4167	NASDAQ	PUI	Tue, Jun 7, 2022	37.19	37.69	37.13	37.66
4166	NASDAQ	PUI	Mon, Jun 6, 2022	37.40	37.58	37.28	37.31
4165	NASDAQ	PUI	Fri, Jun 3, 2022	37.12	37.12	37.10	37.12
4164	NASDAQ	PUI	Thu, Jun 2, 2022	37.05	37.32	36.99	37.31
4163	NASDAQ	PUI	Wed, Jun 1, 2022	37.00	37.20	36.83	37.16
4162	NASDAQ	PUI	Tue, May 31, 2022	37.12	37.26	37.05	37.09
4161	NASDAQ	PUI	Fri, May 27, 2022	36.98	37.52	36.98	37.52
4160	NASDAQ	PUI	Thu, May 26, 2022	37.11	37.11	37.07	37.07
4159	NASDAQ	PUI	Wed, May 25, 2022	36.84	36.96	36.84	36.96
4158	NASDAQ	PUI	Tue, May 24, 2022	36.44	36.94	36.33	36.94
4157	NASDAQ	PUI	Mon, May 23, 2022	36.03	36.31	35.98	36.31
4156	NASDAQ	PUI	Fri, May 20, 2022	35.92	35.92	35.37	35.79
4155	NASDAQ	PUI	Thu, May 19, 2022	35.53	35.96	35.38	35.86
4154	NASDAQ	PUI	Wed, May 18, 2022	36.15	36.25	35.74	35.87
4153	NASDAQ	PUI	Tue, May 17, 2022	36.13	36.22	35.97	36.22
4152	NASDAQ	PUI	Mon, May 16, 2022	35.60	35.78	35.60	35.66
4151	NASDAQ	PUI	Fri, May 13, 2022	35.34	35.48	35.29	35.48
4150	NASDAQ	PUI	Thu, May 12, 2022	35.23	35.23	34.60	34.99
4149	NASDAQ	PUI	Wed, May 11, 2022	35.15	35.34	35.14	35.17
4148	NASDAQ	PUI	Tue, May 10, 2022	35.56	35.63	34.89	34.96
4147	NASDAQ	PUI	Mon, May 9, 2022	35.41	35.41	35.11	35.23
4146	NASDAQ	PUI	Fri, May 6, 2022	35.41	35.74	35.38	35.74
4145	NASDAQ	PUI	Thu, May 5, 2022	35.75	35.75	35.26	35.60
4144	NASDAQ	PUI	Wed, May 4, 2022	35.60	36.16	35.51	36.08
4143	NASDAQ	PUI	Tue, May 3, 2022	35.24	35.53	35.24	35.32
4142	NASDAQ	PUI	Mon, May 2, 2022	35.48	35.51	34.85	34.97
4141	NASDAQ	PUI	Fri, Apr 29, 2022	36.10	36.10	35.27	35.27
4140	NASDAQ	PUI	Thu, Apr 28, 2022	36.09	36.34	36.09	36.33
4139	NASDAQ	PUI	Wed, Apr 27, 2022	36.25	36.38	35.97	35.97
4138	NASDAQ	PUI	Tue, Apr 26, 2022	36.50	36.62	36.14	36.14
4137	NASDAQ	PUI	Mon, Apr 25, 2022	36.29	36.58	36.01	36.46
4136	NASDAQ	PUI	Fri, Apr 22, 2022	37.28	37.29	36.89	36.89
4135	NASDAQ	PUI	Thu, Apr 21, 2022	38.22	38.22	37.58	37.58
4134	NASDAQ	PUI	Wed, Apr 20, 2022	38.00	38.22	38.00	38.22
4133	NASDAQ	PUI	Tue, Apr 19, 2022	37.59	37.66	37.59	37.66
4132	NASDAQ	PUI	Mon, Apr 18, 2022	37.72	37.72	37.33	37.33
4131	NASDAQ	PUI	Thu, Apr 14, 2022	37.88	37.88	37.54	37.54
4130	NASDAQ	PUI	Wed, Apr 13, 2022	38.00	38.00	37.30	37.41
4129	NASDAQ	PUI	Tue, Apr 12, 2022	37.50	37.80	37.50	37.59
4128	NASDAQ	PUI	Mon, Apr 11, 2022	37.45	37.54	37.45	37.54
4127	NASDAQ	PUI	Fri, Apr 8, 2022	37.58	37.93	37.58	37.81
4126	NASDAQ	PUI	Thu, Apr 7, 2022	37.43	37.69	37.35	37.59
4125	NASDAQ	PUI	Wed, Apr 6, 2022	37.00	37.85	37.00	37.85
4124	NASDAQ	PUI	Tue, Apr 5, 2022	37.20	37.20	37.02	37.02
4123	NASDAQ	PUI	Mon, Apr 4, 2022	37.24	37.24	36.70	36.89
4122	NASDAQ	PUI	Fri, Apr 1, 2022	36.74	37.27	36.68	37.27
4121	NASDAQ	PUI	Thu, Mar 31, 2022	36.93	37.03	36.68	36.68
4120	NASDAQ	PUI	Wed, Mar 30, 2022	36.62	36.75	36.55	36.75
4119	NASDAQ	PUI	Tue, Mar 29, 2022	36.21	36.53	36.14	36.53
4118	NASDAQ	PUI	Mon, Mar 28, 2022	35.92	36.08	35.92	36.08
4117	NASDAQ	PUI	Fri, Mar 25, 2022	35.79	35.98	35.78	35.98
4116	NASDAQ	PUI	Thu, Mar 24, 2022	35.37	35.44	35.37	35.44
4115	NASDAQ	PUI	Wed, Mar 23, 2022	35.10	35.27	34.95	35.11
4114	NASDAQ	PUI	Tue, Mar 22, 2022	35.23	35.23	35.09	35.13
4113	NASDAQ	PUI	Mon, Mar 21, 2022	35.00	35.30	35.00	35.18
4112	NASDAQ	PUI	Fri, Mar 18, 2022	35.19	35.21	35.04	35.21
4111	NASDAQ	PUI	Thu, Mar 17, 2022	35.28	35.53	35.28	35.36
4110	NASDAQ	PUI	Wed, Mar 16, 2022	34.87	35.05	34.87	35.05
4109	NASDAQ	PUI	Tue, Mar 15, 2022	34.89	35.17	34.76	35.15
4108	NASDAQ	PUI	Mon, Mar 14, 2022	34.99	34.99	34.59	34.59
4107	NASDAQ	PUI	Fri, Mar 11, 2022	35.13	35.15	35.13	35.15
4106	NASDAQ	PUI	Thu, Mar 10, 2022	34.52	35.02	34.52	34.99
4105	NASDAQ	PUI	Wed, Mar 9, 2022	34.95	34.96	34.74	34.74
4104	NASDAQ	PUI	Tue, Mar 8, 2022	35.14	35.32	35.01	35.03
4103	NASDAQ	PUI	Mon, Mar 7, 2022	35.12	35.34	35.12	35.34
4102	NASDAQ	PUI	Thu, Mar 3, 2022	34.24	34.50	34.24	34.50
4101	NASDAQ	PUI	Wed, Mar 2, 2022	33.85	34.09	33.85	34.03
4100	NASDAQ	PUI	Tue, Mar 1, 2022	33.90	34.03	33.27	33.48
4099	NASDAQ	PUI	Mon, Feb 28, 2022	33.69	33.88	33.69	33.88
4098	NASDAQ	PUI	Fri, Feb 25, 2022	33.33	33.77	33.33	33.77
4097	NASDAQ	PUI	Thu, Feb 24, 2022	32.24	32.84	32.24	32.84
4096	NASDAQ	PUI	Wed, Feb 23, 2022	33.00	33.03	32.54	32.54
4095	NASDAQ	PUI	Tue, Feb 22, 2022	33.22	33.22	32.93	33.02
4094	NASDAQ	PUI	Fri, Feb 18, 2022	33.03	33.40	33.03	33.17
4093	NASDAQ	PUI	Thu, Feb 17, 2022	33.31	33.40	33.28	33.28
4092	NASDAQ	PUI	Tue, Feb 15, 2022	33.52	33.56	33.01	33.13
4091	NASDAQ	PUI	Mon, Feb 14, 2022	33.33	33.33	33.04	33.25
4090	NASDAQ	PUI	Thu, Feb 10, 2022	34.00	34.22	33.47	33.53
4089	NASDAQ	PUI	Wed, Feb 9, 2022	34.40	34.41	34.40	34.41
4088	NASDAQ	PUI	Tue, Feb 8, 2022	34.32	34.41	34.25	34.25
4087	NASDAQ	PUI	Mon, Feb 7, 2022	34.16	34.16	34.11	34.16
4086	NASDAQ	PUI	Fri, Feb 4, 2022	34.03	34.29	34.03	34.12
4085	NASDAQ	PUI	Thu, Feb 3, 2022	34.29	34.33	34.29	34.33
4084	NASDAQ	PUI	Wed, Feb 2, 2022	34.19	34.60	34.19	34.60
4083	NASDAQ	PUI	Tue, Feb 1, 2022	34.31	34.41	34.09	34.22
4082	NASDAQ	PUI	Mon, Jan 31, 2022	34.36	34.59	34.36	34.59
4081	NASDAQ	PUI	Fri, Jan 28, 2022	33.54	34.16	33.54	34.16
4080	NASDAQ	PUI	Thu, Jan 27, 2022	33.67	33.78	33.67	33.74
4079	NASDAQ	PUI	Wed, Jan 26, 2022	34.17	34.17	33.59	33.59
4078	NASDAQ	PUI	Tue, Jan 25, 2022	33.57	33.91	33.57	33.73
4077	NASDAQ	PUI	Mon, Jan 24, 2022	34.01	34.01	33.26	33.86
4076	NASDAQ	PUI	Fri, Jan 21, 2022	34.43	34.43	34.00	34.14
4075	NASDAQ	PUI	Thu, Jan 20, 2022	34.74	34.74	34.19	34.19
4074	NASDAQ	PUI	Wed, Jan 19, 2022	34.34	34.53	34.34	34.35
4073	NASDAQ	PUI	Tue, Jan 18, 2022	34.48	34.48	34.21	34.46
4072	NASDAQ	PUI	Fri, Jan 14, 2022	34.84	34.85	34.62	34.85
4071	NASDAQ	PUI	Thu, Jan 13, 2022	35.04	35.04	34.91	34.91
4070	NASDAQ	PUI	Wed, Jan 12, 2022	34.77	34.89	34.77	34.87
4069	NASDAQ	PUI	Tue, Jan 11, 2022	34.70	34.77	34.58	34.77
4068	NASDAQ	PUI	Mon, Jan 10, 2022	35.07	35.07	34.95	34.95
4067	NASDAQ	PUI	Fri, Jan 7, 2022	35.00	35.39	35.00	35.32
4066	NASDAQ	PUI	Thu, Jan 6, 2022	35.29	35.38	35.15	35.15
4065	NASDAQ	PUI	Wed, Jan 5, 2022	35.56	35.56	35.56	35.56
4064	NASDAQ	PUI	Tue, Jan 4, 2022	35.72	35.72	35.72	35.72
4063	NASDAQ	PUI	Mon, Jan 3, 2022	35.59	35.59	35.31	35.45
4062	NASDAQ	PUI	Fri, Dec 31, 2021	35.65	35.72	35.64	35.71
4061	NASDAQ	PUI	Thu, Dec 30, 2021	35.63	35.71	35.63	35.70
4060	NASDAQ	PUI	Wed, Dec 29, 2021	35.40	35.45	35.38	35.45
4059	NASDAQ	PUI	Tue, Dec 28, 2021	35.28	35.39	35.28	35.38
4058	NASDAQ	PUI	Mon, Dec 27, 2021	34.90	35.11	34.90	35.11
4057	NASDAQ	PUI	Thu, Dec 23, 2021	34.99	34.99	34.95	34.95
4056	NASDAQ	PUI	Wed, Dec 22, 2021	0.00	0.00	0.00	34.66
4055	NASDAQ	PUI	Tue, Dec 21, 2021	34.81	34.89	34.59	34.66
4054	NASDAQ	PUI	Mon, Dec 20, 2021	34.43	34.61	34.05	34.61
4053	NASDAQ	PUI	Fri, Dec 17, 2021	35.04	35.15	34.80	34.80
4052	NASDAQ	PUI	Thu, Dec 16, 2021	35.37	35.50	35.15	35.22
4051	NASDAQ	PUI	Wed, Dec 15, 2021	34.76	35.15	34.76	35.15
4050	NASDAQ	PUI	Tue, Dec 14, 2021	34.62	34.85	34.59	34.62
4049	NASDAQ	PUI	Mon, Dec 13, 2021	34.90	35.00	34.90	35.00
4048	NASDAQ	PUI	Fri, Dec 10, 2021	34.53	34.63	34.45	34.54
4047	NASDAQ	PUI	Thu, Dec 9, 2021	34.49	34.56	34.43	34.43
4046	NASDAQ	PUI	Wed, Dec 8, 2021	34.53	34.64	34.53	34.64
4045	NASDAQ	PUI	Tue, Dec 7, 2021	34.27	34.69	34.27	34.58
4044	NASDAQ	PUI	Mon, Dec 6, 2021	33.88	34.44	33.88	34.29
4043	NASDAQ	PUI	Fri, Dec 3, 2021	33.34	33.70	33.34	33.70
4042	NASDAQ	PUI	Thu, Dec 2, 2021	33.44	33.60	33.40	33.59
4041	NASDAQ	PUI	Wed, Dec 1, 2021	33.77	33.77	33.07	33.07
4040	NASDAQ	PUI	Tue, Nov 30, 2021	33.64	33.73	33.48	33.48
4039	NASDAQ	PUI	Mon, Nov 29, 2021	34.00	34.20	33.82	34.18
4038	NASDAQ	PUI	Fri, Nov 26, 2021	34.35	34.35	33.80	33.86
4037	NASDAQ	PUI	Wed, Nov 24, 2021	34.46	34.57	34.46	34.56
4036	NASDAQ	PUI	Tue, Nov 23, 2021	34.60	34.60	34.52	34.52
4035	NASDAQ	PUI	Mon, Nov 22, 2021	34.18	34.57	34.18	34.49
4034	NASDAQ	PUI	Fri, Nov 19, 2021	33.96	34.20	33.96	34.20
4033	NASDAQ	PUI	Thu, Nov 18, 2021	33.94	34.00	33.94	34.00
4032	NASDAQ	PUI	Wed, Nov 17, 2021	34.13	34.30	34.13	34.30
4031	NASDAQ	PUI	Tue, Nov 16, 2021	34.52	34.54	34.27	34.28
4030	NASDAQ	PUI	Mon, Nov 15, 2021	34.05	34.39	34.05	34.39
4029	NASDAQ	PUI	Fri, Nov 12, 2021	33.94	34.06	33.94	34.04
4028	NASDAQ	PUI	Thu, Nov 11, 2021	33.96	33.99	33.94	33.99
4027	NASDAQ	PUI	Wed, Nov 10, 2021	33.90	34.02	33.90	34.02
4026	NASDAQ	PUI	Tue, Nov 9, 2021	33.79	33.86	33.67	33.83
4025	NASDAQ	PUI	Mon, Nov 8, 2021	33.84	33.84	33.67	33.79
4024	NASDAQ	PUI	Fri, Nov 5, 2021	34.06	34.08	34.06	34.08
4023	NASDAQ	PUI	Thu, Nov 4, 2021	33.86	33.88	33.76	33.76
4022	NASDAQ	PUI	Wed, Nov 3, 2021	33.89	34.00	33.84	34.00
4021	NASDAQ	PUI	Tue, Nov 2, 2021	34.00	34.00	33.83	33.94
4020	NASDAQ	PUI	Mon, Nov 1, 2021	33.94	34.07	33.92	34.05
4019	NASDAQ	PUI	Fri, Oct 29, 2021	34.00	34.13	33.77	33.77
4018	NASDAQ	PUI	Thu, Oct 28, 2021	33.74	34.06	33.74	34.04
4017	NASDAQ	PUI	Wed, Oct 27, 2021	34.18	34.18	33.82	33.82
4016	NASDAQ	PUI	Tue, Oct 26, 2021	34.08	34.14	34.08	34.14
4015	NASDAQ	PUI	Mon, Oct 25, 2021	33.99	34.22	33.99	34.07
4014	NASDAQ	PUI	Fri, Oct 22, 2021	34.02	34.14	34.02	34.08
4013	NASDAQ	PUI	Thu, Oct 21, 2021	34.04	34.04	33.88	33.89
4012	NASDAQ	PUI	Wed, Oct 20, 2021	33.55	34.07	33.55	33.89
4011	NASDAQ	PUI	Tue, Oct 19, 2021	33.52	33.58	33.45	33.55
4010	NASDAQ	PUI	Mon, Oct 18, 2021	33.39	33.39	33.30	33.30
4009	NASDAQ	PUI	Fri, Oct 15, 2021	33.85	33.85	33.68	33.68
4008	NASDAQ	PUI	Thu, Oct 14, 2021	33.41	33.75	33.41	33.71
4007	NASDAQ	PUI	Wed, Oct 13, 2021	32.85	33.29	32.85	33.29
4006	NASDAQ	PUI	Tue, Oct 12, 2021	32.93	33.01	32.93	32.97
4005	NASDAQ	PUI	Mon, Oct 11, 2021	33.02	33.02	32.76	32.76
4004	NASDAQ	PUI	Fri, Oct 8, 2021	33.32	33.32	33.15	33.15
4003	NASDAQ	PUI	Thu, Oct 7, 2021	33.52	33.63	33.31	33.31
4002	NASDAQ	PUI	Wed, Oct 6, 2021	32.86	33.26	32.86	33.26
4001	NASDAQ	PUI	Tue, Oct 5, 2021	32.97	33.18	32.97	33.02
4000	NASDAQ	PUI	Mon, Oct 4, 2021	32.73	33.02	32.66	33.02
3999	NASDAQ	PUI	Fri, Oct 1, 2021	32.43	32.79	32.43	32.57
3998	NASDAQ	PUI	Thu, Sep 30, 2021	33.00	33.00	32.49	32.49
3997	NASDAQ	PUI	Wed, Sep 29, 2021	32.66	32.96	32.66	32.87
3996	NASDAQ	PUI	Tue, Sep 28, 2021	32.92	32.96	32.59	32.62
3995	NASDAQ	PUI	Mon, Sep 27, 2021	33.12	33.44	32.94	32.94
3994	NASDAQ	PUI	Fri, Sep 24, 2021	33.07	33.07	32.98	32.99
3993	NASDAQ	PUI	Thu, Sep 23, 2021	33.22	33.22	32.99	32.99
3992	NASDAQ	PUI	Wed, Sep 22, 2021	33.03	33.24	32.97	32.97
3991	NASDAQ	PUI	Tue, Sep 21, 2021	33.11	33.17	32.97	32.97
3990	NASDAQ	PUI	Mon, Sep 20, 2021	32.95	33.23	32.73	33.01
3989	NASDAQ	PUI	Fri, Sep 17, 2021	33.50	33.51	33.47	33.47
3988	NASDAQ	PUI	Thu, Sep 16, 2021	33.91	33.96	33.83	33.84
3987	NASDAQ	PUI	Wed, Sep 15, 2021	34.23	34.23	34.17	34.17
3986	NASDAQ	PUI	Tue, Sep 14, 2021	34.35	34.35	34.00	34.00
3985	NASDAQ	PUI	Mon, Sep 13, 2021	34.27	34.40	34.27	34.31
3984	NASDAQ	PUI	Fri, Sep 10, 2021	35.01	35.01	34.39	34.39
3983	NASDAQ	PUI	Thu, Sep 9, 2021	34.99	34.99	34.89	34.89
3982	NASDAQ	PUI	Wed, Sep 8, 2021	34.60	35.19	34.60	35.12
3981	NASDAQ	PUI	Tue, Sep 7, 2021	0.00	0.00	0.00	35.10
3980	NASDAQ	PUI	Fri, Sep 3, 2021	35.14	35.20	35.10	35.10
3979	NASDAQ	PUI	Thu, Sep 2, 2021	35.14	35.23	35.14	35.17
3978	NASDAQ	PUI	Wed, Sep 1, 2021	34.97	35.08	34.94	34.98
3977	NASDAQ	PUI	Tue, Aug 31, 2021	34.67	34.68	34.66	34.66
3976	NASDAQ	PUI	Mon, Aug 30, 2021	34.62	34.62	34.55	34.55
3975	NASDAQ	PUI	Fri, Aug 27, 2021	34.61	34.61	34.58	34.59
3974	NASDAQ	PUI	Thu, Aug 26, 2021	34.40	34.40	34.38	34.38
3973	NASDAQ	PUI	Wed, Aug 25, 2021	34.57	34.62	34.55	34.55
3972	NASDAQ	PUI	Tue, Aug 24, 2021	34.47	34.47	34.44	34.44
3971	NASDAQ	PUI	Mon, Aug 23, 2021	34.76	34.80	34.57	34.57
3970	NASDAQ	PUI	Fri, Aug 20, 2021	34.68	34.72	34.68	34.70
3969	NASDAQ	PUI	Thu, Aug 19, 2021	34.47	34.47	34.37	34.37
3968	NASDAQ	PUI	Wed, Aug 18, 2021	34.62	34.62	34.48	34.48
3967	NASDAQ	PUI	Tue, Aug 17, 2021	34.63	34.79	34.49	34.79
3966	NASDAQ	PUI	Mon, Aug 16, 2021	34.69	34.97	34.67	34.80
3965	NASDAQ	PUI	Fri, Aug 13, 2021	34.72	34.78	34.72	34.74
3964	NASDAQ	PUI	Thu, Aug 12, 2021	34.61	34.64	34.57	34.63
3963	NASDAQ	PUI	Wed, Aug 11, 2021	34.70	34.72	34.70	34.72
3962	NASDAQ	PUI	Tue, Aug 10, 2021	34.47	34.61	34.47	34.56
3961	NASDAQ	PUI	Mon, Aug 9, 2021	34.34	34.50	34.34	34.49
3960	NASDAQ	PUI	Fri, Aug 6, 2021	34.54	34.71	34.51	34.51
3959	NASDAQ	PUI	Thu, Aug 5, 2021	34.27	34.42	34.26	34.42
3958	NASDAQ	PUI	Wed, Aug 4, 2021	34.00	34.00	33.73	34.00
3957	NASDAQ	PUI	Tue, Aug 3, 2021	34.09	34.17	34.09	34.17
3956	NASDAQ	PUI	Mon, Aug 2, 2021	33.99	34.11	33.99	33.99
3955	NASDAQ	PUI	Fri, Jul 30, 2021	34.30	34.30	33.85	33.85
3954	NASDAQ	PUI	Thu, Jul 29, 2021	34.33	34.33	34.06	34.14
3953	NASDAQ	PUI	Wed, Jul 28, 2021	34.10	34.34	34.05	34.34
3952	NASDAQ	PUI	Tue, Jul 27, 2021	34.00	34.34	34.00	34.34
3951	NASDAQ	PUI	Mon, Jul 26, 2021	33.90	33.90	33.90	33.90
3950	NASDAQ	PUI	Fri, Jul 23, 2021	33.63	33.87	33.63	33.86
3949	NASDAQ	PUI	Thu, Jul 22, 2021	33.54	33.54	33.48	33.48
3948	NASDAQ	PUI	Wed, Jul 21, 2021	33.81	33.90	33.65	33.65
3947	NASDAQ	PUI	Tue, Jul 20, 2021	33.37	33.82	33.37	33.82
3946	NASDAQ	PUI	Mon, Jul 19, 2021	33.50	33.52	33.00	33.02
3945	NASDAQ	PUI	Fri, Jul 16, 2021	34.15	34.15	33.97	33.97
3944	NASDAQ	PUI	Thu, Jul 15, 2021	0.00	0.00	0.00	33.62
3943	NASDAQ	PUI	Wed, Jul 14, 2021	33.73	33.73	33.52	33.62
3942	NASDAQ	PUI	Tue, Jul 13, 2021	33.83	33.84	33.53	33.53
3941	NASDAQ	PUI	Mon, Jul 12, 2021	33.84	33.90	33.82	33.82
3940	NASDAQ	PUI	Fri, Jul 9, 2021	33.73	33.74	33.60	33.74
3939	NASDAQ	PUI	Thu, Jul 8, 2021	33.55	33.67	33.52	33.54
3938	NASDAQ	PUI	Wed, Jul 7, 2021	33.47	33.69	33.47	33.67
3937	NASDAQ	PUI	Tue, Jul 6, 2021	33.38	33.54	33.28	33.54
3936	NASDAQ	PUI	Fri, Jul 2, 2021	33.51	33.62	33.51	33.59
3935	NASDAQ	PUI	Thu, Jul 1, 2021	33.38	33.68	33.38	33.68
3934	NASDAQ	PUI	Wed, Jun 30, 2021	33.30	33.36	33.14	33.30
3933	NASDAQ	PUI	Tue, Jun 29, 2021	33.64	33.88	33.22	33.22
3932	NASDAQ	PUI	Mon, Jun 28, 2021	33.70	33.88	33.70	33.75
3931	NASDAQ	PUI	Fri, Jun 25, 2021	33.33	33.73	33.33	33.71
3930	NASDAQ	PUI	Thu, Jun 24, 2021	33.27	33.33	33.27	33.29
3929	NASDAQ	PUI	Wed, Jun 23, 2021	33.34	33.34	33.34	33.34
3928	NASDAQ	PUI	Tue, Jun 22, 2021	33.69	33.69	33.48	33.48
3927	NASDAQ	PUI	Mon, Jun 21, 2021	33.24	33.81	33.24	33.76
3926	NASDAQ	PUI	Fri, Jun 18, 2021	33.90	33.93	33.33	33.33
3925	NASDAQ	PUI	Thu, Jun 17, 2021	34.34	34.47	34.34	34.43
3924	NASDAQ	PUI	Wed, Jun 16, 2021	34.82	34.87	34.39	34.40
3923	NASDAQ	PUI	Tue, Jun 15, 2021	34.69	34.84	34.69	34.83
3922	NASDAQ	PUI	Mon, Jun 14, 2021	34.95	34.95	34.68	34.75
3921	NASDAQ	PUI	Fri, Jun 11, 2021	34.72	34.72	34.64	34.67
3920	NASDAQ	PUI	Thu, Jun 10, 2021	34.53	34.64	34.53	34.64
3919	NASDAQ	PUI	Wed, Jun 9, 2021	34.44	34.56	34.44	34.54
3918	NASDAQ	PUI	Tue, Jun 8, 2021	34.20	34.23	34.10	34.23
3917	NASDAQ	PUI	Mon, Jun 7, 2021	34.23	34.38	34.23	34.38
3916	NASDAQ	PUI	Fri, Jun 4, 2021	34.15	34.18	34.14	34.15
3915	NASDAQ	PUI	Thu, Jun 3, 2021	33.95	34.23	33.95	34.23
3914	NASDAQ	PUI	Wed, Jun 2, 2021	33.99	34.09	33.99	34.04
3913	NASDAQ	PUI	Tue, Jun 1, 2021	33.89	33.90	33.75	33.80
3912	NASDAQ	PUI	Fri, May 28, 2021	33.84	33.84	33.81	33.81
3911	NASDAQ	PUI	Thu, May 27, 2021	33.80	33.81	33.69	33.69
3910	NASDAQ	PUI	Wed, May 26, 2021	33.81	33.89	33.80	33.88
3909	NASDAQ	PUI	Tue, May 25, 2021	33.88	33.88	33.71	33.71
3908	NASDAQ	PUI	Mon, May 24, 2021	34.13	34.25	34.10	34.10
3907	NASDAQ	PUI	Fri, May 21, 2021	34.25	34.25	33.97	34.07
3906	NASDAQ	PUI	Thu, May 20, 2021	34.05	34.05	33.97	33.97
3905	NASDAQ	PUI	Wed, May 19, 2021	33.77	33.79	33.51	33.79
3904	NASDAQ	PUI	Tue, May 18, 2021	33.96	33.96	33.94	33.94
3903	NASDAQ	PUI	Mon, May 17, 2021	34.12	34.15	34.00	34.00
3902	NASDAQ	PUI	Fri, May 14, 2021	34.22	34.25	34.17	34.20
3901	NASDAQ	PUI	Thu, May 13, 2021	33.61	34.03	33.61	33.90
3900	NASDAQ	PUI	Wed, May 12, 2021	34.18	34.18	33.37	33.37
3899	NASDAQ	PUI	Tue, May 11, 2021	34.30	34.30	34.00	34.15
3898	NASDAQ	PUI	Mon, May 10, 2021	34.55	34.91	34.55	34.66
3897	NASDAQ	PUI	Fri, May 7, 2021	34.35	34.46	34.35	34.41
3896	NASDAQ	PUI	Thu, May 6, 2021	33.91	34.07	33.86	34.07
3895	NASDAQ	PUI	Wed, May 5, 2021	33.79	33.91	33.78	33.88
3894	NASDAQ	PUI	Tue, May 4, 2021	34.38	34.38	34.12	34.13
3893	NASDAQ	PUI	Mon, May 3, 2021	34.45	34.61	34.42	34.42
3892	NASDAQ	PUI	Fri, Apr 30, 2021	34.17	34.28	34.13	34.28
3891	NASDAQ	PUI	Thu, Apr 29, 2021	34.00	34.11	34.00	34.11
3890	NASDAQ	PUI	Wed, Apr 28, 2021	33.76	33.81	33.74	33.81
3889	NASDAQ	PUI	Tue, Apr 27, 2021	33.96	34.09	33.74	33.74
3888	NASDAQ	PUI	Mon, Apr 26, 2021	34.12	34.15	34.07	34.07
3887	NASDAQ	PUI	Fri, Apr 23, 2021	34.19	34.42	34.19	34.30
3886	NASDAQ	PUI	Thu, Apr 22, 2021	34.42	34.55	34.26	34.26
3885	NASDAQ	PUI	Wed, Apr 21, 2021	34.44	34.49	34.42	34.42
3884	NASDAQ	PUI	Tue, Apr 20, 2021	34.34	34.57	34.30	34.55
3883	NASDAQ	PUI	Mon, Apr 19, 2021	34.22	34.22	34.15	34.18
3882	NASDAQ	PUI	Fri, Apr 16, 2021	34.30	34.46	34.30	34.33
3881	NASDAQ	PUI	Thu, Apr 15, 2021	33.91	34.11	33.91	34.11
3880	NASDAQ	PUI	Wed, Apr 14, 2021	33.66	33.83	33.53	33.78
3879	NASDAQ	PUI	Tue, Apr 13, 2021	33.48	33.62	33.48	33.59
3878	NASDAQ	PUI	Mon, Apr 12, 2021	33.52	33.53	33.35	33.39
3877	NASDAQ	PUI	Fri, Apr 9, 2021	33.38	33.38	33.28	33.31
3876	NASDAQ	PUI	Thu, Apr 8, 2021	33.39	33.44	33.31	33.34
3875	NASDAQ	PUI	Wed, Apr 7, 2021	33.45	33.45	33.36	33.41
3874	NASDAQ	PUI	Tue, Apr 6, 2021	33.47	33.56	33.47	33.53
3873	NASDAQ	PUI	Mon, Apr 5, 2021	33.26	33.50	33.17	33.35
3872	NASDAQ	PUI	Thu, Apr 1, 2021	33.00	33.13	32.91	33.13
3871	NASDAQ	PUI	Wed, Mar 31, 2021	33.13	33.18	33.05	33.18
3870	NASDAQ	PUI	Tue, Mar 30, 2021	33.02	33.04	32.93	32.97
3869	NASDAQ	PUI	Mon, Mar 29, 2021	32.61	33.22	32.61	33.22
3868	NASDAQ	PUI	Fri, Mar 26, 2021	32.76	32.90	32.69	32.90
3867	NASDAQ	PUI	Thu, Mar 25, 2021	32.79	32.90	32.79	32.83
3866	NASDAQ	PUI	Wed, Mar 24, 2021	32.27	32.68	32.27	32.42
3865	NASDAQ	PUI	Tue, Mar 23, 2021	32.00	32.35	31.90	32.26
3864	NASDAQ	PUI	Mon, Mar 22, 2021	32.03	32.09	31.87	31.98
3863	NASDAQ	PUI	Fri, Mar 19, 2021	32.17	32.45	32.08	32.45
3862	NASDAQ	PUI	Thu, Mar 18, 2021	32.30	32.30	32.13	32.17
3861	NASDAQ	PUI	Wed, Mar 17, 2021	32.83	32.83	32.34	32.34
3860	NASDAQ	PUI	Tue, Mar 16, 2021	33.00	33.01	32.88	32.98
3859	NASDAQ	PUI	Mon, Mar 15, 2021	32.68	33.06	32.68	33.04
3858	NASDAQ	PUI	Fri, Mar 12, 2021	32.25	32.59	32.21	32.54
3857	NASDAQ	PUI	Thu, Mar 11, 2021	32.16	32.35	32.05	32.05
3856	NASDAQ	PUI	Wed, Mar 10, 2021	31.79	32.20	31.79	32.16
3855	NASDAQ	PUI	Tue, Mar 9, 2021	31.88	31.92	31.81	31.81
3854	NASDAQ	PUI	Mon, Mar 8, 2021	31.37	31.85	31.37	31.70
3853	NASDAQ	PUI	Fri, Mar 5, 2021	30.67	31.36	30.67	31.26
3852	NASDAQ	PUI	Thu, Mar 4, 2021	30.85	30.97	30.47	30.52
3851	NASDAQ	PUI	Wed, Mar 3, 2021	30.26	30.49	30.26	30.41
3850	NASDAQ	PUI	Tue, Mar 2, 2021	30.75	30.75	30.47	30.59
3849	NASDAQ	PUI	Mon, Mar 1, 2021	30.55	31.08	30.55	30.75
3848	NASDAQ	PUI	Fri, Feb 26, 2021	30.85	30.85	30.27	30.27
3847	NASDAQ	PUI	Thu, Feb 25, 2021	31.43	31.44	30.92	30.97
3846	NASDAQ	PUI	Wed, Feb 24, 2021	31.52	31.60	31.35	31.45
3845	NASDAQ	PUI	Tue, Feb 23, 2021	31.26	31.62	31.25	31.60
3844	NASDAQ	PUI	Mon, Feb 22, 2021	31.76	31.76	31.03	31.22
3843	NASDAQ	PUI	Fri, Feb 19, 2021	31.97	32.06	31.88	31.89
3842	NASDAQ	PUI	Thu, Feb 18, 2021	32.03	32.06	32.03	32.06
3841	NASDAQ	PUI	Wed, Feb 17, 2021	31.82	31.93	31.80	31.93
3840	NASDAQ	PUI	Tue, Feb 16, 2021	31.97	31.98	31.83	31.85
3839	NASDAQ	PUI	Fri, Feb 12, 2021	31.98	32.00	31.87	32.00
3838	NASDAQ	PUI	Thu, Feb 11, 2021	32.35	32.43	32.18	32.20
3837	NASDAQ	PUI	Wed, Feb 10, 2021	32.21	32.38	32.19	32.34
3836	NASDAQ	PUI	Tue, Feb 9, 2021	31.98	32.09	31.83	32.08
3835	NASDAQ	PUI	Mon, Feb 8, 2021	32.14	32.18	31.90	31.95
3834	NASDAQ	PUI	Fri, Feb 5, 2021	32.04	32.22	32.04	32.15
3833	NASDAQ	PUI	Thu, Feb 4, 2021	31.73	31.90	31.65	31.88
3832	NASDAQ	PUI	Wed, Feb 3, 2021	31.72	31.82	31.64	31.68
3831	NASDAQ	PUI	Tue, Feb 2, 2021	31.65	32.05	31.65	31.77
3830	NASDAQ	PUI	Mon, Feb 1, 2021	31.39	31.62	31.31	31.58
3829	NASDAQ	PUI	Fri, Jan 29, 2021	31.35	31.64	31.26	31.35
3828	NASDAQ	PUI	Thu, Jan 28, 2021	31.23	31.84	31.23	31.59
3827	NASDAQ	PUI	Wed, Jan 27, 2021	31.58	31.58	31.11	31.18
3826	NASDAQ	PUI	Tue, Jan 26, 2021	32.02	32.02	31.74	31.78
3825	NASDAQ	PUI	Mon, Jan 25, 2021	31.56	32.15	31.56	32.04
3824	NASDAQ	PUI	Fri, Jan 22, 2021	31.39	31.76	31.39	31.74
3823	NASDAQ	PUI	Thu, Jan 21, 2021	31.90	31.90	31.61	31.68
3822	NASDAQ	PUI	Wed, Jan 20, 2021	31.82	32.03	31.80	31.96
3821	NASDAQ	PUI	Tue, Jan 19, 2021	32.21	32.21	31.91	31.91
3820	NASDAQ	PUI	Fri, Jan 15, 2021	31.60	32.09	31.58	32.09
3819	NASDAQ	PUI	Thu, Jan 14, 2021	31.80	31.89	31.78	31.79
3818	NASDAQ	PUI	Wed, Jan 13, 2021	31.46	31.99	31.46	31.94
3817	NASDAQ	PUI	Tue, Jan 12, 2021	31.36	31.58	31.19	31.49
3816	NASDAQ	PUI	Mon, Jan 11, 2021	31.44	31.47	31.29	31.46
3815	NASDAQ	PUI	Fri, Jan 8, 2021	31.42	31.50	31.30	31.45
3814	NASDAQ	PUI	Thu, Jan 7, 2021	31.96	31.96	31.42	31.43
3813	NASDAQ	PUI	Wed, Jan 6, 2021	31.50	32.02	31.50	31.93
3812	NASDAQ	PUI	Tue, Jan 5, 2021	31.05	31.15	30.91	31.11
3811	NASDAQ	PUI	Mon, Jan 4, 2021	31.71	31.71	31.06	31.06
3810	NASDAQ	PUI	Thu, Dec 31, 2020	31.34	31.73	31.23	31.73
3809	NASDAQ	PUI	Wed, Dec 30, 2020	31.08	31.33	31.08	31.25
3808	NASDAQ	PUI	Tue, Dec 29, 2020	31.20	31.20	31.08	31.11
3807	NASDAQ	PUI	Mon, Dec 28, 2020	31.13	31.18	31.08	31.15
3806	NASDAQ	PUI	Thu, Dec 24, 2020	30.98	31.09	30.97	31.09
3805	NASDAQ	PUI	Wed, Dec 23, 2020	31.23	31.23	30.98	30.98
3804	NASDAQ	PUI	Tue, Dec 22, 2020	30.81	30.90	30.81	30.88
3803	NASDAQ	PUI	Mon, Dec 21, 2020	31.13	31.13	30.53	30.74
3802	NASDAQ	PUI	Fri, Dec 18, 2020	31.87	31.94	31.66	31.66
3801	NASDAQ	PUI	Thu, Dec 17, 2020	31.70	31.88	31.70	31.79
3800	NASDAQ	PUI	Wed, Dec 16, 2020	32.22	32.22	31.63	31.65
3799	NASDAQ	PUI	Tue, Dec 15, 2020	31.68	32.10	31.68	32.07
3798	NASDAQ	PUI	Mon, Dec 14, 2020	31.88	32.05	31.44	31.44
3797	NASDAQ	PUI	Fri, Dec 11, 2020	31.50	31.60	31.46	31.59
3796	NASDAQ	PUI	Thu, Dec 10, 2020	31.54	31.66	31.51	31.66
3795	NASDAQ	PUI	Wed, Dec 9, 2020	31.76	31.76	31.57	31.74
3794	NASDAQ	PUI	Tue, Dec 8, 2020	31.87	31.87	31.71	31.73
3793	NASDAQ	PUI	Mon, Dec 7, 2020	31.71	31.95	31.71	31.85
3792	NASDAQ	PUI	Fri, Dec 4, 2020	31.90	32.03	31.73	31.83
3791	NASDAQ	PUI	Thu, Dec 3, 2020	32.07	32.07	31.90	31.90
3790	NASDAQ	PUI	Wed, Dec 2, 2020	31.80	32.16	31.78	32.16
3789	NASDAQ	PUI	Tue, Dec 1, 2020	32.17	32.24	31.95	31.95
3788	NASDAQ	PUI	Mon, Nov 30, 2020	32.02	32.17	31.72	31.75
3787	NASDAQ	PUI	Fri, Nov 27, 2020	32.42	32.42	32.25	32.25
3786	NASDAQ	PUI	Wed, Nov 25, 2020	32.52	32.57	32.32	32.57
3785	NASDAQ	PUI	Tue, Nov 24, 2020	32.17	32.53	32.17	32.52
3784	NASDAQ	PUI	Mon, Nov 23, 2020	31.84	32.00	31.84	31.92
3783	NASDAQ	PUI	Fri, Nov 20, 2020	31.72	31.77	31.69	31.69
3782	NASDAQ	PUI	Thu, Nov 19, 2020	31.93	31.93	31.45	31.63
3781	NASDAQ	PUI	Wed, Nov 18, 2020	32.68	32.68	32.23	32.25
3780	NASDAQ	PUI	Tue, Nov 17, 2020	32.96	32.97	32.65	32.65
3779	NASDAQ	PUI	Mon, Nov 16, 2020	33.08	33.12	32.96	33.12
3778	NASDAQ	PUI	Fri, Nov 13, 2020	32.45	32.86	32.45	32.83
3777	NASDAQ	PUI	Thu, Nov 12, 2020	32.55	32.67	32.21	32.31
3776	NASDAQ	PUI	Wed, Nov 11, 2020	33.10	33.23	32.96	33.02
3775	NASDAQ	PUI	Tue, Nov 10, 2020	32.46	33.06	32.46	33.05
3774	NASDAQ	PUI	Mon, Nov 9, 2020	32.44	33.12	32.44	32.69
3773	NASDAQ	PUI	Fri, Nov 6, 2020	31.60	31.80	31.36	31.39
3772	NASDAQ	PUI	Thu, Nov 5, 2020	31.86	31.95	31.65	31.67
3771	NASDAQ	PUI	Wed, Nov 4, 2020	31.70	32.19	31.48	31.48
3770	NASDAQ	PUI	Tue, Nov 3, 2020	31.89	32.03	31.89	31.96
3769	NASDAQ	PUI	Mon, Nov 2, 2020	31.19	31.54	31.19	31.51
3768	NASDAQ	PUI	Fri, Oct 30, 2020	31.09	31.10	30.63	30.83
3767	NASDAQ	PUI	Thu, Oct 29, 2020	30.89	31.36	30.77	31.10
3766	NASDAQ	PUI	Wed, Oct 28, 2020	31.80	31.80	31.00	31.00
3765	NASDAQ	PUI	Tue, Oct 27, 2020	32.10	32.23	32.04	32.04
3764	NASDAQ	PUI	Mon, Oct 26, 2020	31.96	32.12	31.75	32.12
3763	NASDAQ	PUI	Fri, Oct 23, 2020	32.23	32.29	32.01	32.24
3762	NASDAQ	PUI	Thu, Oct 22, 2020	31.49	32.02	31.45	32.02
3761	NASDAQ	PUI	Wed, Oct 21, 2020	31.50	31.54	31.44	31.51
3760	NASDAQ	PUI	Tue, Oct 20, 2020	31.20	31.51	31.20	31.36
3759	NASDAQ	PUI	Mon, Oct 19, 2020	31.44	31.44	31.19	31.19
3758	NASDAQ	PUI	Fri, Oct 16, 2020	31.34	31.55	31.29	31.43
3757	NASDAQ	PUI	Thu, Oct 15, 2020	31.01	31.43	31.01	31.29
3756	NASDAQ	PUI	Wed, Oct 14, 2020	31.23	31.43	31.23	31.23
3755	NASDAQ	PUI	Tue, Oct 13, 2020	31.32	31.33	31.03	31.31
3754	NASDAQ	PUI	Mon, Oct 12, 2020	31.24	31.59	31.24	31.49
3753	NASDAQ	PUI	Fri, Oct 9, 2020	31.42	31.42	31.13	31.20
3752	NASDAQ	PUI	Thu, Oct 8, 2020	30.84	31.25	30.84	31.25
3751	NASDAQ	PUI	Wed, Oct 7, 2020	30.62	30.71	30.45	30.69
3750	NASDAQ	PUI	Tue, Oct 6, 2020	30.43	30.76	30.43	30.62
3749	NASDAQ	PUI	Mon, Oct 5, 2020	30.16	30.39	29.99	30.35
3748	NASDAQ	PUI	Fri, Oct 2, 2020	29.36	30.10	29.36	30.03
3747	NASDAQ	PUI	Thu, Oct 1, 2020	29.47	29.65	29.41	29.61
3746	NASDAQ	PUI	Wed, Sep 30, 2020	29.39	29.60	29.36	29.48
3745	NASDAQ	PUI	Tue, Sep 29, 2020	29.24	29.40	29.06	29.20
3744	NASDAQ	PUI	Mon, Sep 28, 2020	29.23	29.51	29.20	29.28
3743	NASDAQ	PUI	Fri, Sep 25, 2020	28.89	29.18	28.89	29.18
3742	NASDAQ	PUI	Thu, Sep 24, 2020	28.36	28.93	28.29	28.78
3741	NASDAQ	PUI	Wed, Sep 23, 2020	28.95	29.03	28.43	28.43
3740	NASDAQ	PUI	Tue, Sep 22, 2020	28.77	29.06	28.76	28.98
3739	NASDAQ	PUI	Mon, Sep 21, 2020	28.78	28.79	28.49	28.79
3738	NASDAQ	PUI	Fri, Sep 18, 2020	29.35	29.36	29.06	29.16
3737	NASDAQ	PUI	Thu, Sep 17, 2020	29.70	29.70	29.44	29.56
3736	NASDAQ	PUI	Wed, Sep 16, 2020	29.75	30.02	29.73	29.99
3735	NASDAQ	PUI	Tue, Sep 15, 2020	29.86	29.98	29.67	29.67
3734	NASDAQ	PUI	Mon, Sep 14, 2020	29.74	29.88	29.73	29.76
3733	NASDAQ	PUI	Fri, Sep 11, 2020	29.40	29.54	29.30	29.44
3732	NASDAQ	PUI	Thu, Sep 10, 2020	29.79	29.84	29.51	29.51
3731	NASDAQ	PUI	Wed, Sep 9, 2020	29.98	30.41	29.98	30.13
3730	NASDAQ	PUI	Tue, Sep 8, 2020	30.10	30.10	29.65	29.98
3729	NASDAQ	PUI	Fri, Sep 4, 2020	30.37	30.41	30.00	30.23
3728	NASDAQ	PUI	Thu, Sep 3, 2020	30.87	31.02	30.21	30.42
3727	NASDAQ	PUI	Wed, Sep 2, 2020	30.33	30.75	30.32	30.75
3726	NASDAQ	PUI	Tue, Sep 1, 2020	30.03	30.04	29.93	29.98
3725	NASDAQ	PUI	Mon, Aug 31, 2020	30.30	30.47	30.30	30.46
3724	NASDAQ	PUI	Fri, Aug 28, 2020	30.42	30.42	30.12	30.39
3723	NASDAQ	PUI	Thu, Aug 27, 2020	30.33	30.39	30.11	30.31
3722	NASDAQ	PUI	Wed, Aug 26, 2020	30.19	30.25	30.04	30.05
3721	NASDAQ	PUI	Tue, Aug 25, 2020	31.00	31.00	30.49	30.57
3720	NASDAQ	PUI	Mon, Aug 24, 2020	30.51	30.84	30.51	30.84
3719	NASDAQ	PUI	Fri, Aug 21, 2020	30.51	30.57	30.46	30.56
3718	NASDAQ	PUI	Thu, Aug 20, 2020	30.72	30.77	30.57	30.61
3717	NASDAQ	PUI	Wed, Aug 19, 2020	31.02	31.12	30.90	30.90
3716	NASDAQ	PUI	Tue, Aug 18, 2020	31.12	31.13	30.98	31.02
3715	NASDAQ	PUI	Mon, Aug 17, 2020	31.27	31.49	31.14	31.24
3714	NASDAQ	PUI	Fri, Aug 14, 2020	31.40	31.41	31.29	31.29
3713	NASDAQ	PUI	Thu, Aug 13, 2020	31.32	31.46	31.32	31.33
3712	NASDAQ	PUI	Wed, Aug 12, 2020	31.33	31.73	31.33	31.64
3711	NASDAQ	PUI	Tue, Aug 11, 2020	31.99	31.99	31.15	31.17
3710	NASDAQ	PUI	Mon, Aug 10, 2020	31.88	32.06	31.81	31.93
3709	NASDAQ	PUI	Fri, Aug 7, 2020	31.03	31.89	31.03	31.80
3708	NASDAQ	PUI	Thu, Aug 6, 2020	31.04	31.19	30.89	31.13
3707	NASDAQ	PUI	Wed, Aug 5, 2020	31.35	31.35	30.85	30.94
3706	NASDAQ	PUI	Tue, Aug 4, 2020	31.04	31.33	31.04	31.19
3705	NASDAQ	PUI	Mon, Aug 3, 2020	31.08	31.09	30.85	31.03
3704	NASDAQ	PUI	Fri, Jul 31, 2020	31.04	31.25	30.89	31.25
3703	NASDAQ	PUI	Thu, Jul 30, 2020	31.09	31.23	31.00	31.21
3702	NASDAQ	PUI	Wed, Jul 29, 2020	31.16	31.25	31.13	31.25
3701	NASDAQ	PUI	Tue, Jul 28, 2020	30.95	31.28	30.95	31.17
3700	NASDAQ	PUI	Mon, Jul 27, 2020	30.85	30.86	30.69	30.73
3699	NASDAQ	PUI	Fri, Jul 24, 2020	31.36	31.51	31.01	31.12
3698	NASDAQ	PUI	Thu, Jul 23, 2020	31.13	31.46	31.13	31.33
3697	NASDAQ	PUI	Wed, Jul 22, 2020	30.55	31.21	30.55	31.21
3696	NASDAQ	PUI	Tue, Jul 21, 2020	30.35	30.79	30.35	30.65
3695	NASDAQ	PUI	Mon, Jul 20, 2020	30.38	30.41	30.18	30.25
3694	NASDAQ	PUI	Fri, Jul 17, 2020	30.29	30.65	30.28	30.63
3693	NASDAQ	PUI	Thu, Jul 16, 2020	29.80	30.20	29.80	30.10
3692	NASDAQ	PUI	Wed, Jul 15, 2020	30.33	30.42	29.90	29.90
3691	NASDAQ	PUI	Tue, Jul 14, 2020	29.75	30.00	29.70	29.96
3690	NASDAQ	PUI	Mon, Jul 13, 2020	29.71	30.08	29.71	29.72
3689	NASDAQ	PUI	Fri, Jul 10, 2020	29.54	29.74	29.54	29.70
3688	NASDAQ	PUI	Thu, Jul 9, 2020	29.32	29.35	28.92	29.24
3687	NASDAQ	PUI	Wed, Jul 8, 2020	29.53	29.65	29.39	29.64
3686	NASDAQ	PUI	Tue, Jul 7, 2020	29.50	29.63	29.45	29.52
3685	NASDAQ	PUI	Mon, Jul 6, 2020	30.07	30.07	29.54	29.72
3684	NASDAQ	PUI	Thu, Jul 2, 2020	30.04	30.20	29.93	29.93
3683	NASDAQ	PUI	Wed, Jul 1, 2020	29.38	29.94	29.38	29.81
3682	NASDAQ	PUI	Tue, Jun 30, 2020	28.97	29.32	28.97	29.28
3681	NASDAQ	PUI	Mon, Jun 29, 2020	28.61	28.97	28.42	28.97
3680	NASDAQ	PUI	Fri, Jun 26, 2020	28.76	28.83	28.25	28.37
3679	NASDAQ	PUI	Thu, Jun 25, 2020	28.95	28.95	28.42	28.76
3678	NASDAQ	PUI	Wed, Jun 24, 2020	29.23	29.26	28.84	29.12
3677	NASDAQ	PUI	Tue, Jun 23, 2020	30.02	30.07	29.41	29.49
3676	NASDAQ	PUI	Mon, Jun 22, 2020	29.53	29.88	29.38	29.73
3675	NASDAQ	PUI	Fri, Jun 19, 2020	30.71	30.82	29.81	29.81
3674	NASDAQ	PUI	Thu, Jun 18, 2020	30.43	30.55	30.34	30.55
3673	NASDAQ	PUI	Wed, Jun 17, 2020	30.91	30.91	30.45	30.58
3672	NASDAQ	PUI	Tue, Jun 16, 2020	31.39	31.39	30.68	30.71
3671	NASDAQ	PUI	Mon, Jun 15, 2020	29.86	30.77	29.86	30.63
3670	NASDAQ	PUI	Fri, Jun 12, 2020	31.12	31.12	30.02	30.42
3669	NASDAQ	PUI	Thu, Jun 11, 2020	31.00	31.00	30.34	30.47
3668	NASDAQ	PUI	Wed, Jun 10, 2020	32.22	32.37	31.93	31.93
3667	NASDAQ	PUI	Tue, Jun 9, 2020	32.58	32.58	32.00	32.33
3666	NASDAQ	PUI	Mon, Jun 8, 2020	32.28	32.99	32.28	32.90
3665	NASDAQ	PUI	Fri, Jun 5, 2020	31.96	32.47	31.96	32.12
3664	NASDAQ	PUI	Thu, Jun 4, 2020	31.78	31.78	31.15	31.48
3663	NASDAQ	PUI	Wed, Jun 3, 2020	31.75	32.15	31.75	32.00
3662	NASDAQ	PUI	Tue, Jun 2, 2020	31.38	31.53	31.27	31.52
3661	NASDAQ	PUI	Mon, Jun 1, 2020	31.06	31.47	30.94	31.29
3660	NASDAQ	PUI	Fri, May 29, 2020	30.70	31.25	30.66	31.23
3659	NASDAQ	PUI	Thu, May 28, 2020	30.54	31.07	30.54	30.93
3658	NASDAQ	PUI	Wed, May 27, 2020	30.43	30.43	29.86	30.26
3657	NASDAQ	PUI	Tue, May 26, 2020	30.23	30.43	30.02	30.02
3656	NASDAQ	PUI	Fri, May 22, 2020	29.33	29.76	29.33	29.75
3655	NASDAQ	PUI	Thu, May 21, 2020	29.56	29.61	29.46	29.47
3654	NASDAQ	PUI	Wed, May 20, 2020	29.61	29.84	29.61	29.67
3653	NASDAQ	PUI	Tue, May 19, 2020	29.58	29.83	29.28	29.32
3652	NASDAQ	PUI	Mon, May 18, 2020	29.17	29.99	29.17	29.85
3651	NASDAQ	PUI	Fri, May 15, 2020	28.40	28.50	28.06	28.50
3650	NASDAQ	PUI	Thu, May 14, 2020	28.17	28.54	27.68	28.54
3649	NASDAQ	PUI	Wed, May 13, 2020	28.70	28.70	28.12	28.48
3648	NASDAQ	PUI	Tue, May 12, 2020	29.40	29.40	28.83	28.88
3647	NASDAQ	PUI	Mon, May 11, 2020	29.40	29.42	28.83	29.26
3646	NASDAQ	PUI	Fri, May 8, 2020	29.38	29.44	29.09	29.35
3645	NASDAQ	PUI	Thu, May 7, 2020	28.97	29.26	28.82	28.85
3644	NASDAQ	PUI	Wed, May 6, 2020	29.90	29.90	28.70	28.70
3643	NASDAQ	PUI	Tue, May 5, 2020	29.87	30.18	29.82	29.89
3642	NASDAQ	PUI	Mon, May 4, 2020	29.17	29.70	29.14	29.66
3641	NASDAQ	PUI	Fri, May 1, 2020	29.84	29.84	29.27	29.37
3640	NASDAQ	PUI	Thu, Apr 30, 2020	30.77	30.77	30.08	30.25
3639	NASDAQ	PUI	Wed, Apr 29, 2020	31.55	31.60	30.99	31.03
3638	NASDAQ	PUI	Tue, Apr 28, 2020	31.50	31.66	31.03	31.16
3637	NASDAQ	PUI	Mon, Apr 27, 2020	30.77	31.06	30.77	30.92
3636	NASDAQ	PUI	Fri, Apr 24, 2020	30.56	30.61	30.18	30.61
3635	NASDAQ	PUI	Thu, Apr 23, 2020	31.12	31.12	30.34	30.41
3634	NASDAQ	PUI	Wed, Apr 22, 2020	30.86	31.12	30.58	30.93
3633	NASDAQ	PUI	Tue, Apr 21, 2020	30.27	30.43	30.07	30.33
3632	NASDAQ	PUI	Mon, Apr 20, 2020	31.29	31.41	30.58	30.65
3631	NASDAQ	PUI	Fri, Apr 17, 2020	31.68	31.78	31.22	31.78
3630	NASDAQ	PUI	Thu, Apr 16, 2020	31.00	31.00	30.62	30.93
3629	NASDAQ	PUI	Wed, Apr 15, 2020	30.97	31.07	30.73	30.73
3628	NASDAQ	PUI	Tue, Apr 14, 2020	31.48	31.95	31.43	31.89
3627	NASDAQ	PUI	Mon, Apr 13, 2020	31.73	31.73	30.65	31.01
3626	NASDAQ	PUI	Thu, Apr 9, 2020	31.02	32.17	31.02	31.83
3625	NASDAQ	PUI	Wed, Apr 8, 2020	29.27	30.53	29.00	30.39
3624	NASDAQ	PUI	Tue, Apr 7, 2020	30.26	30.27	28.97	29.07
3623	NASDAQ	PUI	Mon, Apr 6, 2020	28.05	29.57	28.05	29.57
3622	NASDAQ	PUI	Fri, Apr 3, 2020	28.03	28.03	27.12	27.28
3621	NASDAQ	PUI	Thu, Apr 2, 2020	27.00	28.15	27.00	28.15
3620	NASDAQ	PUI	Wed, Apr 1, 2020	27.66	28.06	26.66	27.15
3619	NASDAQ	PUI	Tue, Mar 31, 2020	29.90	29.90	28.81	28.83
3618	NASDAQ	PUI	Mon, Mar 30, 2020	28.92	30.09	28.92	29.99
3617	NASDAQ	PUI	Fri, Mar 27, 2020	27.81	29.85	27.80	28.75
3616	NASDAQ	PUI	Thu, Mar 26, 2020	26.72	28.96	26.69	28.71
3615	NASDAQ	PUI	Wed, Mar 25, 2020	26.15	27.40	25.14	26.44
3614	NASDAQ	PUI	Tue, Mar 24, 2020	25.18	26.13	24.57	26.13
3613	NASDAQ	PUI	Mon, Mar 23, 2020	24.96	24.96	23.25	24.07
3612	NASDAQ	PUI	Fri, Mar 20, 2020	28.07	28.07	25.01	25.16
3611	NASDAQ	PUI	Thu, Mar 19, 2020	28.23	28.53	27.28	27.85
3610	NASDAQ	PUI	Wed, Mar 18, 2020	28.36	28.99	27.63	28.62
3609	NASDAQ	PUI	Tue, Mar 17, 2020	26.87	30.03	26.87	29.94
3608	NASDAQ	PUI	Mon, Mar 16, 2020	26.72	28.92	26.45	26.45
3607	NASDAQ	PUI	Fri, Mar 13, 2020	29.81	29.95	27.84	29.85
3606	NASDAQ	PUI	Thu, Mar 12, 2020	29.79	29.82	27.45	28.17
3605	NASDAQ	PUI	Wed, Mar 11, 2020	31.93	31.93	30.83	31.36
3604	NASDAQ	PUI	Tue, Mar 10, 2020	33.22	33.43	31.49	32.92
3603	NASDAQ	PUI	Mon, Mar 9, 2020	31.69	33.27	31.69	32.58
3602	NASDAQ	PUI	Fri, Mar 6, 2020	34.37	35.01	33.96	35.01
3601	NASDAQ	PUI	Thu, Mar 5, 2020	35.11	35.50	34.79	35.07
3600	NASDAQ	PUI	Wed, Mar 4, 2020	34.29	35.77	34.29	35.71
3599	NASDAQ	PUI	Tue, Mar 3, 2020	34.24	34.78	33.86	33.87
3598	NASDAQ	PUI	Mon, Mar 2, 2020	32.59	34.09	32.59	34.09
3597	NASDAQ	PUI	Fri, Feb 28, 2020	33.00	33.00	31.87	32.27
3596	NASDAQ	PUI	Thu, Feb 27, 2020	35.34	35.38	33.84	33.84
3595	NASDAQ	PUI	Wed, Feb 26, 2020	35.74	36.14	35.53	35.59
3594	NASDAQ	PUI	Tue, Feb 25, 2020	36.76	36.81	35.85	35.86
3593	NASDAQ	PUI	Mon, Feb 24, 2020	36.80	36.98	36.66	36.70
3592	NASDAQ	PUI	Fri, Feb 21, 2020	37.19	37.34	37.19	37.25
3591	NASDAQ	PUI	Thu, Feb 20, 2020	37.31	37.31	37.06	37.23
3590	NASDAQ	PUI	Wed, Feb 19, 2020	37.57	37.63	37.30	37.30
3589	NASDAQ	PUI	Tue, Feb 18, 2020	37.48	37.71	37.46	37.61
3588	NASDAQ	PUI	Fri, Feb 14, 2020	37.22	37.47	37.22	37.45
3587	NASDAQ	PUI	Thu, Feb 13, 2020	36.73	37.18	36.73	37.17
3586	NASDAQ	PUI	Wed, Feb 12, 2020	36.80	36.84	36.64	36.81
3585	NASDAQ	PUI	Tue, Feb 11, 2020	36.75	36.86	36.75	36.76
3584	NASDAQ	PUI	Mon, Feb 10, 2020	36.61	36.70	36.53	36.70
3583	NASDAQ	PUI	Fri, Feb 7, 2020	36.67	36.75	36.55	36.56
3582	NASDAQ	PUI	Thu, Feb 6, 2020	36.63	36.74	36.58	36.58
3581	NASDAQ	PUI	Wed, Feb 5, 2020	36.39	36.66	36.39	36.60
3580	NASDAQ	PUI	Tue, Feb 4, 2020	36.72	36.72	36.40	36.43
3579	NASDAQ	PUI	Mon, Feb 3, 2020	36.51	36.72	36.51	36.67
3578	NASDAQ	PUI	Fri, Jan 31, 2020	36.67	36.72	36.32	36.48
3577	NASDAQ	PUI	Thu, Jan 30, 2020	36.28	36.59	36.28	36.58
3576	NASDAQ	PUI	Wed, Jan 29, 2020	36.18	36.40	36.16	36.38
3575	NASDAQ	PUI	Tue, Jan 28, 2020	36.29	36.29	36.14	36.27
3574	NASDAQ	PUI	Mon, Jan 27, 2020	36.22	36.34	35.99	36.16
3573	NASDAQ	PUI	Fri, Jan 24, 2020	36.20	36.38	36.14	36.26
3572	NASDAQ	PUI	Thu, Jan 23, 2020	35.86	36.19	35.86	36.19
3571	NASDAQ	PUI	Wed, Jan 22, 2020	35.77	35.96	35.77	35.90
3570	NASDAQ	PUI	Tue, Jan 21, 2020	35.50	35.76	35.45	35.74
3569	NASDAQ	PUI	Fri, Jan 17, 2020	35.14	35.54	35.14	35.51
3568	NASDAQ	PUI	Thu, Jan 16, 2020	35.16	35.32	35.16	35.30
3567	NASDAQ	PUI	Wed, Jan 15, 2020	34.57	35.06	34.57	34.97
3566	NASDAQ	PUI	Tue, Jan 14, 2020	34.47	34.52	34.33	34.52
3565	NASDAQ	PUI	Mon, Jan 13, 2020	34.13	34.51	34.13	34.45
3564	NASDAQ	PUI	Fri, Jan 10, 2020	34.03	34.20	34.02	34.11
3563	NASDAQ	PUI	Thu, Jan 9, 2020	33.84	34.01	33.78	33.99
3562	NASDAQ	PUI	Wed, Jan 8, 2020	33.82	33.92	33.77	33.81
3561	NASDAQ	PUI	Tue, Jan 7, 2020	33.88	33.88	33.69	33.85
3560	NASDAQ	PUI	Mon, Jan 6, 2020	33.94	34.03	33.85	33.91
3559	NASDAQ	PUI	Fri, Jan 3, 2020	33.74	34.02	33.74	33.91
3558	NASDAQ	PUI	Thu, Jan 2, 2020	34.33	34.33	33.69	33.82
3557	NASDAQ	PUI	Tue, Dec 31, 2019	34.23	34.35	34.20	34.32
3556	NASDAQ	PUI	Mon, Dec 30, 2019	34.14	34.22	34.05	34.22
3555	NASDAQ	PUI	Fri, Dec 27, 2019	34.18	34.18	34.05	34.18
3554	NASDAQ	PUI	Thu, Dec 26, 2019	34.08	34.16	34.01	34.11
3553	NASDAQ	PUI	Tue, Dec 24, 2019	34.04	34.14	33.96	34.09
3552	NASDAQ	PUI	Mon, Dec 23, 2019	34.55	34.55	33.98	34.05
3551	NASDAQ	PUI	Fri, Dec 20, 2019	34.43	34.86	34.43	34.71
3550	NASDAQ	PUI	Thu, Dec 19, 2019	34.47	34.48	34.28	34.45
3549	NASDAQ	PUI	Wed, Dec 18, 2019	34.28	34.44	34.10	34.44
3548	NASDAQ	PUI	Tue, Dec 17, 2019	34.14	34.33	34.12	34.20
3547	NASDAQ	PUI	Mon, Dec 16, 2019	33.66	34.05	33.66	34.05
3546	NASDAQ	PUI	Fri, Dec 13, 2019	33.47	33.68	33.35	33.66
3545	NASDAQ	PUI	Thu, Dec 12, 2019	33.61	33.79	33.42	33.54
3544	NASDAQ	PUI	Wed, Dec 11, 2019	33.70	33.72	33.56	33.71
3543	NASDAQ	PUI	Tue, Dec 10, 2019	33.47	33.69	33.47	33.63
3542	NASDAQ	PUI	Mon, Dec 9, 2019	33.65	33.65	33.47	33.53
3541	NASDAQ	PUI	Fri, Dec 6, 2019	33.60	33.84	33.60	33.64
3540	NASDAQ	PUI	Thu, Dec 5, 2019	33.55	33.69	33.55	33.69
3539	NASDAQ	PUI	Wed, Dec 4, 2019	33.30	33.69	33.30	33.63
3538	NASDAQ	PUI	Tue, Dec 3, 2019	33.33	33.47	33.29	33.41
3537	NASDAQ	PUI	Mon, Dec 2, 2019	33.49	33.50	33.30	33.30
3536	NASDAQ	PUI	Fri, Nov 29, 2019	33.67	33.76	33.58	33.59
3535	NASDAQ	PUI	Wed, Nov 27, 2019	33.58	33.69	33.58	33.68
3534	NASDAQ	PUI	Tue, Nov 26, 2019	33.44	33.65	33.33	33.62
3533	NASDAQ	PUI	Mon, Nov 25, 2019	33.58	33.58	33.43	33.45
3532	NASDAQ	PUI	Fri, Nov 22, 2019	33.55	33.61	33.31	33.54
3531	NASDAQ	PUI	Thu, Nov 21, 2019	33.63	33.63	33.40	33.50
3530	NASDAQ	PUI	Wed, Nov 20, 2019	33.47	33.68	33.47	33.62
3529	NASDAQ	PUI	Tue, Nov 19, 2019	33.48	33.63	33.35	33.48
3528	NASDAQ	PUI	Mon, Nov 18, 2019	33.53	33.72	33.45	33.45
3527	NASDAQ	PUI	Fri, Nov 15, 2019	33.50	33.50	33.31	33.42
3526	NASDAQ	PUI	Thu, Nov 14, 2019	33.28	33.56	33.28	33.45
3525	NASDAQ	PUI	Wed, Nov 13, 2019	32.91	33.37	32.91	33.29
3524	NASDAQ	PUI	Tue, Nov 12, 2019	32.80	32.93	32.74	32.86
3523	NASDAQ	PUI	Mon, Nov 11, 2019	32.90	33.03	32.80	32.82
3522	NASDAQ	PUI	Fri, Nov 8, 2019	33.14	33.20	32.85	32.96
3521	NASDAQ	PUI	Thu, Nov 7, 2019	33.63	33.63	32.95	33.17
3520	NASDAQ	PUI	Wed, Nov 6, 2019	33.63	33.85	33.63	33.69
3519	NASDAQ	PUI	Tue, Nov 5, 2019	33.80	33.91	33.49	33.59
3518	NASDAQ	PUI	Mon, Nov 4, 2019	34.62	34.62	33.84	33.92
3517	NASDAQ	PUI	Fri, Nov 1, 2019	34.62	34.70	34.39	34.52
3516	NASDAQ	PUI	Thu, Oct 31, 2019	34.47	34.63	34.46	34.53
3515	NASDAQ	PUI	Wed, Oct 30, 2019	34.20	34.52	34.20	34.47
3514	NASDAQ	PUI	Tue, Oct 29, 2019	34.02	34.16	33.96	34.16
3513	NASDAQ	PUI	Mon, Oct 28, 2019	34.43	34.51	34.09	34.11
3512	NASDAQ	PUI	Fri, Oct 25, 2019	34.84	34.84	34.43	34.49
3511	NASDAQ	PUI	Thu, Oct 24, 2019	34.71	34.89	34.71	34.81
3510	NASDAQ	PUI	Wed, Oct 23, 2019	34.69	34.77	34.57	34.64
3509	NASDAQ	PUI	Tue, Oct 22, 2019	34.72	34.77	34.58	34.61
3508	NASDAQ	PUI	Mon, Oct 21, 2019	34.52	34.52	34.37	34.51
3507	NASDAQ	PUI	Fri, Oct 18, 2019	34.27	34.49	34.22	34.45
3506	NASDAQ	PUI	Thu, Oct 17, 2019	34.19	34.36	34.11	34.33
3505	NASDAQ	PUI	Wed, Oct 16, 2019	34.00	34.11	33.92	34.11
3504	NASDAQ	PUI	Tue, Oct 15, 2019	34.25	34.39	34.02	34.09
3503	NASDAQ	PUI	Mon, Oct 14, 2019	34.88	34.88	34.24	34.29
3502	NASDAQ	PUI	Fri, Oct 11, 2019	34.57	34.75	34.45	34.60
3501	NASDAQ	PUI	Thu, Oct 10, 2019	34.50	34.63	34.27	34.52
3500	NASDAQ	PUI	Wed, Oct 9, 2019	34.60	34.69	34.42	34.54
3499	NASDAQ	PUI	Tue, Oct 8, 2019	34.95	34.95	34.42	34.45
3498	NASDAQ	PUI	Mon, Oct 7, 2019	34.87	35.02	34.80	34.86
3497	NASDAQ	PUI	Fri, Oct 4, 2019	34.72	35.02	34.56	35.00
3496	NASDAQ	PUI	Thu, Oct 3, 2019	34.64	34.64	34.32	34.58
3495	NASDAQ	PUI	Wed, Oct 2, 2019	34.98	34.98	34.40	34.45
3494	NASDAQ	PUI	Tue, Oct 1, 2019	35.05	35.05	34.81	34.89
3493	NASDAQ	PUI	Mon, Sep 30, 2019	35.03	35.18	34.92	35.02
3492	NASDAQ	PUI	Fri, Sep 27, 2019	35.22	35.22	34.75	34.97
3491	NASDAQ	PUI	Thu, Sep 26, 2019	35.17	35.27	35.03	35.16
3490	NASDAQ	PUI	Wed, Sep 25, 2019	34.97	35.08	34.86	35.02
3489	NASDAQ	PUI	Tue, Sep 24, 2019	34.89	35.09	34.86	34.94
3488	NASDAQ	PUI	Mon, Sep 23, 2019	34.63	34.73	34.62	34.63
3487	NASDAQ	PUI	Fri, Sep 20, 2019	34.68	34.80	34.68	34.80
3486	NASDAQ	PUI	Thu, Sep 19, 2019	34.89	34.89	34.61	34.66
3485	NASDAQ	PUI	Wed, Sep 18, 2019	34.53	34.72	34.42	34.60
3484	NASDAQ	PUI	Tue, Sep 17, 2019	34.46	34.57	34.32	34.48
3483	NASDAQ	PUI	Mon, Sep 16, 2019	34.20	34.24	34.05	34.20
3482	NASDAQ	PUI	Fri, Sep 13, 2019	34.13	34.29	34.03	34.08
3481	NASDAQ	PUI	Thu, Sep 12, 2019	34.30	34.50	34.20	34.24
3480	NASDAQ	PUI	Wed, Sep 11, 2019	33.65	34.11	33.65	34.11
3479	NASDAQ	PUI	Tue, Sep 10, 2019	33.77	33.77	33.47	33.70
3478	NASDAQ	PUI	Mon, Sep 9, 2019	34.07	34.07	33.73	33.83
3477	NASDAQ	PUI	Fri, Sep 6, 2019	34.51	34.51	34.09	34.17
3476	NASDAQ	PUI	Thu, Sep 5, 2019	34.69	34.69	34.37	34.41
3475	NASDAQ	PUI	Wed, Sep 4, 2019	34.85	34.89	34.64	34.77
3474	NASDAQ	PUI	Tue, Sep 3, 2019	34.25	34.71	34.21	34.71
3473	NASDAQ	PUI	Fri, Aug 30, 2019	34.15	34.41	34.15	34.31
3472	NASDAQ	PUI	Thu, Aug 29, 2019	34.14	34.22	33.91	34.22
3471	NASDAQ	PUI	Wed, Aug 28, 2019	33.89	34.03	33.85	33.90
3470	NASDAQ	PUI	Tue, Aug 27, 2019	34.01	34.14	33.93	33.93
3469	NASDAQ	PUI	Mon, Aug 26, 2019	33.67	33.79	33.53	33.78
3468	NASDAQ	PUI	Fri, Aug 23, 2019	34.02	34.07	33.35	33.35
3467	NASDAQ	PUI	Thu, Aug 22, 2019	33.92	34.00	33.77	33.97
3466	NASDAQ	PUI	Wed, Aug 21, 2019	33.77	33.95	33.72	33.93
3465	NASDAQ	PUI	Tue, Aug 20, 2019	33.87	33.96	33.66	33.75
3464	NASDAQ	PUI	Mon, Aug 19, 2019	33.64	33.95	33.58	33.82
3463	NASDAQ	PUI	Fri, Aug 16, 2019	33.30	33.66	33.30	33.66
3462	NASDAQ	PUI	Thu, Aug 15, 2019	32.91	33.42	32.91	33.42
3461	NASDAQ	PUI	Wed, Aug 14, 2019	33.27	33.34	32.85	32.92
3460	NASDAQ	PUI	Tue, Aug 13, 2019	33.01	33.28	32.99	33.22
3459	NASDAQ	PUI	Mon, Aug 12, 2019	33.15	33.25	32.99	33.16
3458	NASDAQ	PUI	Fri, Aug 9, 2019	33.15	33.34	33.10	33.15
3457	NASDAQ	PUI	Thu, Aug 8, 2019	32.63	33.22	32.60	33.18
3456	NASDAQ	PUI	Wed, Aug 7, 2019	32.49	32.81	32.17	32.68
3455	NASDAQ	PUI	Tue, Aug 6, 2019	32.02	32.65	31.93	32.56
3454	NASDAQ	PUI	Mon, Aug 5, 2019	32.84	32.93	32.14	32.31
3453	NASDAQ	PUI	Fri, Aug 2, 2019	32.92	33.14	32.84	32.84
3452	NASDAQ	PUI	Thu, Aug 1, 2019	32.71	33.09	32.56	33.01
3451	NASDAQ	PUI	Wed, Jul 31, 2019	32.76	33.00	32.66	32.73
3450	NASDAQ	PUI	Tue, Jul 30, 2019	32.95	33.02	32.64	32.74
3449	NASDAQ	PUI	Mon, Jul 29, 2019	32.90	32.99	32.73	32.93
3448	NASDAQ	PUI	Fri, Jul 26, 2019	32.61	32.83	32.56	32.80
3447	NASDAQ	PUI	Thu, Jul 25, 2019	32.68	32.76	32.52	32.63
3446	NASDAQ	PUI	Wed, Jul 24, 2019	32.78	32.79	32.47	32.68
3445	NASDAQ	PUI	Tue, Jul 23, 2019	32.83	32.83	32.57	32.68
3444	NASDAQ	PUI	Mon, Jul 22, 2019	32.97	32.97	32.63	32.79
3443	NASDAQ	PUI	Fri, Jul 19, 2019	33.27	33.37	32.87	32.87
3442	NASDAQ	PUI	Thu, Jul 18, 2019	33.11	33.35	32.90	33.35
3441	NASDAQ	PUI	Wed, Jul 17, 2019	32.94	33.21	32.94	33.12
3440	NASDAQ	PUI	Tue, Jul 16, 2019	32.90	32.99	32.76	32.86
3439	NASDAQ	PUI	Mon, Jul 15, 2019	32.98	33.06	32.88	32.97
3438	NASDAQ	PUI	Fri, Jul 12, 2019	33.13	33.14	32.87	32.97
3437	NASDAQ	PUI	Thu, Jul 11, 2019	33.11	33.22	32.88	33.11
3436	NASDAQ	PUI	Wed, Jul 10, 2019	33.12	33.28	33.07	33.12
3435	NASDAQ	PUI	Tue, Jul 9, 2019	32.92	33.05	32.82	33.05
3434	NASDAQ	PUI	Mon, Jul 8, 2019	33.01	33.04	32.85	33.04
3433	NASDAQ	PUI	Fri, Jul 5, 2019	32.85	33.07	32.51	33.04
3432	NASDAQ	PUI	Wed, Jul 3, 2019	32.89	33.22	32.89	33.02
3431	NASDAQ	PUI	Tue, Jul 2, 2019	32.43	32.87	32.43	32.78
3430	NASDAQ	PUI	Mon, Jul 1, 2019	32.51	32.56	32.17	32.45
3429	NASDAQ	PUI	Fri, Jun 28, 2019	32.36	32.54	32.33	32.50
3428	NASDAQ	PUI	Thu, Jun 27, 2019	32.38	32.42	32.22	32.29
3427	NASDAQ	PUI	Wed, Jun 26, 2019	32.99	32.99	32.25	32.25
3426	NASDAQ	PUI	Tue, Jun 25, 2019	33.08	33.18	33.00	33.00
3425	NASDAQ	PUI	Mon, Jun 24, 2019	33.26	33.41	33.05	33.05
3424	NASDAQ	PUI	Fri, Jun 21, 2019	33.23	33.44	33.08	33.40
3423	NASDAQ	PUI	Thu, Jun 20, 2019	33.35	33.38	33.08	33.32
3422	NASDAQ	PUI	Wed, Jun 19, 2019	32.63	33.25	32.63	33.16
3421	NASDAQ	PUI	Tue, Jun 18, 2019	33.10	33.10	32.68	32.86
3420	NASDAQ	PUI	Mon, Jun 17, 2019	33.03	33.19	32.75	32.86
3419	NASDAQ	PUI	Fri, Jun 14, 2019	32.70	33.12	32.70	33.03
3418	NASDAQ	PUI	Thu, Jun 13, 2019	32.78	32.84	32.63	32.68
3417	NASDAQ	PUI	Wed, Jun 12, 2019	32.42	32.76	32.42	32.70
3416	NASDAQ	PUI	Tue, Jun 11, 2019	32.54	32.59	32.22	32.36
3415	NASDAQ	PUI	Mon, Jun 10, 2019	32.76	32.76	32.40	32.56
3414	NASDAQ	PUI	Fri, Jun 7, 2019	33.16	33.24	32.72	32.72
3413	NASDAQ	PUI	Thu, Jun 6, 2019	32.79	33.00	32.75	32.97
3412	NASDAQ	PUI	Wed, Jun 5, 2019	32.31	32.80	32.22	32.72
3411	NASDAQ	PUI	Tue, Jun 4, 2019	32.24	32.24	31.58	32.17
3410	NASDAQ	PUI	Mon, Jun 3, 2019	31.98	32.14	31.77	32.14
3409	NASDAQ	PUI	Fri, May 31, 2019	31.63	31.81	31.50	31.77
3408	NASDAQ	PUI	Thu, May 30, 2019	31.73	31.81	31.47	31.55
3407	NASDAQ	PUI	Wed, May 29, 2019	32.20	32.20	31.61	31.69
3406	NASDAQ	PUI	Tue, May 28, 2019	32.58	32.58	32.16	32.20
3405	NASDAQ	PUI	Fri, May 24, 2019	32.61	32.82	32.60	32.60
3404	NASDAQ	PUI	Thu, May 23, 2019	32.51	32.64	32.46	32.64
3403	NASDAQ	PUI	Wed, May 22, 2019	32.42	32.58	32.37	32.58
3402	NASDAQ	PUI	Tue, May 21, 2019	32.45	32.60	32.38	32.38
3401	NASDAQ	PUI	Mon, May 20, 2019	32.42	32.56	32.30	32.37
3400	NASDAQ	PUI	Fri, May 17, 2019	32.20	32.51	32.20	32.44
3399	NASDAQ	PUI	Thu, May 16, 2019	32.04	32.37	32.04	32.26
3398	NASDAQ	PUI	Wed, May 15, 2019	32.00	32.21	32.00	32.04
3397	NASDAQ	PUI	Tue, May 14, 2019	32.29	32.29	32.02	32.05
3396	NASDAQ	PUI	Mon, May 13, 2019	31.76	32.29	31.76	32.28
3395	NASDAQ	PUI	Fri, May 10, 2019	31.39	31.98	31.39	31.98
3394	NASDAQ	PUI	Thu, May 9, 2019	31.35	31.56	31.27	31.44
3393	NASDAQ	PUI	Wed, May 8, 2019	31.88	31.88	31.40	31.42
3392	NASDAQ	PUI	Tue, May 7, 2019	31.96	32.07	31.73	31.89
3391	NASDAQ	PUI	Mon, May 6, 2019	32.05	32.20	31.96	32.02
3390	NASDAQ	PUI	Fri, May 3, 2019	31.73	32.17	31.73	32.14
3389	NASDAQ	PUI	Thu, May 2, 2019	31.68	31.99	31.68	31.79
3388	NASDAQ	PUI	Wed, May 1, 2019	32.06	32.20	31.88	31.88
3387	NASDAQ	PUI	Tue, Apr 30, 2019	31.72	32.18	31.68	32.17
3386	NASDAQ	PUI	Mon, Apr 29, 2019	31.86	31.86	31.67	31.76
3385	NASDAQ	PUI	Fri, Apr 26, 2019	31.97	32.18	31.89	31.90
3384	NASDAQ	PUI	Thu, Apr 25, 2019	31.71	31.96	31.60	31.86
3383	NASDAQ	PUI	Wed, Apr 24, 2019	31.65	31.84	31.64	31.77
3382	NASDAQ	PUI	Tue, Apr 23, 2019	31.51	31.62	31.40	31.57
3381	NASDAQ	PUI	Mon, Apr 22, 2019	31.46	31.50	31.32	31.42
3380	NASDAQ	PUI	Thu, Apr 18, 2019	31.68	31.68	31.45	31.45
3379	NASDAQ	PUI	Wed, Apr 17, 2019	31.54	31.59	31.40	31.43
3378	NASDAQ	PUI	Tue, Apr 16, 2019	31.93	32.01	31.50	31.57
3377	NASDAQ	PUI	Mon, Apr 15, 2019	31.98	32.07	31.88	31.94
3376	NASDAQ	PUI	Fri, Apr 12, 2019	31.93	32.01	31.76	31.99
3375	NASDAQ	PUI	Thu, Apr 11, 2019	31.75	31.94	31.75	31.94
3374	NASDAQ	PUI	Wed, Apr 10, 2019	31.95	32.13	31.76	31.79
3373	NASDAQ	PUI	Tue, Apr 9, 2019	31.81	31.89	31.73	31.82
3372	NASDAQ	PUI	Mon, Apr 8, 2019	32.00	32.00	31.78	31.82
3371	NASDAQ	PUI	Fri, Apr 5, 2019	31.77	32.09	31.76	32.08
3370	NASDAQ	PUI	Thu, Apr 4, 2019	31.90	31.90	31.64	31.77
3369	NASDAQ	PUI	Wed, Apr 3, 2019	31.87	31.97	31.64	31.90
3368	NASDAQ	PUI	Tue, Apr 2, 2019	32.00	32.01	31.81	31.89
3367	NASDAQ	PUI	Mon, Apr 1, 2019	32.37	32.37	31.95	32.07
3366	NASDAQ	PUI	Fri, Mar 29, 2019	32.25	32.37	32.19	32.33
3365	NASDAQ	PUI	Thu, Mar 28, 2019	32.55	32.55	32.13	32.23
3364	NASDAQ	PUI	Wed, Mar 27, 2019	32.84	32.84	32.45	32.58
3363	NASDAQ	PUI	Tue, Mar 26, 2019	32.64	32.83	32.60	32.78
3362	NASDAQ	PUI	Mon, Mar 25, 2019	32.52	32.67	32.39	32.60
3361	NASDAQ	PUI	Fri, Mar 22, 2019	32.68	32.73	32.43	32.46
3360	NASDAQ	PUI	Thu, Mar 21, 2019	31.99	32.42	31.95	32.37
3359	NASDAQ	PUI	Wed, Mar 20, 2019	31.93	32.22	31.78	31.96
3358	NASDAQ	PUI	Tue, Mar 19, 2019	32.18	32.18	31.78	31.86
3357	NASDAQ	PUI	Mon, Mar 18, 2019	32.50	32.50	32.13	32.25
3356	NASDAQ	PUI	Fri, Mar 15, 2019	32.22	32.50	32.17	32.42
3355	NASDAQ	PUI	Thu, Mar 14, 2019	32.39	32.43	32.21	32.25
3354	NASDAQ	PUI	Wed, Mar 13, 2019	32.34	32.43	32.32	32.35
3353	NASDAQ	PUI	Tue, Mar 12, 2019	32.20	32.36	32.16	32.32
3352	NASDAQ	PUI	Mon, Mar 11, 2019	31.87	32.16	31.80	32.16
3351	NASDAQ	PUI	Fri, Mar 8, 2019	31.69	31.80	31.58	31.80
3350	NASDAQ	PUI	Thu, Mar 7, 2019	31.60	31.81	31.56	31.63
3349	NASDAQ	PUI	Wed, Mar 6, 2019	31.57	31.61	31.43	31.53
3348	NASDAQ	PUI	Tue, Mar 5, 2019	31.64	31.68	31.51	31.55
3347	NASDAQ	PUI	Mon, Mar 4, 2019	31.68	31.68	31.31	31.68
3346	NASDAQ	PUI	Fri, Mar 1, 2019	31.52	31.58	31.28	31.55
3345	NASDAQ	PUI	Thu, Feb 28, 2019	31.40	31.54	31.16	31.43
3344	NASDAQ	PUI	Wed, Feb 27, 2019	31.30	31.36	31.20	31.36
3343	NASDAQ	PUI	Tue, Feb 26, 2019	31.43	31.43	31.21	31.29
3342	NASDAQ	PUI	Mon, Feb 25, 2019	31.72	31.72	31.24	31.37
3341	NASDAQ	PUI	Fri, Feb 22, 2019	31.45	31.69	31.40	31.67
3340	NASDAQ	PUI	Thu, Feb 21, 2019	31.04	31.41	31.04	31.41
3339	NASDAQ	PUI	Wed, Feb 20, 2019	31.12	31.23	30.98	31.15
3338	NASDAQ	PUI	Tue, Feb 19, 2019	30.98	31.16	30.88	31.11
3337	NASDAQ	PUI	Fri, Feb 15, 2019	30.83	30.98	30.83	30.94
3336	NASDAQ	PUI	Thu, Feb 14, 2019	30.75	30.87	30.68	30.77
3335	NASDAQ	PUI	Wed, Feb 13, 2019	30.75	30.77	30.59	30.70
3334	NASDAQ	PUI	Tue, Feb 12, 2019	30.80	30.92	30.64	30.79
3333	NASDAQ	PUI	Mon, Feb 11, 2019	30.76	30.89	30.66	30.77
3332	NASDAQ	PUI	Fri, Feb 8, 2019	30.61	30.83	30.61	30.83
3331	NASDAQ	PUI	Thu, Feb 7, 2019	30.19	30.65	30.18	30.64
3330	NASDAQ	PUI	Wed, Feb 6, 2019	30.41	30.41	30.19	30.25
3329	NASDAQ	PUI	Tue, Feb 5, 2019	30.34	30.55	30.33	30.45
3328	NASDAQ	PUI	Mon, Feb 4, 2019	30.42	30.46	30.10	30.46
3327	NASDAQ	PUI	Fri, Feb 1, 2019	30.60	30.70	30.22	30.40
3326	NASDAQ	PUI	Thu, Jan 31, 2019	29.93	30.70	29.91	30.70
3325	NASDAQ	PUI	Wed, Jan 30, 2019	29.71	30.11	29.71	29.92
3324	NASDAQ	PUI	Tue, Jan 29, 2019	29.72	29.90	29.68	29.77
3323	NASDAQ	PUI	Mon, Jan 28, 2019	29.83	29.90	29.60	29.65
3322	NASDAQ	PUI	Fri, Jan 25, 2019	30.37	30.37	29.82	29.88
3321	NASDAQ	PUI	Thu, Jan 24, 2019	30.16	30.30	29.93	30.30
3320	NASDAQ	PUI	Wed, Jan 23, 2019	29.87	30.09	29.82	30.08
3319	NASDAQ	PUI	Tue, Jan 22, 2019	29.82	29.84	29.50	29.79
3318	NASDAQ	PUI	Fri, Jan 18, 2019	29.73	29.79	29.58	29.73
3317	NASDAQ	PUI	Thu, Jan 17, 2019	29.40	29.70	29.39	29.68
3316	NASDAQ	PUI	Wed, Jan 16, 2019	29.21	29.44	29.02	29.44
3315	NASDAQ	PUI	Tue, Jan 15, 2019	28.85	29.36	28.81	29.16
3314	NASDAQ	PUI	Mon, Jan 14, 2019	29.21	29.71	28.58	28.82
3313	NASDAQ	PUI	Fri, Jan 11, 2019	29.21	29.37	29.12	29.21
3312	NASDAQ	PUI	Thu, Jan 10, 2019	28.85	29.42	28.85	29.34
3311	NASDAQ	PUI	Wed, Jan 9, 2019	29.21	29.21	28.79	28.89
3310	NASDAQ	PUI	Tue, Jan 8, 2019	28.66	29.16	28.65	29.16
3309	NASDAQ	PUI	Mon, Jan 7, 2019	28.83	28.83	28.55	28.64
3308	NASDAQ	PUI	Fri, Jan 4, 2019	28.49	28.76	28.49	28.76
3307	NASDAQ	PUI	Thu, Jan 3, 2019	28.44	28.54	28.23	28.38
3306	NASDAQ	PUI	Wed, Jan 2, 2019	29.10	29.10	28.09	28.30
3305	NASDAQ	PUI	Mon, Dec 31, 2018	28.84	28.96	28.59	28.96
3304	NASDAQ	PUI	Fri, Dec 28, 2018	28.68	29.00	28.57	28.70
3303	NASDAQ	PUI	Thu, Dec 27, 2018	28.40	28.58	28.07	28.58
3302	NASDAQ	PUI	Wed, Dec 26, 2018	28.32	28.41	27.68	28.41
3301	NASDAQ	PUI	Mon, Dec 24, 2018	29.29	29.46	27.97	28.07
3300	NASDAQ	PUI	Fri, Dec 21, 2018	29.96	30.32	29.52	29.57
3299	NASDAQ	PUI	Thu, Dec 20, 2018	29.84	30.15	29.44	29.77
3298	NASDAQ	PUI	Wed, Dec 19, 2018	30.04	30.18	29.64	29.81
3297	NASDAQ	PUI	Tue, Dec 18, 2018	30.31	30.33	29.80	30.00
3296	NASDAQ	PUI	Mon, Dec 17, 2018	31.18	31.18	29.97	30.11
3295	NASDAQ	PUI	Fri, Dec 14, 2018	31.26	31.26	30.95	31.05
3294	NASDAQ	PUI	Thu, Dec 13, 2018	31.09	31.40	31.09	31.29
3293	NASDAQ	PUI	Wed, Dec 12, 2018	31.29	31.29	31.01	31.03
3292	NASDAQ	PUI	Tue, Dec 11, 2018	31.40	31.40	30.84	31.08
3291	NASDAQ	PUI	Mon, Dec 10, 2018	31.07	31.07	30.39	31.02
3290	NASDAQ	PUI	Fri, Dec 7, 2018	30.86	30.96	30.73	30.89
3289	NASDAQ	PUI	Thu, Dec 6, 2018	30.67	30.73	30.11	30.73
3288	NASDAQ	PUI	Tue, Dec 4, 2018	30.76	31.02	30.53	30.53
3287	NASDAQ	PUI	Mon, Dec 3, 2018	30.26	30.72	30.18	30.72
3286	NASDAQ	PUI	Fri, Nov 30, 2018	30.00	30.42	29.94	30.42
3285	NASDAQ	PUI	Thu, Nov 29, 2018	30.12	30.12	29.80	29.96
3284	NASDAQ	PUI	Wed, Nov 28, 2018	30.29	30.29	30.00	30.14
3283	NASDAQ	PUI	Tue, Nov 27, 2018	30.14	30.16	29.91	30.15
3282	NASDAQ	PUI	Mon, Nov 26, 2018	29.92	30.04	29.72	30.04
3281	NASDAQ	PUI	Fri, Nov 23, 2018	29.71	29.89	29.69	29.76
3280	NASDAQ	PUI	Wed, Nov 21, 2018	30.09	30.35	29.74	29.79
3279	NASDAQ	PUI	Tue, Nov 20, 2018	30.52	30.60	30.08	30.19
3278	NASDAQ	PUI	Mon, Nov 19, 2018	30.33	30.38	30.17	30.38
3277	NASDAQ	PUI	Fri, Nov 16, 2018	30.33	30.33	30.04	30.21
3276	NASDAQ	PUI	Thu, Nov 15, 2018	29.77	29.97	29.46	29.97
3275	NASDAQ	PUI	Wed, Nov 14, 2018	30.03	30.03	29.79	29.83
3274	NASDAQ	PUI	Tue, Nov 13, 2018	29.82	29.96	29.73	29.95
3273	NASDAQ	PUI	Mon, Nov 12, 2018	29.64	30.16	29.64	29.85
3272	NASDAQ	PUI	Fri, Nov 9, 2018	29.46	29.70	29.46	29.66
3271	NASDAQ	PUI	Thu, Nov 8, 2018	29.29	29.39	29.24	29.33
3270	NASDAQ	PUI	Wed, Nov 7, 2018	29.15	29.45	29.15	29.39
3269	NASDAQ	PUI	Tue, Nov 6, 2018	28.75	29.21	28.75	29.21
3268	NASDAQ	PUI	Mon, Nov 5, 2018	28.65	28.86	28.65	28.86
3267	NASDAQ	PUI	Fri, Nov 2, 2018	28.73	28.73	28.21	28.32
3266	NASDAQ	PUI	Thu, Nov 1, 2018	28.50	28.60	28.41	28.60
3265	NASDAQ	PUI	Wed, Oct 31, 2018	28.78	28.82	28.55	28.60
3264	NASDAQ	PUI	Tue, Oct 30, 2018	28.76	28.93	28.63	28.87
3263	NASDAQ	PUI	Mon, Oct 29, 2018	28.77	28.94	28.62	28.64
3262	NASDAQ	PUI	Fri, Oct 26, 2018	28.69	28.69	28.41	28.46
3261	NASDAQ	PUI	Thu, Oct 25, 2018	29.08	29.20	29.08	29.09
3260	NASDAQ	PUI	Wed, Oct 24, 2018	29.18	29.62	29.18	29.55
3259	NASDAQ	PUI	Tue, Oct 23, 2018	29.27	29.27	28.86	28.93
3258	NASDAQ	PUI	Mon, Oct 22, 2018	29.57	29.57	29.24	29.24
3257	NASDAQ	PUI	Fri, Oct 19, 2018	29.23	29.54	29.21	29.52
3256	NASDAQ	PUI	Thu, Oct 18, 2018	29.04	29.22	29.00	29.00
3255	NASDAQ	PUI	Wed, Oct 17, 2018	28.96	29.01	28.86	28.99
3254	NASDAQ	PUI	Tue, Oct 16, 2018	28.55	29.10	28.55	29.10
3253	NASDAQ	PUI	Mon, Oct 15, 2018	28.52	28.73	28.52	28.65
3252	NASDAQ	PUI	Fri, Oct 12, 2018	28.46	28.46	28.24	28.34
3251	NASDAQ	PUI	Thu, Oct 11, 2018	29.30	29.30	28.54	28.54
3250	NASDAQ	PUI	Wed, Oct 10, 2018	29.72	29.73	29.40	29.40
3249	NASDAQ	PUI	Tue, Oct 9, 2018	29.39	29.56	29.39	29.41
3248	NASDAQ	PUI	Mon, Oct 8, 2018	28.91	29.41	28.91	29.41
3247	NASDAQ	PUI	Fri, Oct 5, 2018	28.93	29.08	28.92	29.08
3246	NASDAQ	PUI	Thu, Oct 4, 2018	28.49	28.59	28.37	28.59
3245	NASDAQ	PUI	Wed, Oct 3, 2018	28.72	28.98	28.59	28.59
3244	NASDAQ	PUI	Tue, Oct 2, 2018	28.64	28.64	28.64	28.64
3243	NASDAQ	PUI	Mon, Oct 1, 2018	28.59	28.59	28.50	28.50
3242	NASDAQ	PUI	Fri, Sep 28, 2018	28.36	28.65	28.36	28.61
3241	NASDAQ	PUI	Thu, Sep 27, 2018	28.22	28.41	28.22	28.35
3240	NASDAQ	PUI	Wed, Sep 26, 2018	28.35	28.35	28.08	28.08
3239	NASDAQ	PUI	Tue, Sep 25, 2018	28.67	28.67	28.30	28.30
3238	NASDAQ	PUI	Mon, Sep 24, 2018	28.69	28.69	28.61	28.61
3237	NASDAQ	PUI	Fri, Sep 21, 2018	28.86	29.10	28.86	29.10
3236	NASDAQ	PUI	Thu, Sep 20, 2018	28.86	28.87	28.78	28.84
3235	NASDAQ	PUI	Wed, Sep 19, 2018	29.16	29.16	28.57	28.68
3234	NASDAQ	PUI	Tue, Sep 18, 2018	29.29	29.34	29.26	29.31
3233	NASDAQ	PUI	Mon, Sep 17, 2018	29.25	29.25	29.19	29.19
3232	NASDAQ	PUI	Fri, Sep 14, 2018	29.17	29.17	29.17	29.17
3231	NASDAQ	PUI	Thu, Sep 13, 2018	29.12	29.35	29.12	29.31
3230	NASDAQ	PUI	Wed, Sep 12, 2018	29.05	29.05	29.02	29.05
3229	NASDAQ	PUI	Tue, Sep 11, 2018	29.12	29.15	29.00	29.01
3228	NASDAQ	PUI	Mon, Sep 10, 2018	28.85	29.08	28.85	28.97
3227	NASDAQ	PUI	Fri, Sep 7, 2018	29.02	29.02	28.90	28.91
3226	NASDAQ	PUI	Thu, Sep 6, 2018	29.05	29.31	29.05	29.31
3225	NASDAQ	PUI	Wed, Sep 5, 2018	28.58	29.11	28.58	29.11
3224	NASDAQ	PUI	Tue, Sep 4, 2018	28.59	28.86	28.59	28.75
3223	NASDAQ	PUI	Fri, Aug 31, 2018	28.75	28.75	28.66	28.67
3222	NASDAQ	PUI	Thu, Aug 30, 2018	28.74	28.85	28.72	28.75
3221	NASDAQ	PUI	Wed, Aug 29, 2018	28.51	28.72	28.51	28.72
3220	NASDAQ	PUI	Tue, Aug 28, 2018	28.59	28.62	28.52	28.52
3219	NASDAQ	PUI	Mon, Aug 27, 2018	28.69	28.69	28.66	28.66
3218	NASDAQ	PUI	Fri, Aug 24, 2018	28.86	28.94	28.86	28.94
3217	NASDAQ	PUI	Thu, Aug 23, 2018	28.88	28.90	28.87	28.90
3216	NASDAQ	PUI	Wed, Aug 22, 2018	28.96	28.98	28.76	28.76
3215	NASDAQ	PUI	Tue, Aug 21, 2018	29.05	29.05	28.93	29.05
3214	NASDAQ	PUI	Mon, Aug 20, 2018	29.30	29.30	29.13	29.13
3213	NASDAQ	PUI	Fri, Aug 17, 2018	29.10	29.25	29.10	29.25
3212	NASDAQ	PUI	Thu, Aug 16, 2018	28.67	29.10	28.67	29.09
3211	NASDAQ	PUI	Wed, Aug 15, 2018	28.53	28.83	28.53	28.70
3210	NASDAQ	PUI	Tue, Aug 14, 2018	28.40	28.63	28.40	28.56
3209	NASDAQ	PUI	Mon, Aug 13, 2018	28.46	28.50	28.39	28.50
3208	NASDAQ	PUI	Fri, Aug 10, 2018	28.47	28.75	28.47	28.54
3207	NASDAQ	PUI	Thu, Aug 9, 2018	28.61	28.61	28.49	28.58
3206	NASDAQ	PUI	Wed, Aug 8, 2018	28.50	28.53	28.39	28.53
3205	NASDAQ	PUI	Tue, Aug 7, 2018	28.47	28.51	28.44	28.47
3204	NASDAQ	PUI	Mon, Aug 6, 2018	28.26	28.62	28.26	28.57
3203	NASDAQ	PUI	Fri, Aug 3, 2018	28.34	28.38	28.32	28.32
3202	NASDAQ	PUI	Thu, Aug 2, 2018	27.85	28.21	27.85	28.13
3201	NASDAQ	PUI	Wed, Aug 1, 2018	27.77	27.97	27.77	27.97
3200	NASDAQ	PUI	Tue, Jul 31, 2018	28.07	28.34	28.04	28.34
3199	NASDAQ	PUI	Mon, Jul 30, 2018	28.13	28.13	27.91	27.91
3198	NASDAQ	PUI	Fri, Jul 27, 2018	28.19	28.22	28.04	28.06
3197	NASDAQ	PUI	Thu, Jul 26, 2018	28.02	28.29	28.02	28.19
3196	NASDAQ	PUI	Wed, Jul 25, 2018	27.99	28.06	27.90	27.90
3195	NASDAQ	PUI	Tue, Jul 24, 2018	27.66	27.83	27.66	27.83
3194	NASDAQ	PUI	Mon, Jul 23, 2018	27.88	27.88	27.72	27.84
3193	NASDAQ	PUI	Fri, Jul 20, 2018	28.07	28.07	27.90	27.96
3192	NASDAQ	PUI	Thu, Jul 19, 2018	28.04	28.21	28.04	28.20
3191	NASDAQ	PUI	Wed, Jul 18, 2018	27.83	27.87	27.74	27.84
3190	NASDAQ	PUI	Tue, Jul 17, 2018	27.99	27.99	27.87	27.87
3189	NASDAQ	PUI	Mon, Jul 16, 2018	27.90	28.00	27.82	28.00
3188	NASDAQ	PUI	Fri, Jul 13, 2018	27.90	28.04	27.90	27.97
3187	NASDAQ	PUI	Thu, Jul 12, 2018	28.06	28.06	27.94	28.02
3186	NASDAQ	PUI	Wed, Jul 11, 2018	27.75	28.06	27.75	28.06
3185	NASDAQ	PUI	Tue, Jul 10, 2018	27.35	27.90	27.35	27.87
3184	NASDAQ	PUI	Mon, Jul 9, 2018	28.46	28.46	27.53	27.53
3183	NASDAQ	PUI	Fri, Jul 6, 2018	28.31	28.47	28.31	28.44
3182	NASDAQ	PUI	Thu, Jul 5, 2018	27.97	28.18	27.95	28.18
3181	NASDAQ	PUI	Tue, Jul 3, 2018	27.74	28.02	27.74	27.95
3180	NASDAQ	PUI	Mon, Jul 2, 2018	27.71	27.74	27.53	27.70
3179	NASDAQ	PUI	Fri, Jun 29, 2018	27.69	27.75	27.56	27.71
3178	NASDAQ	PUI	Thu, Jun 28, 2018	27.78	27.78	27.62	27.65
3177	NASDAQ	PUI	Wed, Jun 27, 2018	27.50	27.70	27.50	27.70
3176	NASDAQ	PUI	Tue, Jun 26, 2018	27.36	27.68	27.36	27.62
3175	NASDAQ	PUI	Mon, Jun 25, 2018	27.42	27.50	27.42	27.50
3174	NASDAQ	PUI	Fri, Jun 22, 2018	27.07	27.18	27.07	27.13
3173	NASDAQ	PUI	Thu, Jun 21, 2018	26.91	27.00	26.91	26.94
3172	NASDAQ	PUI	Wed, Jun 20, 2018	26.87	26.98	26.87	26.98
3171	NASDAQ	PUI	Tue, Jun 19, 2018	26.84	26.90	26.76	26.84
3170	NASDAQ	PUI	Mon, Jun 18, 2018	26.32	26.59	26.32	26.54
3169	NASDAQ	PUI	Fri, Jun 15, 2018	26.44	26.64	26.44	26.64
3168	NASDAQ	PUI	Thu, Jun 14, 2018	26.15	26.38	26.15	26.36
3167	NASDAQ	PUI	Wed, Jun 13, 2018	26.16	26.16	26.16	26.16
3166	NASDAQ	PUI	Tue, Jun 12, 2018	25.74	26.15	25.74	26.13
3165	NASDAQ	PUI	Mon, Jun 11, 2018	26.07	26.07	25.81	25.81
3164	NASDAQ	PUI	Fri, Jun 8, 2018	26.17	26.20	26.10	26.12
3163	NASDAQ	PUI	Thu, Jun 7, 2018	26.16	26.22	26.16	26.19
3162	NASDAQ	PUI	Wed, Jun 6, 2018	26.65	26.65	26.12	26.12
3161	NASDAQ	PUI	Tue, Jun 5, 2018	26.80	26.80	26.66	26.72
3160	NASDAQ	PUI	Mon, Jun 4, 2018	27.27	27.27	26.92	26.92
3159	NASDAQ	PUI	Fri, Jun 1, 2018	27.35	27.35	27.12	27.17
3158	NASDAQ	PUI	Thu, May 31, 2018	27.54	27.70	27.52	27.52
3157	NASDAQ	PUI	Wed, May 30, 2018	27.24	27.69	27.24	27.69
3156	NASDAQ	PUI	Tue, May 29, 2018	27.20	27.35	27.18	27.35
3155	NASDAQ	PUI	Fri, May 25, 2018	27.03	27.17	27.03	27.14
3154	NASDAQ	PUI	Thu, May 24, 2018	26.89	27.09	26.89	27.08
3153	NASDAQ	PUI	Wed, May 23, 2018	26.64	26.85	26.64	26.84
3152	NASDAQ	PUI	Tue, May 22, 2018	26.62	26.71	26.60	26.60
3151	NASDAQ	PUI	Mon, May 21, 2018	26.49	26.54	26.49	26.54
3150	NASDAQ	PUI	Fri, May 18, 2018	26.41	26.46	26.37	26.46
3149	NASDAQ	PUI	Thu, May 17, 2018	26.60	26.60	26.41	26.41
3148	NASDAQ	PUI	Wed, May 16, 2018	26.75	26.78	26.54	26.57
3147	NASDAQ	PUI	Tue, May 15, 2018	26.74	26.92	26.69	26.81
3146	NASDAQ	PUI	Mon, May 14, 2018	27.24	27.24	26.95	26.98
3145	NASDAQ	PUI	Fri, May 11, 2018	27.11	27.16	27.11	27.11
3144	NASDAQ	PUI	Thu, May 10, 2018	26.78	27.06	26.78	27.06
3143	NASDAQ	PUI	Wed, May 9, 2018	27.00	27.00	26.72	26.77
3142	NASDAQ	PUI	Tue, May 8, 2018	27.34	27.34	26.85	26.95
3141	NASDAQ	PUI	Mon, May 7, 2018	27.60	27.60	27.38	27.43
3140	NASDAQ	PUI	Fri, May 4, 2018	27.26	27.59	27.26	27.59
3139	NASDAQ	PUI	Thu, May 3, 2018	26.96	27.42	26.91	27.34
3138	NASDAQ	PUI	Wed, May 2, 2018	27.04	27.14	27.04	27.06
3137	NASDAQ	PUI	Tue, May 1, 2018	27.02	27.08	27.02	27.05
3136	NASDAQ	PUI	Mon, Apr 30, 2018	27.30	27.30	27.11	27.11
3135	NASDAQ	PUI	Fri, Apr 27, 2018	27.10	27.24	27.10	27.18
3134	NASDAQ	PUI	Thu, Apr 26, 2018	26.70	26.96	26.70	26.94
3133	NASDAQ	PUI	Wed, Apr 25, 2018	26.62	26.70	26.30	26.63
3132	NASDAQ	PUI	Tue, Apr 24, 2018	26.48	26.78	26.48	26.65
3131	NASDAQ	PUI	Mon, Apr 23, 2018	26.31	26.56	26.31	26.46
3130	NASDAQ	PUI	Fri, Apr 20, 2018	26.48	26.48	26.31	26.31
3129	NASDAQ	PUI	Thu, Apr 19, 2018	26.37	26.42	26.35	26.41
3128	NASDAQ	PUI	Wed, Apr 18, 2018	26.39	26.74	26.39	26.44
3127	NASDAQ	PUI	Tue, Apr 17, 2018	26.50	26.63	26.50	26.58
3126	NASDAQ	PUI	Mon, Apr 16, 2018	26.08	26.34	26.08	26.25
3125	NASDAQ	PUI	Fri, Apr 13, 2018	25.76	26.02	25.76	25.95
3124	NASDAQ	PUI	Thu, Apr 12, 2018	26.15	26.15	25.79	25.79
3123	NASDAQ	PUI	Wed, Apr 11, 2018	26.09	26.17	26.09	26.16
3122	NASDAQ	PUI	Tue, Apr 10, 2018	26.28	26.28	26.16	26.19
3121	NASDAQ	PUI	Mon, Apr 9, 2018	26.27	26.44	26.26	26.33
3120	NASDAQ	PUI	Fri, Apr 6, 2018	26.24	26.30	26.24	26.30
3119	NASDAQ	PUI	Thu, Apr 5, 2018	26.07	26.41	25.97	26.41
3118	NASDAQ	PUI	Wed, Apr 4, 2018	26.08	26.27	26.04	26.25
3117	NASDAQ	PUI	Tue, Apr 3, 2018	26.05	26.23	26.01	26.23
3116	NASDAQ	PUI	Mon, Apr 2, 2018	26.34	26.40	25.97	25.97
3115	NASDAQ	PUI	Thu, Mar 29, 2018	26.23	26.37	26.23	26.27
3114	NASDAQ	PUI	Wed, Mar 28, 2018	25.94	26.17	25.94	26.17
3113	NASDAQ	PUI	Tue, Mar 27, 2018	25.79	26.14	25.79	26.00
3112	NASDAQ	PUI	Mon, Mar 26, 2018	25.13	25.72	25.13	25.69
3111	NASDAQ	PUI	Fri, Mar 23, 2018	25.89	25.99	25.36	25.36
3110	NASDAQ	PUI	Thu, Mar 22, 2018	25.79	26.22	25.79	26.00
3109	NASDAQ	PUI	Wed, Mar 21, 2018	25.80	26.05	25.77	25.88
3108	NASDAQ	PUI	Tue, Mar 20, 2018	26.02	26.02	25.78	25.81
3107	NASDAQ	PUI	Mon, Mar 19, 2018	26.04	26.04	25.80	25.83
3106	NASDAQ	PUI	Fri, Mar 16, 2018	25.75	26.07	25.75	26.07
3105	NASDAQ	PUI	Thu, Mar 15, 2018	25.85	25.90	25.75	25.79
3104	NASDAQ	PUI	Wed, Mar 14, 2018	25.77	25.81	25.58	25.71
3103	NASDAQ	PUI	Tue, Mar 13, 2018	25.73	25.73	25.52	25.52
3102	NASDAQ	PUI	Mon, Mar 12, 2018	25.48	25.60	25.48	25.59
3101	NASDAQ	PUI	Fri, Mar 9, 2018	25.16	25.41	25.16	25.39
3100	NASDAQ	PUI	Thu, Mar 8, 2018	25.22	25.32	25.22	25.32
3099	NASDAQ	PUI	Wed, Mar 7, 2018	25.11	25.19	25.11	25.15
3098	NASDAQ	PUI	Tue, Mar 6, 2018	25.48	25.48	25.19	25.19
3097	NASDAQ	PUI	Mon, Mar 5, 2018	25.10	25.59	25.10	25.59
3096	NASDAQ	PUI	Fri, Mar 2, 2018	25.05	25.31	24.92	24.92
3095	NASDAQ	PUI	Thu, Mar 1, 2018	25.51	25.54	25.13	25.14
3094	NASDAQ	PUI	Wed, Feb 28, 2018	25.47	25.61	25.29	25.30
3093	NASDAQ	PUI	Tue, Feb 27, 2018	25.78	26.07	25.55	25.55
3092	NASDAQ	PUI	Mon, Feb 26, 2018	26.20	26.20	25.88	25.91
3091	NASDAQ	PUI	Fri, Feb 23, 2018	25.51	26.07	25.51	26.07
3090	NASDAQ	PUI	Thu, Feb 22, 2018	25.36	25.51	25.32	25.32
3089	NASDAQ	PUI	Wed, Feb 21, 2018	25.51	25.76	25.46	25.46
3088	NASDAQ	PUI	Tue, Feb 20, 2018	25.55	25.59	25.45	25.54
3087	NASDAQ	PUI	Fri, Feb 16, 2018	25.69	25.93	25.61	25.93
3086	NASDAQ	PUI	Thu, Feb 15, 2018	25.21	25.59	25.21	25.59
3085	NASDAQ	PUI	Wed, Feb 14, 2018	25.15	25.32	25.08	25.20
3084	NASDAQ	PUI	Tue, Feb 13, 2018	25.24	25.43	24.98	25.35
3083	NASDAQ	PUI	Mon, Feb 12, 2018	25.28	25.36	25.00	25.36
3082	NASDAQ	PUI	Fri, Feb 9, 2018	24.80	25.07	24.75	25.03
3081	NASDAQ	PUI	Thu, Feb 8, 2018	24.86	25.05	24.57	24.57
3080	NASDAQ	PUI	Wed, Feb 7, 2018	25.10	25.26	24.96	25.09
3079	NASDAQ	PUI	Tue, Feb 6, 2018	24.86	25.20	23.64	24.99
3078	NASDAQ	PUI	Mon, Feb 5, 2018	25.85	25.95	25.26	25.26
3077	NASDAQ	PUI	Fri, Feb 2, 2018	25.98	26.04	25.87	25.93
3076	NASDAQ	PUI	Thu, Feb 1, 2018	26.37	26.50	26.04	26.05
3075	NASDAQ	PUI	Wed, Jan 31, 2018	26.42	26.42	26.25	26.42
3074	NASDAQ	PUI	Tue, Jan 30, 2018	26.26	26.41	26.26	26.35
3073	NASDAQ	PUI	Mon, Jan 29, 2018	26.53	26.53	26.33	26.38
3072	NASDAQ	PUI	Fri, Jan 26, 2018	26.76	26.76	26.50	26.64
3071	NASDAQ	PUI	Thu, Jan 25, 2018	26.52	26.74	26.41	26.74
3070	NASDAQ	PUI	Wed, Jan 24, 2018	26.39	26.47	26.37	26.46
3069	NASDAQ	PUI	Tue, Jan 23, 2018	26.33	26.53	26.30	26.41
3068	NASDAQ	PUI	Mon, Jan 22, 2018	26.21	26.32	26.13	26.18
3067	NASDAQ	PUI	Fri, Jan 19, 2018	26.02	26.20	26.02	26.06
3066	NASDAQ	PUI	Thu, Jan 18, 2018	26.25	26.29	25.97	26.06
3065	NASDAQ	PUI	Wed, Jan 17, 2018	26.20	26.36	26.20	26.32
3064	NASDAQ	PUI	Tue, Jan 16, 2018	26.10	26.35	26.07	26.17
3063	NASDAQ	PUI	Fri, Jan 12, 2018	26.24	26.33	26.14	26.19
3062	NASDAQ	PUI	Thu, Jan 11, 2018	26.41	26.48	26.34	26.34
3061	NASDAQ	PUI	Wed, Jan 10, 2018	26.85	26.85	26.45	26.48
3060	NASDAQ	PUI	Tue, Jan 9, 2018	26.93	27.02	26.89	26.95
3059	NASDAQ	PUI	Mon, Jan 8, 2018	26.93	27.19	26.93	27.19
3058	NASDAQ	PUI	Fri, Jan 5, 2018	27.21	27.21	26.94	27.00
3057	NASDAQ	PUI	Thu, Jan 4, 2018	27.22	27.43	27.08	27.11
3056	NASDAQ	PUI	Wed, Jan 3, 2018	27.33	27.54	27.16	27.25
3055	NASDAQ	PUI	Tue, Jan 2, 2018	27.96	27.96	27.42	27.44
3054	NASDAQ	PUI	Fri, Dec 29, 2017	28.02	28.02	27.77	27.83
3053	NASDAQ	PUI	Thu, Dec 28, 2017	27.65	27.68	27.57	27.66
3052	NASDAQ	PUI	Wed, Dec 27, 2017	27.61	27.67	27.55	27.55
3051	NASDAQ	PUI	Tue, Dec 26, 2017	27.67	27.70	27.44	27.44
3050	NASDAQ	PUI	Fri, Dec 22, 2017	27.67	27.67	27.55	27.61
3049	NASDAQ	PUI	Thu, Dec 21, 2017	27.73	27.73	27.28	27.43
3048	NASDAQ	PUI	Wed, Dec 20, 2017	27.87	28.03	27.77	27.79
3047	NASDAQ	PUI	Tue, Dec 19, 2017	28.51	28.51	27.92	27.94
3046	NASDAQ	PUI	Mon, Dec 18, 2017	28.82	28.82	28.39	28.42
3045	NASDAQ	PUI	Fri, Dec 15, 2017	28.94	29.05	28.88	28.88
3044	NASDAQ	PUI	Thu, Dec 14, 2017	28.75	28.95	28.72	28.74
3043	NASDAQ	PUI	Wed, Dec 13, 2017	28.83	29.04	28.73	28.89
3042	NASDAQ	PUI	Tue, Dec 12, 2017	29.40	29.42	28.84	28.84
3041	NASDAQ	PUI	Mon, Dec 11, 2017	29.43	29.46	29.27	29.46
3040	NASDAQ	PUI	Fri, Dec 8, 2017	29.21	29.34	29.21	29.34
3039	NASDAQ	PUI	Thu, Dec 7, 2017	29.23	29.24	29.10	29.20
3038	NASDAQ	PUI	Wed, Dec 6, 2017	29.03	29.25	29.03	29.18
3037	NASDAQ	PUI	Tue, Dec 5, 2017	29.47	29.47	29.11	29.11
3036	NASDAQ	PUI	Mon, Dec 4, 2017	29.58	29.91	29.52	29.55
3035	NASDAQ	PUI	Fri, Dec 1, 2017	29.97	29.97	29.53	29.70
3034	NASDAQ	PUI	Thu, Nov 30, 2017	29.82	29.87	29.77	29.78
3033	NASDAQ	PUI	Wed, Nov 29, 2017	29.61	29.75	29.55	29.68
3032	NASDAQ	PUI	Tue, Nov 28, 2017	29.53	29.68	29.53	29.57
3031	NASDAQ	PUI	Mon, Nov 27, 2017	29.38	29.48	29.33	29.48
3030	NASDAQ	PUI	Fri, Nov 24, 2017	29.35	29.35	29.24	29.24
3029	NASDAQ	PUI	Wed, Nov 22, 2017	29.31	29.31	29.19	29.25
3028	NASDAQ	PUI	Tue, Nov 21, 2017	29.29	29.42	29.29	29.36
3027	NASDAQ	PUI	Mon, Nov 20, 2017	29.45	29.45	29.19	29.24
3026	NASDAQ	PUI	Fri, Nov 17, 2017	29.46	29.46	29.31	29.38
3025	NASDAQ	PUI	Thu, Nov 16, 2017	29.55	29.60	29.41	29.55
3024	NASDAQ	PUI	Wed, Nov 15, 2017	29.72	29.72	29.49	29.49
3023	NASDAQ	PUI	Tue, Nov 14, 2017	29.16	29.71	29.16	29.71
3022	NASDAQ	PUI	Mon, Nov 13, 2017	28.95	29.32	28.95	29.26
3021	NASDAQ	PUI	Fri, Nov 10, 2017	29.03	29.03	28.97	29.00
3020	NASDAQ	PUI	Thu, Nov 9, 2017	29.15	29.20	29.10	29.10
3019	NASDAQ	PUI	Wed, Nov 8, 2017	29.08	29.22	28.97	29.18
3018	NASDAQ	PUI	Tue, Nov 7, 2017	28.85	29.23	28.85	29.18
3017	NASDAQ	PUI	Mon, Nov 6, 2017	29.05	29.09	28.94	28.95
3016	NASDAQ	PUI	Fri, Nov 3, 2017	28.87	29.04	28.87	28.98
3015	NASDAQ	PUI	Thu, Nov 2, 2017	28.69	29.03	28.69	28.88
3014	NASDAQ	PUI	Wed, Nov 1, 2017	28.90	28.90	28.77	28.77
3013	NASDAQ	PUI	Tue, Oct 31, 2017	28.85	28.99	28.81	28.93
3012	NASDAQ	PUI	Mon, Oct 30, 2017	28.86	28.91	28.77	28.83
3011	NASDAQ	PUI	Fri, Oct 27, 2017	28.89	28.95	28.86	28.95
3010	NASDAQ	PUI	Thu, Oct 26, 2017	28.82	28.91	28.70	28.70
3009	NASDAQ	PUI	Wed, Oct 25, 2017	28.54	28.66	28.33	28.64
3008	NASDAQ	PUI	Tue, Oct 24, 2017	28.63	28.75	28.63	28.75
3007	NASDAQ	PUI	Mon, Oct 23, 2017	28.87	28.87	28.74	28.82
3006	NASDAQ	PUI	Fri, Oct 20, 2017	28.75	28.88	28.69	28.78
3005	NASDAQ	PUI	Thu, Oct 19, 2017	28.55	28.76	28.55	28.76
3004	NASDAQ	PUI	Wed, Oct 18, 2017	28.46	28.60	28.46	28.55
3003	NASDAQ	PUI	Tue, Oct 17, 2017	28.28	28.54	28.28	28.52
3002	NASDAQ	PUI	Mon, Oct 16, 2017	28.40	28.45	28.34	28.34
3001	NASDAQ	PUI	Fri, Oct 13, 2017	28.72	28.72	28.47	28.47
3000	NASDAQ	PUI	Thu, Oct 12, 2017	28.65	28.78	28.64	28.72
2999	NASDAQ	PUI	Wed, Oct 11, 2017	28.64	28.64	28.55	28.56
2998	NASDAQ	PUI	Tue, Oct 10, 2017	28.33	28.48	28.33	28.43
2997	NASDAQ	PUI	Mon, Oct 9, 2017	28.07	28.27	28.07	28.27
2996	NASDAQ	PUI	Fri, Oct 6, 2017	28.19	28.28	28.05	28.12
2995	NASDAQ	PUI	Thu, Oct 5, 2017	28.34	28.34	28.17	28.21
2994	NASDAQ	PUI	Wed, Oct 4, 2017	27.94	28.26	27.94	28.26
2993	NASDAQ	PUI	Tue, Oct 3, 2017	28.00	28.05	27.86	28.01
2992	NASDAQ	PUI	Mon, Oct 2, 2017	27.92	28.15	27.92	28.09
2991	NASDAQ	PUI	Fri, Sep 29, 2017	28.15	28.15	27.89	27.89
2990	NASDAQ	PUI	Thu, Sep 28, 2017	27.94	28.14	27.83	28.09
2989	NASDAQ	PUI	Wed, Sep 27, 2017	28.21	28.26	27.85	27.99
2988	NASDAQ	PUI	Tue, Sep 26, 2017	28.20	28.44	28.20	28.31
2987	NASDAQ	PUI	Mon, Sep 25, 2017	28.12	28.40	28.12	28.33
2986	NASDAQ	PUI	Fri, Sep 22, 2017	28.31	28.34	28.10	28.11
2985	NASDAQ	PUI	Thu, Sep 21, 2017	28.45	28.45	28.31	28.34
2984	NASDAQ	PUI	Wed, Sep 20, 2017	28.60	28.60	28.33	28.36
2983	NASDAQ	PUI	Tue, Sep 19, 2017	28.69	28.69	28.56	28.56
2982	NASDAQ	PUI	Mon, Sep 18, 2017	28.80	28.85	28.50	28.62
2981	NASDAQ	PUI	Fri, Sep 15, 2017	29.02	29.14	28.98	29.14
2980	NASDAQ	PUI	Thu, Sep 14, 2017	28.75	29.05	28.75	28.99
2979	NASDAQ	PUI	Wed, Sep 13, 2017	28.83	28.93	28.80	28.80
2978	NASDAQ	PUI	Tue, Sep 12, 2017	29.20	29.40	28.94	28.96
2977	NASDAQ	PUI	Mon, Sep 11, 2017	29.35	29.49	29.33	29.49
2976	NASDAQ	PUI	Fri, Sep 8, 2017	29.10	29.22	28.97	29.17
2975	NASDAQ	PUI	Thu, Sep 7, 2017	28.99	29.08	28.87	29.05
2974	NASDAQ	PUI	Wed, Sep 6, 2017	29.02	29.06	28.91	28.92
2973	NASDAQ	PUI	Tue, Sep 5, 2017	28.99	29.16	28.83	29.05
2972	NASDAQ	PUI	Fri, Sep 1, 2017	28.99	29.05	28.96	28.99
2971	NASDAQ	PUI	Thu, Aug 31, 2017	29.07	29.07	29.01	29.01
2970	NASDAQ	PUI	Wed, Aug 30, 2017	29.05	29.05	28.99	28.99
2969	NASDAQ	PUI	Tue, Aug 29, 2017	29.13	29.19	29.06	29.06
2968	NASDAQ	PUI	Mon, Aug 28, 2017	29.17	29.20	29.08	29.14
2967	NASDAQ	PUI	Fri, Aug 25, 2017	29.10	29.20	29.08	29.09
2966	NASDAQ	PUI	Thu, Aug 24, 2017	28.96	29.02	28.96	29.00
2965	NASDAQ	PUI	Wed, Aug 23, 2017	28.91	29.01	28.90	29.01
2964	NASDAQ	PUI	Tue, Aug 22, 2017	28.73	29.00	28.71	29.00
2963	NASDAQ	PUI	Mon, Aug 21, 2017	28.65	28.76	28.64	28.75
2962	NASDAQ	PUI	Fri, Aug 18, 2017	28.45	28.75	28.45	28.63
2961	NASDAQ	PUI	Thu, Aug 17, 2017	28.96	28.96	28.53	28.53
2960	NASDAQ	PUI	Wed, Aug 16, 2017	28.62	28.79	28.62	28.75
2959	NASDAQ	PUI	Tue, Aug 15, 2017	28.55	28.66	28.55	28.66
2958	NASDAQ	PUI	Mon, Aug 14, 2017	28.41	28.61	28.41	28.61
2957	NASDAQ	PUI	Fri, Aug 11, 2017	28.50	28.52	28.32	28.42
2956	NASDAQ	PUI	Thu, Aug 10, 2017	28.48	28.71	28.48	28.63
2955	NASDAQ	PUI	Wed, Aug 9, 2017	28.75	28.75	28.58	28.58
2954	NASDAQ	PUI	Tue, Aug 8, 2017	28.46	28.75	28.46	28.73
2953	NASDAQ	PUI	Mon, Aug 7, 2017	28.39	28.52	28.39	28.50
2952	NASDAQ	PUI	Fri, Aug 4, 2017	28.38	28.46	28.30	28.41
2951	NASDAQ	PUI	Thu, Aug 3, 2017	28.31	28.45	28.29	28.43
2950	NASDAQ	PUI	Wed, Aug 2, 2017	28.25	28.43	28.22	28.39
2949	NASDAQ	PUI	Tue, Aug 1, 2017	28.20	28.36	28.20	28.34
2948	NASDAQ	PUI	Mon, Jul 31, 2017	27.83	28.15	27.83	28.12
2947	NASDAQ	PUI	Fri, Jul 28, 2017	28.09	28.11	28.03	28.03
2946	NASDAQ	PUI	Thu, Jul 27, 2017	28.11	28.22	28.11	28.22
2945	NASDAQ	PUI	Wed, Jul 26, 2017	27.96	28.18	27.92	28.18
2944	NASDAQ	PUI	Tue, Jul 25, 2017	27.99	28.06	27.99	27.99
2943	NASDAQ	PUI	Mon, Jul 24, 2017	28.18	28.18	28.00	28.06
2942	NASDAQ	PUI	Fri, Jul 21, 2017	27.88	28.25	27.88	28.24
2941	NASDAQ	PUI	Thu, Jul 20, 2017	27.75	28.05	27.75	28.01
2940	NASDAQ	PUI	Wed, Jul 19, 2017	27.52	27.64	27.51	27.63
2939	NASDAQ	PUI	Tue, Jul 18, 2017	27.34	27.55	27.34	27.55
2938	NASDAQ	PUI	Mon, Jul 17, 2017	27.30	27.42	27.27	27.42
2937	NASDAQ	PUI	Fri, Jul 14, 2017	27.35	27.43	27.33	27.33
2936	NASDAQ	PUI	Thu, Jul 13, 2017	27.17	27.31	27.17	27.20
2935	NASDAQ	PUI	Wed, Jul 12, 2017	27.32	27.41	27.32	27.35
2934	NASDAQ	PUI	Tue, Jul 11, 2017	27.14	27.21	26.97	27.13
2933	NASDAQ	PUI	Mon, Jul 10, 2017	27.27	27.33	27.14	27.14
2932	NASDAQ	PUI	Fri, Jul 7, 2017	27.13	27.37	27.13	27.26
2931	NASDAQ	PUI	Thu, Jul 6, 2017	27.18	27.22	27.14	27.17
2930	NASDAQ	PUI	Wed, Jul 5, 2017	27.33	27.33	27.16	27.25
2929	NASDAQ	PUI	Mon, Jul 3, 2017	27.40	27.60	27.39	27.39
2928	NASDAQ	PUI	Fri, Jun 30, 2017	27.56	27.64	27.48	27.50
2927	NASDAQ	PUI	Thu, Jun 29, 2017	27.59	27.59	27.38	27.46
2926	NASDAQ	PUI	Wed, Jun 28, 2017	27.92	28.01	27.70	27.70
2925	NASDAQ	PUI	Tue, Jun 27, 2017	28.13	28.13	27.88	27.94
2924	NASDAQ	PUI	Mon, Jun 26, 2017	28.02	28.29	28.02	28.20
2923	NASDAQ	PUI	Fri, Jun 23, 2017	28.18	28.22	28.04	28.05
2922	NASDAQ	PUI	Thu, Jun 22, 2017	28.14	28.23	28.09	28.09
2921	NASDAQ	PUI	Wed, Jun 21, 2017	28.16	28.32	28.08	28.16
2920	NASDAQ	PUI	Tue, Jun 20, 2017	28.40	28.40	28.33	28.33
2919	NASDAQ	PUI	Mon, Jun 19, 2017	28.63	28.63	28.38	28.42
2918	NASDAQ	PUI	Fri, Jun 16, 2017	28.47	28.66	28.47	28.65
2917	NASDAQ	PUI	Thu, Jun 15, 2017	28.41	28.65	28.41	28.65
2916	NASDAQ	PUI	Wed, Jun 14, 2017	28.59	28.70	28.48	28.56
2915	NASDAQ	PUI	Tue, Jun 13, 2017	28.30	28.41	28.25	28.38
2914	NASDAQ	PUI	Mon, Jun 12, 2017	28.36	28.48	28.21	28.29
2913	NASDAQ	PUI	Fri, Jun 9, 2017	28.24	28.35	28.24	28.33
2912	NASDAQ	PUI	Thu, Jun 8, 2017	28.46	28.46	28.09	28.29
2911	NASDAQ	PUI	Wed, Jun 7, 2017	28.39	28.49	28.34	28.44
2910	NASDAQ	PUI	Tue, Jun 6, 2017	28.37	28.45	28.35	28.37
2909	NASDAQ	PUI	Mon, Jun 5, 2017	28.61	28.63	28.39	28.42
2908	NASDAQ	PUI	Fri, Jun 2, 2017	28.64	28.76	28.61	28.62
2907	NASDAQ	PUI	Thu, Jun 1, 2017	28.25	28.46	28.25	28.45
2906	NASDAQ	PUI	Wed, May 31, 2017	28.24	28.30	28.15	28.24
2905	NASDAQ	PUI	Tue, May 30, 2017	28.12	28.15	28.03	28.15
2904	NASDAQ	PUI	Fri, May 26, 2017	28.09	28.11	28.03	28.10
2903	NASDAQ	PUI	Thu, May 25, 2017	28.04	28.13	27.72	28.11
2902	NASDAQ	PUI	Wed, May 24, 2017	27.86	27.88	27.78	27.88
2901	NASDAQ	PUI	Tue, May 23, 2017	27.55	27.80	27.55	27.69
2900	NASDAQ	PUI	Mon, May 22, 2017	27.28	27.59	27.28	27.55
2899	NASDAQ	PUI	Fri, May 19, 2017	27.21	27.32	27.07	27.31
2898	NASDAQ	PUI	Thu, May 18, 2017	27.26	27.26	26.95	27.17
2897	NASDAQ	PUI	Wed, May 17, 2017	27.10	27.22	27.02	27.10
2896	NASDAQ	PUI	Tue, May 16, 2017	27.40	27.45	27.10	27.10
2895	NASDAQ	PUI	Mon, May 15, 2017	27.15	27.44	27.15	27.36
2894	NASDAQ	PUI	Fri, May 12, 2017	27.25	27.33	27.25	27.31
2893	NASDAQ	PUI	Thu, May 11, 2017	27.09	27.19	26.98	27.19
2892	NASDAQ	PUI	Wed, May 10, 2017	27.06	27.19	27.04	27.14
2891	NASDAQ	PUI	Tue, May 9, 2017	27.33	27.33	27.01	27.04
2890	NASDAQ	PUI	Mon, May 8, 2017	27.39	27.44	27.24	27.37
2889	NASDAQ	PUI	Fri, May 5, 2017	27.44	27.46	27.33	27.46
2888	NASDAQ	PUI	Thu, May 4, 2017	27.16	27.20	27.05	27.18
2887	NASDAQ	PUI	Wed, May 3, 2017	27.29	27.29	27.17	27.18
2886	NASDAQ	PUI	Tue, May 2, 2017	27.42	27.42	27.24	27.31
2885	NASDAQ	PUI	Mon, May 1, 2017	27.68	27.68	27.31	27.39
2884	NASDAQ	PUI	Fri, Apr 28, 2017	27.91	27.91	27.42	27.53
2883	NASDAQ	PUI	Thu, Apr 27, 2017	27.76	27.88	27.69	27.71
2882	NASDAQ	PUI	Wed, Apr 26, 2017	27.66	27.83	27.60	27.69
2881	NASDAQ	PUI	Tue, Apr 25, 2017	27.64	27.69	27.58	27.69
2880	NASDAQ	PUI	Mon, Apr 24, 2017	27.50	27.66	27.50	27.63
2879	NASDAQ	PUI	Fri, Apr 21, 2017	27.48	27.59	27.46	27.53
2878	NASDAQ	PUI	Thu, Apr 20, 2017	27.58	27.58	27.23	27.43
2877	NASDAQ	PUI	Wed, Apr 19, 2017	27.70	27.70	27.47	27.53
2876	NASDAQ	PUI	Tue, Apr 18, 2017	27.73	27.79	27.61	27.72
2875	NASDAQ	PUI	Mon, Apr 17, 2017	27.62	27.68	27.53	27.68
2874	NASDAQ	PUI	Thu, Apr 13, 2017	27.72	27.72	27.45	27.49
2873	NASDAQ	PUI	Wed, Apr 12, 2017	27.58	27.69	27.45	27.69
2872	NASDAQ	PUI	Tue, Apr 11, 2017	27.47	27.53	27.39	27.51
2871	NASDAQ	PUI	Mon, Apr 10, 2017	27.42	27.50	27.31	27.45
2870	NASDAQ	PUI	Fri, Apr 7, 2017	27.62	27.62	27.40	27.40
2869	NASDAQ	PUI	Thu, Apr 6, 2017	27.62	27.62	27.40	27.54
2868	NASDAQ	PUI	Wed, Apr 5, 2017	27.47	27.58	27.35	27.55
2867	NASDAQ	PUI	Tue, Apr 4, 2017	27.38	27.47	27.20	27.35
2866	NASDAQ	PUI	Mon, Apr 3, 2017	27.38	27.38	27.08	27.23
2865	NASDAQ	PUI	Fri, Mar 31, 2017	27.20	27.36	27.19	27.31
2864	NASDAQ	PUI	Thu, Mar 30, 2017	27.25	27.25	27.10	27.18
2863	NASDAQ	PUI	Wed, Mar 29, 2017	27.19	27.36	27.19	27.34
2862	NASDAQ	PUI	Tue, Mar 28, 2017	27.25	27.41	27.22	27.37
2861	NASDAQ	PUI	Mon, Mar 27, 2017	27.29	27.35	27.17	27.32
2860	NASDAQ	PUI	Fri, Mar 24, 2017	27.30	27.43	27.30	27.38
2859	NASDAQ	PUI	Thu, Mar 23, 2017	27.20	27.44	27.19	27.43
2858	NASDAQ	PUI	Wed, Mar 22, 2017	27.18	27.35	27.08	27.22
2857	NASDAQ	PUI	Tue, Mar 21, 2017	26.89	27.24	26.89	27.19
2856	NASDAQ	PUI	Mon, Mar 20, 2017	27.14	27.14	26.84	26.92
2855	NASDAQ	PUI	Fri, Mar 17, 2017	26.99	27.16	26.99	27.14
2854	NASDAQ	PUI	Thu, Mar 16, 2017	27.30	27.30	27.06	27.06
2853	NASDAQ	PUI	Wed, Mar 15, 2017	26.89	27.40	26.89	27.32
2852	NASDAQ	PUI	Tue, Mar 14, 2017	26.89	26.89	26.77	26.78
2851	NASDAQ	PUI	Mon, Mar 13, 2017	26.78	26.92	26.78	26.89
2850	NASDAQ	PUI	Fri, Mar 10, 2017	26.81	26.81	26.66	26.78
2849	NASDAQ	PUI	Thu, Mar 9, 2017	26.62	26.79	26.60	26.61
2848	NASDAQ	PUI	Wed, Mar 8, 2017	27.00	27.00	26.65	26.65
2847	NASDAQ	PUI	Tue, Mar 7, 2017	27.10	27.20	27.10	27.11
2846	NASDAQ	PUI	Mon, Mar 6, 2017	27.25	27.25	27.13	27.16
2845	NASDAQ	PUI	Fri, Mar 3, 2017	27.23	27.23	27.04	27.20
2844	NASDAQ	PUI	Thu, Mar 2, 2017	27.20	27.38	27.20	27.38
2843	NASDAQ	PUI	Wed, Mar 1, 2017	26.95	27.34	26.95	27.20
2842	NASDAQ	PUI	Tue, Feb 28, 2017	27.17	27.22	27.15	27.19
2841	NASDAQ	PUI	Mon, Feb 27, 2017	27.25	27.25	27.02	27.02
2840	NASDAQ	PUI	Fri, Feb 24, 2017	26.98	27.17	26.98	27.12
2839	NASDAQ	PUI	Thu, Feb 23, 2017	26.81	26.99	26.70	26.93
2838	NASDAQ	PUI	Wed, Feb 22, 2017	26.60	26.67	26.54	26.67
2837	NASDAQ	PUI	Tue, Feb 21, 2017	26.32	26.60	26.26	26.59
2836	NASDAQ	PUI	Fri, Feb 17, 2017	26.37	26.37	26.14	26.36
2835	NASDAQ	PUI	Thu, Feb 16, 2017	26.09	26.32	26.09	26.32
2834	NASDAQ	PUI	Wed, Feb 15, 2017	25.99	26.12	25.96	26.12
2833	NASDAQ	PUI	Tue, Feb 14, 2017	26.30	26.30	26.03	26.13
2832	NASDAQ	PUI	Mon, Feb 13, 2017	26.27	26.31	26.23	26.31
2831	NASDAQ	PUI	Fri, Feb 10, 2017	26.04	26.24	26.04	26.24
2830	NASDAQ	PUI	Thu, Feb 9, 2017	26.11	26.20	26.02	26.05
2829	NASDAQ	PUI	Wed, Feb 8, 2017	26.01	26.15	26.01	26.14
2828	NASDAQ	PUI	Tue, Feb 7, 2017	25.97	26.05	25.90	25.94
2827	NASDAQ	PUI	Mon, Feb 6, 2017	26.08	26.08	25.92	25.93
2826	NASDAQ	PUI	Fri, Feb 3, 2017	26.02	26.31	26.02	26.07
2825	NASDAQ	PUI	Thu, Feb 2, 2017	25.67	25.93	25.67	25.93
2824	NASDAQ	PUI	Wed, Feb 1, 2017	26.02	26.02	25.57	25.62
2823	NASDAQ	PUI	Tue, Jan 31, 2017	25.67	26.04	25.67	26.04
2822	NASDAQ	PUI	Mon, Jan 30, 2017	25.70	25.70	25.53	25.64
2821	NASDAQ	PUI	Fri, Jan 27, 2017	25.81	25.81	25.71	25.76
2820	NASDAQ	PUI	Thu, Jan 26, 2017	25.76	25.84	25.70	25.78
2819	NASDAQ	PUI	Wed, Jan 25, 2017	25.72	25.75	25.64	25.72
2818	NASDAQ	PUI	Tue, Jan 24, 2017	25.64	25.78	25.62	25.75
2817	NASDAQ	PUI	Mon, Jan 23, 2017	25.68	25.86	25.65	25.69
2816	NASDAQ	PUI	Fri, Jan 20, 2017	25.82	25.82	25.68	25.76
2815	NASDAQ	PUI	Thu, Jan 19, 2017	25.88	25.88	25.61	25.66
2814	NASDAQ	PUI	Wed, Jan 18, 2017	25.81	26.00	25.81	25.90
2813	NASDAQ	PUI	Tue, Jan 17, 2017	25.73	25.99	25.73	25.86
2812	NASDAQ	PUI	Fri, Jan 13, 2017	25.54	25.78	25.54	25.68
2811	NASDAQ	PUI	Thu, Jan 12, 2017	25.62	25.68	25.48	25.68
2810	NASDAQ	PUI	Wed, Jan 11, 2017	25.43	25.62	25.43	25.62
2809	NASDAQ	PUI	Tue, Jan 10, 2017	25.35	25.42	25.24	25.38
2808	NASDAQ	PUI	Mon, Jan 9, 2017	25.86	25.86	25.38	25.38
2807	NASDAQ	PUI	Fri, Jan 6, 2017	25.69	25.86	25.69	25.79
2806	NASDAQ	PUI	Thu, Jan 5, 2017	25.88	25.88	25.74	25.84
2805	NASDAQ	PUI	Wed, Jan 4, 2017	25.66	25.91	25.66	25.81
2804	NASDAQ	PUI	Tue, Jan 3, 2017	25.58	25.67	25.47	25.59
2803	NASDAQ	PUI	Fri, Dec 30, 2016	25.82	25.82	25.54	25.62
2802	NASDAQ	PUI	Thu, Dec 29, 2016	25.56	25.80	25.56	25.76
2801	NASDAQ	PUI	Wed, Dec 28, 2016	25.70	25.70	25.46	25.46
2800	NASDAQ	PUI	Tue, Dec 27, 2016	25.74	25.86	25.68	25.76
2799	NASDAQ	PUI	Fri, Dec 23, 2016	25.76	25.81	25.68	25.74
2798	NASDAQ	PUI	Thu, Dec 22, 2016	25.65	25.75	25.63	25.71
2797	NASDAQ	PUI	Wed, Dec 21, 2016	25.66	25.88	25.66	25.66
2796	NASDAQ	PUI	Tue, Dec 20, 2016	25.62	25.77	25.62	25.73
2795	NASDAQ	PUI	Mon, Dec 19, 2016	25.52	25.69	25.50	25.67
2794	NASDAQ	PUI	Fri, Dec 16, 2016	25.37	25.62	25.37	25.52
2793	NASDAQ	PUI	Thu, Dec 15, 2016	25.43	25.73	25.38	25.72
2792	NASDAQ	PUI	Wed, Dec 14, 2016	26.05	26.09	25.51	25.51
2791	NASDAQ	PUI	Tue, Dec 13, 2016	25.77	26.07	25.77	26.06
2790	NASDAQ	PUI	Mon, Dec 12, 2016	25.65	25.89	25.65	25.85
2789	NASDAQ	PUI	Fri, Dec 9, 2016	25.45	25.64	25.45	25.63
2788	NASDAQ	PUI	Thu, Dec 8, 2016	25.08	25.48	25.00	25.46
2787	NASDAQ	PUI	Wed, Dec 7, 2016	24.96	25.32	24.96	25.30
2786	NASDAQ	PUI	Tue, Dec 6, 2016	24.99	25.08	24.88	24.97
2785	NASDAQ	PUI	Mon, Dec 5, 2016	24.93	25.00	24.66	25.00
2784	NASDAQ	PUI	Fri, Dec 2, 2016	24.85	25.07	24.80	24.89
2783	NASDAQ	PUI	Thu, Dec 1, 2016	24.88	24.91	24.57	24.71
2782	NASDAQ	PUI	Wed, Nov 30, 2016	25.45	25.46	24.99	25.00
2781	NASDAQ	PUI	Tue, Nov 29, 2016	25.72	25.78	25.69	25.70
2780	NASDAQ	PUI	Mon, Nov 28, 2016	25.33	25.67	25.33	25.65
2779	NASDAQ	PUI	Fri, Nov 25, 2016	25.28	25.33	25.18	25.27
2778	NASDAQ	PUI	Wed, Nov 23, 2016	24.93	25.09	24.91	24.94
2777	NASDAQ	PUI	Tue, Nov 22, 2016	24.95	25.21	24.95	25.19
2776	NASDAQ	PUI	Mon, Nov 21, 2016	24.75	24.95	24.75	24.94
2775	NASDAQ	PUI	Fri, Nov 18, 2016	24.74	24.78	24.60	24.69
2774	NASDAQ	PUI	Thu, Nov 17, 2016	24.52	24.81	24.52	24.66
2773	NASDAQ	PUI	Wed, Nov 16, 2016	24.75	24.81	24.50	24.66
2772	NASDAQ	PUI	Tue, Nov 15, 2016	24.49	24.83	24.49	24.79
2771	NASDAQ	PUI	Mon, Nov 14, 2016	24.34	24.44	24.12	24.40
2770	NASDAQ	PUI	Fri, Nov 11, 2016	24.39	24.65	24.34	24.41
2769	NASDAQ	PUI	Thu, Nov 10, 2016	24.82	24.82	23.94	24.34
2768	NASDAQ	PUI	Wed, Nov 9, 2016	25.21	25.21	24.78	24.87
2767	NASDAQ	PUI	Tue, Nov 8, 2016	25.53	25.66	25.47	25.54
2766	NASDAQ	PUI	Mon, Nov 7, 2016	24.95	25.31	24.79	25.29
2765	NASDAQ	PUI	Fri, Nov 4, 2016	25.21	25.22	24.76	24.77
2764	NASDAQ	PUI	Thu, Nov 3, 2016	24.66	24.90	24.66	24.83
2763	NASDAQ	PUI	Wed, Nov 2, 2016	24.74	24.84	24.63	24.75
2762	NASDAQ	PUI	Tue, Nov 1, 2016	25.65	25.65	25.11	25.16
2761	NASDAQ	PUI	Mon, Oct 31, 2016	25.20	25.73	25.20	25.65
2760	NASDAQ	PUI	Fri, Oct 28, 2016	25.10	25.34	25.10	25.21
2759	NASDAQ	PUI	Thu, Oct 27, 2016	25.18	25.18	24.99	25.13
2758	NASDAQ	PUI	Wed, Oct 26, 2016	25.19	25.26	25.09	25.23
2757	NASDAQ	PUI	Tue, Oct 25, 2016	25.11	25.24	25.09	25.24
2756	NASDAQ	PUI	Mon, Oct 24, 2016	25.18	25.26	25.02	25.12
2755	NASDAQ	PUI	Fri, Oct 21, 2016	25.08	25.11	24.96	25.06
2754	NASDAQ	PUI	Thu, Oct 20, 2016	25.24	25.32	25.15	25.18
2753	NASDAQ	PUI	Wed, Oct 19, 2016	25.12	25.31	25.11	25.23
2752	NASDAQ	PUI	Tue, Oct 18, 2016	25.21	25.28	24.99	25.23
2751	NASDAQ	PUI	Mon, Oct 17, 2016	25.00	25.09	24.97	25.05
2750	NASDAQ	PUI	Fri, Oct 14, 2016	24.99	25.13	24.88	24.94
2749	NASDAQ	PUI	Thu, Oct 13, 2016	24.68	25.15	24.68	25.02
2748	NASDAQ	PUI	Wed, Oct 12, 2016	24.57	24.77	24.57	24.76
2747	NASDAQ	PUI	Tue, Oct 11, 2016	24.60	24.68	24.47	24.50
2746	NASDAQ	PUI	Mon, Oct 10, 2016	24.67	24.89	24.67	24.89
2745	NASDAQ	PUI	Fri, Oct 7, 2016	25.01	25.04	24.65	24.68
2744	NASDAQ	PUI	Thu, Oct 6, 2016	24.71	24.87	24.46	24.80
2743	NASDAQ	PUI	Wed, Oct 5, 2016	24.93	25.08	24.77	24.79
2742	NASDAQ	PUI	Tue, Oct 4, 2016	25.48	25.48	24.76	24.87
2741	NASDAQ	PUI	Mon, Oct 3, 2016	25.83	25.83	25.40	25.53
2740	NASDAQ	PUI	Fri, Sep 30, 2016	26.07	26.09	25.78	25.87
2739	NASDAQ	PUI	Thu, Sep 29, 2016	26.33	26.33	25.96	26.03
2738	NASDAQ	PUI	Wed, Sep 28, 2016	26.43	26.43	26.12	26.40
2737	NASDAQ	PUI	Tue, Sep 27, 2016	26.75	26.83	26.35	26.40
2736	NASDAQ	PUI	Mon, Sep 26, 2016	26.61	26.74	26.61	26.66
2735	NASDAQ	PUI	Fri, Sep 23, 2016	26.74	26.81	26.64	26.68
2734	NASDAQ	PUI	Thu, Sep 22, 2016	26.69	26.79	26.54	26.78
2733	NASDAQ	PUI	Wed, Sep 21, 2016	26.02	26.50	25.94	26.49
2732	NASDAQ	PUI	Tue, Sep 20, 2016	25.97	26.09	25.91	25.91
2731	NASDAQ	PUI	Mon, Sep 19, 2016	25.63	25.93	25.63	25.92
2730	NASDAQ	PUI	Fri, Sep 16, 2016	25.27	25.59	25.18	25.59
2729	NASDAQ	PUI	Thu, Sep 15, 2016	25.44	25.56	25.42	25.32
2728	NASDAQ	PUI	Wed, Sep 14, 2016	25.32	25.50	25.25	25.35
2727	NASDAQ	PUI	Tue, Sep 13, 2016	25.56	25.56	25.17	25.31
2726	NASDAQ	PUI	Mon, Sep 12, 2016	25.20	25.73	24.97	25.69
2725	NASDAQ	PUI	Fri, Sep 9, 2016	26.05	26.05	25.29	25.29
2724	NASDAQ	PUI	Thu, Sep 8, 2016	26.12	26.31	26.12	26.29
2723	NASDAQ	PUI	Wed, Sep 7, 2016	26.12	26.43	26.01	26.21
2722	NASDAQ	PUI	Tue, Sep 6, 2016	25.85	26.14	25.85	26.11
2721	NASDAQ	PUI	Fri, Sep 2, 2016	25.50	25.85	25.50	25.83
2720	NASDAQ	PUI	Thu, Sep 1, 2016	25.49	25.57	25.43	25.46
2719	NASDAQ	PUI	Wed, Aug 31, 2016	25.50	25.56	25.38	25.56
2718	NASDAQ	PUI	Tue, Aug 30, 2016	25.73	25.84	25.46	25.50
2717	NASDAQ	PUI	Mon, Aug 29, 2016	25.58	25.81	25.58	25.77
2716	NASDAQ	PUI	Fri, Aug 26, 2016	26.15	26.28	25.48	25.53
2715	NASDAQ	PUI	Thu, Aug 25, 2016	26.03	26.13	25.98	26.09
2714	NASDAQ	PUI	Wed, Aug 24, 2016	26.10	26.10	25.85	25.97
2713	NASDAQ	PUI	Tue, Aug 23, 2016	26.16	26.33	26.07	26.07
2712	NASDAQ	PUI	Mon, Aug 22, 2016	26.08	26.27	26.06	26.17
2711	NASDAQ	PUI	Fri, Aug 19, 2016	26.29	26.29	25.99	26.12
2710	NASDAQ	PUI	Thu, Aug 18, 2016	26.01	26.42	26.01	26.40
2709	NASDAQ	PUI	Wed, Aug 17, 2016	25.80	26.07	25.56	26.02
2708	NASDAQ	PUI	Tue, Aug 16, 2016	26.10	26.10	25.80	25.80
2707	NASDAQ	PUI	Mon, Aug 15, 2016	26.62	26.62	26.14	26.15
2706	NASDAQ	PUI	Fri, Aug 12, 2016	26.65	26.76	26.53	26.56
2705	NASDAQ	PUI	Thu, Aug 11, 2016	26.61	26.61	26.47	26.54
2704	NASDAQ	PUI	Wed, Aug 10, 2016	26.55	26.56	26.46	26.53
2703	NASDAQ	PUI	Tue, Aug 9, 2016	26.54	26.65	26.49	26.55
2702	NASDAQ	PUI	Mon, Aug 8, 2016	26.65	26.76	26.51	26.55
2701	NASDAQ	PUI	Fri, Aug 5, 2016	27.03	27.03	26.66	26.67
2700	NASDAQ	PUI	Thu, Aug 4, 2016	27.15	27.34	27.10	27.16
2699	NASDAQ	PUI	Wed, Aug 3, 2016	27.26	27.27	27.07	27.16
2698	NASDAQ	PUI	Tue, Aug 2, 2016	27.43	27.44	27.28	27.34
2697	NASDAQ	PUI	Mon, Aug 1, 2016	27.39	27.56	27.39	27.51
2696	NASDAQ	PUI	Fri, Jul 29, 2016	27.37	27.60	27.30	27.52
2695	NASDAQ	PUI	Thu, Jul 28, 2016	27.14	27.39	27.14	27.35
2694	NASDAQ	PUI	Wed, Jul 27, 2016	27.53	27.53	26.93	27.24
2693	NASDAQ	PUI	Tue, Jul 26, 2016	27.74	27.74	27.45	27.50
2692	NASDAQ	PUI	Mon, Jul 25, 2016	27.77	27.77	27.52	27.65
2691	NASDAQ	PUI	Fri, Jul 22, 2016	27.32	27.83	27.32	27.77
2690	NASDAQ	PUI	Thu, Jul 21, 2016	27.37	27.47	27.25	27.43
2689	NASDAQ	PUI	Wed, Jul 20, 2016	27.54	27.54	27.34	27.39
2688	NASDAQ	PUI	Tue, Jul 19, 2016	27.53	27.53	27.43	27.49
2687	NASDAQ	PUI	Mon, Jul 18, 2016	27.49	27.62	27.47	27.54
2686	NASDAQ	PUI	Fri, Jul 15, 2016	27.44	27.59	27.41	27.53
2685	NASDAQ	PUI	Thu, Jul 14, 2016	27.46	27.55	27.36	27.45
2684	NASDAQ	PUI	Wed, Jul 13, 2016	27.55	27.75	27.55	27.66
2683	NASDAQ	PUI	Tue, Jul 12, 2016	27.84	27.90	27.49	27.50
2682	NASDAQ	PUI	Mon, Jul 11, 2016	27.79	27.80	27.47	27.79
2681	NASDAQ	PUI	Fri, Jul 8, 2016	27.59	27.77	27.26	27.76
2680	NASDAQ	PUI	Thu, Jul 7, 2016	28.17	28.17	27.47	27.52
2679	NASDAQ	PUI	Wed, Jul 6, 2016	28.16	28.16	27.82	28.06
2678	NASDAQ	PUI	Tue, Jul 5, 2016	28.01	28.05	27.85	28.03
2677	NASDAQ	PUI	Fri, Jul 1, 2016	28.04	28.05	27.55	27.82
2676	NASDAQ	PUI	Thu, Jun 30, 2016	27.53	27.88	27.31	27.88
2675	NASDAQ	PUI	Wed, Jun 29, 2016	27.35	27.44	27.24	27.30
2674	NASDAQ	PUI	Tue, Jun 28, 2016	27.19	27.19	26.84	27.17
2673	NASDAQ	PUI	Mon, Jun 27, 2016	26.71	27.04	26.41	26.98
2672	NASDAQ	PUI	Fri, Jun 24, 2016	26.46	27.00	26.11	26.77
2671	NASDAQ	PUI	Thu, Jun 23, 2016	26.65	26.71	26.50	26.71
2670	NASDAQ	PUI	Wed, Jun 22, 2016	26.77	26.77	26.51	26.53
2669	NASDAQ	PUI	Tue, Jun 21, 2016	26.72	26.79	26.46	26.72
2668	NASDAQ	PUI	Mon, Jun 20, 2016	26.69	26.86	26.44	26.58
2667	NASDAQ	PUI	Fri, Jun 17, 2016	26.65	26.65	26.42	26.65
2666	NASDAQ	PUI	Thu, Jun 16, 2016	26.63	26.84	26.55	26.62
2665	NASDAQ	PUI	Wed, Jun 15, 2016	26.88	26.88	26.58	26.61
2664	NASDAQ	PUI	Tue, Jun 14, 2016	26.65	26.80	26.62	26.79
2663	NASDAQ	PUI	Mon, Jun 13, 2016	26.86	26.86	26.62	26.64
2662	NASDAQ	PUI	Fri, Jun 10, 2016	26.94	26.94	26.60	26.66
2661	NASDAQ	PUI	Thu, Jun 9, 2016	26.68	26.86	26.57	26.85
2660	NASDAQ	PUI	Wed, Jun 8, 2016	26.59	26.65	26.41	26.63
2659	NASDAQ	PUI	Tue, Jun 7, 2016	26.51	26.56	26.39	26.44
2658	NASDAQ	PUI	Mon, Jun 6, 2016	26.56	26.56	26.29	26.36
2657	NASDAQ	PUI	Fri, Jun 3, 2016	26.21	26.49	26.21	26.41
2656	NASDAQ	PUI	Thu, Jun 2, 2016	25.97	25.99	25.72	25.97
2655	NASDAQ	PUI	Wed, Jun 1, 2016	25.81	25.99	25.61	25.97
2654	NASDAQ	PUI	Tue, May 31, 2016	25.71	25.90	25.71	25.84
2653	NASDAQ	PUI	Fri, May 27, 2016	25.49	25.66	25.49	25.64
2652	NASDAQ	PUI	Thu, May 26, 2016	25.36	25.54	25.33	25.51
2651	NASDAQ	PUI	Wed, May 25, 2016	25.25	25.37	25.16	25.27
2650	NASDAQ	PUI	Tue, May 24, 2016	25.11	25.36	24.96	25.34
2649	NASDAQ	PUI	Mon, May 23, 2016	25.31	25.31	25.01	25.01
2648	NASDAQ	PUI	Fri, May 20, 2016	25.06	25.22	25.06	25.22
2647	NASDAQ	PUI	Thu, May 19, 2016	24.80	25.13	24.73	25.11
2646	NASDAQ	PUI	Wed, May 18, 2016	25.19	25.43	24.82	24.89
2645	NASDAQ	PUI	Tue, May 17, 2016	25.85	25.93	25.27	25.35
2644	NASDAQ	PUI	Mon, May 16, 2016	25.87	25.94	25.75	25.93
2643	NASDAQ	PUI	Fri, May 13, 2016	25.84	25.97	25.79	25.85
2642	NASDAQ	PUI	Thu, May 12, 2016	25.66	26.00	25.66	25.92
2641	NASDAQ	PUI	Wed, May 11, 2016	25.72	25.88	25.68	25.81
2640	NASDAQ	PUI	Tue, May 10, 2016	25.86	25.88	25.76	25.83
2639	NASDAQ	PUI	Mon, May 9, 2016	25.59	25.78	25.59	25.72
2638	NASDAQ	PUI	Fri, May 6, 2016	25.52	25.62	25.40	25.60
2637	NASDAQ	PUI	Thu, May 5, 2016	25.70	25.85	25.57	25.61
2636	NASDAQ	PUI	Wed, May 4, 2016	25.23	25.81	25.23	25.70
2635	NASDAQ	PUI	Tue, May 3, 2016	25.29	25.37	25.10	25.25
2634	NASDAQ	PUI	Mon, May 2, 2016	25.11	25.41	25.08	25.32
2633	NASDAQ	PUI	Fri, Apr 29, 2016	24.94	25.14	24.84	25.12
2632	NASDAQ	PUI	Thu, Apr 28, 2016	24.85	25.04	24.77	24.95
2631	NASDAQ	PUI	Wed, Apr 27, 2016	24.70	25.07	24.65	24.94
2630	NASDAQ	PUI	Tue, Apr 26, 2016	24.67	24.75	24.60	24.66
2629	NASDAQ	PUI	Mon, Apr 25, 2016	24.53	24.59	24.44	24.56
2628	NASDAQ	PUI	Fri, Apr 22, 2016	24.34	24.57	24.34	24.53
2627	NASDAQ	PUI	Thu, Apr 21, 2016	24.80	24.80	24.29	24.30
2626	NASDAQ	PUI	Wed, Apr 20, 2016	25.43	25.43	24.86	24.88
2625	NASDAQ	PUI	Tue, Apr 19, 2016	25.40	25.45	25.29	25.45
2624	NASDAQ	PUI	Mon, Apr 18, 2016	25.18	25.34	25.08	25.29
2623	NASDAQ	PUI	Fri, Apr 15, 2016	25.02	25.25	25.01	25.20
2622	NASDAQ	PUI	Thu, Apr 14, 2016	25.07	25.07	24.97	24.98
2621	NASDAQ	PUI	Wed, Apr 13, 2016	25.26	25.26	24.93	25.08
2620	NASDAQ	PUI	Tue, Apr 12, 2016	25.01	25.20	24.92	25.17
2619	NASDAQ	PUI	Mon, Apr 11, 2016	25.17	25.19	24.94	24.96
2618	NASDAQ	PUI	Fri, Apr 8, 2016	25.07	25.18	25.02	25.05
2617	NASDAQ	PUI	Thu, Apr 7, 2016	24.86	24.99	24.80	24.88
2616	NASDAQ	PUI	Wed, Apr 6, 2016	24.90	24.90	24.73	24.89
2615	NASDAQ	PUI	Tue, Apr 5, 2016	25.35	25.35	25.35	24.87
2614	NASDAQ	PUI	Mon, Apr 4, 2016	25.49	25.53	25.29	25.35
2613	NASDAQ	PUI	Fri, Apr 1, 2016	25.38	25.48	25.17	25.47
2612	NASDAQ	PUI	Thu, Mar 31, 2016	25.38	25.42	25.27	25.38
2611	NASDAQ	PUI	Wed, Mar 30, 2016	25.49	25.53	25.28	25.35
2610	NASDAQ	PUI	Tue, Mar 29, 2016	25.00	25.30	25.00	25.42
2609	NASDAQ	PUI	Mon, Mar 28, 2016	25.12	25.12	24.87	24.96
2608	NASDAQ	PUI	Thu, Mar 24, 2016	25.00	25.04	24.87	25.04
2607	NASDAQ	PUI	Wed, Mar 23, 2016	24.90	25.03	24.73	24.98
2606	NASDAQ	PUI	Tue, Mar 22, 2016	24.81	24.98	24.81	24.84
2605	NASDAQ	PUI	Mon, Mar 21, 2016	24.86	24.97	24.67	24.86
2604	NASDAQ	PUI	Fri, Mar 18, 2016	25.20	25.20	24.93	24.93
2603	NASDAQ	PUI	Thu, Mar 17, 2016	24.97	25.24	24.96	25.11
2602	NASDAQ	PUI	Wed, Mar 16, 2016	24.77	24.98	24.53	24.93
2601	NASDAQ	PUI	Tue, Mar 15, 2016	24.69	24.69	24.69	24.75
2600	NASDAQ	PUI	Mon, Mar 14, 2016	24.74	24.75	24.59	24.70
2599	NASDAQ	PUI	Fri, Mar 11, 2016	24.62	24.62	24.62	24.69
2598	NASDAQ	PUI	Thu, Mar 10, 2016	24.64	24.64	24.64	24.62
2597	NASDAQ	PUI	Wed, Mar 9, 2016	24.51	24.69	24.51	24.64
2596	NASDAQ	PUI	Tue, Mar 8, 2016	24.40	24.60	24.31	24.52
2595	NASDAQ	PUI	Mon, Mar 7, 2016	24.25	24.36	24.16	24.30
2594	NASDAQ	PUI	Fri, Mar 4, 2016	23.93	24.32	23.85	24.24
2593	NASDAQ	PUI	Thu, Mar 3, 2016	23.98	23.98	23.98	24.04
2592	NASDAQ	PUI	Wed, Mar 2, 2016	23.87	23.98	23.35	23.98
2591	NASDAQ	PUI	Tue, Mar 1, 2016	23.92	24.03	23.67	23.79
2590	NASDAQ	PUI	Mon, Feb 29, 2016	23.80	24.05	23.78	23.88
2589	NASDAQ	PUI	Fri, Feb 26, 2016	24.31	24.31	23.73	23.77
2588	NASDAQ	PUI	Thu, Feb 25, 2016	24.53	24.53	24.32	24.46
2587	NASDAQ	PUI	Wed, Feb 24, 2016	24.10	24.35	24.10	24.35
2586	NASDAQ	PUI	Tue, Feb 23, 2016	24.15	24.22	24.02	24.17
2585	NASDAQ	PUI	Mon, Feb 22, 2016	24.09	24.15	23.99	24.12
2584	NASDAQ	PUI	Fri, Feb 19, 2016	23.99	24.05	23.88	23.92
2583	NASDAQ	PUI	Thu, Feb 18, 2016	23.69	24.09	23.69	24.02
2582	NASDAQ	PUI	Wed, Feb 17, 2016	23.85	23.85	23.52	23.64
2581	NASDAQ	PUI	Tue, Feb 16, 2016	23.61	23.74	23.49	23.69
2580	NASDAQ	PUI	Fri, Feb 12, 2016	23.64	23.74	23.39	23.55
2579	NASDAQ	PUI	Thu, Feb 11, 2016	23.88	24.01	23.64	23.70
2578	NASDAQ	PUI	Wed, Feb 10, 2016	24.02	24.11	23.65	23.96
2577	NASDAQ	PUI	Tue, Feb 9, 2016	23.86	24.04	23.75	23.96
2576	NASDAQ	PUI	Mon, Feb 8, 2016	23.84	23.92	23.55	23.77
2575	NASDAQ	PUI	Fri, Feb 5, 2016	23.81	23.91	23.46	23.81
2574	NASDAQ	PUI	Thu, Feb 4, 2016	24.05	24.43	23.78	23.83
2573	NASDAQ	PUI	Wed, Feb 3, 2016	24.20	24.21	23.85	24.06
2572	NASDAQ	PUI	Tue, Feb 2, 2016	23.56	23.81	23.46	23.81
2571	NASDAQ	PUI	Mon, Feb 1, 2016	23.43	23.73	23.38	23.61
2570	NASDAQ	PUI	Fri, Jan 29, 2016	23.09	23.43	23.09	23.43
2569	NASDAQ	PUI	Thu, Jan 28, 2016	22.58	22.97	22.58	22.88
2568	NASDAQ	PUI	Wed, Jan 27, 2016	22.46	22.58	22.28	22.46
2567	NASDAQ	PUI	Tue, Jan 26, 2016	22.55	22.55	22.39	22.46
2566	NASDAQ	PUI	Mon, Jan 25, 2016	22.39	22.42	22.17	22.22
2565	NASDAQ	PUI	Fri, Jan 22, 2016	22.16	22.45	22.15	22.43
2564	NASDAQ	PUI	Thu, Jan 21, 2016	22.00	22.08	21.80	21.94
2563	NASDAQ	PUI	Wed, Jan 20, 2016	22.35	22.36	21.74	22.04
2562	NASDAQ	PUI	Tue, Jan 19, 2016	22.28	22.58	22.28	22.53
2561	NASDAQ	PUI	Fri, Jan 15, 2016	22.20	22.20	21.88	21.90
2560	NASDAQ	PUI	Thu, Jan 14, 2016	21.95	22.51	21.95	22.51
2559	NASDAQ	PUI	Wed, Jan 13, 2016	22.09	22.23	21.98	21.98
2558	NASDAQ	PUI	Tue, Jan 12, 2016	22.24	22.24	21.96	22.10
2557	NASDAQ	PUI	Mon, Jan 11, 2016	22.16	22.24	22.09	22.24
2556	NASDAQ	PUI	Fri, Jan 8, 2016	22.09	22.12	22.00	22.00
2555	NASDAQ	PUI	Thu, Jan 7, 2016	22.08	22.09	21.98	22.09
2554	NASDAQ	PUI	Wed, Jan 6, 2016	22.14	22.29	22.14	22.22
2553	NASDAQ	PUI	Tue, Jan 5, 2016	22.05	22.26	21.97	22.26
2552	NASDAQ	PUI	Mon, Jan 4, 2016	22.13	22.13	21.96	21.96
2551	NASDAQ	PUI	Thu, Dec 31, 2015	22.56	22.56	22.35	22.41
2550	NASDAQ	PUI	Wed, Dec 30, 2015	22.60	22.60	22.60	22.60
2549	NASDAQ	PUI	Tue, Dec 29, 2015	22.52	22.52	22.52	22.52
2548	NASDAQ	PUI	Mon, Dec 28, 2015	22.29	22.52	22.29	22.52
2547	NASDAQ	PUI	Thu, Dec 24, 2015	22.30	22.30	22.30	22.30
2546	NASDAQ	PUI	Wed, Dec 23, 2015	22.30	22.30	22.30	22.30
2545	NASDAQ	PUI	Tue, Dec 22, 2015	21.93	22.04	21.79	22.04
2544	NASDAQ	PUI	Mon, Dec 21, 2015	22.02	22.02	22.02	22.02
2543	NASDAQ	PUI	Fri, Dec 18, 2015	21.87	22.04	21.76	22.04
2542	NASDAQ	PUI	Thu, Dec 17, 2015	22.34	22.50	22.27	22.40
2541	NASDAQ	PUI	Wed, Dec 16, 2015	21.80	22.18	21.80	22.18
2540	NASDAQ	PUI	Tue, Dec 15, 2015	21.70	21.88	21.70	21.77
2539	NASDAQ	PUI	Mon, Dec 14, 2015	21.54	21.55	21.40	21.40
2538	NASDAQ	PUI	Fri, Dec 11, 2015	21.56	21.61	21.49	21.50
2537	NASDAQ	PUI	Thu, Dec 10, 2015	21.76	21.76	21.76	21.76
2536	NASDAQ	PUI	Wed, Dec 9, 2015	22.01	22.12	21.96	21.97
2535	NASDAQ	PUI	Tue, Dec 8, 2015	21.99	22.08	21.89	22.06
2534	NASDAQ	PUI	Mon, Dec 7, 2015	21.95	21.97	21.88	21.96
2533	NASDAQ	PUI	Fri, Dec 4, 2015	21.86	21.96	21.86	21.96
2532	NASDAQ	PUI	Thu, Dec 3, 2015	21.83	21.83	21.70	21.75
2531	NASDAQ	PUI	Wed, Dec 2, 2015	21.91	21.93	21.87	21.87
2530	NASDAQ	PUI	Tue, Dec 1, 2015	22.22	22.27	22.22	22.26
2529	NASDAQ	PUI	Mon, Nov 30, 2015	22.24	22.24	22.22	22.22
2528	NASDAQ	PUI	Wed, Nov 25, 2015	21.94	22.03	21.93	22.03
2527	NASDAQ	PUI	Tue, Nov 24, 2015	21.91	22.00	21.91	22.00
2526	NASDAQ	PUI	Mon, Nov 23, 2015	22.23	22.25	22.11	22.11
2525	NASDAQ	PUI	Fri, Nov 20, 2015	22.28	22.30	22.22	22.22
2524	NASDAQ	PUI	Thu, Nov 19, 2015	21.94	22.14	21.94	22.14
2523	NASDAQ	PUI	Wed, Nov 18, 2015	21.63	21.63	21.61	21.61
2522	NASDAQ	PUI	Tue, Nov 17, 2015	21.83	21.83	21.64	21.67
2521	NASDAQ	PUI	Mon, Nov 16, 2015	21.78	22.00	21.78	22.00
2520	NASDAQ	PUI	Fri, Nov 13, 2015	21.81	21.81	21.65	21.65
2519	NASDAQ	PUI	Thu, Nov 12, 2015	22.03	22.03	21.78	21.84
2518	NASDAQ	PUI	Wed, Nov 11, 2015	21.99	22.10	21.96	22.10
2517	NASDAQ	PUI	Tue, Nov 10, 2015	21.86	21.89	21.86	21.89
2516	NASDAQ	PUI	Mon, Nov 9, 2015	21.50	21.68	21.50	21.68
2515	NASDAQ	PUI	Fri, Nov 6, 2015	22.04	22.04	21.52	21.53
2514	NASDAQ	PUI	Thu, Nov 5, 2015	22.61	22.61	22.47	22.47
2513	NASDAQ	PUI	Wed, Nov 4, 2015	22.50	22.64	22.50	22.57
2512	NASDAQ	PUI	Tue, Nov 3, 2015	22.34	22.50	22.31	22.50
2511	NASDAQ	PUI	Mon, Nov 2, 2015	22.48	22.51	22.27	22.40
2510	NASDAQ	PUI	Fri, Oct 30, 2015	22.27	22.49	22.27	22.49
2509	NASDAQ	PUI	Thu, Oct 29, 2015	22.32	22.32	22.19	22.19
2508	NASDAQ	PUI	Wed, Oct 28, 2015	22.59	22.59	22.37	22.37
2507	NASDAQ	PUI	Tue, Oct 27, 2015	22.55	22.55	22.55	22.55
2506	NASDAQ	PUI	Mon, Oct 26, 2015	22.71	22.72	22.57	22.71
2505	NASDAQ	PUI	Fri, Oct 23, 2015	22.82	22.82	22.82	22.82
2504	NASDAQ	PUI	Thu, Oct 22, 2015	22.85	23.01	22.85	23.01
2503	NASDAQ	PUI	Wed, Oct 21, 2015	22.90	22.90	22.90	22.90
2502	NASDAQ	PUI	Tue, Oct 20, 2015	22.80	22.88	22.80	22.86
2501	NASDAQ	PUI	Mon, Oct 19, 2015	22.67	22.72	22.61	22.72
2500	NASDAQ	PUI	Fri, Oct 16, 2015	22.75	22.77	22.69	22.70
2499	NASDAQ	PUI	Thu, Oct 15, 2015	22.30	22.63	22.28	22.63
2498	NASDAQ	PUI	Wed, Oct 14, 2015	22.33	22.39	22.24	22.24
2497	NASDAQ	PUI	Tue, Oct 13, 2015	22.28	22.33	22.28	22.33
2496	NASDAQ	PUI	Mon, Oct 12, 2015	22.37	22.37	22.37	22.37
2495	NASDAQ	PUI	Fri, Oct 9, 2015	22.14	22.19	22.12	22.12
2494	NASDAQ	PUI	Thu, Oct 8, 2015	22.00	22.22	22.00	22.22
2493	NASDAQ	PUI	Wed, Oct 7, 2015	21.93	21.93	21.93	21.93
2492	NASDAQ	PUI	Tue, Oct 6, 2015	22.15	22.15	21.95	21.95
2491	NASDAQ	PUI	Mon, Oct 5, 2015	21.97	22.07	21.97	22.07
2490	NASDAQ	PUI	Fri, Oct 2, 2015	21.49	21.73	21.49	21.61
2489	NASDAQ	PUI	Thu, Oct 1, 2015	21.69	21.69	21.48	21.54
2488	NASDAQ	PUI	Wed, Sep 30, 2015	21.48	21.81	21.48	21.81
2487	NASDAQ	PUI	Tue, Sep 29, 2015	21.37	21.37	21.35	21.35
2486	NASDAQ	PUI	Mon, Sep 28, 2015	21.46	21.47	21.41	21.41
2485	NASDAQ	PUI	Fri, Sep 25, 2015	21.49	21.73	21.49	21.55
2484	NASDAQ	PUI	Thu, Sep 24, 2015	21.08	21.41	21.08	21.41
2483	NASDAQ	PUI	Wed, Sep 23, 2015	21.15	21.19	21.15	21.18
2482	NASDAQ	PUI	Tue, Sep 22, 2015	21.20	21.23	21.09	21.09
2481	NASDAQ	PUI	Mon, Sep 21, 2015	21.27	21.37	21.27	21.30
2480	NASDAQ	PUI	Fri, Sep 18, 2015	21.34	21.34	21.28	21.28
2479	NASDAQ	PUI	Thu, Sep 17, 2015	21.30	21.62	21.30	21.62
2478	NASDAQ	PUI	Wed, Sep 16, 2015	21.18	21.22	21.18	21.22
2477	NASDAQ	PUI	Tue, Sep 15, 2015	20.92	20.94	20.92	20.94
2476	NASDAQ	PUI	Mon, Sep 14, 2015	20.88	20.91	20.82	20.84
2475	NASDAQ	PUI	Fri, Sep 11, 2015	20.54	20.78	20.54	20.78
2474	NASDAQ	PUI	Wed, Sep 9, 2015	20.94	20.94	20.89	20.89
2473	NASDAQ	PUI	Tue, Sep 8, 2015	20.71	20.94	20.71	20.94
2472	NASDAQ	PUI	Fri, Sep 4, 2015	20.70	20.70	20.54	20.58
2471	NASDAQ	PUI	Thu, Sep 3, 2015	20.91	20.91	20.82	20.82
2470	NASDAQ	PUI	Wed, Sep 2, 2015	20.84	20.84	20.65	20.73
2469	NASDAQ	PUI	Tue, Sep 1, 2015	21.01	21.04	20.78	20.78
2468	NASDAQ	PUI	Mon, Aug 31, 2015	21.22	21.22	21.15	21.15
2467	NASDAQ	PUI	Fri, Aug 28, 2015	21.53	21.53	21.35	21.35
2466	NASDAQ	PUI	Thu, Aug 27, 2015	21.30	21.47	21.20	21.38
2465	NASDAQ	PUI	Wed, Aug 26, 2015	20.90	20.94	20.88	20.94
2464	NASDAQ	PUI	Tue, Aug 25, 2015	21.19	21.19	21.00	21.00
2463	NASDAQ	PUI	Mon, Aug 24, 2015	21.73	21.97	21.34	21.34
2462	NASDAQ	PUI	Fri, Aug 21, 2015	22.01	22.28	22.01	22.16
2461	NASDAQ	PUI	Thu, Aug 20, 2015	22.38	22.46	22.26	22.28
2460	NASDAQ	PUI	Wed, Aug 19, 2015	22.41	22.45	22.26	22.45
2459	NASDAQ	PUI	Tue, Aug 18, 2015	22.48	22.48	22.39	22.39
2458	NASDAQ	PUI	Mon, Aug 17, 2015	22.59	22.59	22.59	22.59
2457	NASDAQ	PUI	Fri, Aug 14, 2015	22.16	22.29	22.16	22.29
2456	NASDAQ	PUI	Wed, Aug 12, 2015	21.87	22.31	21.87	22.31
2455	NASDAQ	PUI	Tue, Aug 11, 2015	21.97	21.97	21.91	21.91
2454	NASDAQ	PUI	Mon, Aug 10, 2015	21.82	21.84	21.77	21.77
2453	NASDAQ	PUI	Thu, Aug 6, 2015	21.41	21.56	21.41	21.56
2452	NASDAQ	PUI	Wed, Aug 5, 2015	21.55	21.55	21.55	21.55
2451	NASDAQ	PUI	Tue, Aug 4, 2015	21.59	21.60	21.44	21.44
2450	NASDAQ	PUI	Mon, Aug 3, 2015	21.71	21.88	21.70	21.79
2449	NASDAQ	PUI	Fri, Jul 31, 2015	21.84	21.90	21.83	21.87
2448	NASDAQ	PUI	Thu, Jul 30, 2015	21.53	21.63	21.45	21.61
2447	NASDAQ	PUI	Wed, Jul 29, 2015	21.26	21.53	21.26	21.53
2446	NASDAQ	PUI	Tue, Jul 28, 2015	21.22	21.38	21.18	21.38
2445	NASDAQ	PUI	Mon, Jul 27, 2015	20.97	21.25	20.90	21.23
2444	NASDAQ	PUI	Fri, Jul 24, 2015	20.99	21.07	20.99	21.00
2443	NASDAQ	PUI	Thu, Jul 23, 2015	21.21	21.21	20.89	20.94
2442	NASDAQ	PUI	Wed, Jul 22, 2015	21.04	21.26	21.04	21.16
2441	NASDAQ	PUI	Tue, Jul 21, 2015	21.06	21.07	21.06	21.07
2440	NASDAQ	PUI	Mon, Jul 20, 2015	21.30	21.31	21.24	21.25
2439	NASDAQ	PUI	Fri, Jul 17, 2015	21.47	21.47	21.47	21.47
2438	NASDAQ	PUI	Thu, Jul 16, 2015	21.61	21.70	21.58	21.69
2437	NASDAQ	PUI	Wed, Jul 15, 2015	21.31	21.40	21.31	21.35
2436	NASDAQ	PUI	Tue, Jul 14, 2015	21.32	21.38	21.32	21.38
2435	NASDAQ	PUI	Mon, Jul 13, 2015	21.31	21.31	21.31	21.31
2434	NASDAQ	PUI	Fri, Jul 10, 2015	21.24	21.35	21.24	21.31
2433	NASDAQ	PUI	Thu, Jul 9, 2015	21.42	21.52	21.25	21.25
2432	NASDAQ	PUI	Wed, Jul 8, 2015	21.46	21.49	21.43	21.43
2431	NASDAQ	PUI	Tue, Jul 7, 2015	21.28	21.54	21.22	21.50
2430	NASDAQ	PUI	Mon, Jul 6, 2015	20.93	21.03	20.93	21.03
2429	NASDAQ	PUI	Thu, Jul 2, 2015	20.71	21.06	20.71	21.05
2428	NASDAQ	PUI	Wed, Jul 1, 2015	20.78	20.80	20.73	20.77
2427	NASDAQ	PUI	Tue, Jun 30, 2015	20.92	20.92	20.73	20.77
2426	NASDAQ	PUI	Mon, Jun 29, 2015	20.88	21.11	20.77	20.77
2425	NASDAQ	PUI	Fri, Jun 26, 2015	20.79	20.94	20.77	20.94
2424	NASDAQ	PUI	Thu, Jun 25, 2015	21.02	21.02	20.81	20.81
2423	NASDAQ	PUI	Wed, Jun 24, 2015	21.05	21.05	21.02	21.05
2422	NASDAQ	PUI	Tue, Jun 23, 2015	21.11	21.16	21.09	21.14
2421	NASDAQ	PUI	Mon, Jun 22, 2015	21.37	21.43	21.31	21.34
2420	NASDAQ	PUI	Fri, Jun 19, 2015	21.40	21.44	21.36	21.36
2419	NASDAQ	PUI	Thu, Jun 18, 2015	21.25	21.63	21.25	21.58
2418	NASDAQ	PUI	Wed, Jun 17, 2015	21.19	21.37	21.17	21.28
2417	NASDAQ	PUI	Tue, Jun 16, 2015	21.00	21.19	21.00	21.19
2416	NASDAQ	PUI	Mon, Jun 15, 2015	21.07	21.18	21.03	21.12
2415	NASDAQ	PUI	Fri, Jun 12, 2015	21.39	21.39	21.18	21.20
2414	NASDAQ	PUI	Thu, Jun 11, 2015	21.39	21.41	21.34	21.41
2413	NASDAQ	PUI	Wed, Jun 10, 2015	21.25	21.33	21.24	21.24
2412	NASDAQ	PUI	Tue, Jun 9, 2015	21.17	21.28	21.17	21.18
2411	NASDAQ	PUI	Mon, Jun 8, 2015	21.31	21.31	21.22	21.22
2410	NASDAQ	PUI	Fri, Jun 5, 2015	21.40	21.40	21.24	21.27
2409	NASDAQ	PUI	Thu, Jun 4, 2015	21.54	21.70	21.54	21.54
2408	NASDAQ	PUI	Wed, Jun 3, 2015	21.75	21.75	21.60	21.63
2407	NASDAQ	PUI	Tue, Jun 2, 2015	22.15	22.15	21.86	21.94
2406	NASDAQ	PUI	Mon, Jun 1, 2015	22.30	22.34	22.30	22.31
2405	NASDAQ	PUI	Fri, May 29, 2015	22.25	22.29	22.25	22.29
2404	NASDAQ	PUI	Thu, May 28, 2015	22.11	22.27	21.98	22.25
2403	NASDAQ	PUI	Wed, May 27, 2015	22.15	22.24	22.15	22.24
2402	NASDAQ	PUI	Tue, May 26, 2015	22.30	22.30	22.09	22.11
2401	NASDAQ	PUI	Fri, May 22, 2015	22.25	22.25	22.25	22.25
2400	NASDAQ	PUI	Thu, May 21, 2015	22.39	22.42	22.31	22.31
2399	NASDAQ	PUI	Wed, May 20, 2015	22.46	22.56	22.46	22.46
2398	NASDAQ	PUI	Tue, May 19, 2015	22.40	22.42	22.38	22.42
2397	NASDAQ	PUI	Mon, May 18, 2015	22.34	22.41	22.34	22.41
2396	NASDAQ	PUI	Fri, May 15, 2015	22.20	22.31	22.19	22.31
2395	NASDAQ	PUI	Thu, May 14, 2015	21.90	22.03	21.90	22.01
2394	NASDAQ	PUI	Wed, May 13, 2015	21.85	21.85	21.74	21.78
2393	NASDAQ	PUI	Tue, May 12, 2015	21.80	22.00	21.80	22.00
2392	NASDAQ	PUI	Mon, May 11, 2015	22.11	22.29	22.03	22.03
2391	NASDAQ	PUI	Fri, May 8, 2015	22.13	22.21	22.13	22.16
2390	NASDAQ	PUI	Thu, May 7, 2015	21.98	22.05	21.96	21.98
2389	NASDAQ	PUI	Wed, May 6, 2015	22.31	22.31	21.79	21.94
2388	NASDAQ	PUI	Tue, May 5, 2015	22.73	22.73	22.19	22.20
2387	NASDAQ	PUI	Mon, May 4, 2015	22.83	22.83	22.73	22.73
2386	NASDAQ	PUI	Fri, May 1, 2015	22.43	22.53	22.43	22.53
2385	NASDAQ	PUI	Thu, Apr 30, 2015	22.87	22.87	22.42	22.50
2384	NASDAQ	PUI	Wed, Apr 29, 2015	22.85	22.85	22.85	22.85
2383	NASDAQ	PUI	Tue, Apr 28, 2015	22.68	22.89	22.64	22.86
2382	NASDAQ	PUI	Mon, Apr 27, 2015	23.04	23.04	22.71	22.75
2381	NASDAQ	PUI	Fri, Apr 24, 2015	23.02	23.08	23.01	23.01
2380	NASDAQ	PUI	Thu, Apr 23, 2015	22.81	22.93	22.81	22.87
2379	NASDAQ	PUI	Wed, Apr 22, 2015	22.64	22.64	22.61	22.62
2378	NASDAQ	PUI	Tue, Apr 21, 2015	22.96	22.96	22.68	22.70
2377	NASDAQ	PUI	Mon, Apr 20, 2015	23.00	23.00	23.00	23.00
2376	NASDAQ	PUI	Fri, Apr 17, 2015	22.63	22.70	22.53	22.55
2375	NASDAQ	PUI	Thu, Apr 16, 2015	22.80	22.80	22.57	22.67
2374	NASDAQ	PUI	Wed, Apr 15, 2015	22.89	22.90	22.88	22.88
2373	NASDAQ	PUI	Tue, Apr 14, 2015	22.63	22.75	22.63	22.75
2372	NASDAQ	PUI	Mon, Apr 13, 2015	22.81	22.83	22.59	22.60
2371	NASDAQ	PUI	Fri, Apr 10, 2015	22.68	22.93	22.68	22.93
2370	NASDAQ	PUI	Thu, Apr 9, 2015	22.72	22.72	22.55	22.65
2369	NASDAQ	PUI	Wed, Apr 8, 2015	22.79	22.79	22.74	22.74
2368	NASDAQ	PUI	Tue, Apr 7, 2015	22.91	22.97	22.90	22.97
2367	NASDAQ	PUI	Mon, Apr 6, 2015	23.15	23.15	23.14	23.14
2366	NASDAQ	PUI	Thu, Apr 2, 2015	22.75	22.88	22.75	22.86
2365	NASDAQ	PUI	Wed, Apr 1, 2015	22.72	22.81	22.64	22.81
2364	NASDAQ	PUI	Tue, Mar 31, 2015	22.64	22.79	22.64	22.75
2363	NASDAQ	PUI	Mon, Mar 30, 2015	22.65	22.77	22.51	22.77
2362	NASDAQ	PUI	Fri, Mar 27, 2015	22.43	22.52	22.43	22.52
2361	NASDAQ	PUI	Thu, Mar 26, 2015	22.46	22.54	22.33	22.34
2360	NASDAQ	PUI	Wed, Mar 25, 2015	22.64	22.69	22.51	22.51
2359	NASDAQ	PUI	Tue, Mar 24, 2015	22.92	22.92	22.71	22.72
2358	NASDAQ	PUI	Mon, Mar 23, 2015	22.98	23.01	22.91	23.01
2357	NASDAQ	PUI	Fri, Mar 20, 2015	22.77	22.94	22.72	22.94
2356	NASDAQ	PUI	Thu, Mar 19, 2015	22.95	22.95	22.73	22.78
2355	NASDAQ	PUI	Wed, Mar 18, 2015	22.42	23.11	22.42	23.00
2354	NASDAQ	PUI	Tue, Mar 17, 2015	22.36	22.37	22.36	22.37
2353	NASDAQ	PUI	Mon, Mar 16, 2015	22.03	22.51	22.03	22.39
2352	NASDAQ	PUI	Fri, Mar 13, 2015	22.02	22.03	21.96	22.03
2351	NASDAQ	PUI	Thu, Mar 12, 2015	22.03	22.34	22.03	22.34
2350	NASDAQ	PUI	Wed, Mar 11, 2015	22.08	22.08	21.81	21.89
2349	NASDAQ	PUI	Tue, Mar 10, 2015	21.99	22.22	21.99	22.05
2348	NASDAQ	PUI	Mon, Mar 9, 2015	21.96	22.14	21.96	22.11
2347	NASDAQ	PUI	Fri, Mar 6, 2015	22.56	22.56	22.01	22.01
2346	NASDAQ	PUI	Thu, Mar 5, 2015	22.51	22.76	22.51	22.71
2345	NASDAQ	PUI	Wed, Mar 4, 2015	22.54	22.54	22.46	22.47
2344	NASDAQ	PUI	Tue, Mar 3, 2015	22.54	22.69	22.17	22.67
2343	NASDAQ	PUI	Mon, Mar 2, 2015	22.93	22.93	22.41	22.56
2342	NASDAQ	PUI	Fri, Feb 27, 2015	22.82	22.92	22.82	22.91
2341	NASDAQ	PUI	Thu, Feb 26, 2015	23.09	23.09	22.86	22.86
2340	NASDAQ	PUI	Wed, Feb 25, 2015	23.24	23.24	23.10	23.10
2339	NASDAQ	PUI	Tue, Feb 24, 2015	23.50	23.50	23.42	23.42
2338	NASDAQ	PUI	Mon, Feb 23, 2015	23.04	23.31	23.04	23.31
2337	NASDAQ	PUI	Fri, Feb 20, 2015	23.28	23.31	23.12	23.25
2336	NASDAQ	PUI	Thu, Feb 19, 2015	23.37	23.41	23.20	23.24
2335	NASDAQ	PUI	Wed, Feb 18, 2015	23.13	23.44	23.13	23.44
2334	NASDAQ	PUI	Tue, Feb 17, 2015	22.92	23.06	22.85	22.92
2333	NASDAQ	PUI	Fri, Feb 13, 2015	23.28	23.28	22.79	22.97
2332	NASDAQ	PUI	Thu, Feb 12, 2015	23.40	23.40	23.25	23.28
2331	NASDAQ	PUI	Wed, Feb 11, 2015	23.47	23.47	23.31	23.36
2330	NASDAQ	PUI	Tue, Feb 10, 2015	23.44	23.82	23.44	23.82
2329	NASDAQ	PUI	Mon, Feb 9, 2015	23.46	23.57	23.30	23.30
2328	NASDAQ	PUI	Fri, Feb 6, 2015	24.41	24.41	23.52	23.53
2327	NASDAQ	PUI	Thu, Feb 5, 2015	24.37	24.44	24.34	24.44
2326	NASDAQ	PUI	Wed, Feb 4, 2015	24.42	24.42	24.24	24.25
2325	NASDAQ	PUI	Tue, Feb 3, 2015	24.34	24.42	24.24	24.42
2324	NASDAQ	PUI	Mon, Feb 2, 2015	24.31	24.32	23.95	24.27
2323	NASDAQ	PUI	Fri, Jan 30, 2015	24.40	24.55	24.25	24.28
2322	NASDAQ	PUI	Thu, Jan 29, 2015	24.17	24.61	24.17	24.61
2321	NASDAQ	PUI	Wed, Jan 28, 2015	24.71	24.73	24.23	24.25
2320	NASDAQ	PUI	Tue, Jan 27, 2015	24.34	24.56	24.34	24.49
2319	NASDAQ	PUI	Mon, Jan 26, 2015	24.38	24.49	24.36	24.49
2318	NASDAQ	PUI	Fri, Jan 23, 2015	24.46	24.59	24.46	24.53
2317	NASDAQ	PUI	Thu, Jan 22, 2015	24.30	24.46	24.28	24.46
2316	NASDAQ	PUI	Wed, Jan 21, 2015	24.29	24.43	24.14	24.43
2315	NASDAQ	PUI	Tue, Jan 20, 2015	24.25	24.28	24.02	24.22
2314	NASDAQ	PUI	Fri, Jan 16, 2015	23.85	24.06	23.85	24.00
2313	NASDAQ	PUI	Thu, Jan 15, 2015	23.81	23.91	23.76	23.91
2312	NASDAQ	PUI	Wed, Jan 14, 2015	23.43	23.65	23.32	23.60
2311	NASDAQ	PUI	Tue, Jan 13, 2015	23.85	23.85	23.42	23.43
2310	NASDAQ	PUI	Mon, Jan 12, 2015	23.38	23.41	23.33	23.41
2309	NASDAQ	PUI	Fri, Jan 9, 2015	23.76	23.76	23.42	23.63
2308	NASDAQ	PUI	Thu, Jan 8, 2015	23.67	23.76	23.67	23.75
2307	NASDAQ	PUI	Wed, Jan 7, 2015	23.35	23.58	23.28	23.54
2306	NASDAQ	PUI	Tue, Jan 6, 2015	23.69	23.70	23.29	23.30
2305	NASDAQ	PUI	Mon, Jan 5, 2015	23.56	23.60	23.32	23.36
2304	NASDAQ	PUI	Fri, Jan 2, 2015	23.68	23.72	23.53	23.72
2303	NASDAQ	PUI	Wed, Dec 31, 2014	24.05	24.11	23.71	23.71
2302	NASDAQ	PUI	Tue, Dec 30, 2014	24.50	24.50	23.98	23.98
2301	NASDAQ	PUI	Mon, Dec 29, 2014	24.16	24.48	24.16	24.42
2300	NASDAQ	PUI	Fri, Dec 26, 2014	24.01	24.19	24.01	24.12
2299	NASDAQ	PUI	Wed, Dec 24, 2014	23.78	23.84	23.74	23.84
2298	NASDAQ	PUI	Tue, Dec 23, 2014	23.60	23.61	23.54	23.59
2297	NASDAQ	PUI	Mon, Dec 22, 2014	23.34	23.48	23.34	23.48
2296	NASDAQ	PUI	Thu, Dec 18, 2014	23.12	23.48	23.12	23.48
2295	NASDAQ	PUI	Wed, Dec 17, 2014	22.64	23.06	22.64	23.06
2294	NASDAQ	PUI	Tue, Dec 16, 2014	22.64	22.80	22.64	22.69
2293	NASDAQ	PUI	Mon, Dec 15, 2014	22.96	22.96	22.54	22.63
2292	NASDAQ	PUI	Fri, Dec 12, 2014	23.15	23.16	22.88	22.88
2291	NASDAQ	PUI	Thu, Dec 11, 2014	23.18	23.24	23.18	23.24
2290	NASDAQ	PUI	Wed, Dec 10, 2014	23.43	23.46	23.01	23.11
2289	NASDAQ	PUI	Tue, Dec 9, 2014	23.22	23.44	23.22	23.41
2288	NASDAQ	PUI	Mon, Dec 8, 2014	23.34	23.53	23.25	23.28
2287	NASDAQ	PUI	Fri, Dec 5, 2014	23.40	23.41	23.34	23.41
2286	NASDAQ	PUI	Thu, Dec 4, 2014	23.60	23.67	23.48	23.56
2285	NASDAQ	PUI	Wed, Dec 3, 2014	23.48	23.59	23.48	23.56
2284	NASDAQ	PUI	Tue, Dec 2, 2014	23.38	23.56	23.29	23.56
2283	NASDAQ	PUI	Mon, Dec 1, 2014	23.46	23.50	23.26	23.44
2282	NASDAQ	PUI	Wed, Nov 26, 2014	23.41	23.50	23.35	23.49
2281	NASDAQ	PUI	Tue, Nov 25, 2014	23.46	23.46	23.26	23.43
2280	NASDAQ	PUI	Mon, Nov 24, 2014	23.55	23.55	23.39	23.39
2279	NASDAQ	PUI	Fri, Nov 21, 2014	23.49	23.50	23.31	23.50
2278	NASDAQ	PUI	Thu, Nov 20, 2014	23.35	23.43	23.29	23.38
2277	NASDAQ	PUI	Wed, Nov 19, 2014	23.37	23.41	23.36	23.41
2276	NASDAQ	PUI	Tue, Nov 18, 2014	23.37	23.47	23.32	23.46
2275	NASDAQ	PUI	Mon, Nov 17, 2014	23.13	23.34	23.10	23.34
2274	NASDAQ	PUI	Fri, Nov 14, 2014	23.17	23.18	23.09	23.09
2273	NASDAQ	PUI	Thu, Nov 13, 2014	23.41	23.41	23.30	23.33
2272	NASDAQ	PUI	Wed, Nov 12, 2014	23.68	23.68	23.34	23.44
2271	NASDAQ	PUI	Tue, Nov 11, 2014	23.72	23.77	23.63	23.69
2270	NASDAQ	PUI	Mon, Nov 10, 2014	23.66	23.73	23.64	23.73
2269	NASDAQ	PUI	Fri, Nov 7, 2014	23.53	23.69	23.53	23.69
2268	NASDAQ	PUI	Thu, Nov 6, 2014	23.78	23.78	23.42	23.45
2267	NASDAQ	PUI	Wed, Nov 5, 2014	23.41	23.80	23.41	23.80
2266	NASDAQ	PUI	Tue, Nov 4, 2014	23.34	23.37	23.26	23.34
2265	NASDAQ	PUI	Mon, Nov 3, 2014	23.25	23.56	23.25	23.56
2264	NASDAQ	PUI	Fri, Oct 31, 2014	23.23	23.37	23.23	23.37
2263	NASDAQ	PUI	Thu, Oct 30, 2014	23.12	23.33	23.12	23.31
2262	NASDAQ	PUI	Wed, Oct 29, 2014	23.16	23.21	22.85	22.99
2261	NASDAQ	PUI	Tue, Oct 28, 2014	22.93	23.07	22.85	23.07
2260	NASDAQ	PUI	Mon, Oct 27, 2014	22.91	22.98	22.83	22.90
2259	NASDAQ	PUI	Fri, Oct 24, 2014	22.87	22.99	22.78	22.92
2258	NASDAQ	PUI	Thu, Oct 23, 2014	22.71	22.95	22.71	22.88
2257	NASDAQ	PUI	Wed, Oct 22, 2014	22.59	22.91	22.59	22.74
2256	NASDAQ	PUI	Tue, Oct 21, 2014	22.59	22.63	22.57	22.60
2255	NASDAQ	PUI	Mon, Oct 20, 2014	22.26	22.41	22.26	22.41
2254	NASDAQ	PUI	Fri, Oct 17, 2014	21.97	22.04	21.88	21.94
2253	NASDAQ	PUI	Thu, Oct 16, 2014	21.30	21.89	21.30	21.89
2252	NASDAQ	PUI	Wed, Oct 15, 2014	21.76	21.76	21.30	21.34
2251	NASDAQ	PUI	Tue, Oct 14, 2014	21.91	22.08	21.86	21.89
2250	NASDAQ	PUI	Mon, Oct 13, 2014	21.93	22.04	21.56	21.92
2249	NASDAQ	PUI	Fri, Oct 10, 2014	21.90	22.14	21.86	22.14
2248	NASDAQ	PUI	Thu, Oct 9, 2014	22.10	22.10	21.97	21.97
2247	NASDAQ	PUI	Wed, Oct 8, 2014	22.05	22.33	22.04	22.33
2246	NASDAQ	PUI	Tue, Oct 7, 2014	22.20	22.23	22.05	22.09
2245	NASDAQ	PUI	Mon, Oct 6, 2014	22.15	22.20	22.03	22.07
2244	NASDAQ	PUI	Fri, Oct 3, 2014	22.10	22.14	21.92	22.14
2243	NASDAQ	PUI	Thu, Oct 2, 2014	21.99	22.05	21.88	21.94
2242	NASDAQ	PUI	Wed, Oct 1, 2014	22.04	22.10	21.95	22.01
2241	NASDAQ	PUI	Tue, Sep 30, 2014	22.03	22.12	21.97	21.97
2240	NASDAQ	PUI	Mon, Sep 29, 2014	21.95	21.96	21.89	21.96
2239	NASDAQ	PUI	Fri, Sep 26, 2014	21.82	21.92	21.75	21.92
2238	NASDAQ	PUI	Thu, Sep 25, 2014	22.05	22.05	21.84	21.90
2237	NASDAQ	PUI	Wed, Sep 24, 2014	21.96	22.09	21.96	22.03
2236	NASDAQ	PUI	Tue, Sep 23, 2014	22.15	22.19	22.09	22.13
2235	NASDAQ	PUI	Mon, Sep 22, 2014	22.41	22.41	22.23	22.23
2234	NASDAQ	PUI	Fri, Sep 19, 2014	22.41	22.41	22.40	22.41
2233	NASDAQ	PUI	Thu, Sep 18, 2014	22.64	22.64	22.44	22.44
2232	NASDAQ	PUI	Wed, Sep 17, 2014	22.67	22.67	22.55	22.67
2231	NASDAQ	PUI	Tue, Sep 16, 2014	22.56	22.64	22.56	22.63
2230	NASDAQ	PUI	Mon, Sep 15, 2014	22.39	22.48	22.37	22.45
2229	NASDAQ	PUI	Fri, Sep 12, 2014	22.83	22.83	22.34	22.45
2228	NASDAQ	PUI	Thu, Sep 11, 2014	22.64	22.82	22.64	22.81
2227	NASDAQ	PUI	Wed, Sep 10, 2014	22.70	22.70	22.59	22.69
2226	NASDAQ	PUI	Tue, Sep 9, 2014	22.93	22.94	22.81	22.81
2225	NASDAQ	PUI	Mon, Sep 8, 2014	23.06	23.06	23.06	23.06
2224	NASDAQ	PUI	Fri, Sep 5, 2014	23.04	23.16	23.04	23.16
2223	NASDAQ	PUI	Thu, Sep 4, 2014	22.91	22.94	22.85	22.94
2222	NASDAQ	PUI	Wed, Sep 3, 2014	22.92	22.98	22.92	22.94
2221	NASDAQ	PUI	Tue, Sep 2, 2014	23.04	23.08	22.83	22.85
2220	NASDAQ	PUI	Fri, Aug 29, 2014	22.89	23.03	22.87	23.03
2219	NASDAQ	PUI	Thu, Aug 28, 2014	22.74	22.88	22.74	22.88
2218	NASDAQ	PUI	Wed, Aug 27, 2014	22.61	22.71	22.61	22.71
2217	NASDAQ	PUI	Tue, Aug 26, 2014	22.67	22.67	22.55	22.55
2216	NASDAQ	PUI	Mon, Aug 25, 2014	22.62	22.69	22.62	22.65
2215	NASDAQ	PUI	Fri, Aug 22, 2014	22.58	22.58	22.57	22.57
2214	NASDAQ	PUI	Thu, Aug 21, 2014	22.65	22.65	22.60	22.60
2213	NASDAQ	PUI	Wed, Aug 20, 2014	22.56	22.56	22.51	22.53
2212	NASDAQ	PUI	Tue, Aug 19, 2014	22.33	22.50	22.33	22.48
2211	NASDAQ	PUI	Mon, Aug 18, 2014	22.34	22.34	22.25	22.25
2210	NASDAQ	PUI	Fri, Aug 15, 2014	22.30	22.36	22.21	22.30
2209	NASDAQ	PUI	Thu, Aug 14, 2014	22.18	22.23	22.13	22.17
2208	NASDAQ	PUI	Wed, Aug 13, 2014	21.95	22.07	21.93	21.97
2207	NASDAQ	PUI	Tue, Aug 12, 2014	21.78	21.95	21.78	21.83
2206	NASDAQ	PUI	Mon, Aug 11, 2014	22.00	22.01	21.88	21.88
2205	NASDAQ	PUI	Fri, Aug 8, 2014	21.84	21.90	21.79	21.90
2204	NASDAQ	PUI	Thu, Aug 7, 2014	21.56	21.63	21.46	21.53
2203	NASDAQ	PUI	Wed, Aug 6, 2014	21.44	21.52	21.37	21.39
2202	NASDAQ	PUI	Tue, Aug 5, 2014	21.89	21.89	21.64	21.70
2201	NASDAQ	PUI	Mon, Aug 4, 2014	22.00	22.00	21.58	21.86
2200	NASDAQ	PUI	Fri, Aug 1, 2014	21.87	22.09	21.75	21.99
2199	NASDAQ	PUI	Thu, Jul 31, 2014	22.10	22.26	22.01	22.02
2198	NASDAQ	PUI	Wed, Jul 30, 2014	22.69	22.69	22.31	22.38
2197	NASDAQ	PUI	Tue, Jul 29, 2014	22.87	22.87	22.64	22.68
2196	NASDAQ	PUI	Mon, Jul 28, 2014	22.52	22.72	22.47	22.72
2195	NASDAQ	PUI	Fri, Jul 25, 2014	22.50	22.50	22.46	22.46
2194	NASDAQ	PUI	Thu, Jul 24, 2014	22.60	22.73	22.60	22.66
2193	NASDAQ	PUI	Wed, Jul 23, 2014	22.55	22.62	22.55	22.57
2192	NASDAQ	PUI	Tue, Jul 22, 2014	22.68	22.68	22.61	22.63
2191	NASDAQ	PUI	Mon, Jul 21, 2014	22.61	22.61	22.53	22.57
2190	NASDAQ	PUI	Fri, Jul 18, 2014	22.54	22.54	22.54	22.54
2189	NASDAQ	PUI	Thu, Jul 17, 2014	22.55	22.66	22.42	22.42
2188	NASDAQ	PUI	Wed, Jul 16, 2014	22.52	22.70	22.52	22.62
2187	NASDAQ	PUI	Tue, Jul 15, 2014	22.54	22.61	22.54	22.61
2186	NASDAQ	PUI	Mon, Jul 14, 2014	22.69	22.75	22.59	22.59
2185	NASDAQ	PUI	Fri, Jul 11, 2014	22.87	22.87	22.69	22.73
2184	NASDAQ	PUI	Thu, Jul 10, 2014	22.73	22.87	22.65	22.81
2183	NASDAQ	PUI	Wed, Jul 9, 2014	22.87	22.87	22.67	22.74
2182	NASDAQ	PUI	Tue, Jul 8, 2014	22.74	22.83	22.74	22.80
2181	NASDAQ	PUI	Mon, Jul 7, 2014	22.56	22.79	22.56	22.62
2180	NASDAQ	PUI	Thu, Jul 3, 2014	22.73	22.73	22.58	22.65
2179	NASDAQ	PUI	Wed, Jul 2, 2014	23.11	23.11	22.79	22.83
2178	NASDAQ	PUI	Tue, Jul 1, 2014	23.28	23.32	23.23	23.24
2177	NASDAQ	PUI	Mon, Jun 30, 2014	23.22	23.34	23.19	23.32
2176	NASDAQ	PUI	Fri, Jun 27, 2014	23.13	23.19	23.11	23.17
2175	NASDAQ	PUI	Thu, Jun 26, 2014	23.04	23.12	23.04	23.12
2174	NASDAQ	PUI	Wed, Jun 25, 2014	22.83	23.09	22.83	23.09
2173	NASDAQ	PUI	Tue, Jun 24, 2014	23.04	23.07	22.93	22.94
2172	NASDAQ	PUI	Mon, Jun 23, 2014	22.88	22.89	22.85	22.89
2171	NASDAQ	PUI	Fri, Jun 20, 2014	22.97	22.99	22.88	22.94
2170	NASDAQ	PUI	Thu, Jun 19, 2014	22.95	23.15	22.95	23.11
2169	NASDAQ	PUI	Wed, Jun 18, 2014	22.53	23.01	22.53	23.01
2168	NASDAQ	PUI	Tue, Jun 17, 2014	22.66	22.68	22.48	22.59
2167	NASDAQ	PUI	Mon, Jun 16, 2014	22.48	22.67	22.48	22.60
2166	NASDAQ	PUI	Fri, Jun 13, 2014	22.06	22.32	22.06	22.28
2165	NASDAQ	PUI	Thu, Jun 12, 2014	22.00	22.06	21.84	22.06
2164	NASDAQ	PUI	Wed, Jun 11, 2014	22.06	22.13	22.06	22.10
2163	NASDAQ	PUI	Tue, Jun 10, 2014	22.27	22.27	22.22	22.22
2162	NASDAQ	PUI	Mon, Jun 9, 2014	22.42	22.42	22.31	22.34
2161	NASDAQ	PUI	Fri, Jun 6, 2014	22.51	22.53	22.42	22.43
2160	NASDAQ	PUI	Thu, Jun 5, 2014	22.28	22.48	22.25	22.44
2159	NASDAQ	PUI	Wed, Jun 4, 2014	22.14	22.26	22.14	22.22
2158	NASDAQ	PUI	Tue, Jun 3, 2014	22.21	22.26	22.19	22.19
2157	NASDAQ	PUI	Mon, Jun 2, 2014	22.26	22.34	22.24	22.24
2156	NASDAQ	PUI	Fri, May 30, 2014	22.22	22.30	22.15	22.20
2155	NASDAQ	PUI	Thu, May 29, 2014	22.27	22.27	22.08	22.17
2154	NASDAQ	PUI	Wed, May 28, 2014	22.10	22.21	22.10	22.21
2153	NASDAQ	PUI	Tue, May 27, 2014	22.15	22.15	22.05	22.05
2152	NASDAQ	PUI	Fri, May 23, 2014	21.84	22.07	21.84	22.01
2151	NASDAQ	PUI	Thu, May 22, 2014	21.74	22.02	21.74	21.97
2150	NASDAQ	PUI	Wed, May 21, 2014	21.78	21.86	21.75	21.78
2149	NASDAQ	PUI	Tue, May 20, 2014	21.89	21.92	21.68	21.83
2148	NASDAQ	PUI	Mon, May 19, 2014	22.00	22.00	21.79	21.79
2147	NASDAQ	PUI	Fri, May 16, 2014	21.95	21.99	21.84	21.99
2146	NASDAQ	PUI	Thu, May 15, 2014	22.03	22.03	21.86	21.91
2145	NASDAQ	PUI	Wed, May 14, 2014	21.96	22.15	21.94	22.05
2144	NASDAQ	PUI	Tue, May 13, 2014	22.03	22.11	21.88	21.92
2143	NASDAQ	PUI	Mon, May 12, 2014	22.19	22.19	21.95	21.95
2142	NASDAQ	PUI	Fri, May 9, 2014	22.21	22.30	22.02	22.02
2141	NASDAQ	PUI	Thu, May 8, 2014	22.51	22.52	22.25	22.25
2140	NASDAQ	PUI	Wed, May 7, 2014	22.27	22.51	22.27	22.51
2139	NASDAQ	PUI	Tue, May 6, 2014	22.33	22.33	22.20	22.24
2138	NASDAQ	PUI	Mon, May 5, 2014	22.11	22.38	22.11	22.38
2137	NASDAQ	PUI	Fri, May 2, 2014	22.50	22.50	22.16	22.27
2136	NASDAQ	PUI	Thu, May 1, 2014	22.52	22.58	22.40	22.52
2135	NASDAQ	PUI	Wed, Apr 30, 2014	22.45	22.49	22.32	22.48
2134	NASDAQ	PUI	Tue, Apr 29, 2014	22.38	22.56	22.37	22.39
2133	NASDAQ	PUI	Mon, Apr 28, 2014	22.33	22.47	22.23	22.44
2132	NASDAQ	PUI	Fri, Apr 25, 2014	22.15	22.39	22.15	22.39
2131	NASDAQ	PUI	Thu, Apr 24, 2014	22.17	22.32	22.14	22.27
2130	NASDAQ	PUI	Wed, Apr 23, 2014	22.28	22.29	22.12	22.18
2129	NASDAQ	PUI	Tue, Apr 22, 2014	22.07	22.13	22.02	22.13
2128	NASDAQ	PUI	Mon, Apr 21, 2014	22.01	22.18	22.01	22.09
2127	NASDAQ	PUI	Thu, Apr 17, 2014	22.24	22.25	22.07	22.07
2126	NASDAQ	PUI	Wed, Apr 16, 2014	22.07	22.26	22.01	22.20
2125	NASDAQ	PUI	Tue, Apr 15, 2014	21.73	21.90	21.73	21.90
2124	NASDAQ	PUI	Mon, Apr 14, 2014	21.58	21.82	21.54	21.69
2123	NASDAQ	PUI	Fri, Apr 11, 2014	21.64	21.69	21.32	21.57
2122	NASDAQ	PUI	Thu, Apr 10, 2014	21.73	21.85	21.58	21.65
2121	NASDAQ	PUI	Wed, Apr 9, 2014	21.84	21.84	21.59	21.75
2120	NASDAQ	PUI	Tue, Apr 8, 2014	21.62	21.79	21.62	21.79
2119	NASDAQ	PUI	Mon, Apr 7, 2014	21.55	21.73	21.50	21.50
2118	NASDAQ	PUI	Fri, Apr 4, 2014	21.78	21.91	21.65	21.68
2117	NASDAQ	PUI	Thu, Apr 3, 2014	21.75	21.75	21.66	21.70
2116	NASDAQ	PUI	Wed, Apr 2, 2014	21.59	21.65	21.59	21.65
2115	NASDAQ	PUI	Tue, Apr 1, 2014	21.65	21.73	21.60	21.65
2114	NASDAQ	PUI	Mon, Mar 31, 2014	21.57	21.73	21.56	21.72
2113	NASDAQ	PUI	Fri, Mar 28, 2014	21.48	21.48	21.42	21.43
2112	NASDAQ	PUI	Thu, Mar 27, 2014	21.31	21.32	21.30	21.32
2111	NASDAQ	PUI	Wed, Mar 26, 2014	21.43	21.51	21.34	21.34
2110	NASDAQ	PUI	Tue, Mar 25, 2014	21.31	21.47	21.31	21.44
2109	NASDAQ	PUI	Mon, Mar 24, 2014	21.29	21.38	21.29	21.36
2108	NASDAQ	PUI	Fri, Mar 21, 2014	21.54	21.56	21.45	21.45
2107	NASDAQ	PUI	Thu, Mar 20, 2014	21.33	21.34	21.30	21.30
2106	NASDAQ	PUI	Wed, Mar 19, 2014	21.63	21.63	21.41	21.41
2105	NASDAQ	PUI	Tue, Mar 18, 2014	21.72	21.74	21.69	21.69
2104	NASDAQ	PUI	Mon, Mar 17, 2014	21.52	21.64	21.52	21.63
2103	NASDAQ	PUI	Fri, Mar 14, 2014	21.47	21.54	21.47	21.48
2102	NASDAQ	PUI	Thu, Mar 13, 2014	21.36	21.37	21.35	21.37
2101	NASDAQ	PUI	Wed, Mar 12, 2014	20.91	21.12	20.91	21.12
2100	NASDAQ	PUI	Tue, Mar 11, 2014	21.00	21.12	20.97	21.02
2099	NASDAQ	PUI	Mon, Mar 10, 2014	21.01	21.12	20.92	21.08
2098	NASDAQ	PUI	Fri, Mar 7, 2014	21.07	21.10	21.01	21.10
2097	NASDAQ	PUI	Thu, Mar 6, 2014	21.25	21.25	21.13	21.19
2096	NASDAQ	PUI	Wed, Mar 5, 2014	21.40	21.40	21.24	21.24
2095	NASDAQ	PUI	Tue, Mar 4, 2014	21.24	21.42	21.24	21.40
2094	NASDAQ	PUI	Mon, Mar 3, 2014	21.10	21.22	21.06	21.18
2093	NASDAQ	PUI	Fri, Feb 28, 2014	21.20	21.36	21.20	21.36
2092	NASDAQ	PUI	Thu, Feb 27, 2014	21.20	21.20	21.11	21.16
2091	NASDAQ	PUI	Wed, Feb 26, 2014	21.24	21.28	21.11	21.13
2090	NASDAQ	PUI	Tue, Feb 25, 2014	21.21	21.33	21.21	21.25
2089	NASDAQ	PUI	Mon, Feb 24, 2014	21.30	21.48	21.28	21.33
2088	NASDAQ	PUI	Fri, Feb 21, 2014	21.38	21.45	21.33	21.33
2087	NASDAQ	PUI	Thu, Feb 20, 2014	21.20	21.35	21.20	21.35
2086	NASDAQ	PUI	Wed, Feb 19, 2014	21.21	21.38	21.10	21.10
2085	NASDAQ	PUI	Tue, Feb 18, 2014	21.26	21.28	21.20	21.23
2084	NASDAQ	PUI	Fri, Feb 14, 2014	21.10	21.15	21.08	21.12
2083	NASDAQ	PUI	Thu, Feb 13, 2014	20.69	21.09	20.69	21.08
2082	NASDAQ	PUI	Wed, Feb 12, 2014	20.81	20.83	20.79	20.83
2081	NASDAQ	PUI	Tue, Feb 11, 2014	20.67	20.83	20.67	20.83
2080	NASDAQ	PUI	Mon, Feb 10, 2014	20.49	20.61	20.49	20.61
2079	NASDAQ	PUI	Fri, Feb 7, 2014	20.50	20.53	20.47	20.51
2078	NASDAQ	PUI	Thu, Feb 6, 2014	20.38	20.42	20.35	20.38
2077	NASDAQ	PUI	Wed, Feb 5, 2014	20.26	20.34	20.25	20.34
2076	NASDAQ	PUI	Tue, Feb 4, 2014	20.23	20.32	20.20	20.29
2075	NASDAQ	PUI	Mon, Feb 3, 2014	20.76	20.76	20.29	20.29
2074	NASDAQ	PUI	Fri, Jan 31, 2014	20.64	20.79	20.64	20.77
2073	NASDAQ	PUI	Thu, Jan 30, 2014	20.73	20.75	20.73	20.75
2072	NASDAQ	PUI	Wed, Jan 29, 2014	20.46	20.55	20.43	20.43
2071	NASDAQ	PUI	Tue, Jan 28, 2014	20.54	20.55	20.51	20.55
2070	NASDAQ	PUI	Mon, Jan 27, 2014	20.47	20.58	20.43	20.58
2069	NASDAQ	PUI	Fri, Jan 24, 2014	20.69	20.71	20.46	20.46
2068	NASDAQ	PUI	Thu, Jan 23, 2014	20.80	20.82	20.73	20.78
2067	NASDAQ	PUI	Wed, Jan 22, 2014	20.75	20.89	20.75	20.89
2066	NASDAQ	PUI	Tue, Jan 21, 2014	20.75	20.77	20.59	20.71
2065	NASDAQ	PUI	Fri, Jan 17, 2014	20.62	20.68	20.62	20.65
2064	NASDAQ	PUI	Thu, Jan 16, 2014	20.63	20.64	20.57	20.64
2063	NASDAQ	PUI	Wed, Jan 15, 2014	20.59	20.62	20.59	20.61
2062	NASDAQ	PUI	Tue, Jan 14, 2014	20.48	20.54	20.44	20.54
2061	NASDAQ	PUI	Mon, Jan 13, 2014	20.59	20.59	20.37	20.37
2060	NASDAQ	PUI	Fri, Jan 10, 2014	20.44	20.65	20.44	20.65
2059	NASDAQ	PUI	Thu, Jan 9, 2014	20.47	20.47	20.40	20.43
2058	NASDAQ	PUI	Wed, Jan 8, 2014	20.35	20.47	20.35	20.47
2057	NASDAQ	PUI	Tue, Jan 7, 2014	20.49	20.53	20.47	20.51
2056	NASDAQ	PUI	Mon, Jan 6, 2014	20.31	20.32	20.30	20.30
2055	NASDAQ	PUI	Fri, Jan 3, 2014	20.33	20.33	20.21	20.32
2054	NASDAQ	PUI	Thu, Jan 2, 2014	20.50	20.50	20.32	20.32
2053	NASDAQ	PUI	Tue, Dec 31, 2013	20.65	20.65	20.61	20.64
2052	NASDAQ	PUI	Mon, Dec 30, 2013	20.54	20.55	20.54	20.55
2051	NASDAQ	PUI	Fri, Dec 27, 2013	20.55	20.58	20.55	20.58
2050	NASDAQ	PUI	Thu, Dec 26, 2013	20.51	20.51	20.44	20.50
2049	NASDAQ	PUI	Mon, Dec 23, 2013	20.42	20.42	20.38	20.39
2048	NASDAQ	PUI	Fri, Dec 20, 2013	20.25	20.29	20.25	20.28
2047	NASDAQ	PUI	Thu, Dec 19, 2013	20.12	20.25	20.10	20.25
2046	NASDAQ	PUI	Wed, Dec 18, 2013	20.07	20.28	19.91	20.28
2045	NASDAQ	PUI	Tue, Dec 17, 2013	19.92	19.97	19.91	19.97
2044	NASDAQ	PUI	Mon, Dec 16, 2013	20.01	20.04	19.93	19.94
2043	NASDAQ	PUI	Fri, Dec 13, 2013	19.78	19.87	19.77	19.85
2042	NASDAQ	PUI	Thu, Dec 12, 2013	19.77	19.82	19.74	19.80
2041	NASDAQ	PUI	Wed, Dec 11, 2013	19.83	19.87	19.73	19.74
2040	NASDAQ	PUI	Tue, Dec 10, 2013	20.03	20.04	19.92	19.92
2039	NASDAQ	PUI	Mon, Dec 9, 2013	20.14	20.14	20.00	20.07
2038	NASDAQ	PUI	Fri, Dec 6, 2013	19.96	20.10	19.96	20.05
2037	NASDAQ	PUI	Thu, Dec 5, 2013	19.90	19.92	19.87	19.89
2036	NASDAQ	PUI	Wed, Dec 4, 2013	19.79	19.99	19.79	19.92
2035	NASDAQ	PUI	Tue, Dec 3, 2013	19.93	19.98	19.84	19.94
2034	NASDAQ	PUI	Mon, Dec 2, 2013	20.10	20.10	20.00	20.03
2033	NASDAQ	PUI	Fri, Nov 29, 2013	20.19	20.23	20.16	20.16
2032	NASDAQ	PUI	Wed, Nov 27, 2013	20.06	20.13	20.06	20.10
2031	NASDAQ	PUI	Tue, Nov 26, 2013	20.09	20.09	20.09	20.09
2030	NASDAQ	PUI	Mon, Nov 25, 2013	20.10	20.17	20.10	20.14
2029	NASDAQ	PUI	Fri, Nov 22, 2013	20.12	20.22	20.12	20.18
2028	NASDAQ	PUI	Thu, Nov 21, 2013	20.07	20.16	20.07	20.15
2027	NASDAQ	PUI	Wed, Nov 20, 2013	20.15	20.24	19.94	19.94
2026	NASDAQ	PUI	Tue, Nov 19, 2013	20.22	20.22	20.16	20.16
2025	NASDAQ	PUI	Mon, Nov 18, 2013	20.37	20.37	20.26	20.26
2024	NASDAQ	PUI	Fri, Nov 15, 2013	20.21	20.28	20.19	20.28
2023	NASDAQ	PUI	Thu, Nov 14, 2013	20.13	20.23	20.13	20.23
2022	NASDAQ	PUI	Wed, Nov 13, 2013	20.00	20.03	20.00	20.02
2021	NASDAQ	PUI	Tue, Nov 12, 2013	20.15	20.15	20.07	20.07
2020	NASDAQ	PUI	Mon, Nov 11, 2013	20.21	20.21	20.21	20.21
2019	NASDAQ	PUI	Fri, Nov 8, 2013	19.92	20.17	19.89	20.15
2018	NASDAQ	PUI	Thu, Nov 7, 2013	20.39	20.39	20.12	20.12
2017	NASDAQ	PUI	Wed, Nov 6, 2013	20.38	20.41	20.34	20.36
2016	NASDAQ	PUI	Tue, Nov 5, 2013	20.33	20.38	20.32	20.32
2015	NASDAQ	PUI	Mon, Nov 4, 2013	20.29	20.38	20.23	20.31
2014	NASDAQ	PUI	Fri, Nov 1, 2013	20.25	20.27	20.22	20.26
2013	NASDAQ	PUI	Thu, Oct 31, 2013	20.16	20.33	20.16	20.27
2012	NASDAQ	PUI	Wed, Oct 30, 2013	20.34	20.40	20.30	20.30
2011	NASDAQ	PUI	Tue, Oct 29, 2013	20.39	20.40	20.37	20.38
2010	NASDAQ	PUI	Mon, Oct 28, 2013	20.30	20.34	20.27	20.30
2009	NASDAQ	PUI	Fri, Oct 25, 2013	20.22	20.28	20.22	20.28
2008	NASDAQ	PUI	Thu, Oct 24, 2013	20.12	20.16	20.11	20.12
2007	NASDAQ	PUI	Wed, Oct 23, 2013	20.23	20.28	20.13	20.13
2006	NASDAQ	PUI	Tue, Oct 22, 2013	20.12	20.16	20.12	20.13
2005	NASDAQ	PUI	Mon, Oct 21, 2013	20.00	20.11	20.00	20.01
2004	NASDAQ	PUI	Fri, Oct 18, 2013	19.95	20.15	19.95	20.08
2003	NASDAQ	PUI	Thu, Oct 17, 2013	19.65	19.95	19.64	19.95
2002	NASDAQ	PUI	Wed, Oct 16, 2013	19.64	19.65	19.58	19.64
2001	NASDAQ	PUI	Tue, Oct 15, 2013	19.55	19.60	19.51	19.51
2000	NASDAQ	PUI	Mon, Oct 14, 2013	19.63	19.65	19.49	19.56
1999	NASDAQ	PUI	Fri, Oct 11, 2013	19.59	19.59	19.59	19.59
1998	NASDAQ	PUI	Thu, Oct 10, 2013	19.36	19.54	19.34	19.54
1997	NASDAQ	PUI	Wed, Oct 9, 2013	19.29	19.29	19.19	19.20
1996	NASDAQ	PUI	Tue, Oct 8, 2013	19.44	19.44	19.13	19.13
1995	NASDAQ	PUI	Mon, Oct 7, 2013	19.29	19.33	19.27	19.32
1994	NASDAQ	PUI	Fri, Oct 4, 2013	19.21	19.33	19.21	19.31
1993	NASDAQ	PUI	Thu, Oct 3, 2013	19.35	19.35	19.20	19.26
1992	NASDAQ	PUI	Wed, Oct 2, 2013	19.35	19.47	19.35	19.47
1991	NASDAQ	PUI	Tue, Oct 1, 2013	19.42	19.48	19.40	19.42
1990	NASDAQ	PUI	Mon, Sep 30, 2013	19.01	19.25	19.01	19.25
1989	NASDAQ	PUI	Fri, Sep 27, 2013	19.29	19.30	19.28	19.30
1988	NASDAQ	PUI	Thu, Sep 26, 2013	19.46	19.51	19.40	19.42
1987	NASDAQ	PUI	Wed, Sep 25, 2013	19.50	19.53	19.42	19.51
1986	NASDAQ	PUI	Tue, Sep 24, 2013	19.44	19.53	19.44	19.52
1985	NASDAQ	PUI	Mon, Sep 23, 2013	19.30	19.52	19.30	19.49
1984	NASDAQ	PUI	Fri, Sep 20, 2013	19.46	19.50	19.31	19.31
1983	NASDAQ	PUI	Thu, Sep 19, 2013	19.77	19.78	19.70	19.71
1982	NASDAQ	PUI	Wed, Sep 18, 2013	19.37	19.80	19.35	19.75
1981	NASDAQ	PUI	Tue, Sep 17, 2013	19.38	19.40	19.36	19.36
1980	NASDAQ	PUI	Mon, Sep 16, 2013	19.59	19.59	19.26	19.26
1979	NASDAQ	PUI	Fri, Sep 13, 2013	19.27	19.30	19.27	19.28
1978	NASDAQ	PUI	Thu, Sep 12, 2013	19.25	19.25	19.19	19.19
1977	NASDAQ	PUI	Wed, Sep 11, 2013	19.21	19.32	19.19	19.26
1976	NASDAQ	PUI	Tue, Sep 10, 2013	19.19	19.25	19.15	19.25
1975	NASDAQ	PUI	Mon, Sep 9, 2013	18.99	19.09	18.98	19.09
1974	NASDAQ	PUI	Fri, Sep 6, 2013	19.01	19.05	19.00	19.05
1973	NASDAQ	PUI	Thu, Sep 5, 2013	18.91	18.91	18.91	18.91
1972	NASDAQ	PUI	Wed, Sep 4, 2013	18.98	19.03	18.97	18.98
1971	NASDAQ	PUI	Tue, Sep 3, 2013	19.19	19.19	18.92	19.00
1970	NASDAQ	PUI	Fri, Aug 30, 2013	19.13	19.14	19.09	19.09
1969	NASDAQ	PUI	Thu, Aug 29, 2013	19.17	19.18	19.17	19.18
1968	NASDAQ	PUI	Wed, Aug 28, 2013	19.12	19.22	19.07	19.17
1967	NASDAQ	PUI	Tue, Aug 27, 2013	19.19	19.26	19.12	19.12
1966	NASDAQ	PUI	Mon, Aug 26, 2013	19.34	19.40	19.24	19.24
1965	NASDAQ	PUI	Fri, Aug 23, 2013	19.34	19.35	19.29	19.30
1964	NASDAQ	PUI	Thu, Aug 22, 2013	19.11	19.24	19.10	19.24
1963	NASDAQ	PUI	Wed, Aug 21, 2013	19.16	19.24	19.10	19.21
1962	NASDAQ	PUI	Tue, Aug 20, 2013	19.16	19.39	19.15	19.35
1961	NASDAQ	PUI	Mon, Aug 19, 2013	19.23	19.30	19.14	19.15
1960	NASDAQ	PUI	Fri, Aug 16, 2013	19.41	19.41	19.27	19.31
1959	NASDAQ	PUI	Thu, Aug 15, 2013	19.57	19.62	19.31	19.49
1958	NASDAQ	PUI	Wed, Aug 14, 2013	19.84	19.84	19.77	19.78
1957	NASDAQ	PUI	Tue, Aug 13, 2013	19.89	19.93	19.89	19.93
1956	NASDAQ	PUI	Mon, Aug 12, 2013	20.00	20.00	19.94	19.95
1955	NASDAQ	PUI	Fri, Aug 9, 2013	20.10	20.10	20.00	20.02
1954	NASDAQ	PUI	Thu, Aug 8, 2013	20.04	20.12	20.04	20.11
1953	NASDAQ	PUI	Wed, Aug 7, 2013	19.78	20.07	19.78	20.05
1952	NASDAQ	PUI	Tue, Aug 6, 2013	20.06	20.11	20.06	20.07
1951	NASDAQ	PUI	Mon, Aug 5, 2013	20.17	20.20	20.14	20.15
1950	NASDAQ	PUI	Fri, Aug 2, 2013	20.13	20.16	20.12	20.15
1949	NASDAQ	PUI	Thu, Aug 1, 2013	20.06	20.18	20.06	20.15
1948	NASDAQ	PUI	Wed, Jul 31, 2013	19.99	20.09	19.99	20.09
1947	NASDAQ	PUI	Tue, Jul 30, 2013	20.21	20.21	20.03	20.08
1946	NASDAQ	PUI	Mon, Jul 29, 2013	20.11	20.11	20.01	20.08
1945	NASDAQ	PUI	Thu, Jul 25, 2013	19.91	20.08	19.91	20.04
1944	NASDAQ	PUI	Wed, Jul 24, 2013	20.23	20.23	19.93	19.97
1943	NASDAQ	PUI	Tue, Jul 23, 2013	20.23	20.27	20.22	20.23
1942	NASDAQ	PUI	Mon, Jul 22, 2013	20.20	20.30	20.18	20.23
1941	NASDAQ	PUI	Fri, Jul 19, 2013	20.21	20.25	20.18	20.23
1940	NASDAQ	PUI	Thu, Jul 18, 2013	20.17	20.22	20.17	20.18
1939	NASDAQ	PUI	Wed, Jul 17, 2013	20.03	20.08	20.03	20.06
1938	NASDAQ	PUI	Tue, Jul 16, 2013	20.10	20.10	20.04	20.05
1937	NASDAQ	PUI	Mon, Jul 15, 2013	19.99	20.15	19.95	20.15
1936	NASDAQ	PUI	Fri, Jul 12, 2013	19.70	19.89	19.70	19.88
1935	NASDAQ	PUI	Thu, Jul 11, 2013	19.44	19.70	19.44	19.70
1934	NASDAQ	PUI	Wed, Jul 10, 2013	19.24	19.43	19.23	19.38
1933	NASDAQ	PUI	Tue, Jul 9, 2013	19.12	19.23	19.12	19.20
1932	NASDAQ	PUI	Mon, Jul 8, 2013	19.13	19.15	19.13	19.14
1931	NASDAQ	PUI	Fri, Jul 5, 2013	18.93	18.93	18.93	18.93
1930	NASDAQ	PUI	Wed, Jul 3, 2013	18.87	18.96	18.85	18.96
1929	NASDAQ	PUI	Tue, Jul 2, 2013	19.01	19.01	18.89	18.89
1928	NASDAQ	PUI	Mon, Jul 1, 2013	19.13	19.13	18.91	18.91
1927	NASDAQ	PUI	Fri, Jun 28, 2013	18.93	19.12	18.80	19.07
1926	NASDAQ	PUI	Thu, Jun 27, 2013	18.98	18.98	18.93	18.95
1925	NASDAQ	PUI	Wed, Jun 26, 2013	18.61	18.77	18.61	18.76
1924	NASDAQ	PUI	Tue, Jun 25, 2013	18.44	18.61	18.44	18.61
1923	NASDAQ	PUI	Mon, Jun 24, 2013	18.10	18.36	18.10	18.36
1922	NASDAQ	PUI	Fri, Jun 21, 2013	18.24	18.52	18.24	18.42
1921	NASDAQ	PUI	Thu, Jun 20, 2013	18.55	18.66	18.40	18.40
1920	NASDAQ	PUI	Wed, Jun 19, 2013	19.17	19.17	18.93	18.93
1919	NASDAQ	PUI	Tue, Jun 18, 2013	19.10	19.29	19.10	19.23
1918	NASDAQ	PUI	Mon, Jun 17, 2013	19.19	19.19	19.00	19.04
1917	NASDAQ	PUI	Fri, Jun 14, 2013	19.01	19.13	19.01	19.04
1916	NASDAQ	PUI	Thu, Jun 13, 2013	18.86	19.05	18.84	19.05
1915	NASDAQ	PUI	Wed, Jun 12, 2013	18.84	19.01	18.75	18.79
1914	NASDAQ	PUI	Tue, Jun 11, 2013	18.76	19.05	18.76	18.92
1913	NASDAQ	PUI	Mon, Jun 10, 2013	19.06	19.10	19.05	19.05
1912	NASDAQ	PUI	Fri, Jun 7, 2013	19.10	19.14	18.96	19.06
1911	NASDAQ	PUI	Thu, Jun 6, 2013	18.71	18.92	18.58	18.88
1910	NASDAQ	PUI	Wed, Jun 5, 2013	18.81	18.81	18.72	18.72
1909	NASDAQ	PUI	Tue, Jun 4, 2013	19.01	19.01	18.87	18.93
1908	NASDAQ	PUI	Mon, Jun 3, 2013	19.09	19.09	18.92	19.03
1907	NASDAQ	PUI	Fri, May 31, 2013	19.15	19.29	19.11	19.13
1906	NASDAQ	PUI	Thu, May 30, 2013	19.19	19.22	19.17	19.22
1905	NASDAQ	PUI	Wed, May 29, 2013	19.09	19.09	18.82	18.90
1904	NASDAQ	PUI	Tue, May 28, 2013	19.35	19.49	19.22	19.26
1903	NASDAQ	PUI	Fri, May 24, 2013	19.37	19.37	19.27	19.28
1902	NASDAQ	PUI	Thu, May 23, 2013	19.33	19.46	18.94	19.42
1901	NASDAQ	PUI	Wed, May 22, 2013	19.83	19.87	19.39	19.47
1900	NASDAQ	PUI	Tue, May 21, 2013	19.83	19.87	19.75	19.82
1899	NASDAQ	PUI	Mon, May 20, 2013	19.78	19.80	19.74	19.74
1898	NASDAQ	PUI	Fri, May 17, 2013	19.77	19.84	19.72	19.80
1897	NASDAQ	PUI	Thu, May 16, 2013	19.77	19.78	19.76	19.76
1896	NASDAQ	PUI	Wed, May 15, 2013	19.66	19.87	19.66	19.82
1895	NASDAQ	PUI	Tue, May 14, 2013	19.58	19.66	19.58	19.61
1894	NASDAQ	PUI	Mon, May 13, 2013	19.45	19.49	19.40	19.45
1893	NASDAQ	PUI	Fri, May 10, 2013	19.45	19.60	19.45	19.60
1892	NASDAQ	PUI	Thu, May 9, 2013	19.57	19.57	19.43	19.43
1891	NASDAQ	PUI	Wed, May 8, 2013	19.71	19.74	19.68	19.72
1890	NASDAQ	PUI	Tue, May 7, 2013	19.60	19.71	19.60	19.71
1889	NASDAQ	PUI	Mon, May 6, 2013	19.62	19.63	19.58	19.58
1888	NASDAQ	PUI	Fri, May 3, 2013	19.81	19.81	19.73	19.74
1887	NASDAQ	PUI	Thu, May 2, 2013	19.62	19.69	19.62	19.65
1886	NASDAQ	PUI	Wed, May 1, 2013	19.90	19.90	19.61	19.61
1885	NASDAQ	PUI	Tue, Apr 30, 2013	19.74	19.78	19.74	19.78
1884	NASDAQ	PUI	Mon, Apr 29, 2013	19.69	19.81	19.69	19.73
1883	NASDAQ	PUI	Fri, Apr 26, 2013	19.74	19.74	19.63	19.68
1882	NASDAQ	PUI	Thu, Apr 25, 2013	19.67	19.78	19.67	19.74
1881	NASDAQ	PUI	Wed, Apr 24, 2013	19.62	19.62	19.51	19.57
1880	NASDAQ	PUI	Tue, Apr 23, 2013	19.57	19.67	19.53	19.67
1879	NASDAQ	PUI	Mon, Apr 22, 2013	19.38	19.55	19.38	19.55
1878	NASDAQ	PUI	Fri, Apr 19, 2013	19.35	19.39	19.34	19.38
1877	NASDAQ	PUI	Thu, Apr 18, 2013	19.13	19.26	19.13	19.21
1876	NASDAQ	PUI	Wed, Apr 17, 2013	19.10	19.14	19.04	19.11
1875	NASDAQ	PUI	Tue, Apr 16, 2013	19.18	19.31	19.17	19.28
1874	NASDAQ	PUI	Mon, Apr 15, 2013	19.36	19.37	19.10	19.13
1873	NASDAQ	PUI	Fri, Apr 12, 2013	19.28	19.41	19.25	19.38
1872	NASDAQ	PUI	Thu, Apr 11, 2013	19.22	19.31	19.22	19.30
1871	NASDAQ	PUI	Wed, Apr 10, 2013	19.08	19.27	19.05	19.24
1870	NASDAQ	PUI	Tue, Apr 9, 2013	19.00	19.10	18.99	19.07
1869	NASDAQ	PUI	Mon, Apr 8, 2013	18.88	18.95	18.83	18.95
1868	NASDAQ	PUI	Fri, Apr 5, 2013	18.63	18.85	18.63	18.84
1867	NASDAQ	PUI	Thu, Apr 4, 2013	18.66	18.74	18.66	18.74
1866	NASDAQ	PUI	Wed, Apr 3, 2013	18.69	18.69	18.56	18.56
1865	NASDAQ	PUI	Tue, Apr 2, 2013	18.72	18.73	18.64	18.64
1864	NASDAQ	PUI	Mon, Apr 1, 2013	18.70	18.75	18.60	18.64
1863	NASDAQ	PUI	Thu, Mar 28, 2013	18.55	18.69	18.55	18.69
1862	NASDAQ	PUI	Wed, Mar 27, 2013	18.33	18.50	18.33	18.50
1861	NASDAQ	PUI	Tue, Mar 26, 2013	18.46	18.52	18.46	18.52
1860	NASDAQ	PUI	Mon, Mar 25, 2013	18.46	18.54	18.37	18.42
1859	NASDAQ	PUI	Fri, Mar 22, 2013	18.40	18.49	18.39	18.46
1858	NASDAQ	PUI	Thu, Mar 21, 2013	18.43	18.43	18.37	18.37
1857	NASDAQ	PUI	Wed, Mar 20, 2013	18.36	18.48	18.36	18.47
1856	NASDAQ	PUI	Tue, Mar 19, 2013	18.33	18.38	18.21	18.29
1855	NASDAQ	PUI	Mon, Mar 18, 2013	18.26	18.33	18.25	18.31
1854	NASDAQ	PUI	Fri, Mar 15, 2013	18.12	18.35	18.12	18.33
1853	NASDAQ	PUI	Thu, Mar 14, 2013	18.32	18.39	18.25	18.25
1852	NASDAQ	PUI	Wed, Mar 13, 2013	18.28	18.34	18.28	18.33
1851	NASDAQ	PUI	Tue, Mar 12, 2013	18.31	18.31	18.24	18.24
1850	NASDAQ	PUI	Mon, Mar 11, 2013	18.29	18.34	18.29	18.31
1849	NASDAQ	PUI	Fri, Mar 8, 2013	18.22	18.30	18.22	18.30
1848	NASDAQ	PUI	Thu, Mar 7, 2013	18.24	18.27	18.22	18.26
1847	NASDAQ	PUI	Wed, Mar 6, 2013	18.19	18.26	18.19	18.22
1846	NASDAQ	PUI	Tue, Mar 5, 2013	18.24	18.26	18.21	18.23
1845	NASDAQ	PUI	Mon, Mar 4, 2013	18.08	18.16	18.08	18.13
1844	NASDAQ	PUI	Fri, Mar 1, 2013	17.95	18.00	17.92	17.99
1843	NASDAQ	PUI	Thu, Feb 28, 2013	17.83	18.04	17.83	17.99
1842	NASDAQ	PUI	Wed, Feb 27, 2013	17.86	17.98	17.86	17.95
1841	NASDAQ	PUI	Tue, Feb 26, 2013	17.90	17.94	17.83	17.94
1840	NASDAQ	PUI	Mon, Feb 25, 2013	18.15	18.19	17.84	17.89
1839	NASDAQ	PUI	Fri, Feb 22, 2013	17.96	18.05	17.95	18.05
1838	NASDAQ	PUI	Thu, Feb 21, 2013	17.87	17.92	17.81	17.84
1837	NASDAQ	PUI	Wed, Feb 20, 2013	18.18	18.18	17.99	17.99
1836	NASDAQ	PUI	Tue, Feb 19, 2013	17.86	18.10	17.86	18.09
1835	NASDAQ	PUI	Fri, Feb 15, 2013	17.97	17.97	17.93	17.93
1834	NASDAQ	PUI	Thu, Feb 14, 2013	18.02	18.02	17.90	17.95
1833	NASDAQ	PUI	Wed, Feb 13, 2013	18.18	18.18	18.11	18.11
1832	NASDAQ	PUI	Tue, Feb 12, 2013	17.98	18.13	17.98	18.13
1831	NASDAQ	PUI	Mon, Feb 11, 2013	18.06	18.09	18.06	18.06
1830	NASDAQ	PUI	Fri, Feb 8, 2013	18.17	18.17	18.08	18.08
1829	NASDAQ	PUI	Wed, Feb 6, 2013	18.03	18.03	18.03	18.03
1828	NASDAQ	PUI	Fri, Feb 1, 2013	18.07	18.19	18.03	18.18
1827	NASDAQ	PUI	Thu, Jan 31, 2013	17.92	18.00	17.92	17.97
1826	NASDAQ	PUI	Wed, Jan 30, 2013	17.91	18.03	17.91	17.93
1825	NASDAQ	PUI	Tue, Jan 29, 2013	17.84	18.09	17.84	18.02
1824	NASDAQ	PUI	Mon, Jan 28, 2013	17.81	18.00	17.81	17.97
1823	NASDAQ	PUI	Fri, Jan 25, 2013	17.83	17.94	17.83	17.94
1822	NASDAQ	PUI	Thu, Jan 24, 2013	18.00	18.01	17.94	17.94
1821	NASDAQ	PUI	Wed, Jan 23, 2013	17.81	17.96	17.81	17.94
1820	NASDAQ	PUI	Tue, Jan 22, 2013	17.80	17.97	17.80	17.96
1819	NASDAQ	PUI	Fri, Jan 18, 2013	17.72	17.80	17.72	17.78
1818	NASDAQ	PUI	Thu, Jan 17, 2013	17.60	17.74	17.60	17.70
1817	NASDAQ	PUI	Wed, Jan 16, 2013	17.59	17.65	17.59	17.59
1816	NASDAQ	PUI	Tue, Jan 15, 2013	17.60	17.67	17.60	17.67
1815	NASDAQ	PUI	Mon, Jan 14, 2013	17.71	17.72	17.67	17.67
1814	NASDAQ	PUI	Fri, Jan 11, 2013	17.69	17.73	17.68	17.70
1813	NASDAQ	PUI	Thu, Jan 10, 2013	17.71	17.71	17.66	17.70
1812	NASDAQ	PUI	Wed, Jan 9, 2013	17.61	17.61	17.61	17.61
1811	NASDAQ	PUI	Tue, Jan 8, 2013	17.71	17.71	17.54	17.54
1810	NASDAQ	PUI	Mon, Jan 7, 2013	17.72	17.75	17.65	17.74
1809	NASDAQ	PUI	Fri, Jan 4, 2013	17.68	17.78	17.68	17.78
1808	NASDAQ	PUI	Thu, Jan 3, 2013	17.66	17.75	17.66	17.66
1807	NASDAQ	PUI	Wed, Jan 2, 2013	17.72	17.72	17.64	17.72
1806	NASDAQ	PUI	Mon, Dec 31, 2012	17.09	17.31	17.01	17.31
1805	NASDAQ	PUI	Fri, Dec 28, 2012	17.12	17.20	17.11	17.11
1804	NASDAQ	PUI	Thu, Dec 27, 2012	17.24	17.25	17.04	17.14
1803	NASDAQ	PUI	Wed, Dec 26, 2012	17.33	17.37	17.24	17.24
1802	NASDAQ	PUI	Mon, Dec 24, 2012	17.22	17.33	17.22	17.33
1801	NASDAQ	PUI	Fri, Dec 21, 2012	17.33	17.41	17.30	17.35
1800	NASDAQ	PUI	Thu, Dec 20, 2012	17.53	17.69	17.53	17.67
1799	NASDAQ	PUI	Wed, Dec 19, 2012	17.54	17.68	17.54	17.63
1798	NASDAQ	PUI	Tue, Dec 18, 2012	17.41	17.64	17.41	17.62
1797	NASDAQ	PUI	Mon, Dec 17, 2012	17.39	17.55	17.39	17.55
1796	NASDAQ	PUI	Fri, Dec 14, 2012	17.23	17.43	17.23	17.34
1795	NASDAQ	PUI	Thu, Dec 13, 2012	17.46	17.46	17.35	17.38
1794	NASDAQ	PUI	Wed, Dec 12, 2012	17.31	17.45	17.31	17.36
1793	NASDAQ	PUI	Tue, Dec 11, 2012	17.32	17.36	17.32	17.35
1792	NASDAQ	PUI	Mon, Dec 10, 2012	17.25	17.28	17.22	17.28
1791	NASDAQ	PUI	Fri, Dec 7, 2012	17.21	17.32	17.21	17.25
1790	NASDAQ	PUI	Thu, Dec 6, 2012	17.26	17.30	17.26	17.27
1789	NASDAQ	PUI	Wed, Dec 5, 2012	17.12	17.32	17.12	17.26
1788	NASDAQ	PUI	Tue, Dec 4, 2012	17.25	17.25	17.13	17.16
1787	NASDAQ	PUI	Mon, Dec 3, 2012	17.11	17.22	17.11	17.22
1786	NASDAQ	PUI	Fri, Nov 30, 2012	17.03	17.16	17.03	17.16
1785	NASDAQ	PUI	Thu, Nov 29, 2012	16.95	17.02	16.95	17.02
1784	NASDAQ	PUI	Wed, Nov 28, 2012	16.74	16.92	16.74	16.92
1783	NASDAQ	PUI	Tue, Nov 27, 2012	16.87	16.90	16.87	16.90
1782	NASDAQ	PUI	Mon, Nov 26, 2012	16.81	16.81	16.76	16.81
1781	NASDAQ	PUI	Fri, Nov 23, 2012	16.74	16.74	16.67	16.67
1780	NASDAQ	PUI	Wed, Nov 21, 2012	16.65	16.67	16.62	16.67
1779	NASDAQ	PUI	Tue, Nov 20, 2012	16.68	16.68	16.61	16.68
1778	NASDAQ	PUI	Mon, Nov 19, 2012	16.73	16.73	16.65	16.68
1777	NASDAQ	PUI	Fri, Nov 16, 2012	16.34	16.57	16.31	16.52
1776	NASDAQ	PUI	Thu, Nov 15, 2012	16.46	16.57	16.39	16.40
1775	NASDAQ	PUI	Wed, Nov 14, 2012	16.75	16.81	16.52	16.52
1774	NASDAQ	PUI	Tue, Nov 13, 2012	16.55	16.96	16.48	16.84
1773	NASDAQ	PUI	Mon, Nov 12, 2012	16.92	16.92	16.76	16.76
1772	NASDAQ	PUI	Fri, Nov 9, 2012	16.92	16.99	16.75	16.92
1771	NASDAQ	PUI	Thu, Nov 8, 2012	17.11	17.12	17.01	17.01
1770	NASDAQ	PUI	Wed, Nov 7, 2012	17.29	17.29	17.02	17.06
1769	NASDAQ	PUI	Tue, Nov 6, 2012	17.49	17.52	17.40	17.47
1768	NASDAQ	PUI	Mon, Nov 5, 2012	17.50	17.50	17.32	17.34
1767	NASDAQ	PUI	Fri, Nov 2, 2012	17.57	17.59	17.55	17.59
1766	NASDAQ	PUI	Wed, Oct 31, 2012	17.73	17.75	17.62	17.67
1765	NASDAQ	PUI	Fri, Oct 26, 2012	17.55	17.61	17.55	17.61
1764	NASDAQ	PUI	Thu, Oct 25, 2012	17.66	17.69	17.53	17.55
1763	NASDAQ	PUI	Wed, Oct 24, 2012	17.56	17.58	17.55	17.58
1762	NASDAQ	PUI	Tue, Oct 23, 2012	17.50	17.59	17.50	17.59
1761	NASDAQ	PUI	Mon, Oct 22, 2012	17.96	17.96	17.72	17.72
1760	NASDAQ	PUI	Fri, Oct 19, 2012	18.02	18.02	17.78	17.86
1759	NASDAQ	PUI	Thu, Oct 18, 2012	17.99	18.05	17.96	18.01
1758	NASDAQ	PUI	Wed, Oct 17, 2012	17.94	17.98	17.94	17.96
1757	NASDAQ	PUI	Tue, Oct 16, 2012	17.84	17.86	17.82	17.84
1756	NASDAQ	PUI	Mon, Oct 15, 2012	17.69	17.72	17.69	17.72
1755	NASDAQ	PUI	Fri, Oct 12, 2012	17.79	17.79	17.69	17.69
1754	NASDAQ	PUI	Thu, Oct 11, 2012	17.85	17.85	17.84	17.84
1753	NASDAQ	PUI	Wed, Oct 10, 2012	17.74	17.75	17.71	17.71
1752	NASDAQ	PUI	Tue, Oct 9, 2012	17.87	17.87	17.72	17.77
1751	NASDAQ	PUI	Mon, Oct 8, 2012	17.75	17.91	17.75	17.89
1750	NASDAQ	PUI	Fri, Oct 5, 2012	17.96	18.01	17.79	17.89
1749	NASDAQ	PUI	Thu, Oct 4, 2012	17.81	17.86	17.81	17.84
1748	NASDAQ	PUI	Wed, Oct 3, 2012	17.69	17.80	17.69	17.77
1747	NASDAQ	PUI	Tue, Oct 2, 2012	17.77	17.78	17.73	17.74
1746	NASDAQ	PUI	Mon, Oct 1, 2012	17.87	17.87	17.70	17.70
1745	NASDAQ	PUI	Fri, Sep 28, 2012	17.79	17.81	17.68	17.78
1744	NASDAQ	PUI	Thu, Sep 27, 2012	17.76	17.86	17.73	17.80
1743	NASDAQ	PUI	Wed, Sep 26, 2012	17.81	17.84	17.79	17.80
1742	NASDAQ	PUI	Tue, Sep 25, 2012	17.98	18.00	17.86	17.86
1741	NASDAQ	PUI	Mon, Sep 24, 2012	17.92	17.94	17.73	17.91
1740	NASDAQ	PUI	Fri, Sep 21, 2012	17.83	17.88	17.83	17.88
1739	NASDAQ	PUI	Thu, Sep 20, 2012	17.66	17.90	17.66	17.84
1738	NASDAQ	PUI	Wed, Sep 19, 2012	17.68	17.76	17.62	17.76
1737	NASDAQ	PUI	Tue, Sep 18, 2012	17.61	17.65	17.59	17.64
1736	NASDAQ	PUI	Mon, Sep 17, 2012	17.62	17.65	17.60	17.63
1735	NASDAQ	PUI	Fri, Sep 14, 2012	17.78	17.82	17.66	17.66
1734	NASDAQ	PUI	Thu, Sep 13, 2012	17.66	17.79	17.58	17.75
1733	NASDAQ	PUI	Wed, Sep 12, 2012	17.52	17.59	17.52	17.59
1732	NASDAQ	PUI	Tue, Sep 11, 2012	17.60	17.60	17.51	17.51
1731	NASDAQ	PUI	Mon, Sep 10, 2012	17.54	17.61	17.52	17.52
1730	NASDAQ	PUI	Fri, Sep 7, 2012	17.62	17.64	17.56	17.56
1729	NASDAQ	PUI	Thu, Sep 6, 2012	17.36	17.60	17.36	17.54
1728	NASDAQ	PUI	Wed, Sep 5, 2012	17.33	17.34	17.33	17.34
1727	NASDAQ	PUI	Tue, Sep 4, 2012	17.19	17.31	17.17	17.31
1726	NASDAQ	PUI	Fri, Aug 31, 2012	17.12	17.19	17.11	17.18
1725	NASDAQ	PUI	Thu, Aug 30, 2012	17.19	17.19	17.16	17.16
1724	NASDAQ	PUI	Wed, Aug 29, 2012	17.19	17.31	17.19	17.23
1723	NASDAQ	PUI	Tue, Aug 28, 2012	17.24	17.29	17.19	17.29
1722	NASDAQ	PUI	Mon, Aug 27, 2012	17.34	17.34	17.20	17.26
1721	NASDAQ	PUI	Fri, Aug 24, 2012	17.16	17.23	17.16	17.19
1720	NASDAQ	PUI	Thu, Aug 23, 2012	17.22	17.22	17.08	17.10
1719	NASDAQ	PUI	Wed, Aug 22, 2012	17.36	17.36	17.20	17.26
1718	NASDAQ	PUI	Tue, Aug 21, 2012	17.50	17.54	17.36	17.42
1717	NASDAQ	PUI	Mon, Aug 20, 2012	17.48	17.48	17.44	17.44
1716	NASDAQ	PUI	Fri, Aug 17, 2012	17.51	17.60	17.51	17.54
1715	NASDAQ	PUI	Thu, Aug 16, 2012	17.48	17.54	17.48	17.52
1714	NASDAQ	PUI	Wed, Aug 15, 2012	17.43	17.52	17.43	17.46
1713	NASDAQ	PUI	Tue, Aug 14, 2012	17.42	17.43	17.39	17.39
1712	NASDAQ	PUI	Mon, Aug 13, 2012	17.47	17.47	17.37	17.37
1711	NASDAQ	PUI	Fri, Aug 10, 2012	17.31	17.43	17.31	17.43
1710	NASDAQ	PUI	Thu, Aug 9, 2012	17.26	17.35	17.26	17.35
1709	NASDAQ	PUI	Wed, Aug 8, 2012	17.26	17.28	17.20	17.28
1708	NASDAQ	PUI	Tue, Aug 7, 2012	17.43	17.43	17.28	17.28
1707	NASDAQ	PUI	Mon, Aug 6, 2012	17.51	17.51	17.40	17.40
1706	NASDAQ	PUI	Fri, Aug 3, 2012	17.22	17.47	17.22	17.40
1705	NASDAQ	PUI	Thu, Aug 2, 2012	17.39	17.39	17.17	17.28
1704	NASDAQ	PUI	Wed, Aug 1, 2012	17.60	17.60	17.45	17.60
1703	NASDAQ	PUI	Tue, Jul 31, 2012	17.59	17.59	17.42	17.44
1702	NASDAQ	PUI	Mon, Jul 30, 2012	17.49	17.53	17.47	17.52
1701	NASDAQ	PUI	Fri, Jul 27, 2012	17.30	17.44	17.26	17.40
1700	NASDAQ	PUI	Thu, Jul 26, 2012	17.08	17.12	17.01	17.12
1699	NASDAQ	PUI	Wed, Jul 25, 2012	16.70	16.78	16.69	16.73
1698	NASDAQ	PUI	Tue, Jul 24, 2012	16.96	16.96	16.77	16.77
1697	NASDAQ	PUI	Mon, Jul 23, 2012	17.04	17.08	16.97	17.06
1696	NASDAQ	PUI	Fri, Jul 20, 2012	17.28	17.28	17.24	17.25
1695	NASDAQ	PUI	Thu, Jul 19, 2012	17.36	17.36	17.30	17.30
1694	NASDAQ	PUI	Wed, Jul 18, 2012	17.25	17.40	17.25	17.40
1693	NASDAQ	PUI	Tue, Jul 17, 2012	17.43	17.43	17.26	17.38
1692	NASDAQ	PUI	Mon, Jul 16, 2012	17.30	17.31	17.25	17.26
1691	NASDAQ	PUI	Fri, Jul 13, 2012	17.11	17.33	17.11	17.33
1690	NASDAQ	PUI	Thu, Jul 12, 2012	17.09	17.23	17.06	17.20
1689	NASDAQ	PUI	Wed, Jul 11, 2012	17.22	17.22	17.17	17.17
1688	NASDAQ	PUI	Tue, Jul 10, 2012	17.23	17.24	17.16	17.18
1687	NASDAQ	PUI	Mon, Jul 9, 2012	17.15	17.21	17.10	17.17
1686	NASDAQ	PUI	Fri, Jul 6, 2012	17.06	17.47	17.06	17.22
1685	NASDAQ	PUI	Thu, Jul 5, 2012	17.17	17.22	17.17	17.22
1684	NASDAQ	PUI	Tue, Jul 3, 2012	17.32	17.34	17.26	17.29
1683	NASDAQ	PUI	Mon, Jul 2, 2012	17.58	17.58	17.16	17.20
1682	NASDAQ	PUI	Fri, Jun 29, 2012	17.19	17.19	17.02	17.02
1681	NASDAQ	PUI	Thu, Jun 28, 2012	16.85	16.92	16.79	16.92
1680	NASDAQ	PUI	Wed, Jun 27, 2012	16.86	16.89	16.85	16.85
1679	NASDAQ	PUI	Tue, Jun 26, 2012	16.69	16.75	16.62	16.74
1678	NASDAQ	PUI	Mon, Jun 25, 2012	16.60	16.69	16.60	16.69
1677	NASDAQ	PUI	Fri, Jun 22, 2012	16.75	16.79	16.75	16.78
1676	NASDAQ	PUI	Thu, Jun 21, 2012	16.83	16.84	16.83	16.84
1675	NASDAQ	PUI	Wed, Jun 20, 2012	16.95	16.96	16.87	16.89
1674	NASDAQ	PUI	Tue, Jun 19, 2012	16.98	17.10	16.98	17.01
1673	NASDAQ	PUI	Mon, Jun 18, 2012	16.93	17.00	16.92	16.97
1672	NASDAQ	PUI	Fri, Jun 15, 2012	16.85	16.93	16.85	16.93
1671	NASDAQ	PUI	Thu, Jun 14, 2012	16.71	16.85	16.71	16.84
1670	NASDAQ	PUI	Wed, Jun 13, 2012	16.69	16.85	16.68	16.73
1669	NASDAQ	PUI	Tue, Jun 12, 2012	16.57	16.80	16.57	16.80
1668	NASDAQ	PUI	Mon, Jun 11, 2012	16.82	16.84	16.69	16.72
1667	NASDAQ	PUI	Fri, Jun 8, 2012	16.44	16.69	16.44	16.69
1666	NASDAQ	PUI	Thu, Jun 7, 2012	16.59	16.64	16.58	16.58
1665	NASDAQ	PUI	Wed, Jun 6, 2012	16.38	16.51	16.38	16.51
1664	NASDAQ	PUI	Tue, Jun 5, 2012	16.28	16.33	16.24	16.31
1663	NASDAQ	PUI	Mon, Jun 4, 2012	16.17	16.21	16.14	16.20
1662	NASDAQ	PUI	Fri, Jun 1, 2012	16.28	16.31	16.15	16.17
1661	NASDAQ	PUI	Thu, May 31, 2012	16.30	16.44	16.27	16.44
1660	NASDAQ	PUI	Wed, May 30, 2012	16.37	16.37	16.30	16.30
1659	NASDAQ	PUI	Tue, May 29, 2012	16.36	16.45	16.36	16.43
1658	NASDAQ	PUI	Fri, May 25, 2012	16.30	16.35	16.30	16.35
1657	NASDAQ	PUI	Thu, May 24, 2012	16.23	16.26	16.22	16.26
1656	NASDAQ	PUI	Wed, May 23, 2012	16.12	16.25	16.07	16.17
1655	NASDAQ	PUI	Tue, May 22, 2012	16.30	16.38	16.24	16.27
1654	NASDAQ	PUI	Mon, May 21, 2012	16.19	16.23	16.19	16.23
1653	NASDAQ	PUI	Fri, May 18, 2012	16.21	16.21	16.17	16.18
1652	NASDAQ	PUI	Thu, May 17, 2012	16.32	16.32	16.20	16.21
1651	NASDAQ	PUI	Wed, May 16, 2012	16.43	16.43	16.37	16.40
1650	NASDAQ	PUI	Tue, May 15, 2012	16.21	16.44	16.21	16.35
1649	NASDAQ	PUI	Mon, May 14, 2012	16.40	16.46	16.36	16.40
1648	NASDAQ	PUI	Fri, May 11, 2012	16.52	16.61	16.50	16.53
1647	NASDAQ	PUI	Thu, May 10, 2012	16.59	16.59	16.53	16.53
1646	NASDAQ	PUI	Wed, May 9, 2012	16.39	16.59	16.39	16.53
1645	NASDAQ	PUI	Tue, May 8, 2012	16.45	16.54	16.45	16.54
1644	NASDAQ	PUI	Mon, May 7, 2012	16.48	16.53	16.46	16.53
1643	NASDAQ	PUI	Fri, May 4, 2012	16.57	16.57	16.54	16.55
1642	NASDAQ	PUI	Thu, May 3, 2012	16.69	16.69	16.58	16.59
1641	NASDAQ	PUI	Wed, May 2, 2012	16.55	16.63	16.55	16.62
1640	NASDAQ	PUI	Tue, May 1, 2012	16.60	16.84	16.60	16.77
1639	NASDAQ	PUI	Mon, Apr 30, 2012	16.60	16.65	16.60	16.65
1638	NASDAQ	PUI	Fri, Apr 27, 2012	16.57	16.64	16.57	16.64
1637	NASDAQ	PUI	Thu, Apr 26, 2012	16.49	16.62	16.48	16.58
1636	NASDAQ	PUI	Wed, Apr 25, 2012	16.73	16.73	16.53	16.57
1635	NASDAQ	PUI	Tue, Apr 24, 2012	16.19	16.45	16.19	16.44
1634	NASDAQ	PUI	Mon, Apr 23, 2012	16.26	16.33	16.26	16.33
1633	NASDAQ	PUI	Fri, Apr 20, 2012	16.42	16.51	16.42	16.47
1632	NASDAQ	PUI	Thu, Apr 19, 2012	16.40	16.40	16.35	16.35
1631	NASDAQ	PUI	Wed, Apr 18, 2012	16.40	16.50	16.40	16.43
1630	NASDAQ	PUI	Tue, Apr 17, 2012	16.36	16.57	16.36	16.57
1629	NASDAQ	PUI	Mon, Apr 16, 2012	16.38	16.41	16.34	16.38
1628	NASDAQ	PUI	Fri, Apr 13, 2012	16.35	16.40	16.28	16.28
1627	NASDAQ	PUI	Thu, Apr 12, 2012	16.46	16.46	16.35	16.38
1626	NASDAQ	PUI	Wed, Apr 11, 2012	16.20	16.33	16.20	16.30
1625	NASDAQ	PUI	Tue, Apr 10, 2012	16.45	16.48	16.15	16.19
1624	NASDAQ	PUI	Mon, Apr 9, 2012	16.46	16.48	16.42	16.47
1623	NASDAQ	PUI	Thu, Apr 5, 2012	16.61	16.61	16.53	16.59
1622	NASDAQ	PUI	Wed, Apr 4, 2012	16.68	16.69	16.64	16.65
1621	NASDAQ	PUI	Tue, Apr 3, 2012	16.76	16.81	16.75	16.76
1620	NASDAQ	PUI	Mon, Apr 2, 2012	16.75	16.82	16.75	16.80
1619	NASDAQ	PUI	Fri, Mar 30, 2012	16.80	16.80	16.74	16.74
1618	NASDAQ	PUI	Thu, Mar 29, 2012	16.66	16.67	16.60	16.65
1617	NASDAQ	PUI	Wed, Mar 28, 2012	16.75	16.75	16.63	16.65
1616	NASDAQ	PUI	Tue, Mar 27, 2012	16.72	16.88	16.72	16.82
1615	NASDAQ	PUI	Mon, Mar 26, 2012	16.83	16.84	16.75	16.83
1614	NASDAQ	PUI	Fri, Mar 23, 2012	16.62	16.65	16.62	16.65
1613	NASDAQ	PUI	Thu, Mar 22, 2012	16.60	16.75	16.60	16.65
1612	NASDAQ	PUI	Wed, Mar 21, 2012	16.63	16.76	16.63	16.76
1611	NASDAQ	PUI	Tue, Mar 20, 2012	16.62	16.70	16.62	16.68
1610	NASDAQ	PUI	Mon, Mar 19, 2012	16.71	16.80	16.63	16.68
1609	NASDAQ	PUI	Fri, Mar 16, 2012	16.53	16.68	16.53	16.64
1608	NASDAQ	PUI	Thu, Mar 15, 2012	16.66	16.72	16.66	16.71
1607	NASDAQ	PUI	Wed, Mar 14, 2012	16.93	16.93	16.70	16.71
1606	NASDAQ	PUI	Tue, Mar 13, 2012	16.87	16.90	16.81	16.90
1605	NASDAQ	PUI	Mon, Mar 12, 2012	16.72	16.84	16.72	16.80
1604	NASDAQ	PUI	Fri, Mar 9, 2012	16.67	16.78	16.63	16.76
1603	NASDAQ	PUI	Thu, Mar 8, 2012	16.59	16.68	16.57	16.66
1602	NASDAQ	PUI	Wed, Mar 7, 2012	16.51	16.60	16.45	16.60
1601	NASDAQ	PUI	Tue, Mar 6, 2012	16.44	16.44	16.39	16.43
1600	NASDAQ	PUI	Mon, Mar 5, 2012	16.43	16.51	16.40	16.51
1599	NASDAQ	PUI	Fri, Mar 2, 2012	16.54	16.56	16.53	16.55
1598	NASDAQ	PUI	Thu, Mar 1, 2012	16.56	16.66	16.54	16.59
1597	NASDAQ	PUI	Wed, Feb 29, 2012	16.60	16.63	16.57	16.57
1596	NASDAQ	PUI	Tue, Feb 28, 2012	16.71	16.75	16.64	16.66
1595	NASDAQ	PUI	Mon, Feb 27, 2012	16.67	16.75	16.61	16.74
1594	NASDAQ	PUI	Fri, Feb 24, 2012	16.77	16.80	16.74	16.74
1593	NASDAQ	PUI	Thu, Feb 23, 2012	16.46	16.81	16.46	16.81
1592	NASDAQ	PUI	Wed, Feb 22, 2012	16.72	16.72	16.62	16.62
1591	NASDAQ	PUI	Tue, Feb 21, 2012	16.82	16.84	16.76	16.77
1590	NASDAQ	PUI	Fri, Feb 17, 2012	16.80	16.83	16.80	16.83
1589	NASDAQ	PUI	Thu, Feb 16, 2012	16.63	16.79	16.63	16.77
1588	NASDAQ	PUI	Wed, Feb 15, 2012	16.63	16.66	16.58	16.58
1587	NASDAQ	PUI	Tue, Feb 14, 2012	16.59	16.70	16.51	16.51
1586	NASDAQ	PUI	Mon, Feb 13, 2012	16.65	16.70	16.62	16.67
1585	NASDAQ	PUI	Fri, Feb 10, 2012	16.61	16.62	16.55	16.60
1584	NASDAQ	PUI	Thu, Feb 9, 2012	16.57	16.66	16.54	16.66
1583	NASDAQ	PUI	Wed, Feb 8, 2012	16.59	16.66	16.54	16.66
1582	NASDAQ	PUI	Tue, Feb 7, 2012	16.56	16.64	16.50	16.62
1581	NASDAQ	PUI	Mon, Feb 6, 2012	16.53	16.57	16.48	16.52
1580	NASDAQ	PUI	Fri, Feb 3, 2012	16.55	16.60	16.53	16.58
1579	NASDAQ	PUI	Thu, Feb 2, 2012	16.37	16.49	16.37	16.41
1578	NASDAQ	PUI	Wed, Feb 1, 2012	16.25	16.42	16.25	16.38
1577	NASDAQ	PUI	Tue, Jan 31, 2012	16.23	16.23	16.12	16.21
1576	NASDAQ	PUI	Mon, Jan 30, 2012	16.12	16.14	16.08	16.14
1575	NASDAQ	PUI	Fri, Jan 27, 2012	16.27	16.27	16.19	16.25
1574	NASDAQ	PUI	Thu, Jan 26, 2012	16.41	16.41	16.24	16.25
1573	NASDAQ	PUI	Wed, Jan 25, 2012	16.04	16.28	16.02	16.28
1572	NASDAQ	PUI	Tue, Jan 24, 2012	16.04	16.11	16.04	16.09
1571	NASDAQ	PUI	Mon, Jan 23, 2012	16.22	16.27	16.14	16.21
1570	NASDAQ	PUI	Fri, Jan 20, 2012	16.16	16.21	16.14	16.18
1569	NASDAQ	PUI	Thu, Jan 19, 2012	16.28	16.28	16.18	16.22
1568	NASDAQ	PUI	Wed, Jan 18, 2012	16.17	16.26	16.13	16.26
1567	NASDAQ	PUI	Tue, Jan 17, 2012	16.32	16.36	16.20	16.21
1566	NASDAQ	PUI	Fri, Jan 13, 2012	16.07	16.17	16.04	16.17
1565	NASDAQ	PUI	Thu, Jan 12, 2012	16.10	16.21	16.09	16.20
1564	NASDAQ	PUI	Wed, Jan 11, 2012	16.13	16.17	16.13	16.17
1563	NASDAQ	PUI	Tue, Jan 10, 2012	16.14	16.19	16.10	16.11
1562	NASDAQ	PUI	Mon, Jan 9, 2012	16.12	16.12	15.97	16.05
1561	NASDAQ	PUI	Fri, Jan 6, 2012	16.03	16.13	16.01	16.01
1560	NASDAQ	PUI	Thu, Jan 5, 2012	16.10	16.12	15.99	16.09
1559	NASDAQ	PUI	Wed, Jan 4, 2012	16.13	16.20	16.11	16.11
1558	NASDAQ	PUI	Tue, Jan 3, 2012	16.53	16.53	16.18	16.22
1557	NASDAQ	PUI	Fri, Dec 30, 2011	16.31	16.31	16.24	16.25
1556	NASDAQ	PUI	Thu, Dec 29, 2011	16.16	16.27	16.16	16.27
1555	NASDAQ	PUI	Wed, Dec 28, 2011	16.19	16.19	16.14	16.15
1554	NASDAQ	PUI	Tue, Dec 27, 2011	16.29	16.33	16.26	16.32
1553	NASDAQ	PUI	Fri, Dec 23, 2011	16.25	16.25	16.21	16.22
1552	NASDAQ	PUI	Thu, Dec 22, 2011	16.15	16.16	16.13	16.13
1551	NASDAQ	PUI	Wed, Dec 21, 2011	16.04	16.13	16.02	16.12
1550	NASDAQ	PUI	Tue, Dec 20, 2011	15.98	16.06	15.96	16.02
1549	NASDAQ	PUI	Mon, Dec 19, 2011	15.87	15.89	15.56	15.56
1548	NASDAQ	PUI	Fri, Dec 16, 2011	15.83	15.91	15.66	15.71
1547	NASDAQ	PUI	Thu, Dec 15, 2011	15.87	15.92	15.84	15.88
1546	NASDAQ	PUI	Wed, Dec 14, 2011	15.91	15.91	15.73	15.74
1545	NASDAQ	PUI	Tue, Dec 13, 2011	16.11	16.12	15.99	15.99
1544	NASDAQ	PUI	Mon, Dec 12, 2011	15.97	15.98	15.85	15.96
1543	NASDAQ	PUI	Fri, Dec 9, 2011	15.96	16.08	15.96	16.06
1542	NASDAQ	PUI	Thu, Dec 8, 2011	16.10	16.10	15.91	15.93
1541	NASDAQ	PUI	Wed, Dec 7, 2011	16.12	16.24	16.09	16.13
1540	NASDAQ	PUI	Tue, Dec 6, 2011	16.25	16.31	16.25	16.27
1539	NASDAQ	PUI	Mon, Dec 5, 2011	16.28	16.33	16.18	16.18
1538	NASDAQ	PUI	Fri, Dec 2, 2011	16.24	16.29	16.11	16.12
1537	NASDAQ	PUI	Thu, Dec 1, 2011	16.23	16.23	16.16	16.18
1536	NASDAQ	PUI	Wed, Nov 30, 2011	15.99	16.17	15.95	16.17
1535	NASDAQ	PUI	Tue, Nov 29, 2011	15.56	15.66	15.56	15.61
1534	NASDAQ	PUI	Mon, Nov 28, 2011	15.52	15.56	15.39	15.48
1533	NASDAQ	PUI	Fri, Nov 25, 2011	15.25	15.29	15.18	15.18
1532	NASDAQ	PUI	Wed, Nov 23, 2011	15.35	15.41	15.19	15.20
1531	NASDAQ	PUI	Tue, Nov 22, 2011	15.74	15.74	15.50	15.53
1530	NASDAQ	PUI	Mon, Nov 21, 2011	15.68	15.75	15.60	15.75
1529	NASDAQ	PUI	Fri, Nov 18, 2011	16.00	16.00	15.85	15.92
1528	NASDAQ	PUI	Thu, Nov 17, 2011	16.00	16.03	15.81	15.81
1527	NASDAQ	PUI	Wed, Nov 16, 2011	16.12	16.16	16.00	16.00
1526	NASDAQ	PUI	Tue, Nov 15, 2011	16.08	16.25	16.01	16.20
1525	NASDAQ	PUI	Mon, Nov 14, 2011	16.22	16.22	16.08	16.08
1524	NASDAQ	PUI	Fri, Nov 11, 2011	16.27	16.34	16.26	16.29
1523	NASDAQ	PUI	Thu, Nov 10, 2011	16.13	16.13	16.00	16.01
1522	NASDAQ	PUI	Wed, Nov 9, 2011	16.05	16.15	15.99	15.99
1521	NASDAQ	PUI	Tue, Nov 8, 2011	16.18	16.35	16.07	16.35
1520	NASDAQ	PUI	Mon, Nov 7, 2011	16.14	16.20	15.98	16.20
1519	NASDAQ	PUI	Fri, Nov 4, 2011	16.14	16.14	16.00	16.06
1518	NASDAQ	PUI	Thu, Nov 3, 2011	16.00	16.23	15.98	16.21
1517	NASDAQ	PUI	Wed, Nov 2, 2011	15.84	15.92	15.73	15.86
1516	NASDAQ	PUI	Tue, Nov 1, 2011	15.77	15.81	15.59	15.59
1515	NASDAQ	PUI	Mon, Oct 31, 2011	15.97	16.15	15.97	16.08
1514	NASDAQ	PUI	Fri, Oct 28, 2011	16.22	16.25	16.17	16.17
1513	NASDAQ	PUI	Thu, Oct 27, 2011	16.19	16.36	16.11	16.23
1512	NASDAQ	PUI	Wed, Oct 26, 2011	15.90	15.93	15.78	15.87
1511	NASDAQ	PUI	Tue, Oct 25, 2011	15.86	15.90	15.81	15.81
1510	NASDAQ	PUI	Mon, Oct 24, 2011	16.05	16.07	15.93	16.02
1509	NASDAQ	PUI	Fri, Oct 21, 2011	15.90	15.95	15.87	15.95
1508	NASDAQ	PUI	Thu, Oct 20, 2011	15.62	15.72	15.60	15.71
1507	NASDAQ	PUI	Wed, Oct 19, 2011	15.87	15.90	15.72	15.73
1506	NASDAQ	PUI	Tue, Oct 18, 2011	15.63	15.85	15.56	15.80
1505	NASDAQ	PUI	Mon, Oct 17, 2011	15.70	15.70	15.60	15.60
1504	NASDAQ	PUI	Fri, Oct 14, 2011	15.73	15.78	15.72	15.73
1503	NASDAQ	PUI	Thu, Oct 13, 2011	15.52	15.64	15.46	15.58
1502	NASDAQ	PUI	Wed, Oct 12, 2011	15.48	15.64	15.48	15.62
1501	NASDAQ	PUI	Tue, Oct 11, 2011	15.37	15.43	15.33	15.41
1500	NASDAQ	PUI	Mon, Oct 10, 2011	15.34	15.45	15.30	15.45
1499	NASDAQ	PUI	Fri, Oct 7, 2011	15.38	15.43	15.15	15.15
1498	NASDAQ	PUI	Thu, Oct 6, 2011	15.17	15.33	15.17	15.26
1497	NASDAQ	PUI	Wed, Oct 5, 2011	14.96	15.08	14.86	15.08
1496	NASDAQ	PUI	Tue, Oct 4, 2011	14.60	14.84	14.42	14.83
1495	NASDAQ	PUI	Mon, Oct 3, 2011	15.20	15.37	14.81	14.81
1494	NASDAQ	PUI	Fri, Sep 30, 2011	15.36	15.58	15.36	15.37
1493	NASDAQ	PUI	Thu, Sep 29, 2011	15.55	15.55	15.38	15.52
1492	NASDAQ	PUI	Wed, Sep 28, 2011	15.57	15.62	15.35	15.35
1491	NASDAQ	PUI	Tue, Sep 27, 2011	15.69	15.76	15.61	15.62
1490	NASDAQ	PUI	Mon, Sep 26, 2011	15.33	15.48	15.27	15.46
1489	NASDAQ	PUI	Fri, Sep 23, 2011	14.95	15.28	14.95	15.28
1488	NASDAQ	PUI	Thu, Sep 22, 2011	15.02	15.17	14.93	14.99
1487	NASDAQ	PUI	Wed, Sep 21, 2011	15.81	15.86	15.68	15.69
1486	NASDAQ	PUI	Tue, Sep 20, 2011	15.80	16.04	15.80	15.83
1485	NASDAQ	PUI	Mon, Sep 19, 2011	15.62	15.71	15.62	15.71
1484	NASDAQ	PUI	Fri, Sep 16, 2011	15.90	15.95	15.77	15.84
1483	NASDAQ	PUI	Thu, Sep 15, 2011	16.09	16.09	15.81	15.94
1482	NASDAQ	PUI	Wed, Sep 14, 2011	15.58	15.91	15.58	15.87
1481	NASDAQ	PUI	Tue, Sep 13, 2011	15.41	15.62	15.41	15.61
1480	NASDAQ	PUI	Mon, Sep 12, 2011	15.22	15.29	15.12	15.29
1479	NASDAQ	PUI	Fri, Sep 9, 2011	15.52	15.55	15.29	15.35
1478	NASDAQ	PUI	Thu, Sep 8, 2011	15.81	15.91	15.71	15.72
1477	NASDAQ	PUI	Wed, Sep 7, 2011	15.85	15.85	15.69	15.82
1476	NASDAQ	PUI	Tue, Sep 6, 2011	15.12	15.52	15.11	15.52
1475	NASDAQ	PUI	Fri, Sep 2, 2011	15.81	15.81	15.68	15.68
1474	NASDAQ	PUI	Thu, Sep 1, 2011	16.21	16.25	16.02	16.04
1473	NASDAQ	PUI	Wed, Aug 31, 2011	16.21	16.21	16.07	16.16
1472	NASDAQ	PUI	Tue, Aug 30, 2011	16.10	16.11	15.89	16.06
1471	NASDAQ	PUI	Mon, Aug 29, 2011	15.90	16.00	15.85	16.00
1470	NASDAQ	PUI	Fri, Aug 26, 2011	15.66	15.66	15.26	15.60
1469	NASDAQ	PUI	Thu, Aug 25, 2011	16.07	16.07	15.49	15.49
1468	NASDAQ	PUI	Wed, Aug 24, 2011	15.51	15.82	15.51	15.81
1467	NASDAQ	PUI	Tue, Aug 23, 2011	15.16	15.42	15.08	15.42
1466	NASDAQ	PUI	Mon, Aug 22, 2011	15.47	15.47	15.05	15.07
1465	NASDAQ	PUI	Fri, Aug 19, 2011	15.19	15.38	15.15	15.15
1464	NASDAQ	PUI	Thu, Aug 18, 2011	15.47	15.61	15.21	15.32
1463	NASDAQ	PUI	Wed, Aug 17, 2011	15.76	15.89	15.75	15.80
1462	NASDAQ	PUI	Tue, Aug 16, 2011	15.72	15.78	15.55	15.71
1461	NASDAQ	PUI	Mon, Aug 15, 2011	15.44	15.78	15.44	15.78
1460	NASDAQ	PUI	Fri, Aug 12, 2011	15.32	15.32	15.18	15.20
1459	NASDAQ	PUI	Thu, Aug 11, 2011	14.77	15.27	14.71	15.24
1458	NASDAQ	PUI	Wed, Aug 10, 2011	14.94	15.09	14.71	14.74
1457	NASDAQ	PUI	Tue, Aug 9, 2011	14.57	15.00	14.22	15.00
1456	NASDAQ	PUI	Mon, Aug 8, 2011	14.92	15.17	14.35	14.35
1455	NASDAQ	PUI	Fri, Aug 5, 2011	15.71	15.71	15.10	15.40
1454	NASDAQ	PUI	Thu, Aug 4, 2011	15.97	16.01	15.48	15.52
1453	NASDAQ	PUI	Wed, Aug 3, 2011	16.13	16.22	15.93	16.22
1452	NASDAQ	PUI	Tue, Aug 2, 2011	16.39	16.39	16.12	16.12
1451	NASDAQ	PUI	Mon, Aug 1, 2011	16.68	16.68	16.43	16.55
1450	NASDAQ	PUI	Fri, Jul 29, 2011	16.55	16.63	16.39	16.47
1449	NASDAQ	PUI	Thu, Jul 28, 2011	16.80	16.86	16.72	16.74
1448	NASDAQ	PUI	Wed, Jul 27, 2011	16.98	17.02	16.88	16.89
1447	NASDAQ	PUI	Tue, Jul 26, 2011	17.16	17.17	17.09	17.09
1446	NASDAQ	PUI	Mon, Jul 25, 2011	17.16	17.28	17.16	17.20
1445	NASDAQ	PUI	Fri, Jul 22, 2011	17.30	17.31	17.26	17.30
1444	NASDAQ	PUI	Thu, Jul 21, 2011	17.31	17.40	17.28	17.34
1443	NASDAQ	PUI	Wed, Jul 20, 2011	17.20	17.21	17.15	17.17
1442	NASDAQ	PUI	Tue, Jul 19, 2011	17.12	17.18	17.04	17.18
1441	NASDAQ	PUI	Mon, Jul 18, 2011	17.19	17.19	16.92	16.98
1440	NASDAQ	PUI	Fri, Jul 15, 2011	17.31	17.31	17.16	17.24
1439	NASDAQ	PUI	Thu, Jul 14, 2011	17.48	17.49	17.20	17.20
1438	NASDAQ	PUI	Wed, Jul 13, 2011	17.49	17.56	17.41	17.42
1437	NASDAQ	PUI	Tue, Jul 12, 2011	17.33	17.49	17.33	17.39
1436	NASDAQ	PUI	Mon, Jul 11, 2011	17.42	17.44	17.35	17.37
1435	NASDAQ	PUI	Fri, Jul 8, 2011	17.64	17.64	17.51	17.63
1434	NASDAQ	PUI	Thu, Jul 7, 2011	17.70	17.72	17.65	17.70
1433	NASDAQ	PUI	Wed, Jul 6, 2011	17.52	17.62	17.48	17.60
1432	NASDAQ	PUI	Tue, Jul 5, 2011	17.54	17.54	17.48	17.49
1431	NASDAQ	PUI	Fri, Jul 1, 2011	17.34	17.58	17.34	17.54
1430	NASDAQ	PUI	Thu, Jun 30, 2011	17.30	17.31	17.20	17.31
1429	NASDAQ	PUI	Wed, Jun 29, 2011	17.16	17.25	17.16	17.22
1428	NASDAQ	PUI	Tue, Jun 28, 2011	17.08	17.15	16.98	17.13
1427	NASDAQ	PUI	Mon, Jun 27, 2011	16.94	17.05	16.89	17.05
1426	NASDAQ	PUI	Fri, Jun 24, 2011	16.84	16.99	16.84	16.88
1425	NASDAQ	PUI	Thu, Jun 23, 2011	16.75	16.76	16.67	16.74
1424	NASDAQ	PUI	Wed, Jun 22, 2011	16.90	17.03	16.90	16.92
1423	NASDAQ	PUI	Tue, Jun 21, 2011	16.92	17.05	16.91	17.04
1422	NASDAQ	PUI	Mon, Jun 20, 2011	16.84	16.88	16.80	16.88
1421	NASDAQ	PUI	Fri, Jun 17, 2011	16.80	16.89	16.76	16.82
1420	NASDAQ	PUI	Thu, Jun 16, 2011	16.78	16.88	16.71	16.77
1419	NASDAQ	PUI	Wed, Jun 15, 2011	16.90	16.90	16.71	16.74
1418	NASDAQ	PUI	Tue, Jun 14, 2011	16.88	16.96	16.86	16.93
1417	NASDAQ	PUI	Mon, Jun 13, 2011	16.81	16.85	16.71	16.79
1416	NASDAQ	PUI	Fri, Jun 10, 2011	16.88	16.88	16.75	16.80
1415	NASDAQ	PUI	Thu, Jun 9, 2011	16.96	16.96	16.88	16.91
1414	NASDAQ	PUI	Wed, Jun 8, 2011	16.90	16.95	16.84	16.87
1413	NASDAQ	PUI	Tue, Jun 7, 2011	16.96	17.02	16.91	16.91
1412	NASDAQ	PUI	Mon, Jun 6, 2011	17.01	17.03	16.92	16.93
1411	NASDAQ	PUI	Fri, Jun 3, 2011	17.10	17.18	16.94	17.09
1410	NASDAQ	PUI	Thu, Jun 2, 2011	17.23	17.30	17.18	17.30
1409	NASDAQ	PUI	Wed, Jun 1, 2011	17.53	17.53	17.33	17.33
1408	NASDAQ	PUI	Tue, May 31, 2011	17.60	17.60	17.44	17.56
1407	NASDAQ	PUI	Fri, May 27, 2011	17.37	17.46	17.37	17.46
1406	NASDAQ	PUI	Thu, May 26, 2011	17.24	17.37	17.18	17.36
1405	NASDAQ	PUI	Wed, May 25, 2011	17.20	17.37	17.20	17.37
1404	NASDAQ	PUI	Tue, May 24, 2011	17.31	17.31	17.25	17.25
1403	NASDAQ	PUI	Mon, May 23, 2011	17.35	17.35	17.18	17.27
1402	NASDAQ	PUI	Fri, May 20, 2011	17.30	17.45	17.28	17.44
1401	NASDAQ	PUI	Thu, May 19, 2011	17.39	17.39	17.33	17.35
1400	NASDAQ	PUI	Wed, May 18, 2011	17.31	17.32	17.19	17.30
1399	NASDAQ	PUI	Tue, May 17, 2011	17.22	17.28	17.17	17.26
1398	NASDAQ	PUI	Mon, May 16, 2011	17.38	17.38	17.24	17.25
1397	NASDAQ	PUI	Fri, May 13, 2011	17.54	17.54	17.31	17.38
1396	NASDAQ	PUI	Thu, May 12, 2011	17.37	17.52	17.37	17.52
1395	NASDAQ	PUI	Wed, May 11, 2011	17.51	17.51	17.27	17.31
1394	NASDAQ	PUI	Tue, May 10, 2011	17.15	17.49	17.15	17.46
1393	NASDAQ	PUI	Mon, May 9, 2011	17.06	17.17	17.03	17.17
1392	NASDAQ	PUI	Fri, May 6, 2011	17.10	17.13	17.02	17.02
1391	NASDAQ	PUI	Thu, May 5, 2011	16.92	17.05	16.78	17.03
1390	NASDAQ	PUI	Wed, May 4, 2011	17.03	17.06	17.02	17.06
1389	NASDAQ	PUI	Tue, May 3, 2011	17.08	17.21	17.08	17.13
1388	NASDAQ	PUI	Mon, May 2, 2011	17.15	17.23	17.12	17.13
1387	NASDAQ	PUI	Fri, Apr 29, 2011	17.08	17.15	17.07	17.10
1386	NASDAQ	PUI	Thu, Apr 28, 2011	16.97	17.04	16.96	17.03
1385	NASDAQ	PUI	Wed, Apr 27, 2011	16.84	16.97	16.82	16.97
1384	NASDAQ	PUI	Tue, Apr 26, 2011	16.71	16.80	16.71	16.79
1383	NASDAQ	PUI	Mon, Apr 25, 2011	16.61	16.67	16.57	16.67
1382	NASDAQ	PUI	Thu, Apr 21, 2011	16.63	16.63	16.50	16.61
1381	NASDAQ	PUI	Wed, Apr 20, 2011	16.50	16.57	16.50	16.54
1380	NASDAQ	PUI	Tue, Apr 19, 2011	16.31	16.34	16.27	16.31
1379	NASDAQ	PUI	Mon, Apr 18, 2011	16.34	16.34	16.25	16.30
1378	NASDAQ	PUI	Fri, Apr 15, 2011	16.45	16.57	16.45	16.54
1377	NASDAQ	PUI	Thu, Apr 14, 2011	16.23	16.37	16.23	16.36
1376	NASDAQ	PUI	Wed, Apr 13, 2011	16.40	16.40	16.33	16.37
1375	NASDAQ	PUI	Tue, Apr 12, 2011	16.37	16.37	16.27	16.27
1374	NASDAQ	PUI	Mon, Apr 11, 2011	16.50	16.59	16.42	16.43
1373	NASDAQ	PUI	Fri, Apr 8, 2011	16.51	16.51	16.40	16.42
1372	NASDAQ	PUI	Thu, Apr 7, 2011	16.58	16.58	16.45	16.49
1371	NASDAQ	PUI	Wed, Apr 6, 2011	16.58	16.58	16.58	16.58
1370	NASDAQ	PUI	Tue, Apr 5, 2011	16.50	16.61	16.50	16.52
1369	NASDAQ	PUI	Mon, Apr 4, 2011	16.59	16.59	16.49	16.52
1368	NASDAQ	PUI	Fri, Apr 1, 2011	16.47	16.52	16.47	16.52
1367	NASDAQ	PUI	Thu, Mar 31, 2011	16.44	16.44	16.32	16.40
1366	NASDAQ	PUI	Wed, Mar 30, 2011	16.27	16.42	16.27	16.40
1365	NASDAQ	PUI	Tue, Mar 29, 2011	16.09	16.20	16.05	16.20
1364	NASDAQ	PUI	Mon, Mar 28, 2011	16.18	16.20	16.03	16.03
1363	NASDAQ	PUI	Fri, Mar 25, 2011	16.14	16.15	16.05	16.14
1362	NASDAQ	PUI	Thu, Mar 24, 2011	15.98	16.07	15.98	16.06
1361	NASDAQ	PUI	Wed, Mar 23, 2011	15.79	15.94	15.79	15.91
1360	NASDAQ	PUI	Tue, Mar 22, 2011	15.82	15.94	15.82	15.93
1359	NASDAQ	PUI	Mon, Mar 21, 2011	15.90	15.90	15.80	15.84
1358	NASDAQ	PUI	Fri, Mar 18, 2011	15.71	15.79	15.63	15.67
1357	NASDAQ	PUI	Thu, Mar 17, 2011	15.82	15.82	15.64	15.68
1356	NASDAQ	PUI	Wed, Mar 16, 2011	15.76	15.80	15.53	15.66
1355	NASDAQ	PUI	Tue, Mar 15, 2011	15.67	15.87	15.60	15.87
1354	NASDAQ	PUI	Mon, Mar 14, 2011	16.33	16.33	15.94	16.02
1353	NASDAQ	PUI	Fri, Mar 11, 2011	16.14	16.33	16.14	16.33
1352	NASDAQ	PUI	Thu, Mar 10, 2011	16.19	16.40	16.19	16.20
1351	NASDAQ	PUI	Wed, Mar 9, 2011	16.38	16.48	16.38	16.44
1350	NASDAQ	PUI	Tue, Mar 8, 2011	16.25	16.43	16.25	16.43
1349	NASDAQ	PUI	Mon, Mar 7, 2011	16.23	16.32	16.10	16.20
1348	NASDAQ	PUI	Fri, Mar 4, 2011	16.22	16.25	16.11	16.24
1347	NASDAQ	PUI	Thu, Mar 3, 2011	16.24	16.37	16.21	16.30
1346	NASDAQ	PUI	Wed, Mar 2, 2011	16.05	16.14	16.05	16.12
1345	NASDAQ	PUI	Tue, Mar 1, 2011	16.17	16.19	16.07	16.09
1344	NASDAQ	PUI	Mon, Feb 28, 2011	16.17	16.26	16.15	16.23
1343	NASDAQ	PUI	Fri, Feb 25, 2011	16.17	16.17	15.95	16.06
1342	NASDAQ	PUI	Thu, Feb 24, 2011	15.91	15.92	15.78	15.89
1341	NASDAQ	PUI	Wed, Feb 23, 2011	16.00	16.02	15.89	15.89
1340	NASDAQ	PUI	Tue, Feb 22, 2011	16.08	16.10	15.99	16.01
1339	NASDAQ	PUI	Fri, Feb 18, 2011	16.24	16.25	16.19	16.20
1338	NASDAQ	PUI	Thu, Feb 17, 2011	16.19	16.27	16.18	16.27
1337	NASDAQ	PUI	Wed, Feb 16, 2011	16.32	16.32	16.14	16.23
1336	NASDAQ	PUI	Tue, Feb 15, 2011	16.14	16.22	16.14	16.19
1335	NASDAQ	PUI	Mon, Feb 14, 2011	16.33	16.33	16.06	16.13
1334	NASDAQ	PUI	Fri, Feb 11, 2011	16.27	16.27	16.06	16.16
1333	NASDAQ	PUI	Thu, Feb 10, 2011	16.18	16.18	15.75	16.12
1332	NASDAQ	PUI	Wed, Feb 9, 2011	16.22	16.22	15.94	16.08
1331	NASDAQ	PUI	Tue, Feb 8, 2011	16.20	16.20	16.05	16.12
1330	NASDAQ	PUI	Mon, Feb 7, 2011	16.00	16.10	16.00	16.10
1329	NASDAQ	PUI	Fri, Feb 4, 2011	15.93	15.99	15.90	15.99
1328	NASDAQ	PUI	Thu, Feb 3, 2011	15.91	16.03	15.85	16.03
1327	NASDAQ	PUI	Wed, Feb 2, 2011	16.11	16.11	15.94	15.96
1326	NASDAQ	PUI	Tue, Feb 1, 2011	15.99	16.04	15.87	16.01
1325	NASDAQ	PUI	Mon, Jan 31, 2011	16.03	16.03	15.81	15.85
1324	NASDAQ	PUI	Fri, Jan 28, 2011	16.21	16.21	15.77	15.82
1323	NASDAQ	PUI	Thu, Jan 27, 2011	16.06	16.13	16.00	16.11
1322	NASDAQ	PUI	Wed, Jan 26, 2011	16.00	16.11	15.99	16.06
1321	NASDAQ	PUI	Tue, Jan 25, 2011	15.94	15.98	15.86	15.98
1320	NASDAQ	PUI	Mon, Jan 24, 2011	15.87	15.93	15.84	15.91
1319	NASDAQ	PUI	Fri, Jan 21, 2011	15.80	15.90	15.79	15.80
1318	NASDAQ	PUI	Thu, Jan 20, 2011	15.87	15.88	15.82	15.82
1317	NASDAQ	PUI	Wed, Jan 19, 2011	15.96	15.96	15.83	15.83
1316	NASDAQ	PUI	Tue, Jan 18, 2011	15.98	15.98	15.89	15.93
1315	NASDAQ	PUI	Fri, Jan 14, 2011	15.92	15.92	15.85	15.92
1314	NASDAQ	PUI	Thu, Jan 13, 2011	15.84	15.89	15.83	15.83
1313	NASDAQ	PUI	Wed, Jan 12, 2011	15.97	16.04	15.84	15.85
1312	NASDAQ	PUI	Tue, Jan 11, 2011	15.78	15.82	15.76	15.78
1311	NASDAQ	PUI	Mon, Jan 10, 2011	15.78	15.80	15.63	15.77
1310	NASDAQ	PUI	Fri, Jan 7, 2011	15.78	15.78	15.65	15.73
1309	NASDAQ	PUI	Thu, Jan 6, 2011	15.72	15.75	15.70	15.74
1308	NASDAQ	PUI	Wed, Jan 5, 2011	15.87	15.87	15.78	15.83
1307	NASDAQ	PUI	Tue, Jan 4, 2011	15.79	15.81	15.72	15.79
1306	NASDAQ	PUI	Mon, Jan 3, 2011	15.70	15.80	15.68	15.77
1305	NASDAQ	PUI	Fri, Dec 31, 2010	15.70	15.70	15.58	15.59
1304	NASDAQ	PUI	Thu, Dec 30, 2010	15.78	15.78	15.64	15.66
1303	NASDAQ	PUI	Wed, Dec 29, 2010	15.66	15.68	15.63	15.68
1302	NASDAQ	PUI	Tue, Dec 28, 2010	15.63	15.69	15.63	15.68
1301	NASDAQ	PUI	Mon, Dec 27, 2010	15.70	15.71	15.62	15.68
1300	NASDAQ	PUI	Thu, Dec 23, 2010	15.68	15.71	15.66	15.67
1299	NASDAQ	PUI	Wed, Dec 22, 2010	15.82	15.82	15.62	15.68
1298	NASDAQ	PUI	Tue, Dec 21, 2010	15.63	15.65	15.62	15.65
1297	NASDAQ	PUI	Mon, Dec 20, 2010	15.66	15.66	15.55	15.63
1296	NASDAQ	PUI	Fri, Dec 17, 2010	15.58	15.58	15.47	15.53
1295	NASDAQ	PUI	Thu, Dec 16, 2010	15.63	15.77	15.63	15.74
1294	NASDAQ	PUI	Wed, Dec 15, 2010	15.86	15.86	15.68	15.69
1293	NASDAQ	PUI	Tue, Dec 14, 2010	15.75	15.83	15.75	15.76
1292	NASDAQ	PUI	Mon, Dec 13, 2010	15.60	15.74	15.60	15.68
1291	NASDAQ	PUI	Fri, Dec 10, 2010	15.49	15.63	15.49	15.63
1290	NASDAQ	PUI	Thu, Dec 9, 2010	15.45	15.49	15.45	15.48
1289	NASDAQ	PUI	Wed, Dec 8, 2010	15.51	15.51	15.41	15.43
1288	NASDAQ	PUI	Tue, Dec 7, 2010	15.74	15.74	15.46	15.47
1287	NASDAQ	PUI	Mon, Dec 6, 2010	15.58	15.58	15.49	15.54
1286	NASDAQ	PUI	Fri, Dec 3, 2010	15.61	15.61	15.45	15.59
1285	NASDAQ	PUI	Thu, Dec 2, 2010	15.42	15.51	15.42	15.49
1284	NASDAQ	PUI	Wed, Dec 1, 2010	15.37	15.44	15.35	15.44
1283	NASDAQ	PUI	Tue, Nov 30, 2010	15.16	15.27	15.16	15.21
1282	NASDAQ	PUI	Mon, Nov 29, 2010	15.27	15.29	15.10	15.29
1281	NASDAQ	PUI	Fri, Nov 26, 2010	15.33	15.36	15.33	15.36
1280	NASDAQ	PUI	Wed, Nov 24, 2010	15.36	15.36	15.32	15.36
1279	NASDAQ	PUI	Tue, Nov 23, 2010	15.22	15.29	15.22	15.25
1278	NASDAQ	PUI	Mon, Nov 22, 2010	15.27	15.44	15.27	15.44
1277	NASDAQ	PUI	Fri, Nov 19, 2010	15.30	15.35	15.25	15.35
1276	NASDAQ	PUI	Thu, Nov 18, 2010	15.44	15.44	15.37	15.44
1275	NASDAQ	PUI	Wed, Nov 17, 2010	15.28	15.35	15.27	15.31
1274	NASDAQ	PUI	Tue, Nov 16, 2010	15.46	15.46	15.25	15.26
1273	NASDAQ	PUI	Mon, Nov 15, 2010	15.49	15.59	15.49	15.53
1272	NASDAQ	PUI	Fri, Nov 12, 2010	15.48	15.49	15.37	15.42
1271	NASDAQ	PUI	Thu, Nov 11, 2010	15.50	15.58	15.49	15.57
1270	NASDAQ	PUI	Wed, Nov 10, 2010	15.50	15.54	15.43	15.53
1269	NASDAQ	PUI	Tue, Nov 9, 2010	15.68	15.74	15.55	15.55
1268	NASDAQ	PUI	Mon, Nov 8, 2010	15.67	15.69	15.58	15.66
1267	NASDAQ	PUI	Fri, Nov 5, 2010	15.84	15.84	15.70	15.72
1266	NASDAQ	PUI	Thu, Nov 4, 2010	15.80	15.80	15.69	15.74
1265	NASDAQ	PUI	Wed, Nov 3, 2010	15.67	15.67	15.49	15.56
1264	NASDAQ	PUI	Tue, Nov 2, 2010	15.55	15.57	15.51	15.54
1263	NASDAQ	PUI	Mon, Nov 1, 2010	15.62	15.62	15.32	15.32
1262	NASDAQ	PUI	Fri, Oct 29, 2010	15.46	15.53	15.46	15.52
1261	NASDAQ	PUI	Thu, Oct 28, 2010	15.66	15.66	15.46	15.52
1260	NASDAQ	PUI	Wed, Oct 27, 2010	15.40	15.46	15.25	15.46
1259	NASDAQ	PUI	Tue, Oct 26, 2010	15.58	15.58	15.49	15.49
1258	NASDAQ	PUI	Mon, Oct 25, 2010	15.60	15.61	15.56	15.59
1257	NASDAQ	PUI	Fri, Oct 22, 2010	15.59	15.59	15.49	15.52
1256	NASDAQ	PUI	Thu, Oct 21, 2010	15.85	15.85	15.53	15.59
1255	NASDAQ	PUI	Wed, Oct 20, 2010	15.71	15.81	15.67	15.74
1254	NASDAQ	PUI	Tue, Oct 19, 2010	15.63	15.73	15.57	15.60
1253	NASDAQ	PUI	Mon, Oct 18, 2010	15.69	15.74	15.68	15.71
1252	NASDAQ	PUI	Fri, Oct 15, 2010	15.70	15.70	15.60	15.61
1251	NASDAQ	PUI	Thu, Oct 14, 2010	15.67	15.67	15.50	15.50
1250	NASDAQ	PUI	Wed, Oct 13, 2010	15.54	15.59	15.53	15.58
1249	NASDAQ	PUI	Tue, Oct 12, 2010	15.63	15.63	15.43	15.50
1248	NASDAQ	PUI	Mon, Oct 11, 2010	15.54	15.62	15.54	15.59
1247	NASDAQ	PUI	Fri, Oct 8, 2010	15.50	15.56	15.50	15.56
1246	NASDAQ	PUI	Thu, Oct 7, 2010	15.49	15.50	15.43	15.50
1245	NASDAQ	PUI	Wed, Oct 6, 2010	15.50	15.50	15.41	15.42
1244	NASDAQ	PUI	Tue, Oct 5, 2010	15.27	15.50	15.27	15.48
1243	NASDAQ	PUI	Mon, Oct 4, 2010	15.43	15.43	15.23	15.27
1242	NASDAQ	PUI	Fri, Oct 1, 2010	15.38	15.39	15.28	15.38
1241	NASDAQ	PUI	Thu, Sep 30, 2010	15.36	15.36	15.21	15.25
1240	NASDAQ	PUI	Wed, Sep 29, 2010	15.34	15.34	15.22	15.25
1239	NASDAQ	PUI	Tue, Sep 28, 2010	15.14	15.30	15.14	15.30
1238	NASDAQ	PUI	Mon, Sep 27, 2010	15.22	15.30	15.22	15.25
1237	NASDAQ	PUI	Fri, Sep 24, 2010	15.13	15.25	15.13	15.21
1236	NASDAQ	PUI	Thu, Sep 23, 2010	15.07	15.08	15.02	15.02
1235	NASDAQ	PUI	Wed, Sep 22, 2010	15.22	15.23	15.12	15.19
1234	NASDAQ	PUI	Tue, Sep 21, 2010	15.21	15.21	15.10	15.10
1233	NASDAQ	PUI	Mon, Sep 20, 2010	14.96	15.17	14.96	15.17
1232	NASDAQ	PUI	Fri, Sep 17, 2010	15.10	15.10	14.93	14.96
1231	NASDAQ	PUI	Thu, Sep 16, 2010	15.14	15.14	15.05	15.08
1230	NASDAQ	PUI	Wed, Sep 15, 2010	15.14	15.22	15.14	15.22
1229	NASDAQ	PUI	Tue, Sep 14, 2010	15.17	15.31	15.17	15.27
1228	NASDAQ	PUI	Mon, Sep 13, 2010	15.22	15.25	15.20	15.25
1227	NASDAQ	PUI	Fri, Sep 10, 2010	15.19	15.22	15.10	15.17
1226	NASDAQ	PUI	Thu, Sep 9, 2010	15.26	15.31	15.26	15.26
1225	NASDAQ	PUI	Wed, Sep 8, 2010	15.25	15.26	15.13	15.13
1224	NASDAQ	PUI	Tue, Sep 7, 2010	15.28	15.33	15.26	15.27
1223	NASDAQ	PUI	Fri, Sep 3, 2010	15.34	15.34	15.24	15.34
1222	NASDAQ	PUI	Thu, Sep 2, 2010	15.26	15.30	15.17	15.26
1221	NASDAQ	PUI	Wed, Sep 1, 2010	15.07	15.29	15.07	15.25
1220	NASDAQ	PUI	Tue, Aug 31, 2010	14.78	14.98	14.77	14.95
1219	NASDAQ	PUI	Mon, Aug 30, 2010	15.16	15.16	14.88	14.88
1218	NASDAQ	PUI	Fri, Aug 27, 2010	14.83	15.13	14.83	15.13
1217	NASDAQ	PUI	Thu, Aug 26, 2010	14.91	14.93	14.84	14.84
1216	NASDAQ	PUI	Wed, Aug 25, 2010	14.71	14.92	14.71	14.89
1215	NASDAQ	PUI	Tue, Aug 24, 2010	14.78	14.95	14.78	14.89
1214	NASDAQ	PUI	Mon, Aug 23, 2010	14.78	14.92	14.78	14.85
1213	NASDAQ	PUI	Fri, Aug 20, 2010	14.70	14.77	14.66	14.77
1212	NASDAQ	PUI	Thu, Aug 19, 2010	14.77	14.78	14.67	14.76
1211	NASDAQ	PUI	Wed, Aug 18, 2010	14.96	15.14	14.94	14.99
1210	NASDAQ	PUI	Tue, Aug 17, 2010	14.98	15.15	14.98	15.10
1209	NASDAQ	PUI	Mon, Aug 16, 2010	14.86	14.94	14.67	14.87
1208	NASDAQ	PUI	Fri, Aug 13, 2010	14.91	15.00	14.90	14.93
1207	NASDAQ	PUI	Thu, Aug 12, 2010	14.76	14.89	14.76	14.86
1206	NASDAQ	PUI	Wed, Aug 11, 2010	14.97	14.97	14.88	14.91
1205	NASDAQ	PUI	Tue, Aug 10, 2010	15.00	15.22	14.97	15.20
1204	NASDAQ	PUI	Mon, Aug 9, 2010	15.21	15.21	15.10	15.13
1203	NASDAQ	PUI	Fri, Aug 6, 2010	14.99	14.99	14.83	14.96
1202	NASDAQ	PUI	Thu, Aug 5, 2010	14.89	15.02	14.89	15.02
1201	NASDAQ	PUI	Wed, Aug 4, 2010	15.05	15.05	14.92	14.93
1200	NASDAQ	PUI	Tue, Aug 3, 2010	14.98	15.05	14.98	14.99
1199	NASDAQ	PUI	Mon, Aug 2, 2010	14.89	15.05	14.89	15.04
1198	NASDAQ	PUI	Fri, Jul 30, 2010	14.83	14.83	14.73	14.81
1197	NASDAQ	PUI	Thu, Jul 29, 2010	15.16	15.56	14.83	14.92
1196	NASDAQ	PUI	Wed, Jul 28, 2010	15.26	15.26	15.06	15.06
1195	NASDAQ	PUI	Tue, Jul 27, 2010	15.09	15.22	15.07	15.22
1194	NASDAQ	PUI	Mon, Jul 26, 2010	14.89	14.98	14.89	14.98
1193	NASDAQ	PUI	Fri, Jul 23, 2010	14.74	14.84	14.66	14.82
1192	NASDAQ	PUI	Thu, Jul 22, 2010	14.63	14.81	14.63	14.81
1191	NASDAQ	PUI	Wed, Jul 21, 2010	14.79	14.79	14.43	14.49
1190	NASDAQ	PUI	Tue, Jul 20, 2010	14.51	14.66	14.47	14.64
1189	NASDAQ	PUI	Mon, Jul 19, 2010	14.42	14.60	14.42	14.57
1188	NASDAQ	PUI	Fri, Jul 16, 2010	14.51	14.51	14.37	14.37
1187	NASDAQ	PUI	Thu, Jul 15, 2010	14.61	14.70	14.48	14.70
1186	NASDAQ	PUI	Wed, Jul 14, 2010	14.62	14.62	14.51	14.56
1185	NASDAQ	PUI	Tue, Jul 13, 2010	14.61	14.63	14.55	14.58
1184	NASDAQ	PUI	Mon, Jul 12, 2010	14.47	14.50	14.47	14.50
1183	NASDAQ	PUI	Fri, Jul 9, 2010	14.44	14.48	14.34	14.48
1182	NASDAQ	PUI	Thu, Jul 8, 2010	14.32	14.38	14.31	14.38
1181	NASDAQ	PUI	Wed, Jul 7, 2010	13.97	14.19	13.97	14.19
1180	NASDAQ	PUI	Tue, Jul 6, 2010	13.81	13.96	13.75	13.86
1179	NASDAQ	PUI	Fri, Jul 2, 2010	13.78	13.78	13.69	13.72
1178	NASDAQ	PUI	Thu, Jul 1, 2010	13.84	13.84	13.59	13.69
1177	NASDAQ	PUI	Wed, Jun 30, 2010	13.91	14.03	13.76	13.76
1176	NASDAQ	PUI	Tue, Jun 29, 2010	14.00	14.00	13.83	13.87
1175	NASDAQ	PUI	Mon, Jun 28, 2010	13.96	14.20	13.96	14.17
1174	NASDAQ	PUI	Fri, Jun 25, 2010	14.09	14.09	13.94	14.00
1173	NASDAQ	PUI	Thu, Jun 24, 2010	13.97	14.13	13.95	13.95
1172	NASDAQ	PUI	Wed, Jun 23, 2010	14.19	14.19	13.97	14.01
1171	NASDAQ	PUI	Tue, Jun 22, 2010	14.49	14.50	14.14	14.15
1170	NASDAQ	PUI	Mon, Jun 21, 2010	14.63	14.67	14.44	14.47
1169	NASDAQ	PUI	Fri, Jun 18, 2010	14.54	14.59	14.51	14.59
1168	NASDAQ	PUI	Thu, Jun 17, 2010	14.55	14.66	14.49	14.66
1167	NASDAQ	PUI	Wed, Jun 16, 2010	14.29	14.58	14.29	14.53
1166	NASDAQ	PUI	Tue, Jun 15, 2010	14.23	14.40	14.23	14.40
1165	NASDAQ	PUI	Mon, Jun 14, 2010	14.13	14.26	14.13	14.14
1164	NASDAQ	PUI	Fri, Jun 11, 2010	13.89	14.02	13.89	14.02
1163	NASDAQ	PUI	Thu, Jun 10, 2010	13.94	14.02	13.92	14.02
1162	NASDAQ	PUI	Wed, Jun 9, 2010	13.94	13.94	13.67	13.70
1161	NASDAQ	PUI	Tue, Jun 8, 2010	13.70	13.78	13.65	13.76
1160	NASDAQ	PUI	Mon, Jun 7, 2010	13.69	13.86	13.69	13.74
1159	NASDAQ	PUI	Fri, Jun 4, 2010	13.95	13.95	13.62	13.62
1158	NASDAQ	PUI	Thu, Jun 3, 2010	14.05	14.10	13.97	14.09
1157	NASDAQ	PUI	Wed, Jun 2, 2010	13.73	13.96	13.73	13.96
1156	NASDAQ	PUI	Tue, Jun 1, 2010	13.83	13.95	13.79	13.79
1155	NASDAQ	PUI	Fri, May 28, 2010	14.01	14.13	13.95	14.12
1154	NASDAQ	PUI	Thu, May 27, 2010	13.90	14.01	13.84	13.91
1153	NASDAQ	PUI	Wed, May 26, 2010	13.75	13.85	13.67	13.70
1152	NASDAQ	PUI	Tue, May 25, 2010	13.50	13.67	13.40	13.62
1151	NASDAQ	PUI	Mon, May 24, 2010	13.82	14.05	13.78	13.87
1150	NASDAQ	PUI	Fri, May 21, 2010	13.84	13.88	13.63	13.77
1149	NASDAQ	PUI	Thu, May 20, 2010	14.04	14.21	13.99	13.99
1148	NASDAQ	PUI	Wed, May 19, 2010	14.46	14.56	14.39	14.43
1147	NASDAQ	PUI	Tue, May 18, 2010	14.95	14.99	14.62	14.62
1146	NASDAQ	PUI	Mon, May 17, 2010	14.73	14.80	14.55	14.78
1145	NASDAQ	PUI	Fri, May 14, 2010	14.73	14.76	14.69	14.74
1144	NASDAQ	PUI	Thu, May 13, 2010	15.02	15.02	14.83	14.89
1143	NASDAQ	PUI	Wed, May 12, 2010	14.85	14.96	14.78	14.95
1142	NASDAQ	PUI	Tue, May 11, 2010	14.62	14.92	14.62	14.78
1141	NASDAQ	PUI	Mon, May 10, 2010	14.69	14.71	14.53	14.56
1140	NASDAQ	PUI	Fri, May 7, 2010	14.60	14.60	14.07	14.19
1139	NASDAQ	PUI	Thu, May 6, 2010	14.65	15.25	13.20	14.34
1138	NASDAQ	PUI	Wed, May 5, 2010	14.87	14.92	14.72	14.77
1137	NASDAQ	PUI	Tue, May 4, 2010	14.96	15.01	14.82	14.89
1136	NASDAQ	PUI	Mon, May 3, 2010	15.05	15.15	14.97	15.12
1135	NASDAQ	PUI	Fri, Apr 30, 2010	14.98	15.15	14.94	14.94
1134	NASDAQ	PUI	Thu, Apr 29, 2010	14.99	15.06	14.95	14.99
1133	NASDAQ	PUI	Wed, Apr 28, 2010	14.93	14.98	14.85	14.92
1132	NASDAQ	PUI	Tue, Apr 27, 2010	15.00	15.14	14.84	14.84
1131	NASDAQ	PUI	Mon, Apr 26, 2010	15.20	15.22	15.11	15.12
1130	NASDAQ	PUI	Fri, Apr 23, 2010	15.00	15.17	14.97	15.17
1129	NASDAQ	PUI	Thu, Apr 22, 2010	14.93	15.05	14.89	15.05
1128	NASDAQ	PUI	Wed, Apr 21, 2010	15.08	15.08	14.96	15.00
1127	NASDAQ	PUI	Tue, Apr 20, 2010	14.90	14.96	14.88	14.96
1126	NASDAQ	PUI	Mon, Apr 19, 2010	14.89	14.89	14.72	14.82
1125	NASDAQ	PUI	Fri, Apr 16, 2010	14.93	14.93	14.79	14.84
1124	NASDAQ	PUI	Thu, Apr 15, 2010	15.00	15.00	14.89	14.96
1123	NASDAQ	PUI	Wed, Apr 14, 2010	14.87	14.95	14.83	14.95
1122	NASDAQ	PUI	Tue, Apr 13, 2010	14.99	14.99	14.80	14.89
1121	NASDAQ	PUI	Mon, Apr 12, 2010	14.86	14.96	14.86	14.94
1120	NASDAQ	PUI	Fri, Apr 9, 2010	14.79	14.88	14.73	14.88
1119	NASDAQ	PUI	Thu, Apr 8, 2010	14.87	14.93	14.81	14.84
1118	NASDAQ	PUI	Wed, Apr 7, 2010	15.03	15.14	14.89	14.95
1117	NASDAQ	PUI	Tue, Apr 6, 2010	14.90	15.09	14.88	15.09
1116	NASDAQ	PUI	Mon, Apr 5, 2010	14.82	14.91	14.82	14.91
1115	NASDAQ	PUI	Thu, Apr 1, 2010	14.81	14.84	14.75	14.84
1114	NASDAQ	PUI	Wed, Mar 31, 2010	14.68	14.78	14.64	14.68
1113	NASDAQ	PUI	Tue, Mar 30, 2010	14.69	14.81	14.69	14.75
1112	NASDAQ	PUI	Mon, Mar 29, 2010	14.63	14.72	14.63	14.72
1111	NASDAQ	PUI	Fri, Mar 26, 2010	14.55	14.61	14.51	14.55
1110	NASDAQ	PUI	Thu, Mar 25, 2010	14.67	14.68	14.54	14.54
1109	NASDAQ	PUI	Wed, Mar 24, 2010	14.72	14.74	14.63	14.63
1108	NASDAQ	PUI	Tue, Mar 23, 2010	14.72	14.81	14.69	14.81
1107	NASDAQ	PUI	Mon, Mar 22, 2010	14.60	14.73	14.59	14.71
1106	NASDAQ	PUI	Fri, Mar 19, 2010	14.83	14.83	14.65	14.67
1105	NASDAQ	PUI	Thu, Mar 18, 2010	14.88	14.88	14.80	14.81
1104	NASDAQ	PUI	Wed, Mar 17, 2010	14.83	14.88	14.83	14.88
1103	NASDAQ	PUI	Tue, Mar 16, 2010	14.66	14.80	14.64	14.80
1102	NASDAQ	PUI	Mon, Mar 15, 2010	14.58	14.66	14.58	14.66
1101	NASDAQ	PUI	Fri, Mar 12, 2010	14.77	14.77	14.60	14.62
1100	NASDAQ	PUI	Thu, Mar 11, 2010	14.58	14.69	14.57	14.69
1099	NASDAQ	PUI	Wed, Mar 10, 2010	14.61	14.62	14.56	14.59
1098	NASDAQ	PUI	Tue, Mar 9, 2010	14.64	14.64	14.54	14.58
1097	NASDAQ	PUI	Mon, Mar 8, 2010	14.60	14.64	14.60	14.60
1096	NASDAQ	PUI	Fri, Mar 5, 2010	14.56	14.60	14.48	14.56
1095	NASDAQ	PUI	Thu, Mar 4, 2010	14.42	14.47	14.36	14.43
1094	NASDAQ	PUI	Wed, Mar 3, 2010	14.51	14.52	14.41	14.43
1093	NASDAQ	PUI	Tue, Mar 2, 2010	14.48	14.49	14.43	14.45
1092	NASDAQ	PUI	Mon, Mar 1, 2010	14.29	14.40	14.29	14.38
1091	NASDAQ	PUI	Fri, Feb 26, 2010	14.35	14.35	14.18	14.19
1090	NASDAQ	PUI	Thu, Feb 25, 2010	14.21	14.33	14.14	14.33
1089	NASDAQ	PUI	Wed, Feb 24, 2010	14.30	14.36	14.26	14.36
1088	NASDAQ	PUI	Tue, Feb 23, 2010	14.43	14.46	14.32	14.32
1087	NASDAQ	PUI	Mon, Feb 22, 2010	14.60	14.61	14.45	14.45
1086	NASDAQ	PUI	Fri, Feb 19, 2010	14.36	14.54	14.36	14.52
1085	NASDAQ	PUI	Thu, Feb 18, 2010	14.20	14.32	14.20	14.32
1084	NASDAQ	PUI	Wed, Feb 17, 2010	14.30	14.30	14.17	14.20
1083	NASDAQ	PUI	Tue, Feb 16, 2010	14.05	14.24	14.05	14.24
1082	NASDAQ	PUI	Fri, Feb 12, 2010	13.93	13.93	13.83	13.87
1081	NASDAQ	PUI	Thu, Feb 11, 2010	13.85	14.00	13.80	13.99
1080	NASDAQ	PUI	Wed, Feb 10, 2010	13.86	13.91	13.74	13.90
1079	NASDAQ	PUI	Tue, Feb 9, 2010	13.84	14.02	13.84	13.93
1078	NASDAQ	PUI	Mon, Feb 8, 2010	13.91	13.97	13.82	13.82
1077	NASDAQ	PUI	Fri, Feb 5, 2010	14.00	14.00	13.73	13.91
1076	NASDAQ	PUI	Thu, Feb 4, 2010	14.22	14.26	13.99	13.99
1075	NASDAQ	PUI	Wed, Feb 3, 2010	14.38	14.42	14.30	14.36
1074	NASDAQ	PUI	Tue, Feb 2, 2010	14.37	14.46	14.25	14.46
1073	NASDAQ	PUI	Mon, Feb 1, 2010	14.33	14.36	14.19	14.36
1072	NASDAQ	PUI	Fri, Jan 29, 2010	14.32	14.42	14.23	14.24
1071	NASDAQ	PUI	Thu, Jan 28, 2010	14.56	14.56	14.25	14.34
1070	NASDAQ	PUI	Wed, Jan 27, 2010	14.47	14.49	14.30	14.47
1069	NASDAQ	PUI	Tue, Jan 26, 2010	14.47	14.63	14.46	14.54
1068	NASDAQ	PUI	Mon, Jan 25, 2010	14.56	14.58	14.40	14.55
1067	NASDAQ	PUI	Fri, Jan 22, 2010	14.65	14.67	14.49	14.49
1066	NASDAQ	PUI	Thu, Jan 21, 2010	14.96	15.04	14.70	14.75
1065	NASDAQ	PUI	Wed, Jan 20, 2010	15.07	15.07	14.83	14.99
1064	NASDAQ	PUI	Tue, Jan 19, 2010	14.95	15.13	14.95	15.13
1063	NASDAQ	PUI	Fri, Jan 15, 2010	15.06	15.06	14.78	14.98
1062	NASDAQ	PUI	Thu, Jan 14, 2010	15.04	15.09	15.04	15.06
1061	NASDAQ	PUI	Wed, Jan 13, 2010	15.08	15.13	14.96	15.13
1060	NASDAQ	PUI	Tue, Jan 12, 2010	15.00	15.01	14.95	14.98
1059	NASDAQ	PUI	Mon, Jan 11, 2010	15.00	15.04	14.92	15.02
1058	NASDAQ	PUI	Fri, Jan 8, 2010	14.91	14.91	14.83	14.90
1057	NASDAQ	PUI	Thu, Jan 7, 2010	14.98	14.98	14.88	14.90
1056	NASDAQ	PUI	Wed, Jan 6, 2010	14.93	15.02	14.93	14.98
1055	NASDAQ	PUI	Tue, Jan 5, 2010	15.14	15.14	14.89	14.96
1054	NASDAQ	PUI	Mon, Jan 4, 2010	15.26	15.26	15.10	15.13
1053	NASDAQ	PUI	Thu, Dec 31, 2009	15.37	15.37	15.04	15.04
1052	NASDAQ	PUI	Wed, Dec 30, 2009	15.29	15.32	15.24	15.30
1051	NASDAQ	PUI	Tue, Dec 29, 2009	15.35	15.35	15.28	15.29
1050	NASDAQ	PUI	Mon, Dec 28, 2009	15.34	15.34	15.21	15.27
1049	NASDAQ	PUI	Thu, Dec 24, 2009	15.25	15.25	15.22	15.25
1048	NASDAQ	PUI	Wed, Dec 23, 2009	15.09	15.16	15.07	15.14
1047	NASDAQ	PUI	Tue, Dec 22, 2009	15.22	15.22	15.08	15.09
1046	NASDAQ	PUI	Mon, Dec 21, 2009	15.16	15.20	15.13	15.15
1045	NASDAQ	PUI	Fri, Dec 18, 2009	15.22	15.22	14.96	15.07
1044	NASDAQ	PUI	Thu, Dec 17, 2009	15.30	15.38	15.24	15.32
1043	NASDAQ	PUI	Wed, Dec 16, 2009	15.36	15.44	15.36	15.40
1042	NASDAQ	PUI	Tue, Dec 15, 2009	15.34	15.40	15.31	15.40
1041	NASDAQ	PUI	Mon, Dec 14, 2009	15.41	15.43	15.40	15.42
1040	NASDAQ	PUI	Fri, Dec 11, 2009	15.12	15.38	15.12	15.38
1039	NASDAQ	PUI	Thu, Dec 10, 2009	14.99	15.12	14.99	15.12
1038	NASDAQ	PUI	Wed, Dec 9, 2009	14.93	14.97	14.87	14.97
1037	NASDAQ	PUI	Tue, Dec 8, 2009	14.89	14.98	14.89	14.96
1036	NASDAQ	PUI	Mon, Dec 7, 2009	15.23	15.23	14.96	14.96
1035	NASDAQ	PUI	Fri, Dec 4, 2009	14.90	15.07	14.71	14.89
1034	NASDAQ	PUI	Thu, Dec 3, 2009	14.95	14.99	14.87	14.87
1033	NASDAQ	PUI	Wed, Dec 2, 2009	14.66	14.87	14.66	14.84
1032	NASDAQ	PUI	Tue, Dec 1, 2009	14.64	14.69	14.61	14.69
1031	NASDAQ	PUI	Mon, Nov 30, 2009	14.36	14.45	14.34	14.45
1030	NASDAQ	PUI	Fri, Nov 27, 2009	14.48	14.48	14.34	14.39
1029	NASDAQ	PUI	Wed, Nov 25, 2009	14.56	14.66	14.51	14.63
1028	NASDAQ	PUI	Tue, Nov 24, 2009	14.40	14.51	14.32	14.51
1027	NASDAQ	PUI	Mon, Nov 23, 2009	14.34	14.52	14.34	14.44
1026	NASDAQ	PUI	Fri, Nov 20, 2009	14.24	14.24	14.19	14.24
1025	NASDAQ	PUI	Thu, Nov 19, 2009	14.43	14.43	14.22	14.28
1024	NASDAQ	PUI	Wed, Nov 18, 2009	14.53	14.56	14.50	14.52
1023	NASDAQ	PUI	Tue, Nov 17, 2009	14.54	14.60	14.53	14.58
1022	NASDAQ	PUI	Mon, Nov 16, 2009	14.36	14.59	14.36	14.58
1021	NASDAQ	PUI	Fri, Nov 13, 2009	14.28	14.38	14.10	14.38
1020	NASDAQ	PUI	Thu, Nov 12, 2009	14.47	14.56	14.27	14.27
1019	NASDAQ	PUI	Wed, Nov 11, 2009	14.62	14.68	14.48	14.51
1018	NASDAQ	PUI	Tue, Nov 10, 2009	14.50	14.56	14.49	14.53
1017	NASDAQ	PUI	Mon, Nov 9, 2009	14.38	14.46	14.38	14.46
1016	NASDAQ	PUI	Fri, Nov 6, 2009	14.25	14.32	14.19	14.24
1015	NASDAQ	PUI	Thu, Nov 5, 2009	14.09	14.26	14.09	14.26
1014	NASDAQ	PUI	Wed, Nov 4, 2009	13.99	14.22	13.99	14.11
1013	NASDAQ	PUI	Tue, Nov 3, 2009	13.82	13.97	13.82	13.93
1012	NASDAQ	PUI	Mon, Nov 2, 2009	14.03	14.04	13.83	13.86
1011	NASDAQ	PUI	Fri, Oct 30, 2009	14.20	14.20	13.93	13.96
1010	NASDAQ	PUI	Thu, Oct 29, 2009	14.10	14.23	14.09	14.23
1009	NASDAQ	PUI	Wed, Oct 28, 2009	14.25	14.31	14.12	14.12
1008	NASDAQ	PUI	Tue, Oct 27, 2009	14.32	14.45	14.26	14.28
1007	NASDAQ	PUI	Mon, Oct 26, 2009	14.56	14.69	14.30	14.32
1006	NASDAQ	PUI	Fri, Oct 23, 2009	14.70	14.70	14.50	14.52
1005	NASDAQ	PUI	Thu, Oct 22, 2009	14.64	14.76	14.60	14.75
1004	NASDAQ	PUI	Wed, Oct 21, 2009	14.81	14.90	14.69	14.69
1003	NASDAQ	PUI	Tue, Oct 20, 2009	14.95	14.95	14.67	14.72
1002	NASDAQ	PUI	Mon, Oct 19, 2009	14.73	14.94	14.68	14.90
1001	NASDAQ	PUI	Fri, Oct 16, 2009	14.65	14.78	14.61	14.73
1000	NASDAQ	PUI	Thu, Oct 15, 2009	14.67	14.75	14.67	14.75
999	NASDAQ	PUI	Wed, Oct 14, 2009	14.64	14.64	14.59	14.64
998	NASDAQ	PUI	Tue, Oct 13, 2009	14.63	14.63	14.59	14.59
997	NASDAQ	PUI	Mon, Oct 12, 2009	14.66	14.73	14.65	14.68
996	NASDAQ	PUI	Fri, Oct 9, 2009	14.56	14.63	14.56	14.62
995	NASDAQ	PUI	Thu, Oct 8, 2009	14.56	14.57	14.48	14.55
994	NASDAQ	PUI	Wed, Oct 7, 2009	14.47	14.50	14.44	14.48
993	NASDAQ	PUI	Tue, Oct 6, 2009	14.45	14.50	14.40	14.50
992	NASDAQ	PUI	Mon, Oct 5, 2009	14.22	14.39	14.21	14.39
991	NASDAQ	PUI	Fri, Oct 2, 2009	14.10	14.22	14.10	14.19
990	NASDAQ	PUI	Thu, Oct 1, 2009	14.46	14.54	14.30	14.34
989	NASDAQ	PUI	Wed, Sep 30, 2009	14.66	14.70	14.48	14.53
988	NASDAQ	PUI	Tue, Sep 29, 2009	14.69	14.72	14.59	14.68
987	NASDAQ	PUI	Mon, Sep 28, 2009	14.72	14.72	14.66	14.68
986	NASDAQ	PUI	Fri, Sep 25, 2009	14.51	14.58	14.49	14.52
985	NASDAQ	PUI	Thu, Sep 24, 2009	14.57	14.59	14.51	14.53
984	NASDAQ	PUI	Wed, Sep 23, 2009	14.64	14.80	14.60	14.60
983	NASDAQ	PUI	Tue, Sep 22, 2009	14.73	14.73	14.62	14.65
982	NASDAQ	PUI	Mon, Sep 21, 2009	14.63	14.72	14.60	14.71
981	NASDAQ	PUI	Fri, Sep 18, 2009	14.80	14.82	14.72	14.77
980	NASDAQ	PUI	Thu, Sep 17, 2009	14.98	14.98	14.84	14.84
979	NASDAQ	PUI	Wed, Sep 16, 2009	14.68	14.94	14.68	14.93
978	NASDAQ	PUI	Tue, Sep 15, 2009	14.55	14.72	14.55	14.72
977	NASDAQ	PUI	Mon, Sep 14, 2009	14.29	14.60	14.29	14.60
976	NASDAQ	PUI	Fri, Sep 11, 2009	14.61	14.61	14.39	14.39
975	NASDAQ	PUI	Thu, Sep 10, 2009	14.47	14.47	14.31	14.43
974	NASDAQ	PUI	Wed, Sep 9, 2009	14.38	14.45	14.38	14.39
973	NASDAQ	PUI	Tue, Sep 8, 2009	14.29	14.39	14.29	14.36
972	NASDAQ	PUI	Fri, Sep 4, 2009	14.29	14.30	14.18	14.28
971	NASDAQ	PUI	Thu, Sep 3, 2009	14.28	14.28	14.13	14.24
970	NASDAQ	PUI	Wed, Sep 2, 2009	14.20	14.23	14.18	14.19
969	NASDAQ	PUI	Tue, Sep 1, 2009	14.32	14.42	14.27	14.28
968	NASDAQ	PUI	Mon, Aug 31, 2009	14.45	14.45	14.37	14.38
967	NASDAQ	PUI	Fri, Aug 28, 2009	14.58	14.58	14.53	14.54
966	NASDAQ	PUI	Thu, Aug 27, 2009	14.63	14.70	14.59	14.65
965	NASDAQ	PUI	Wed, Aug 26, 2009	14.61	14.71	14.61	14.69
964	NASDAQ	PUI	Tue, Aug 25, 2009	14.74	14.81	14.71	14.71
963	NASDAQ	PUI	Mon, Aug 24, 2009	14.79	14.82	14.70	14.73
962	NASDAQ	PUI	Fri, Aug 21, 2009	14.63	14.76	14.52	14.75
961	NASDAQ	PUI	Thu, Aug 20, 2009	14.53	14.53	14.42	14.53
960	NASDAQ	PUI	Wed, Aug 19, 2009	14.33	14.48	14.32	14.48
959	NASDAQ	PUI	Tue, Aug 18, 2009	14.42	14.42	14.31	14.36
958	NASDAQ	PUI	Mon, Aug 17, 2009	14.36	14.36	14.33	14.36
957	NASDAQ	PUI	Fri, Aug 14, 2009	14.45	14.50	14.30	14.44
956	NASDAQ	PUI	Thu, Aug 13, 2009	14.62	14.62	14.41	14.50
955	NASDAQ	PUI	Wed, Aug 12, 2009	14.51	14.62	14.51	14.52
954	NASDAQ	PUI	Tue, Aug 11, 2009	14.40	14.43	14.33	14.40
953	NASDAQ	PUI	Mon, Aug 10, 2009	14.37	14.42	14.24	14.42
952	NASDAQ	PUI	Fri, Aug 7, 2009	14.28	14.45	14.24	14.37
951	NASDAQ	PUI	Thu, Aug 6, 2009	14.25	14.25	14.20	14.22
950	NASDAQ	PUI	Wed, Aug 5, 2009	14.42	14.42	14.22	14.30
949	NASDAQ	PUI	Tue, Aug 4, 2009	14.52	14.52	14.45	14.46
948	NASDAQ	PUI	Mon, Aug 3, 2009	14.57	14.57	14.49	14.55
947	NASDAQ	PUI	Fri, Jul 31, 2009	14.63	14.65	14.50	14.56
946	NASDAQ	PUI	Thu, Jul 30, 2009	14.72	14.80	14.69	14.71
945	NASDAQ	PUI	Wed, Jul 29, 2009	14.39	14.39	14.38	14.38
944	NASDAQ	PUI	Tue, Jul 28, 2009	14.53	14.65	14.46	14.56
943	NASDAQ	PUI	Mon, Jul 27, 2009	14.70	14.72	14.57	14.63
942	NASDAQ	PUI	Fri, Jul 24, 2009	14.48	14.67	14.48	14.65
941	NASDAQ	PUI	Thu, Jul 23, 2009	14.18	14.57	14.13	14.47
940	NASDAQ	PUI	Wed, Jul 22, 2009	14.22	14.22	14.12	14.17
939	NASDAQ	PUI	Tue, Jul 21, 2009	14.11	14.19	14.06	14.18
938	NASDAQ	PUI	Mon, Jul 20, 2009	14.04	14.05	13.89	14.05
937	NASDAQ	PUI	Fri, Jul 17, 2009	14.14	14.14	13.96	14.01
936	NASDAQ	PUI	Thu, Jul 16, 2009	14.03	14.11	13.92	14.11
935	NASDAQ	PUI	Wed, Jul 15, 2009	14.03	14.05	13.85	14.05
934	NASDAQ	PUI	Tue, Jul 14, 2009	13.80	13.81	13.64	13.81
933	NASDAQ	PUI	Mon, Jul 13, 2009	13.55	13.74	13.45	13.72
932	NASDAQ	PUI	Fri, Jul 10, 2009	13.50	13.54	13.50	13.54
931	NASDAQ	PUI	Thu, Jul 9, 2009	13.62	13.62	13.46	13.60
930	NASDAQ	PUI	Wed, Jul 8, 2009	13.69	13.79	13.53	13.53
929	NASDAQ	PUI	Tue, Jul 7, 2009	13.87	13.91	13.66	13.66
928	NASDAQ	PUI	Mon, Jul 6, 2009	13.84	13.99	13.79	13.91
927	NASDAQ	PUI	Thu, Jul 2, 2009	14.00	14.00	13.80	13.83
926	NASDAQ	PUI	Wed, Jul 1, 2009	14.00	14.19	13.90	14.17
925	NASDAQ	PUI	Tue, Jun 30, 2009	14.11	14.86	13.78	13.93
924	NASDAQ	PUI	Mon, Jun 29, 2009	13.85	13.99	13.85	13.98
923	NASDAQ	PUI	Fri, Jun 26, 2009	13.80	13.87	13.69	13.87
922	NASDAQ	PUI	Thu, Jun 25, 2009	13.54	13.85	13.51	13.81
921	NASDAQ	PUI	Wed, Jun 24, 2009	13.62	13.67	13.54	13.56
920	NASDAQ	PUI	Tue, Jun 23, 2009	13.74	13.74	13.55	13.61
919	NASDAQ	PUI	Mon, Jun 22, 2009	13.69	13.81	13.69	13.75
918	NASDAQ	PUI	Fri, Jun 19, 2009	14.04	14.04	13.66	13.71
917	NASDAQ	PUI	Thu, Jun 18, 2009	13.87	14.10	13.87	14.08
916	NASDAQ	PUI	Wed, Jun 17, 2009	13.80	13.92	13.79	13.84
915	NASDAQ	PUI	Tue, Jun 16, 2009	13.85	13.86	13.73	13.78
914	NASDAQ	PUI	Mon, Jun 15, 2009	13.89	13.89	13.69	13.79
913	NASDAQ	PUI	Fri, Jun 12, 2009	13.77	14.06	13.77	13.95
912	NASDAQ	PUI	Thu, Jun 11, 2009	13.71	13.96	13.71	13.83
911	NASDAQ	PUI	Wed, Jun 10, 2009	13.61	13.64	13.48	13.59
910	NASDAQ	PUI	Tue, Jun 9, 2009	13.56	13.62	13.50	13.50
909	NASDAQ	PUI	Mon, Jun 8, 2009	13.59	13.64	13.46	13.58
908	NASDAQ	PUI	Fri, Jun 5, 2009	13.60	13.69	13.49	13.60
907	NASDAQ	PUI	Thu, Jun 4, 2009	13.51	13.58	13.50	13.55
906	NASDAQ	PUI	Wed, Jun 3, 2009	13.61	13.61	13.36	13.46
905	NASDAQ	PUI	Tue, Jun 2, 2009	13.68	13.71	13.62	13.62
904	NASDAQ	PUI	Mon, Jun 1, 2009	13.40	13.70	13.40	13.68
903	NASDAQ	PUI	Fri, May 29, 2009	13.25	13.28	13.07	13.23
902	NASDAQ	PUI	Thu, May 28, 2009	13.19	13.21	13.00	13.18
901	NASDAQ	PUI	Wed, May 27, 2009	13.19	13.19	12.97	12.97
900	NASDAQ	PUI	Tue, May 26, 2009	12.86	14.12	12.77	13.22
899	NASDAQ	PUI	Fri, May 22, 2009	12.81	12.93	12.76	12.80
898	NASDAQ	PUI	Thu, May 21, 2009	12.84	12.84	12.70	12.77
897	NASDAQ	PUI	Wed, May 20, 2009	13.16	13.16	12.90	12.90
896	NASDAQ	PUI	Tue, May 19, 2009	12.97	13.17	12.97	13.10
895	NASDAQ	PUI	Mon, May 18, 2009	12.91	12.97	12.82	12.97
894	NASDAQ	PUI	Fri, May 15, 2009	13.00	13.00	12.83	12.94
893	NASDAQ	PUI	Thu, May 14, 2009	13.22	13.33	13.14	13.28
892	NASDAQ	PUI	Wed, May 13, 2009	13.43	13.45	13.21	13.27
891	NASDAQ	PUI	Tue, May 12, 2009	13.54	13.59	13.49	13.55
890	NASDAQ	PUI	Mon, May 11, 2009	13.54	13.60	13.52	13.57
889	NASDAQ	PUI	Fri, May 8, 2009	13.36	13.83	13.36	13.62
888	NASDAQ	PUI	Thu, May 7, 2009	13.40	13.47	13.40	13.46
887	NASDAQ	PUI	Wed, May 6, 2009	13.32	13.42	13.32	13.35
886	NASDAQ	PUI	Tue, May 5, 2009	13.63	13.63	13.32	13.44
885	NASDAQ	PUI	Mon, May 4, 2009	13.33	13.47	13.32	13.47
884	NASDAQ	PUI	Fri, May 1, 2009	13.23	13.35	13.13	13.35
883	NASDAQ	PUI	Thu, Apr 30, 2009	13.04	13.30	13.04	13.12
882	NASDAQ	PUI	Wed, Apr 29, 2009	13.22	13.22	13.03	13.13
881	NASDAQ	PUI	Tue, Apr 28, 2009	12.93	13.10	12.93	13.01
880	NASDAQ	PUI	Mon, Apr 27, 2009	12.30	13.07	12.30	12.96
879	NASDAQ	PUI	Fri, Apr 24, 2009	12.93	12.93	12.85	12.89
878	NASDAQ	PUI	Thu, Apr 23, 2009	12.86	12.94	12.80	12.89
877	NASDAQ	PUI	Wed, Apr 22, 2009	13.09	13.09	12.52	12.94
876	NASDAQ	PUI	Tue, Apr 21, 2009	13.02	13.12	13.02	13.06
875	NASDAQ	PUI	Mon, Apr 20, 2009	13.10	13.15	13.00	13.02
874	NASDAQ	PUI	Fri, Apr 17, 2009	13.16	13.28	13.16	13.23
873	NASDAQ	PUI	Thu, Apr 16, 2009	13.29	13.29	13.08	13.22
872	NASDAQ	PUI	Wed, Apr 15, 2009	13.04	13.07	12.99	13.07
871	NASDAQ	PUI	Tue, Apr 14, 2009	12.96	13.02	12.92	12.92
870	NASDAQ	PUI	Mon, Apr 13, 2009	13.43	13.43	13.03	13.17
869	NASDAQ	PUI	Thu, Apr 9, 2009	13.54	13.54	13.19	13.30
868	NASDAQ	PUI	Wed, Apr 8, 2009	13.18	13.31	13.13	13.28
867	NASDAQ	PUI	Tue, Apr 7, 2009	13.10	13.31	13.00	13.15
866	NASDAQ	PUI	Mon, Apr 6, 2009	13.35	13.37	13.22	13.26
865	NASDAQ	PUI	Fri, Apr 3, 2009	13.43	13.43	13.24	13.37
864	NASDAQ	PUI	Thu, Apr 2, 2009	13.39	13.50	13.17	13.32
863	NASDAQ	PUI	Wed, Apr 1, 2009	12.68	13.20	12.68	13.11
862	NASDAQ	PUI	Tue, Mar 31, 2009	14.44	14.44	13.09	13.13
861	NASDAQ	PUI	Mon, Mar 30, 2009	12.59	12.98	12.59	12.98
860	NASDAQ	PUI	Fri, Mar 27, 2009	13.04	13.22	13.04	13.15
859	NASDAQ	PUI	Thu, Mar 26, 2009	12.90	13.29	12.90	13.29
858	NASDAQ	PUI	Wed, Mar 25, 2009	12.93	13.31	12.83	12.90
857	NASDAQ	PUI	Tue, Mar 24, 2009	13.22	13.25	13.04	13.04
856	NASDAQ	PUI	Mon, Mar 23, 2009	13.75	14.28	13.05	13.44
855	NASDAQ	PUI	Fri, Mar 20, 2009	13.09	13.22	12.95	12.95
854	NASDAQ	PUI	Thu, Mar 19, 2009	13.05	13.10	12.90	13.04
853	NASDAQ	PUI	Wed, Mar 18, 2009	12.54	13.00	12.42	12.95
852	NASDAQ	PUI	Tue, Mar 17, 2009	12.24	12.58	12.24	12.58
851	NASDAQ	PUI	Mon, Mar 16, 2009	12.31	12.56	12.31	12.33
850	NASDAQ	PUI	Fri, Mar 13, 2009	12.40	12.40	12.05	12.15
849	NASDAQ	PUI	Thu, Mar 12, 2009	11.74	12.05	11.49	11.97
848	NASDAQ	PUI	Wed, Mar 11, 2009	12.73	12.73	11.63	11.77
847	NASDAQ	PUI	Tue, Mar 10, 2009	11.54	11.89	11.54	11.83
846	NASDAQ	PUI	Mon, Mar 9, 2009	11.90	11.90	11.45	11.52
845	NASDAQ	PUI	Fri, Mar 6, 2009	11.72	12.11	11.57	11.83
844	NASDAQ	PUI	Thu, Mar 5, 2009	11.89	12.15	11.61	11.74
843	NASDAQ	PUI	Wed, Mar 4, 2009	11.99	12.33	11.99	12.15
842	NASDAQ	PUI	Tue, Mar 3, 2009	12.53	12.57	11.96	11.96
841	NASDAQ	PUI	Mon, Mar 2, 2009	12.58	12.88	12.42	12.42
840	NASDAQ	PUI	Fri, Feb 27, 2009	12.56	13.10	12.43	12.88
839	NASDAQ	PUI	Thu, Feb 26, 2009	13.37	13.40	13.03	13.06
838	NASDAQ	PUI	Wed, Feb 25, 2009	13.36	13.45	13.22	13.32
837	NASDAQ	PUI	Tue, Feb 24, 2009	13.14	13.51	13.14	13.41
836	NASDAQ	PUI	Mon, Feb 23, 2009	13.38	13.45	13.06	13.18
835	NASDAQ	PUI	Fri, Feb 20, 2009	13.55	13.60	13.21	13.31
834	NASDAQ	PUI	Thu, Feb 19, 2009	13.88	13.90	13.56	13.72
833	NASDAQ	PUI	Wed, Feb 18, 2009	13.95	13.95	13.70	13.75
832	NASDAQ	PUI	Tue, Feb 17, 2009	14.08	14.28	13.95	14.05
831	NASDAQ	PUI	Fri, Feb 13, 2009	14.45	14.69	14.45	14.60
830	NASDAQ	PUI	Thu, Feb 12, 2009	14.36	14.47	14.30	14.47
829	NASDAQ	PUI	Wed, Feb 11, 2009	14.69	14.77	14.63	14.65
828	NASDAQ	PUI	Tue, Feb 10, 2009	15.08	15.11	14.70	14.72
827	NASDAQ	PUI	Mon, Feb 9, 2009	15.29	15.29	15.02	15.21
826	NASDAQ	PUI	Fri, Feb 6, 2009	15.15	15.48	15.10	15.34
825	NASDAQ	PUI	Thu, Feb 5, 2009	15.11	15.32	14.99	15.20
824	NASDAQ	PUI	Wed, Feb 4, 2009	14.93	15.27	14.93	15.19
823	NASDAQ	PUI	Tue, Feb 3, 2009	14.92	15.08	14.86	15.01
822	NASDAQ	PUI	Mon, Feb 2, 2009	14.74	15.05	14.64	15.05
821	NASDAQ	PUI	Fri, Jan 30, 2009	15.12	15.12	14.77	14.77
820	NASDAQ	PUI	Thu, Jan 29, 2009	15.00	15.25	14.94	15.06
819	NASDAQ	PUI	Wed, Jan 28, 2009	15.24	15.24	15.00	15.02
818	NASDAQ	PUI	Tue, Jan 27, 2009	15.06	15.14	14.91	15.07
817	NASDAQ	PUI	Mon, Jan 26, 2009	14.69	15.05	14.69	14.90
816	NASDAQ	PUI	Fri, Jan 23, 2009	14.60	14.69	14.37	14.51
815	NASDAQ	PUI	Thu, Jan 22, 2009	14.59	14.74	14.51	14.74
814	NASDAQ	PUI	Wed, Jan 21, 2009	14.69	14.69	14.46	14.60
813	NASDAQ	PUI	Tue, Jan 20, 2009	15.11	15.11	14.65	14.66
812	NASDAQ	PUI	Fri, Jan 16, 2009	14.93	14.95	14.80	14.93
811	NASDAQ	PUI	Thu, Jan 15, 2009	14.45	14.71	14.37	14.71
810	NASDAQ	PUI	Wed, Jan 14, 2009	14.56	14.61	14.37	14.57
809	NASDAQ	PUI	Tue, Jan 13, 2009	14.90	14.91	14.72	14.81
808	NASDAQ	PUI	Mon, Jan 12, 2009	14.94	15.09	14.91	14.97
807	NASDAQ	PUI	Fri, Jan 9, 2009	15.16	15.16	14.93	14.97
806	NASDAQ	PUI	Thu, Jan 8, 2009	15.13	15.15	14.94	15.14
805	NASDAQ	PUI	Wed, Jan 7, 2009	15.06	15.21	14.97	15.09
804	NASDAQ	PUI	Tue, Jan 6, 2009	15.64	15.64	15.26	15.34
803	NASDAQ	PUI	Mon, Jan 5, 2009	15.74	15.74	15.31	15.58
802	NASDAQ	PUI	Fri, Jan 2, 2009	15.26	15.56	15.26	15.53
801	NASDAQ	PUI	Wed, Dec 31, 2008	15.14	15.31	15.05	15.29
800	NASDAQ	PUI	Tue, Dec 30, 2008	14.78	15.04	14.78	15.04
799	NASDAQ	PUI	Mon, Dec 29, 2008	14.77	14.80	14.56	14.71
798	NASDAQ	PUI	Fri, Dec 26, 2008	14.65	14.92	14.65	14.77
797	NASDAQ	PUI	Wed, Dec 24, 2008	14.70	14.78	14.62	14.72
796	NASDAQ	PUI	Tue, Dec 23, 2008	14.94	14.94	14.59	14.65
795	NASDAQ	PUI	Mon, Dec 22, 2008	15.02	15.02	14.64	14.80
794	NASDAQ	PUI	Fri, Dec 19, 2008	15.06	15.29	14.86	14.86
793	NASDAQ	PUI	Thu, Dec 18, 2008	15.10	15.80	14.87	14.96
792	NASDAQ	PUI	Wed, Dec 17, 2008	15.47	15.47	14.92	15.06
791	NASDAQ	PUI	Tue, Dec 16, 2008	15.22	15.22	14.91	15.11
790	NASDAQ	PUI	Mon, Dec 15, 2008	15.04	15.04	14.52	14.72
789	NASDAQ	PUI	Fri, Dec 12, 2008	15.14	15.28	14.57	15.11
788	NASDAQ	PUI	Thu, Dec 11, 2008	15.10	15.29	14.79	14.91
787	NASDAQ	PUI	Wed, Dec 10, 2008	14.98	15.18	14.88	15.05
786	NASDAQ	PUI	Tue, Dec 9, 2008	15.02	15.14	14.76	14.81
785	NASDAQ	PUI	Mon, Dec 8, 2008	15.55	15.60	14.93	14.96
784	NASDAQ	PUI	Fri, Dec 5, 2008	14.65	15.06	14.03	14.96
783	NASDAQ	PUI	Thu, Dec 4, 2008	15.53	15.53	14.38	14.55
782	NASDAQ	PUI	Wed, Dec 3, 2008	14.21	15.18	14.21	15.18
781	NASDAQ	PUI	Tue, Dec 2, 2008	14.58	14.92	14.39	14.84
780	NASDAQ	PUI	Mon, Dec 1, 2008	15.51	15.54	14.54	14.54
779	NASDAQ	PUI	Fri, Nov 28, 2008	15.29	15.54	15.29	15.54
778	NASDAQ	PUI	Wed, Nov 26, 2008	15.45	15.45	14.90	15.24
777	NASDAQ	PUI	Tue, Nov 25, 2008	15.34	15.34	14.93	15.14
776	NASDAQ	PUI	Mon, Nov 24, 2008	14.73	15.22	14.73	15.01
775	NASDAQ	PUI	Fri, Nov 21, 2008	13.92	14.72	13.67	14.67
774	NASDAQ	PUI	Thu, Nov 20, 2008	14.32	14.73	13.79	13.79
773	NASDAQ	PUI	Wed, Nov 19, 2008	15.11	15.13	14.61	14.61
772	NASDAQ	PUI	Tue, Nov 18, 2008	14.82	15.10	14.51	14.92
771	NASDAQ	PUI	Mon, Nov 17, 2008	14.80	15.40	14.66	14.99
770	NASDAQ	PUI	Fri, Nov 14, 2008	15.03	15.37	14.80	15.08
769	NASDAQ	PUI	Thu, Nov 13, 2008	14.66	15.37	14.44	15.37
768	NASDAQ	PUI	Wed, Nov 12, 2008	14.47	14.63	14.39	14.47
767	NASDAQ	PUI	Tue, Nov 11, 2008	14.66	15.10	14.59	14.69
766	NASDAQ	PUI	Mon, Nov 10, 2008	15.66	16.33	14.75	15.08
765	NASDAQ	PUI	Fri, Nov 7, 2008	14.94	15.32	14.93	15.32
764	NASDAQ	PUI	Thu, Nov 6, 2008	15.05	15.17	14.40	14.48
763	NASDAQ	PUI	Wed, Nov 5, 2008	15.27	15.42	15.07	15.11
762	NASDAQ	PUI	Tue, Nov 4, 2008	16.04	16.04	15.42	15.64
761	NASDAQ	PUI	Mon, Nov 3, 2008	15.25	15.67	15.22	15.45
760	NASDAQ	PUI	Fri, Oct 31, 2008	15.48	15.63	15.19	15.19
759	NASDAQ	PUI	Thu, Oct 30, 2008	15.24	15.67	15.16	15.35
758	NASDAQ	PUI	Wed, Oct 29, 2008	14.23	15.59	14.23	15.11
757	NASDAQ	PUI	Tue, Oct 28, 2008	14.74	15.00	13.81	15.00
756	NASDAQ	PUI	Mon, Oct 27, 2008	14.25	14.36	14.14	14.14
755	NASDAQ	PUI	Fri, Oct 24, 2008	12.85	14.63	12.76	14.63
754	NASDAQ	PUI	Thu, Oct 23, 2008	14.77	14.95	14.23	14.73
753	NASDAQ	PUI	Wed, Oct 22, 2008	14.85	14.92	14.31	14.43
752	NASDAQ	PUI	Tue, Oct 21, 2008	16.15	16.15	15.11	15.27
751	NASDAQ	PUI	Mon, Oct 20, 2008	14.98	15.57	14.82	15.57
750	NASDAQ	PUI	Fri, Oct 17, 2008	13.92	15.23	13.92	14.53
749	NASDAQ	PUI	Thu, Oct 16, 2008	13.70	14.42	13.44	14.42
748	NASDAQ	PUI	Wed, Oct 15, 2008	14.30	14.34	13.93	14.15
747	NASDAQ	PUI	Tue, Oct 14, 2008	16.37	16.55	14.50	15.04
746	NASDAQ	PUI	Mon, Oct 13, 2008	13.51	15.06	13.51	15.07
745	NASDAQ	PUI	Fri, Oct 10, 2008	12.89	13.80	12.27	13.36
744	NASDAQ	PUI	Thu, Oct 9, 2008	14.60	15.21	14.00	14.00
743	NASDAQ	PUI	Wed, Oct 8, 2008	14.35	15.26	14.35	15.19
742	NASDAQ	PUI	Tue, Oct 7, 2008	15.74	16.18	15.18	15.35
741	NASDAQ	PUI	Mon, Oct 6, 2008	16.30	16.32	15.07	15.67
740	NASDAQ	PUI	Fri, Oct 3, 2008	16.26	17.08	16.26	16.56
739	NASDAQ	PUI	Thu, Oct 2, 2008	17.29	17.29	16.73	16.79
738	NASDAQ	PUI	Wed, Oct 1, 2008	17.05	17.66	17.04	17.45
737	NASDAQ	PUI	Tue, Sep 30, 2008	17.06	17.34	16.94	17.34
736	NASDAQ	PUI	Mon, Sep 29, 2008	17.95	17.95	16.85	17.15
735	NASDAQ	PUI	Fri, Sep 26, 2008	17.80	17.85	17.66	17.78
734	NASDAQ	PUI	Thu, Sep 25, 2008	18.89	18.89	17.70	18.01
733	NASDAQ	PUI	Wed, Sep 24, 2008	17.75	17.94	17.35	17.65
732	NASDAQ	PUI	Tue, Sep 23, 2008	17.08	17.89	17.08	17.66
731	NASDAQ	PUI	Mon, Sep 22, 2008	18.07	18.10	17.74	17.75
730	NASDAQ	PUI	Fri, Sep 19, 2008	18.00	18.29	18.00	18.22
729	NASDAQ	PUI	Thu, Sep 18, 2008	17.00	17.80	17.00	17.68
728	NASDAQ	PUI	Wed, Sep 17, 2008	16.95	17.64	16.95	17.07
727	NASDAQ	PUI	Tue, Sep 16, 2008	17.13	18.00	17.10	17.85
726	NASDAQ	PUI	Mon, Sep 15, 2008	17.86	18.19	17.86	17.98
725	NASDAQ	PUI	Fri, Sep 12, 2008	18.16	18.38	18.16	18.35
724	NASDAQ	PUI	Thu, Sep 11, 2008	17.76	18.11	17.76	18.11
723	NASDAQ	PUI	Wed, Sep 10, 2008	17.73	17.98	17.73	17.90
722	NASDAQ	PUI	Tue, Sep 9, 2008	18.44	18.44	17.78	17.78
721	NASDAQ	PUI	Mon, Sep 8, 2008	17.79	18.19	17.79	18.17
720	NASDAQ	PUI	Fri, Sep 5, 2008	17.83	17.83	17.58	17.81
719	NASDAQ	PUI	Thu, Sep 4, 2008	18.12	18.19	17.91	18.02
718	NASDAQ	PUI	Wed, Sep 3, 2008	18.36	18.45	18.18	18.22
717	NASDAQ	PUI	Tue, Sep 2, 2008	18.70	18.72	18.41	18.42
716	NASDAQ	PUI	Fri, Aug 29, 2008	19.32	19.32	18.57	18.61
715	NASDAQ	PUI	Thu, Aug 28, 2008	18.78	18.87	18.71	18.87
714	NASDAQ	PUI	Wed, Aug 27, 2008	18.64	18.77	18.64	18.68
713	NASDAQ	PUI	Tue, Aug 26, 2008	18.32	18.59	18.32	18.52
712	NASDAQ	PUI	Mon, Aug 25, 2008	18.30	18.41	18.27	18.39
711	NASDAQ	PUI	Fri, Aug 22, 2008	18.62	18.62	18.55	18.58
710	NASDAQ	PUI	Thu, Aug 21, 2008	18.45	18.56	18.45	18.48
709	NASDAQ	PUI	Wed, Aug 20, 2008	18.47	18.47	18.38	18.38
708	NASDAQ	PUI	Tue, Aug 19, 2008	18.35	18.39	18.30	18.31
707	NASDAQ	PUI	Mon, Aug 18, 2008	18.31	18.43	18.27	18.33
706	NASDAQ	PUI	Fri, Aug 15, 2008	17.61	18.30	17.61	18.24
705	NASDAQ	PUI	Thu, Aug 14, 2008	18.15	18.19	18.02	18.15
704	NASDAQ	PUI	Wed, Aug 13, 2008	18.14	18.32	18.14	18.28
703	NASDAQ	PUI	Tue, Aug 12, 2008	18.58	18.58	18.13	18.15
702	NASDAQ	PUI	Mon, Aug 11, 2008	18.17	18.51	17.90	18.43
701	NASDAQ	PUI	Fri, Aug 8, 2008	17.94	18.21	17.87	18.19
700	NASDAQ	PUI	Thu, Aug 7, 2008	18.35	18.35	18.00	18.00
699	NASDAQ	PUI	Wed, Aug 6, 2008	18.00	18.32	18.00	18.10
698	NASDAQ	PUI	Tue, Aug 5, 2008	17.63	18.05	17.63	18.03
697	NASDAQ	PUI	Mon, Aug 4, 2008	17.86	18.05	17.86	17.89
696	NASDAQ	PUI	Fri, Aug 1, 2008	18.40	18.40	17.95	17.95
695	NASDAQ	PUI	Thu, Jul 31, 2008	18.47	18.50	18.08	18.08
694	NASDAQ	PUI	Wed, Jul 30, 2008	18.25	18.51	18.22	18.51
693	NASDAQ	PUI	Tue, Jul 29, 2008	18.18	18.20	18.06	18.16
692	NASDAQ	PUI	Mon, Jul 28, 2008	18.08	18.16	17.76	18.03
691	NASDAQ	PUI	Fri, Jul 25, 2008	18.16	18.26	18.12	18.13
690	NASDAQ	PUI	Thu, Jul 24, 2008	18.06	18.30	18.04	18.23
689	NASDAQ	PUI	Wed, Jul 23, 2008	18.71	18.71	18.21	18.28
688	NASDAQ	PUI	Tue, Jul 22, 2008	18.67	18.75	18.52	18.53
687	NASDAQ	PUI	Mon, Jul 21, 2008	18.25	18.55	18.24	18.49
686	NASDAQ	PUI	Fri, Jul 18, 2008	18.41	18.42	18.16	18.22
685	NASDAQ	PUI	Thu, Jul 17, 2008	18.55	18.55	18.26	18.26
684	NASDAQ	PUI	Wed, Jul 16, 2008	18.89	18.89	18.47	18.52
683	NASDAQ	PUI	Tue, Jul 15, 2008	18.59	18.98	18.59	18.82
682	NASDAQ	PUI	Mon, Jul 14, 2008	19.40	19.40	18.92	19.05
681	NASDAQ	PUI	Fri, Jul 11, 2008	19.09	19.32	18.99	19.12
680	NASDAQ	PUI	Thu, Jul 10, 2008	19.18	19.27	19.12	19.20
679	NASDAQ	PUI	Wed, Jul 9, 2008	18.92	19.27	18.92	19.17
678	NASDAQ	PUI	Tue, Jul 8, 2008	19.08	19.08	18.85	18.99
677	NASDAQ	PUI	Mon, Jul 7, 2008	19.03	19.17	18.73	18.88
676	NASDAQ	PUI	Thu, Jul 3, 2008	19.20	19.20	19.05	19.10
675	NASDAQ	PUI	Wed, Jul 2, 2008	19.50	19.50	19.30	19.30
674	NASDAQ	PUI	Tue, Jul 1, 2008	18.82	19.47	18.82	19.37
673	NASDAQ	PUI	Mon, Jun 30, 2008	18.99	19.36	18.99	19.28
672	NASDAQ	PUI	Fri, Jun 27, 2008	19.28	19.28	18.98	19.03
671	NASDAQ	PUI	Thu, Jun 26, 2008	19.62	19.62	19.25	19.28
670	NASDAQ	PUI	Wed, Jun 25, 2008	19.58	19.79	19.53	19.74
669	NASDAQ	PUI	Tue, Jun 24, 2008	19.70	19.89	19.55	19.55
668	NASDAQ	PUI	Mon, Jun 23, 2008	19.60	19.91	19.60	19.70
667	NASDAQ	PUI	Fri, Jun 20, 2008	19.83	19.83	19.51	19.56
666	NASDAQ	PUI	Thu, Jun 19, 2008	19.95	20.01	19.90	19.97
665	NASDAQ	PUI	Wed, Jun 18, 2008	19.95	19.97	19.84	19.89
664	NASDAQ	PUI	Tue, Jun 17, 2008	20.01	20.02	19.96	19.98
663	NASDAQ	PUI	Mon, Jun 16, 2008	19.83	20.02	18.56	19.94
662	NASDAQ	PUI	Fri, Jun 13, 2008	19.74	19.92	19.74	19.87
661	NASDAQ	PUI	Thu, Jun 12, 2008	19.77	19.80	19.66	19.66
660	NASDAQ	PUI	Wed, Jun 11, 2008	19.81	19.85	19.72	19.75
659	NASDAQ	PUI	Tue, Jun 10, 2008	19.71	19.95	19.68	19.95
658	NASDAQ	PUI	Mon, Jun 9, 2008	19.79	19.90	19.78	19.90
657	NASDAQ	PUI	Fri, Jun 6, 2008	20.10	20.20	19.63	19.63
656	NASDAQ	PUI	Thu, Jun 5, 2008	19.89	20.05	19.89	20.05
655	NASDAQ	PUI	Wed, Jun 4, 2008	19.61	19.87	19.61	19.87
654	NASDAQ	PUI	Tue, Jun 3, 2008	19.78	19.78	19.61	19.64
653	NASDAQ	PUI	Mon, Jun 2, 2008	20.04	20.04	19.65	19.65
652	NASDAQ	PUI	Fri, May 30, 2008	19.86	19.87	19.78	19.87
651	NASDAQ	PUI	Thu, May 29, 2008	19.79	19.98	19.74	19.84
650	NASDAQ	PUI	Wed, May 28, 2008	19.70	19.73	19.65	19.72
649	NASDAQ	PUI	Tue, May 27, 2008	19.49	19.71	19.49	19.69
648	NASDAQ	PUI	Fri, May 23, 2008	19.79	19.79	19.62	19.62
647	NASDAQ	PUI	Thu, May 22, 2008	19.95	20.01	19.88	19.95
646	NASDAQ	PUI	Wed, May 21, 2008	20.05	20.05	19.83	19.85
645	NASDAQ	PUI	Tue, May 20, 2008	19.85	19.96	19.74	19.82
644	NASDAQ	PUI	Mon, May 19, 2008	19.72	19.84	19.68	19.80
643	NASDAQ	PUI	Fri, May 16, 2008	19.54	19.70	19.53	19.67
642	NASDAQ	PUI	Thu, May 15, 2008	19.56	19.60	19.47	19.54
641	NASDAQ	PUI	Wed, May 14, 2008	19.58	19.65	19.52	19.65
640	NASDAQ	PUI	Tue, May 13, 2008	19.47	19.50	19.35	19.45
639	NASDAQ	PUI	Mon, May 12, 2008	19.27	19.48	19.27	19.48
638	NASDAQ	PUI	Fri, May 9, 2008	19.03	19.33	18.99	19.26
637	NASDAQ	PUI	Thu, May 8, 2008	19.09	19.20	19.00	19.15
636	NASDAQ	PUI	Wed, May 7, 2008	19.37	19.37	19.07	19.07
635	NASDAQ	PUI	Tue, May 6, 2008	19.21	19.32	19.15	19.32
634	NASDAQ	PUI	Mon, May 5, 2008	19.26	19.36	19.25	19.32
633	NASDAQ	PUI	Fri, May 2, 2008	20.42	20.42	19.38	19.44
632	NASDAQ	PUI	Thu, May 1, 2008	19.09	19.31	19.02	19.22
631	NASDAQ	PUI	Wed, Apr 30, 2008	19.18	19.19	18.29	18.99
630	NASDAQ	PUI	Tue, Apr 29, 2008	19.13	19.13	19.06	19.07
629	NASDAQ	PUI	Mon, Apr 28, 2008	19.23	19.23	19.13	19.20
628	NASDAQ	PUI	Fri, Apr 25, 2008	19.00	19.20	19.00	19.14
627	NASDAQ	PUI	Thu, Apr 24, 2008	19.24	19.24	19.09	19.13
626	NASDAQ	PUI	Wed, Apr 23, 2008	19.12	19.22	19.06	19.22
625	NASDAQ	PUI	Tue, Apr 22, 2008	18.97	18.97	18.89	18.89
624	NASDAQ	PUI	Mon, Apr 21, 2008	19.19	19.19	18.97	19.07
623	NASDAQ	PUI	Fri, Apr 18, 2008	19.19	19.23	19.16	19.23
622	NASDAQ	PUI	Thu, Apr 17, 2008	18.97	19.22	18.97	19.10
621	NASDAQ	PUI	Wed, Apr 16, 2008	18.81	19.12	18.78	19.12
620	NASDAQ	PUI	Tue, Apr 15, 2008	18.57	18.67	18.57	18.67
619	NASDAQ	PUI	Mon, Apr 14, 2008	18.40	18.57	18.40	18.51
618	NASDAQ	PUI	Fri, Apr 11, 2008	18.45	18.47	18.41	18.42
617	NASDAQ	PUI	Thu, Apr 10, 2008	18.40	18.54	18.39	18.45
616	NASDAQ	PUI	Wed, Apr 9, 2008	18.44	18.60	18.29	18.50
615	NASDAQ	PUI	Tue, Apr 8, 2008	18.35	18.52	18.35	18.51
614	NASDAQ	PUI	Mon, Apr 7, 2008	18.27	18.58	18.27	18.41
613	NASDAQ	PUI	Fri, Apr 4, 2008	18.46	18.54	18.40	18.40
612	NASDAQ	PUI	Thu, Apr 3, 2008	18.06	18.43	18.06	18.32
611	NASDAQ	PUI	Wed, Apr 2, 2008	18.34	18.47	18.25	18.34
610	NASDAQ	PUI	Tue, Apr 1, 2008	17.81	18.24	17.81	18.21
609	NASDAQ	PUI	Mon, Mar 31, 2008	17.70	17.80	17.55	17.76
608	NASDAQ	PUI	Fri, Mar 28, 2008	17.80	17.80	17.57	17.57
607	NASDAQ	PUI	Thu, Mar 27, 2008	17.80	17.88	17.69	17.82
606	NASDAQ	PUI	Wed, Mar 26, 2008	17.60	17.79	17.60	17.69
605	NASDAQ	PUI	Tue, Mar 25, 2008	17.74	17.75	17.61	17.61
604	NASDAQ	PUI	Mon, Mar 24, 2008	17.68	17.75	17.50	17.60
603	NASDAQ	PUI	Thu, Mar 20, 2008	17.49	17.69	17.48	17.68
602	NASDAQ	PUI	Wed, Mar 19, 2008	18.22	18.22	17.67	17.67
601	NASDAQ	PUI	Tue, Mar 18, 2008	17.84	18.03	17.71	18.03
600	NASDAQ	PUI	Mon, Mar 17, 2008	17.48	17.76	17.45	17.74
599	NASDAQ	PUI	Fri, Mar 14, 2008	18.04	18.04	17.56	17.74
598	NASDAQ	PUI	Thu, Mar 13, 2008	17.64	17.93	17.62	17.89
597	NASDAQ	PUI	Wed, Mar 12, 2008	17.90	18.18	17.86	17.86
596	NASDAQ	PUI	Tue, Mar 11, 2008	18.00	18.05	17.76	18.02
595	NASDAQ	PUI	Mon, Mar 10, 2008	17.66	17.73	17.53	17.62
594	NASDAQ	PUI	Fri, Mar 7, 2008	17.54	17.72	17.51	17.71
593	NASDAQ	PUI	Thu, Mar 6, 2008	17.94	17.96	17.72	17.72
592	NASDAQ	PUI	Wed, Mar 5, 2008	17.98	18.20	17.90	18.14
591	NASDAQ	PUI	Tue, Mar 4, 2008	17.93	18.11	17.55	18.10
590	NASDAQ	PUI	Mon, Mar 3, 2008	17.90	17.94	17.70	17.87
589	NASDAQ	PUI	Fri, Feb 29, 2008	18.00	18.00	17.68	17.76
588	NASDAQ	PUI	Thu, Feb 28, 2008	18.31	18.32	18.20	18.30
587	NASDAQ	PUI	Wed, Feb 27, 2008	18.52	18.63	18.35	18.35
586	NASDAQ	PUI	Tue, Feb 26, 2008	18.49	18.65	18.43	18.62
585	NASDAQ	PUI	Mon, Feb 25, 2008	18.43	18.51	18.33	18.45
584	NASDAQ	PUI	Fri, Feb 22, 2008	18.35	18.36	18.13	18.36
583	NASDAQ	PUI	Thu, Feb 21, 2008	18.78	18.78	18.16	18.16
582	NASDAQ	PUI	Wed, Feb 20, 2008	18.37	18.56	18.27	18.50
581	NASDAQ	PUI	Tue, Feb 19, 2008	18.50	18.58	18.40	18.51
580	NASDAQ	PUI	Fri, Feb 15, 2008	18.34	18.39	18.23	18.39
579	NASDAQ	PUI	Thu, Feb 14, 2008	18.55	18.72	18.35	18.36
578	NASDAQ	PUI	Wed, Feb 13, 2008	18.37	18.69	18.37	18.51
577	NASDAQ	PUI	Tue, Feb 12, 2008	18.30	18.50	18.30	18.41
576	NASDAQ	PUI	Mon, Feb 11, 2008	18.23	18.31	18.11	18.27
575	NASDAQ	PUI	Fri, Feb 8, 2008	18.28	18.36	18.22	18.23
574	NASDAQ	PUI	Thu, Feb 7, 2008	18.19	18.41	18.15	18.33
573	NASDAQ	PUI	Wed, Feb 6, 2008	18.57	18.66	18.33	18.35
572	NASDAQ	PUI	Tue, Feb 5, 2008	18.81	18.82	18.37	18.40
571	NASDAQ	PUI	Mon, Feb 4, 2008	18.66	19.10	18.66	18.98
570	NASDAQ	PUI	Fri, Feb 1, 2008	18.49	18.73	18.46	18.73
569	NASDAQ	PUI	Thu, Jan 31, 2008	17.89	18.50	17.86	18.48
568	NASDAQ	PUI	Wed, Jan 30, 2008	18.15	18.33	18.10	18.11
567	NASDAQ	PUI	Tue, Jan 29, 2008	18.04	18.25	18.04	18.17
566	NASDAQ	PUI	Mon, Jan 28, 2008	17.56	18.04	17.56	18.04
565	NASDAQ	PUI	Fri, Jan 25, 2008	18.13	18.13	17.71	17.71
564	NASDAQ	PUI	Thu, Jan 24, 2008	18.58	18.58	17.94	17.94
563	NASDAQ	PUI	Wed, Jan 23, 2008	17.78	18.00	17.65	17.97
562	NASDAQ	PUI	Tue, Jan 22, 2008	17.72	18.02	17.48	17.97
561	NASDAQ	PUI	Fri, Jan 18, 2008	18.69	18.73	18.29	18.34
560	NASDAQ	PUI	Thu, Jan 17, 2008	19.28	19.28	18.70	18.70
559	NASDAQ	PUI	Wed, Jan 16, 2008	19.50	19.60	19.24	19.35
558	NASDAQ	PUI	Tue, Jan 15, 2008	19.60	19.70	19.51	19.57
557	NASDAQ	PUI	Mon, Jan 14, 2008	19.97	19.97	19.68	19.72
556	NASDAQ	PUI	Fri, Jan 11, 2008	19.80	19.89	19.69	19.79
555	NASDAQ	PUI	Thu, Jan 10, 2008	19.80	19.95	19.74	19.86
554	NASDAQ	PUI	Wed, Jan 9, 2008	19.64	19.82	19.61	19.82
553	NASDAQ	PUI	Tue, Jan 8, 2008	19.95	20.03	19.66	19.66
552	NASDAQ	PUI	Mon, Jan 7, 2008	19.60	19.80	19.54	19.80
551	NASDAQ	PUI	Fri, Jan 4, 2008	19.37	19.51	19.29	19.42
550	NASDAQ	PUI	Thu, Jan 3, 2008	19.48	19.65	19.41	19.41
549	NASDAQ	PUI	Wed, Jan 2, 2008	19.71	19.71	19.39	19.50
548	NASDAQ	PUI	Mon, Dec 31, 2007	20.15	20.15	19.75	19.79
547	NASDAQ	PUI	Fri, Dec 28, 2007	20.10	20.10	19.85	19.88
546	NASDAQ	PUI	Thu, Dec 27, 2007	20.00	20.07	19.87	19.92
545	NASDAQ	PUI	Wed, Dec 26, 2007	20.10	20.10	20.06	20.07
544	NASDAQ	PUI	Mon, Dec 24, 2007	20.09	20.14	20.08	20.14
543	NASDAQ	PUI	Fri, Dec 21, 2007	20.10	20.15	20.07	20.07
542	NASDAQ	PUI	Thu, Dec 20, 2007	19.71	20.13	19.71	20.12
541	NASDAQ	PUI	Wed, Dec 19, 2007	20.06	20.11	19.89	20.01
540	NASDAQ	PUI	Tue, Dec 18, 2007	19.80	20.01	19.80	19.97
539	NASDAQ	PUI	Mon, Dec 17, 2007	19.90	19.90	19.69	19.74
538	NASDAQ	PUI	Fri, Dec 14, 2007	20.09	20.14	19.97	19.98
537	NASDAQ	PUI	Thu, Dec 13, 2007	20.13	20.22	19.97	20.20
536	NASDAQ	PUI	Wed, Dec 12, 2007	20.49	20.49	20.06	20.15
535	NASDAQ	PUI	Tue, Dec 11, 2007	20.55	20.63	20.03	20.03
534	NASDAQ	PUI	Mon, Dec 10, 2007	20.56	20.61	20.47	20.54
533	NASDAQ	PUI	Fri, Dec 7, 2007	20.50	20.57	20.39	20.54
532	NASDAQ	PUI	Thu, Dec 6, 2007	20.38	20.45	20.28	20.45
531	NASDAQ	PUI	Wed, Dec 5, 2007	20.22	20.35	20.14	20.34
530	NASDAQ	PUI	Tue, Dec 4, 2007	19.89	20.16	19.89	20.07
529	NASDAQ	PUI	Mon, Dec 3, 2007	19.92	20.02	19.92	20.00
528	NASDAQ	PUI	Fri, Nov 30, 2007	19.91	20.12	19.82	19.82
527	NASDAQ	PUI	Thu, Nov 29, 2007	19.77	20.00	19.61	19.91
526	NASDAQ	PUI	Wed, Nov 28, 2007	19.65	19.87	19.50	19.87
525	NASDAQ	PUI	Tue, Nov 27, 2007	19.46	19.65	19.39	19.65
524	NASDAQ	PUI	Mon, Nov 26, 2007	19.62	19.76	19.42	19.45
523	NASDAQ	PUI	Fri, Nov 23, 2007	19.40	19.68	19.40	19.59
522	NASDAQ	PUI	Wed, Nov 21, 2007	19.70	19.73	19.56	19.56
521	NASDAQ	PUI	Tue, Nov 20, 2007	19.65	19.78	19.54	19.71
520	NASDAQ	PUI	Mon, Nov 19, 2007	19.19	19.62	19.19	19.55
519	NASDAQ	PUI	Fri, Nov 16, 2007	19.55	19.55	19.34	19.55
518	NASDAQ	PUI	Thu, Nov 15, 2007	19.51	19.58	19.49	19.49
517	NASDAQ	PUI	Wed, Nov 14, 2007	19.48	19.62	19.48	19.58
516	NASDAQ	PUI	Tue, Nov 13, 2007	19.40	19.54	19.23	19.46
515	NASDAQ	PUI	Mon, Nov 12, 2007	19.51	19.58	19.28	19.28
514	NASDAQ	PUI	Fri, Nov 9, 2007	19.62	19.76	19.52	19.60
513	NASDAQ	PUI	Thu, Nov 8, 2007	19.54	19.85	19.54	19.85
512	NASDAQ	PUI	Wed, Nov 7, 2007	19.75	19.77	19.48	19.51
511	NASDAQ	PUI	Tue, Nov 6, 2007	19.83	19.83	19.64	19.83
510	NASDAQ	PUI	Mon, Nov 5, 2007	19.62	19.93	19.62	19.86
509	NASDAQ	PUI	Fri, Nov 2, 2007	19.68	19.77	19.58	19.70
508	NASDAQ	PUI	Thu, Nov 1, 2007	19.93	19.93	19.62	19.62
507	NASDAQ	PUI	Wed, Oct 31, 2007	19.88	20.06	19.84	20.01
506	NASDAQ	PUI	Tue, Oct 30, 2007	19.85	19.92	19.81	19.81
505	NASDAQ	PUI	Mon, Oct 29, 2007	19.85	19.87	19.75	19.78
504	NASDAQ	PUI	Fri, Oct 26, 2007	19.56	19.67	19.55	19.67
503	NASDAQ	PUI	Thu, Oct 25, 2007	19.32	19.43	19.25	19.40
502	NASDAQ	PUI	Wed, Oct 24, 2007	19.05	19.13	18.95	19.09
501	NASDAQ	PUI	Tue, Oct 23, 2007	19.08	19.13	18.98	19.05
500	NASDAQ	PUI	Mon, Oct 22, 2007	18.74	19.07	18.73	19.06
499	NASDAQ	PUI	Fri, Oct 19, 2007	19.30	19.30	18.93	18.93
498	NASDAQ	PUI	Thu, Oct 18, 2007	19.41	19.47	19.33	19.36
497	NASDAQ	PUI	Wed, Oct 17, 2007	19.39	19.39	19.25	19.38
496	NASDAQ	PUI	Tue, Oct 16, 2007	19.52	19.56	19.38	19.38
495	NASDAQ	PUI	Mon, Oct 15, 2007	19.71	19.72	19.49	19.50
494	NASDAQ	PUI	Fri, Oct 12, 2007	19.75	19.86	19.75	19.76
493	NASDAQ	PUI	Thu, Oct 11, 2007	19.80	19.92	19.69	19.71
492	NASDAQ	PUI	Wed, Oct 10, 2007	19.69	19.73	19.64	19.68
491	NASDAQ	PUI	Tue, Oct 9, 2007	19.61	19.82	19.59	19.80
490	NASDAQ	PUI	Mon, Oct 8, 2007	19.65	19.69	19.52	19.55
489	NASDAQ	PUI	Fri, Oct 5, 2007	19.58	19.73	19.58	19.62
488	NASDAQ	PUI	Thu, Oct 4, 2007	19.33	19.48	19.33	19.48
487	NASDAQ	PUI	Wed, Oct 3, 2007	19.20	19.30	19.20	19.30
486	NASDAQ	PUI	Tue, Oct 2, 2007	19.34	19.38	19.22	19.32
485	NASDAQ	PUI	Mon, Oct 1, 2007	19.13	19.35	18.92	19.32
484	NASDAQ	PUI	Fri, Sep 28, 2007	19.27	19.27	19.01	19.01
483	NASDAQ	PUI	Thu, Sep 27, 2007	19.36	19.36	19.21	19.26
482	NASDAQ	PUI	Wed, Sep 26, 2007	19.24	19.39	19.24	19.36
481	NASDAQ	PUI	Tue, Sep 25, 2007	19.24	19.26	19.13	19.16
480	NASDAQ	PUI	Mon, Sep 24, 2007	19.15	19.31	19.15	19.16
479	NASDAQ	PUI	Fri, Sep 21, 2007	19.18	19.25	19.17	19.19
478	NASDAQ	PUI	Thu, Sep 20, 2007	19.35	19.36	19.14	19.19
477	NASDAQ	PUI	Wed, Sep 19, 2007	19.18	19.43	19.18	19.33
476	NASDAQ	PUI	Tue, Sep 18, 2007	18.71	19.05	18.67	19.05
475	NASDAQ	PUI	Mon, Sep 17, 2007	18.66	18.67	18.59	18.60
474	NASDAQ	PUI	Fri, Sep 14, 2007	18.58	18.75	18.56	18.73
473	NASDAQ	PUI	Thu, Sep 13, 2007	18.69	18.73	18.63	18.71
472	NASDAQ	PUI	Wed, Sep 12, 2007	18.52	18.66	18.49	18.63
471	NASDAQ	PUI	Tue, Sep 11, 2007	18.41	18.54	18.41	18.54
470	NASDAQ	PUI	Mon, Sep 10, 2007	18.50	18.50	18.29	18.39
469	NASDAQ	PUI	Fri, Sep 7, 2007	18.52	18.52	18.33	18.41
468	NASDAQ	PUI	Thu, Sep 6, 2007	18.45	18.71	18.45	18.68
467	NASDAQ	PUI	Wed, Sep 5, 2007	18.50	18.60	18.45	18.60
466	NASDAQ	PUI	Tue, Sep 4, 2007	18.50	18.84	18.50	18.79
465	NASDAQ	PUI	Fri, Aug 31, 2007	18.57	18.62	18.39	18.50
464	NASDAQ	PUI	Thu, Aug 30, 2007	18.47	18.68	18.39	18.49
463	NASDAQ	PUI	Wed, Aug 29, 2007	18.28	18.64	18.25	18.59
462	NASDAQ	PUI	Tue, Aug 28, 2007	18.50	18.51	18.15	18.15
461	NASDAQ	PUI	Mon, Aug 27, 2007	18.95	18.95	18.48	18.49
460	NASDAQ	PUI	Fri, Aug 24, 2007	18.77	19.03	18.77	18.99
459	NASDAQ	PUI	Thu, Aug 23, 2007	18.94	18.94	18.77	18.82
458	NASDAQ	PUI	Wed, Aug 22, 2007	18.80	18.80	18.56	18.79
457	NASDAQ	PUI	Tue, Aug 21, 2007	18.48	18.69	18.47	18.53
456	NASDAQ	PUI	Mon, Aug 20, 2007	18.57	18.57	18.27	18.49
455	NASDAQ	PUI	Fri, Aug 17, 2007	18.62	18.64	18.05	18.45
454	NASDAQ	PUI	Thu, Aug 16, 2007	17.90	18.09	17.44	18.09
453	NASDAQ	PUI	Wed, Aug 15, 2007	18.20	18.49	17.98	17.98
452	NASDAQ	PUI	Tue, Aug 14, 2007	18.56	18.59	18.26	18.30
451	NASDAQ	PUI	Mon, Aug 13, 2007	18.71	18.82	18.57	18.57
450	NASDAQ	PUI	Fri, Aug 10, 2007	18.06	18.67	18.02	18.52
449	NASDAQ	PUI	Thu, Aug 9, 2007	18.63	18.79	18.33	18.37
448	NASDAQ	PUI	Wed, Aug 8, 2007	19.01	19.14	18.68	18.94
447	NASDAQ	PUI	Tue, Aug 7, 2007	18.54	18.97	18.54	18.94
446	NASDAQ	PUI	Mon, Aug 6, 2007	18.21	18.64	17.95	18.64
445	NASDAQ	PUI	Fri, Aug 3, 2007	18.95	18.95	18.11	18.12
444	NASDAQ	PUI	Thu, Aug 2, 2007	18.87	19.03	18.71	18.90
443	NASDAQ	PUI	Wed, Aug 1, 2007	18.35	18.75	18.35	18.69
442	NASDAQ	PUI	Tue, Jul 31, 2007	18.71	18.71	18.28	18.28
441	NASDAQ	PUI	Mon, Jul 30, 2007	18.28	18.53	18.15	18.44
440	NASDAQ	PUI	Fri, Jul 27, 2007	18.49	18.59	18.15	18.15
439	NASDAQ	PUI	Thu, Jul 26, 2007	18.89	19.00	18.38	18.56
438	NASDAQ	PUI	Wed, Jul 25, 2007	19.47	19.47	18.96	19.16
437	NASDAQ	PUI	Tue, Jul 24, 2007	19.90	19.90	19.16	19.16
436	NASDAQ	PUI	Mon, Jul 23, 2007	19.87	20.06	19.87	19.90
435	NASDAQ	PUI	Fri, Jul 20, 2007	20.08	20.08	19.83	19.83
434	NASDAQ	PUI	Thu, Jul 19, 2007	19.90	20.14	19.90	20.14
433	NASDAQ	PUI	Wed, Jul 18, 2007	19.60	19.83	19.60	19.83
432	NASDAQ	PUI	Tue, Jul 17, 2007	19.83	19.85	19.69	19.69
431	NASDAQ	PUI	Mon, Jul 16, 2007	19.99	19.99	19.70	19.70
430	NASDAQ	PUI	Fri, Jul 13, 2007	19.76	20.03	19.74	19.97
429	NASDAQ	PUI	Thu, Jul 12, 2007	19.56	19.74	19.56	19.74
428	NASDAQ	PUI	Wed, Jul 11, 2007	19.37	19.47	19.35	19.44
427	NASDAQ	PUI	Tue, Jul 10, 2007	19.53	19.64	19.38	19.38
426	NASDAQ	PUI	Mon, Jul 9, 2007	19.62	19.69	19.57	19.63
425	NASDAQ	PUI	Fri, Jul 6, 2007	19.60	19.61	19.38	19.55
424	NASDAQ	PUI	Thu, Jul 5, 2007	19.60	19.76	19.38	19.60
423	NASDAQ	PUI	Tue, Jul 3, 2007	19.76	19.83	19.61	19.67
422	NASDAQ	PUI	Mon, Jul 2, 2007	19.55	19.72	19.54	19.72
421	NASDAQ	PUI	Fri, Jun 29, 2007	19.54	19.57	19.26	19.37
420	NASDAQ	PUI	Thu, Jun 28, 2007	19.39	19.62	19.36	19.36
419	NASDAQ	PUI	Wed, Jun 27, 2007	19.05	19.45	19.05	19.42
418	NASDAQ	PUI	Tue, Jun 26, 2007	19.38	19.49	19.18	19.18
417	NASDAQ	PUI	Mon, Jun 25, 2007	19.04	19.31	19.01	19.09
416	NASDAQ	PUI	Fri, Jun 22, 2007	19.29	19.32	19.00	19.09
415	NASDAQ	PUI	Thu, Jun 21, 2007	19.15	19.38	19.11	19.28
414	NASDAQ	PUI	Wed, Jun 20, 2007	19.71	19.77	19.32	19.32
413	NASDAQ	PUI	Tue, Jun 19, 2007	19.61	19.76	19.60	19.69
412	NASDAQ	PUI	Mon, Jun 18, 2007	19.86	19.88	19.69	19.76
411	NASDAQ	PUI	Fri, Jun 15, 2007	19.84	19.98	19.83	19.91
410	NASDAQ	PUI	Thu, Jun 14, 2007	19.75	19.87	19.68	19.73
409	NASDAQ	PUI	Wed, Jun 13, 2007	19.56	19.66	19.45	19.66
408	NASDAQ	PUI	Tue, Jun 12, 2007	19.45	19.60	19.35	19.37
407	NASDAQ	PUI	Mon, Jun 11, 2007	19.41	19.71	19.41	19.59
406	NASDAQ	PUI	Fri, Jun 8, 2007	19.17	19.46	19.17	19.46
405	NASDAQ	PUI	Thu, Jun 7, 2007	19.77	19.80	19.25	19.28
404	NASDAQ	PUI	Wed, Jun 6, 2007	20.03	20.05	19.88	19.93
403	NASDAQ	PUI	Tue, Jun 5, 2007	20.45	20.47	20.19	20.23
402	NASDAQ	PUI	Mon, Jun 4, 2007	20.47	20.54	20.39	20.52
401	NASDAQ	PUI	Fri, Jun 1, 2007	20.65	20.73	20.51	20.57
400	NASDAQ	PUI	Thu, May 31, 2007	20.69	20.70	20.59	20.59
399	NASDAQ	PUI	Wed, May 30, 2007	20.40	20.65	20.32	20.61
398	NASDAQ	PUI	Tue, May 29, 2007	20.43	20.50	20.43	20.46
397	NASDAQ	PUI	Fri, May 25, 2007	20.44	20.50	20.20	20.32
396	NASDAQ	PUI	Thu, May 24, 2007	20.84	20.84	20.35	20.35
395	NASDAQ	PUI	Wed, May 23, 2007	21.13	21.21	20.84	20.90
394	NASDAQ	PUI	Tue, May 22, 2007	21.21	21.27	21.15	21.15
393	NASDAQ	PUI	Mon, May 21, 2007	21.23	21.26	21.17	21.26
392	NASDAQ	PUI	Fri, May 18, 2007	21.19	21.21	21.11	21.21
391	NASDAQ	PUI	Thu, May 17, 2007	21.22	21.22	21.10	21.14
390	NASDAQ	PUI	Wed, May 16, 2007	21.19	21.23	21.11	21.20
389	NASDAQ	PUI	Tue, May 15, 2007	21.14	21.32	21.08	21.09
388	NASDAQ	PUI	Mon, May 14, 2007	21.01	21.14	21.00	21.04
387	NASDAQ	PUI	Fri, May 11, 2007	20.86	21.01	20.86	21.01
386	NASDAQ	PUI	Thu, May 10, 2007	20.95	21.04	20.80	20.83
385	NASDAQ	PUI	Wed, May 9, 2007	21.04	21.11	21.00	21.03
384	NASDAQ	PUI	Tue, May 8, 2007	21.07	21.07	20.95	21.02
383	NASDAQ	PUI	Mon, May 7, 2007	20.94	21.12	20.94	21.12
382	NASDAQ	PUI	Fri, May 4, 2007	20.96	20.98	20.88	20.94
381	NASDAQ	PUI	Thu, May 3, 2007	20.99	20.99	20.83	20.86
380	NASDAQ	PUI	Wed, May 2, 2007	20.83	20.98	20.80	20.92
379	NASDAQ	PUI	Tue, May 1, 2007	20.56	20.81	20.51	20.81
378	NASDAQ	PUI	Mon, Apr 30, 2007	20.85	20.85	20.52	20.52
377	NASDAQ	PUI	Fri, Apr 27, 2007	20.87	20.87	20.78	20.80
376	NASDAQ	PUI	Thu, Apr 26, 2007	21.11	21.11	20.95	20.96
375	NASDAQ	PUI	Wed, Apr 25, 2007	21.07	21.10	20.99	21.06
374	NASDAQ	PUI	Tue, Apr 24, 2007	20.87	20.94	20.80	20.89
373	NASDAQ	PUI	Mon, Apr 23, 2007	20.73	20.89	20.73	20.83
372	NASDAQ	PUI	Fri, Apr 20, 2007	20.67	20.76	20.65	20.75
371	NASDAQ	PUI	Thu, Apr 19, 2007	20.60	20.63	20.33	20.53
370	NASDAQ	PUI	Wed, Apr 18, 2007	20.67	20.69	20.57	20.62
369	NASDAQ	PUI	Tue, Apr 17, 2007	20.58	20.69	20.52	20.67
368	NASDAQ	PUI	Mon, Apr 16, 2007	20.50	20.55	20.49	20.55
367	NASDAQ	PUI	Fri, Apr 13, 2007	20.44	20.45	20.36	20.42
366	NASDAQ	PUI	Thu, Apr 12, 2007	20.51	20.51	20.33	20.44
365	NASDAQ	PUI	Wed, Apr 11, 2007	20.61	20.61	20.45	20.47
364	NASDAQ	PUI	Tue, Apr 10, 2007	20.48	20.59	20.48	20.56
363	NASDAQ	PUI	Mon, Apr 9, 2007	20.40	20.50	20.36	20.50
362	NASDAQ	PUI	Thu, Apr 5, 2007	20.31	20.38	20.28	20.32
361	NASDAQ	PUI	Wed, Apr 4, 2007	20.28	20.37	20.26	20.29
360	NASDAQ	PUI	Tue, Apr 3, 2007	20.25	20.37	20.25	20.37
359	NASDAQ	PUI	Mon, Apr 2, 2007	20.05	20.33	20.03	20.33
358	NASDAQ	PUI	Fri, Mar 30, 2007	20.06	20.16	19.77	19.98
357	NASDAQ	PUI	Thu, Mar 29, 2007	20.13	20.13	19.97	20.08
356	NASDAQ	PUI	Wed, Mar 28, 2007	20.02	20.14	20.01	20.03
355	NASDAQ	PUI	Tue, Mar 27, 2007	20.03	20.10	19.93	20.07
354	NASDAQ	PUI	Mon, Mar 26, 2007	20.04	20.08	19.87	20.08
353	NASDAQ	PUI	Fri, Mar 23, 2007	19.88	20.00	19.84	20.00
352	NASDAQ	PUI	Thu, Mar 22, 2007	19.87	19.96	19.81	19.88
351	NASDAQ	PUI	Wed, Mar 21, 2007	19.64	19.90	19.60	19.90
350	NASDAQ	PUI	Tue, Mar 20, 2007	19.41	19.70	19.40	19.70
349	NASDAQ	PUI	Mon, Mar 19, 2007	19.29	19.45	19.29	19.43
348	NASDAQ	PUI	Fri, Mar 16, 2007	19.26	19.35	19.22	19.23
347	NASDAQ	PUI	Thu, Mar 15, 2007	19.16	19.46	19.16	19.42
346	NASDAQ	PUI	Wed, Mar 14, 2007	19.07	19.20	18.92	19.14
345	NASDAQ	PUI	Tue, Mar 13, 2007	19.33	19.39	19.04	19.08
344	NASDAQ	PUI	Mon, Mar 12, 2007	19.21	19.37	19.14	19.36
343	NASDAQ	PUI	Fri, Mar 9, 2007	19.19	19.23	19.12	19.19
342	NASDAQ	PUI	Thu, Mar 8, 2007	19.16	19.25	19.10	19.15
341	NASDAQ	PUI	Wed, Mar 7, 2007	19.09	19.23	19.09	19.12
340	NASDAQ	PUI	Tue, Mar 6, 2007	18.87	19.15	18.87	19.14
339	NASDAQ	PUI	Mon, Mar 5, 2007	18.96	19.06	18.86	18.86
338	NASDAQ	PUI	Fri, Mar 2, 2007	19.34	19.39	19.14	19.17
337	NASDAQ	PUI	Thu, Mar 1, 2007	19.08	19.47	18.98	19.41
336	NASDAQ	PUI	Wed, Feb 28, 2007	19.35	19.51	19.15	19.31
335	NASDAQ	PUI	Tue, Feb 27, 2007	19.70	19.86	19.27	19.33
334	NASDAQ	PUI	Mon, Feb 26, 2007	19.96	20.22	19.93	19.99
333	NASDAQ	PUI	Fri, Feb 23, 2007	19.52	19.67	19.52	19.67
332	NASDAQ	PUI	Thu, Feb 22, 2007	19.60	19.61	19.47	19.57
331	NASDAQ	PUI	Wed, Feb 21, 2007	19.56	19.56	19.45	19.56
330	NASDAQ	PUI	Tue, Feb 20, 2007	19.51	19.66	19.48	19.58
329	NASDAQ	PUI	Fri, Feb 16, 2007	19.50	19.50	19.38	19.50
328	NASDAQ	PUI	Thu, Feb 15, 2007	19.60	19.60	19.48	19.52
327	NASDAQ	PUI	Wed, Feb 14, 2007	19.59	19.67	19.58	19.61
326	NASDAQ	PUI	Tue, Feb 13, 2007	19.43	19.54	19.38	19.54
325	NASDAQ	PUI	Mon, Feb 12, 2007	19.40	19.42	19.32	19.38
324	NASDAQ	PUI	Fri, Feb 9, 2007	19.44	19.48	19.26	19.33
323	NASDAQ	PUI	Thu, Feb 8, 2007	19.20	19.38	19.20	19.37
322	NASDAQ	PUI	Wed, Feb 7, 2007	19.20	19.27	19.18	19.26
321	NASDAQ	PUI	Tue, Feb 6, 2007	19.14	19.22	19.09	19.21
320	NASDAQ	PUI	Mon, Feb 5, 2007	18.85	19.13	18.85	19.08
319	NASDAQ	PUI	Fri, Feb 2, 2007	18.96	18.98	18.86	18.95
318	NASDAQ	PUI	Thu, Feb 1, 2007	18.73	18.90	18.73	18.86
317	NASDAQ	PUI	Wed, Jan 31, 2007	18.66	18.80	18.64	18.72
316	NASDAQ	PUI	Tue, Jan 30, 2007	18.63	18.78	18.63	18.74
315	NASDAQ	PUI	Mon, Jan 29, 2007	18.56	18.71	18.56	18.67
314	NASDAQ	PUI	Fri, Jan 26, 2007	18.56	18.66	18.52	18.66
313	NASDAQ	PUI	Thu, Jan 25, 2007	18.77	18.77	18.57	18.62
312	NASDAQ	PUI	Wed, Jan 24, 2007	18.67	18.77	18.64	18.77
311	NASDAQ	PUI	Tue, Jan 23, 2007	18.42	18.64	18.42	18.62
310	NASDAQ	PUI	Mon, Jan 22, 2007	18.45	18.52	18.45	18.50
309	NASDAQ	PUI	Fri, Jan 19, 2007	18.38	18.52	18.36	18.49
308	NASDAQ	PUI	Thu, Jan 18, 2007	18.55	18.55	18.41	18.44
307	NASDAQ	PUI	Wed, Jan 17, 2007	18.46	18.56	18.46	18.48
306	NASDAQ	PUI	Tue, Jan 16, 2007	18.66	18.67	18.55	18.58
305	NASDAQ	PUI	Fri, Jan 12, 2007	18.69	18.69	18.52	18.54
304	NASDAQ	PUI	Thu, Jan 11, 2007	18.61	18.75	18.57	18.64
303	NASDAQ	PUI	Wed, Jan 10, 2007	18.47	18.61	18.47	18.61
302	NASDAQ	PUI	Tue, Jan 9, 2007	18.43	18.60	18.42	18.59
301	NASDAQ	PUI	Mon, Jan 8, 2007	18.45	18.59	18.45	18.52
300	NASDAQ	PUI	Fri, Jan 5, 2007	18.76	18.76	18.55	18.59
299	NASDAQ	PUI	Thu, Jan 4, 2007	18.94	19.02	18.91	18.98
298	NASDAQ	PUI	Wed, Jan 3, 2007	18.92	19.14	18.92	19.02
297	NASDAQ	PUI	Fri, Dec 29, 2006	19.03	19.03	18.89	18.92
296	NASDAQ	PUI	Thu, Dec 28, 2006	19.14	19.14	19.00	19.05
295	NASDAQ	PUI	Wed, Dec 27, 2006	19.03	19.14	19.03	19.11
294	NASDAQ	PUI	Tue, Dec 26, 2006	18.83	19.02	18.83	18.99
293	NASDAQ	PUI	Fri, Dec 22, 2006	18.80	18.88	18.76	18.86
292	NASDAQ	PUI	Thu, Dec 21, 2006	19.05	19.05	18.82	18.90
291	NASDAQ	PUI	Wed, Dec 20, 2006	18.98	19.03	18.95	19.00
290	NASDAQ	PUI	Tue, Dec 19, 2006	18.80	19.03	18.80	19.03
289	NASDAQ	PUI	Mon, Dec 18, 2006	19.15	19.15	18.89	18.93
288	NASDAQ	PUI	Fri, Dec 15, 2006	19.20	19.20	19.06	19.10
287	NASDAQ	PUI	Thu, Dec 14, 2006	19.31	19.31	19.25	19.29
286	NASDAQ	PUI	Wed, Dec 13, 2006	19.30	19.30	19.15	19.24
285	NASDAQ	PUI	Tue, Dec 12, 2006	19.03	19.21	19.03	19.19
284	NASDAQ	PUI	Mon, Dec 11, 2006	19.16	19.18	19.07	19.14
283	NASDAQ	PUI	Fri, Dec 8, 2006	19.11	19.14	19.00	19.09
282	NASDAQ	PUI	Thu, Dec 7, 2006	19.32	19.32	19.11	19.16
281	NASDAQ	PUI	Wed, Dec 6, 2006	19.29	19.37	19.21	19.23
280	NASDAQ	PUI	Tue, Dec 5, 2006	19.40	19.40	19.30	19.35
279	NASDAQ	PUI	Mon, Dec 4, 2006	19.22	19.35	19.22	19.33
278	NASDAQ	PUI	Fri, Dec 1, 2006	19.11	19.19	18.96	19.13
277	NASDAQ	PUI	Thu, Nov 30, 2006	19.07	19.15	19.00	19.11
276	NASDAQ	PUI	Wed, Nov 29, 2006	18.80	19.07	18.80	19.07
275	NASDAQ	PUI	Tue, Nov 28, 2006	18.55	18.84	18.55	18.83
274	NASDAQ	PUI	Mon, Nov 27, 2006	18.82	18.92	18.63	18.73
273	NASDAQ	PUI	Fri, Nov 24, 2006	18.80	18.99	18.80	18.99
272	NASDAQ	PUI	Wed, Nov 22, 2006	19.04	19.04	18.88	18.96
271	NASDAQ	PUI	Tue, Nov 21, 2006	18.95	18.95	18.87	18.95
270	NASDAQ	PUI	Mon, Nov 20, 2006	18.85	18.95	18.85	18.91
269	NASDAQ	PUI	Fri, Nov 17, 2006	18.83	18.93	18.83	18.91
268	NASDAQ	PUI	Thu, Nov 16, 2006	18.93	18.99	18.90	18.90
267	NASDAQ	PUI	Wed, Nov 15, 2006	18.88	18.90	18.79	18.87
266	NASDAQ	PUI	Tue, Nov 14, 2006	18.84	18.89	18.69	18.89
265	NASDAQ	PUI	Mon, Nov 13, 2006	18.78	18.80	18.71	18.77
264	NASDAQ	PUI	Fri, Nov 10, 2006	18.67	18.73	18.65	18.72
263	NASDAQ	PUI	Thu, Nov 9, 2006	18.68	18.69	18.60	18.62
262	NASDAQ	PUI	Wed, Nov 8, 2006	18.40	18.72	18.40	18.66
261	NASDAQ	PUI	Tue, Nov 7, 2006	18.45	18.54	18.43	18.43
260	NASDAQ	PUI	Mon, Nov 6, 2006	18.60	18.60	18.38	18.48
259	NASDAQ	PUI	Fri, Nov 3, 2006	18.51	18.61	18.40	18.47
258	NASDAQ	PUI	Thu, Nov 2, 2006	18.68	18.68	18.50	18.58
257	NASDAQ	PUI	Wed, Nov 1, 2006	18.77	18.80	18.66	18.66
256	NASDAQ	PUI	Tue, Oct 31, 2006	18.76	18.76	18.61	18.66
255	NASDAQ	PUI	Mon, Oct 30, 2006	18.78	18.79	18.68	18.72
254	NASDAQ	PUI	Fri, Oct 27, 2006	18.77	18.86	18.70	18.74
253	NASDAQ	PUI	Thu, Oct 26, 2006	18.90	18.90	18.72	18.81
252	NASDAQ	PUI	Wed, Oct 25, 2006	18.83	18.92	18.79	18.83
251	NASDAQ	PUI	Tue, Oct 24, 2006	18.74	18.74	18.61	18.74
250	NASDAQ	PUI	Mon, Oct 23, 2006	18.62	18.77	18.54	18.74
249	NASDAQ	PUI	Fri, Oct 20, 2006	18.62	18.67	18.53	18.67
248	NASDAQ	PUI	Thu, Oct 19, 2006	18.45	18.61	18.44	18.60
247	NASDAQ	PUI	Wed, Oct 18, 2006	18.47	18.54	18.46	18.53
246	NASDAQ	PUI	Tue, Oct 17, 2006	18.33	18.40	18.32	18.38
245	NASDAQ	PUI	Mon, Oct 16, 2006	18.27	18.33	18.19	18.33
244	NASDAQ	PUI	Fri, Oct 13, 2006	18.17	18.24	18.15	18.23
243	NASDAQ	PUI	Thu, Oct 12, 2006	18.09	18.22	18.07	18.20
242	NASDAQ	PUI	Wed, Oct 11, 2006	17.98	18.16	17.98	18.10
241	NASDAQ	PUI	Tue, Oct 10, 2006	17.81	18.04	17.81	18.04
240	NASDAQ	PUI	Mon, Oct 9, 2006	17.81	17.94	17.81	17.89
239	NASDAQ	PUI	Fri, Oct 6, 2006	17.90	17.97	17.86	17.91
238	NASDAQ	PUI	Thu, Oct 5, 2006	18.11	18.11	17.99	18.05
237	NASDAQ	PUI	Wed, Oct 4, 2006	17.95	18.05	17.89	18.04
236	NASDAQ	PUI	Tue, Oct 3, 2006	17.88	17.98	17.74	17.86
235	NASDAQ	PUI	Mon, Oct 2, 2006	17.70	17.96	17.70	17.82
234	NASDAQ	PUI	Fri, Sep 29, 2006	17.91	17.95	17.70	17.70
233	NASDAQ	PUI	Thu, Sep 28, 2006	17.97	18.06	17.87	17.93
232	NASDAQ	PUI	Wed, Sep 27, 2006	17.77	18.00	17.75	17.94
231	NASDAQ	PUI	Tue, Sep 26, 2006	17.70	17.80	17.67	17.75
230	NASDAQ	PUI	Mon, Sep 25, 2006	17.42	17.79	17.42	17.77
229	NASDAQ	PUI	Fri, Sep 22, 2006	17.37	17.52	17.25	17.47
228	NASDAQ	PUI	Thu, Sep 21, 2006	17.56	17.69	17.50	17.53
227	NASDAQ	PUI	Wed, Sep 20, 2006	17.68	17.75	17.65	17.65
226	NASDAQ	PUI	Tue, Sep 19, 2006	17.60	17.70	17.56	17.67
225	NASDAQ	PUI	Mon, Sep 18, 2006	17.71	17.71	17.58	17.61
224	NASDAQ	PUI	Fri, Sep 15, 2006	17.69	17.80	17.68	17.72
223	NASDAQ	PUI	Thu, Sep 14, 2006	17.90	17.90	17.69	17.73
222	NASDAQ	PUI	Wed, Sep 13, 2006	17.73	17.79	17.61	17.79
221	NASDAQ	PUI	Tue, Sep 12, 2006	17.80	17.80	17.67	17.74
220	NASDAQ	PUI	Mon, Sep 11, 2006	17.84	17.84	17.70	17.77
219	NASDAQ	PUI	Fri, Sep 8, 2006	17.86	17.86	17.80	17.82
218	NASDAQ	PUI	Thu, Sep 7, 2006	17.90	17.90	17.79	17.79
217	NASDAQ	PUI	Wed, Sep 6, 2006	18.07	18.07	17.86	17.88
216	NASDAQ	PUI	Tue, Sep 5, 2006	18.19	18.19	18.00	18.07
215	NASDAQ	PUI	Fri, Sep 1, 2006	18.22	18.22	18.14	18.17
214	NASDAQ	PUI	Thu, Aug 31, 2006	18.05	18.16	18.03	18.14
213	NASDAQ	PUI	Wed, Aug 30, 2006	18.08	18.08	17.95	17.95
212	NASDAQ	PUI	Tue, Aug 29, 2006	18.02	18.06	17.90	18.05
211	NASDAQ	PUI	Mon, Aug 28, 2006	17.83	17.99	17.83	17.99
210	NASDAQ	PUI	Fri, Aug 25, 2006	17.79	17.84	17.79	17.82
209	NASDAQ	PUI	Thu, Aug 24, 2006	17.77	17.80	17.70	17.79
208	NASDAQ	PUI	Wed, Aug 23, 2006	17.98	17.98	17.68	17.73
207	NASDAQ	PUI	Tue, Aug 22, 2006	17.85	17.96	17.85	17.96
206	NASDAQ	PUI	Mon, Aug 21, 2006	17.84	17.92	17.84	17.85
205	NASDAQ	PUI	Fri, Aug 18, 2006	17.67	17.87	17.67	17.86
204	NASDAQ	PUI	Thu, Aug 17, 2006	17.73	17.73	17.59	17.67
203	NASDAQ	PUI	Wed, Aug 16, 2006	17.92	17.92	17.73	17.73
202	NASDAQ	PUI	Tue, Aug 15, 2006	17.79	17.85	17.73	17.85
201	NASDAQ	PUI	Mon, Aug 14, 2006	17.60	17.75	17.60	17.63
200	NASDAQ	PUI	Fri, Aug 11, 2006	17.61	17.63	17.50	17.56
199	NASDAQ	PUI	Thu, Aug 10, 2006	17.65	17.67	17.52	17.63
198	NASDAQ	PUI	Wed, Aug 9, 2006	17.72	17.75	17.60	17.61
197	NASDAQ	PUI	Tue, Aug 8, 2006	17.53	17.72	17.52	17.59
196	NASDAQ	PUI	Mon, Aug 7, 2006	17.64	17.72	17.46	17.46
195	NASDAQ	PUI	Fri, Aug 4, 2006	17.74	17.82	17.59	17.66
194	NASDAQ	PUI	Thu, Aug 3, 2006	17.79	17.79	17.60	17.64
193	NASDAQ	PUI	Wed, Aug 2, 2006	17.87	17.88	17.72	17.79
192	NASDAQ	PUI	Tue, Aug 1, 2006	17.61	17.83	17.56	17.81
191	NASDAQ	PUI	Mon, Jul 31, 2006	17.73	17.76	17.64	17.66
190	NASDAQ	PUI	Fri, Jul 28, 2006	17.67	17.81	17.67	17.76
189	NASDAQ	PUI	Thu, Jul 27, 2006	17.79	17.83	17.58	17.61
188	NASDAQ	PUI	Wed, Jul 26, 2006	17.67	17.75	17.60	17.71
187	NASDAQ	PUI	Tue, Jul 25, 2006	17.64	17.69	17.55	17.65
186	NASDAQ	PUI	Mon, Jul 24, 2006	17.48	17.59	17.45	17.57
185	NASDAQ	PUI	Fri, Jul 21, 2006	17.34	17.40	17.31	17.34
184	NASDAQ	PUI	Thu, Jul 20, 2006	17.34	17.41	17.30	17.31
183	NASDAQ	PUI	Wed, Jul 19, 2006	17.15	17.32	17.13	17.28
182	NASDAQ	PUI	Tue, Jul 18, 2006	17.03	17.08	16.93	17.08
181	NASDAQ	PUI	Mon, Jul 17, 2006	16.94	17.04	16.94	16.96
180	NASDAQ	PUI	Fri, Jul 14, 2006	16.98	17.00	16.81	16.93
179	NASDAQ	PUI	Thu, Jul 13, 2006	17.07	17.12	16.94	16.97
178	NASDAQ	PUI	Wed, Jul 12, 2006	17.22	17.23	17.06	17.07
177	NASDAQ	PUI	Tue, Jul 11, 2006	17.06	17.23	17.03	17.21
176	NASDAQ	PUI	Mon, Jul 10, 2006	17.00	17.09	17.00	17.05
175	NASDAQ	PUI	Fri, Jul 7, 2006	16.87	17.01	16.87	16.92
174	NASDAQ	PUI	Thu, Jul 6, 2006	16.89	16.89	16.77	16.79
173	NASDAQ	PUI	Wed, Jul 5, 2006	16.87	16.91	16.80	16.84
172	NASDAQ	PUI	Mon, Jul 3, 2006	16.85	16.93	16.82	16.92
171	NASDAQ	PUI	Fri, Jun 30, 2006	16.72	16.82	16.71	16.82
170	NASDAQ	PUI	Thu, Jun 29, 2006	16.58	16.71	16.51	16.71
169	NASDAQ	PUI	Wed, Jun 28, 2006	16.45	16.53	16.40	16.49
168	NASDAQ	PUI	Tue, Jun 27, 2006	16.44	16.48	16.33	16.33
167	NASDAQ	PUI	Mon, Jun 26, 2006	16.32	16.38	16.32	16.34
166	NASDAQ	PUI	Fri, Jun 23, 2006	16.20	16.40	16.20	16.29
165	NASDAQ	PUI	Thu, Jun 22, 2006	16.28	16.28	16.12	16.23
164	NASDAQ	PUI	Wed, Jun 21, 2006	16.39	16.39	16.31	16.31
163	NASDAQ	PUI	Tue, Jun 20, 2006	16.23	16.29	16.16	16.25
162	NASDAQ	PUI	Mon, Jun 19, 2006	16.50	16.50	16.12	16.21
161	NASDAQ	PUI	Fri, Jun 16, 2006	16.50	16.50	16.39	16.48
160	NASDAQ	PUI	Thu, Jun 15, 2006	16.45	16.57	16.36	16.57
159	NASDAQ	PUI	Wed, Jun 14, 2006	16.39	16.39	16.25	16.32
158	NASDAQ	PUI	Tue, Jun 13, 2006	16.54	16.62	16.34	16.39
157	NASDAQ	PUI	Mon, Jun 12, 2006	16.70	16.80	16.64	16.64
156	NASDAQ	PUI	Fri, Jun 9, 2006	16.68	16.75	16.64	16.70
155	NASDAQ	PUI	Thu, Jun 8, 2006	16.51	16.64	16.49	16.64
154	NASDAQ	PUI	Wed, Jun 7, 2006	16.69	16.72	16.57	16.57
153	NASDAQ	PUI	Tue, Jun 6, 2006	16.61	16.62	16.41	16.55
152	NASDAQ	PUI	Mon, Jun 5, 2006	16.75	16.83	16.60	16.60
151	NASDAQ	PUI	Fri, Jun 2, 2006	16.80	16.85	16.65	16.85
150	NASDAQ	PUI	Thu, Jun 1, 2006	16.52	16.71	16.52	16.71
149	NASDAQ	PUI	Wed, May 31, 2006	16.43	16.55	16.38	16.40
148	NASDAQ	PUI	Tue, May 30, 2006	16.40	16.40	16.20	16.20
147	NASDAQ	PUI	Fri, May 26, 2006	16.35	16.37	16.27	16.36
146	NASDAQ	PUI	Thu, May 25, 2006	16.24	16.27	16.16	16.26
145	NASDAQ	PUI	Wed, May 24, 2006	16.04	16.19	15.92	16.19
144	NASDAQ	PUI	Tue, May 23, 2006	16.30	16.30	16.02	16.02
143	NASDAQ	PUI	Mon, May 22, 2006	16.06	16.27	16.06	16.23
142	NASDAQ	PUI	Fri, May 19, 2006	16.08	16.27	16.00	16.17
141	NASDAQ	PUI	Thu, May 18, 2006	16.08	16.20	16.08	16.08
140	NASDAQ	PUI	Wed, May 17, 2006	16.20	16.23	16.01	16.09
139	NASDAQ	PUI	Tue, May 16, 2006	16.45	16.45	16.31	16.31
138	NASDAQ	PUI	Mon, May 15, 2006	16.40	16.42	16.28	16.37
137	NASDAQ	PUI	Fri, May 12, 2006	16.45	16.45	16.33	16.33
136	NASDAQ	PUI	Thu, May 11, 2006	16.58	16.58	16.45	16.45
135	NASDAQ	PUI	Wed, May 10, 2006	16.57	16.65	16.55	16.61
134	NASDAQ	PUI	Tue, May 9, 2006	16.65	16.65	16.48	16.49
133	NASDAQ	PUI	Mon, May 8, 2006	16.68	16.68	16.56	16.60
132	NASDAQ	PUI	Fri, May 5, 2006	16.54	16.68	16.53	16.68
131	NASDAQ	PUI	Thu, May 4, 2006	16.37	16.40	16.35	16.37
130	NASDAQ	PUI	Wed, May 3, 2006	16.27	16.32	16.26	16.32
129	NASDAQ	PUI	Tue, May 2, 2006	16.29	16.33	16.26	16.31
128	NASDAQ	PUI	Mon, May 1, 2006	16.37	16.37	16.22	16.22
127	NASDAQ	PUI	Fri, Apr 28, 2006	16.25	16.31	16.23	16.31
126	NASDAQ	PUI	Thu, Apr 27, 2006	16.15	16.29	16.15	16.22
125	NASDAQ	PUI	Wed, Apr 26, 2006	16.12	16.12	16.05	16.07
124	NASDAQ	PUI	Tue, Apr 25, 2006	16.33	16.33	16.08	16.08
123	NASDAQ	PUI	Mon, Apr 24, 2006	16.24	16.30	16.17	16.30
122	NASDAQ	PUI	Fri, Apr 21, 2006	16.32	16.38	16.19	16.27
121	NASDAQ	PUI	Thu, Apr 20, 2006	16.25	16.33	16.14	16.25
120	NASDAQ	PUI	Wed, Apr 19, 2006	16.20	16.20	16.13	16.17
119	NASDAQ	PUI	Tue, Apr 18, 2006	15.84	16.13	15.84	16.13
118	NASDAQ	PUI	Mon, Apr 17, 2006	15.95	15.95	15.78	15.82
117	NASDAQ	PUI	Thu, Apr 13, 2006	15.86	15.92	15.83	15.87
116	NASDAQ	PUI	Wed, Apr 12, 2006	15.98	15.98	15.90	15.92
115	NASDAQ	PUI	Tue, Apr 11, 2006	16.08	16.08	15.93	15.93
114	NASDAQ	PUI	Mon, Apr 10, 2006	16.04	16.19	16.04	16.06
113	NASDAQ	PUI	Fri, Apr 7, 2006	16.20	16.20	16.03	16.07
112	NASDAQ	PUI	Thu, Apr 6, 2006	16.47	16.47	16.24	16.30
111	NASDAQ	PUI	Wed, Apr 5, 2006	16.43	16.52	16.35	16.47
110	NASDAQ	PUI	Tue, Apr 4, 2006	16.26	16.42	16.24	16.38
109	NASDAQ	PUI	Mon, Apr 3, 2006	16.31	16.38	16.23	16.27
108	NASDAQ	PUI	Fri, Mar 31, 2006	16.25	16.29	16.17	16.19
107	NASDAQ	PUI	Thu, Mar 30, 2006	16.33	16.36	16.29	16.30
106	NASDAQ	PUI	Wed, Mar 29, 2006	16.34	16.48	16.29	16.45
105	NASDAQ	PUI	Tue, Mar 28, 2006	16.42	16.43	16.30	16.34
104	NASDAQ	PUI	Mon, Mar 27, 2006	16.51	16.51	16.35	16.39
103	NASDAQ	PUI	Fri, Mar 24, 2006	16.52	16.52	16.45	16.50
102	NASDAQ	PUI	Thu, Mar 23, 2006	16.46	16.46	16.36	16.44
101	NASDAQ	PUI	Wed, Mar 22, 2006	16.27	16.44	16.27	16.41
100	NASDAQ	PUI	Tue, Mar 21, 2006	16.50	16.50	16.26	16.26
99	NASDAQ	PUI	Mon, Mar 20, 2006	16.65	16.65	16.39	16.40
98	NASDAQ	PUI	Fri, Mar 17, 2006	16.80	16.80	16.58	16.61
97	NASDAQ	PUI	Thu, Mar 16, 2006	16.67	16.79	16.67	16.75
96	NASDAQ	PUI	Wed, Mar 15, 2006	16.62	16.67	16.50	16.67
95	NASDAQ	PUI	Tue, Mar 14, 2006	16.53	16.59	16.45	16.58
94	NASDAQ	PUI	Mon, Mar 13, 2006	16.48	16.51	16.47	16.49
93	NASDAQ	PUI	Fri, Mar 10, 2006	16.29	16.43	16.29	16.40
92	NASDAQ	PUI	Thu, Mar 9, 2006	16.33	16.37	16.29	16.32
91	NASDAQ	PUI	Wed, Mar 8, 2006	16.30	16.43	16.15	16.33
90	NASDAQ	PUI	Tue, Mar 7, 2006	16.29	16.31	16.23	16.31
89	NASDAQ	PUI	Mon, Mar 6, 2006	16.62	16.62	16.33	16.33
88	NASDAQ	PUI	Fri, Mar 3, 2006	16.68	16.79	16.64	16.68
87	NASDAQ	PUI	Thu, Mar 2, 2006	16.64	16.71	16.62	16.71
86	NASDAQ	PUI	Wed, Mar 1, 2006	16.76	16.76	16.68	16.71
85	NASDAQ	PUI	Tue, Feb 28, 2006	16.80	16.80	16.65	16.68
84	NASDAQ	PUI	Mon, Feb 27, 2006	16.82	16.90	16.81	16.84
83	NASDAQ	PUI	Fri, Feb 24, 2006	16.66	16.77	16.66	16.77
82	NASDAQ	PUI	Thu, Feb 23, 2006	16.66	16.72	16.57	16.66
81	NASDAQ	PUI	Wed, Feb 22, 2006	16.55	16.66	16.55	16.66
80	NASDAQ	PUI	Tue, Feb 21, 2006	16.57	16.57	16.48	16.52
79	NASDAQ	PUI	Fri, Feb 17, 2006	16.40	16.52	16.38	16.50
78	NASDAQ	PUI	Thu, Feb 16, 2006	16.27	16.34	16.27	16.28
77	NASDAQ	PUI	Wed, Feb 15, 2006	16.33	16.35	16.22	16.29
76	NASDAQ	PUI	Tue, Feb 14, 2006	16.20	16.27	16.16	16.27
75	NASDAQ	PUI	Mon, Feb 13, 2006	16.25	16.27	16.20	16.23
74	NASDAQ	PUI	Fri, Feb 10, 2006	16.15	16.24	16.13	16.23
73	NASDAQ	PUI	Thu, Feb 9, 2006	16.19	16.33	16.16	16.22
72	NASDAQ	PUI	Wed, Feb 8, 2006	16.11	16.13	16.05	16.13
71	NASDAQ	PUI	Tue, Feb 7, 2006	16.17	16.17	16.06	16.11
70	NASDAQ	PUI	Mon, Feb 6, 2006	16.10	16.15	16.08	16.12
69	NASDAQ	PUI	Fri, Feb 3, 2006	16.20	16.22	16.08	16.10
68	NASDAQ	PUI	Thu, Feb 2, 2006	16.39	16.39	16.11	16.13
67	NASDAQ	PUI	Wed, Feb 1, 2006	16.41	16.41	16.32	16.39
66	NASDAQ	PUI	Tue, Jan 31, 2006	16.30	16.33	16.23	16.33
65	NASDAQ	PUI	Mon, Jan 30, 2006	16.45	16.45	16.24	16.26
64	NASDAQ	PUI	Fri, Jan 27, 2006	16.40	16.45	16.36	16.37
63	NASDAQ	PUI	Thu, Jan 26, 2006	16.47	16.50	16.25	16.29
62	NASDAQ	PUI	Wed, Jan 25, 2006	16.60	16.63	16.26	16.34
61	NASDAQ	PUI	Tue, Jan 24, 2006	16.44	16.57	16.43	16.56
60	NASDAQ	PUI	Mon, Jan 23, 2006	16.45	16.47	16.38	16.38
59	NASDAQ	PUI	Fri, Jan 20, 2006	16.57	16.57	16.38	16.38
58	NASDAQ	PUI	Thu, Jan 19, 2006	16.40	16.51	16.40	16.51
57	NASDAQ	PUI	Wed, Jan 18, 2006	16.26	16.35	16.26	16.34
56	NASDAQ	PUI	Tue, Jan 17, 2006	16.18	16.30	16.13	16.27
55	NASDAQ	PUI	Fri, Jan 13, 2006	16.11	16.18	16.11	16.18
54	NASDAQ	PUI	Thu, Jan 12, 2006	16.08	16.14	16.08	16.09
53	NASDAQ	PUI	Wed, Jan 11, 2006	16.16	16.16	16.01	16.08
52	NASDAQ	PUI	Tue, Jan 10, 2006	16.15	16.15	15.99	16.07
51	NASDAQ	PUI	Mon, Jan 9, 2006	16.15	16.15	16.04	16.09
50	NASDAQ	PUI	Fri, Jan 6, 2006	15.95	16.10	15.95	16.10
49	NASDAQ	PUI	Thu, Jan 5, 2006	16.03	16.03	15.91	15.91
48	NASDAQ	PUI	Wed, Jan 4, 2006	16.05	16.05	15.83	15.90
47	NASDAQ	PUI	Tue, Jan 3, 2006	15.75	15.90	15.57	15.90
46	NASDAQ	PUI	Fri, Dec 30, 2005	15.56	15.65	15.51	15.61
45	NASDAQ	PUI	Thu, Dec 29, 2005	15.69	15.71	15.67	15.67
44	NASDAQ	PUI	Wed, Dec 28, 2005	15.75	15.76	15.66	15.71
43	NASDAQ	PUI	Tue, Dec 27, 2005	15.84	15.84	15.74	15.74
42	NASDAQ	PUI	Fri, Dec 23, 2005	15.86	15.87	15.83	15.87
41	NASDAQ	PUI	Thu, Dec 22, 2005	15.74	15.83	15.74	15.80
40	NASDAQ	PUI	Wed, Dec 21, 2005	15.92	15.94	15.74	15.74
39	NASDAQ	PUI	Tue, Dec 20, 2005	15.79	15.91	15.79	15.88
38	NASDAQ	PUI	Mon, Dec 19, 2005	16.02	16.02	15.79	15.84
37	NASDAQ	PUI	Fri, Dec 16, 2005	16.05	16.11	16.05	16.07
36	NASDAQ	PUI	Thu, Dec 15, 2005	16.16	16.18	16.09	16.13
35	NASDAQ	PUI	Wed, Dec 14, 2005	16.10	16.18	16.08	16.12
34	NASDAQ	PUI	Tue, Dec 13, 2005	15.82	15.91	15.82	15.90
33	NASDAQ	PUI	Mon, Dec 12, 2005	15.97	15.97	15.78	15.78
32	NASDAQ	PUI	Fri, Dec 9, 2005	15.67	15.89	15.67	15.89
31	NASDAQ	PUI	Thu, Dec 8, 2005	15.50	15.72	15.50	15.61
30	NASDAQ	PUI	Wed, Dec 7, 2005	15.66	15.67	15.51	15.54
29	NASDAQ	PUI	Tue, Dec 6, 2005	15.72	15.73	15.64	15.64
28	NASDAQ	PUI	Mon, Dec 5, 2005	15.70	15.70	15.53	15.62
27	NASDAQ	PUI	Fri, Dec 2, 2005	15.69	15.82	15.61	15.66
26	NASDAQ	PUI	Thu, Dec 1, 2005	15.57	15.70	15.57	15.69
25	NASDAQ	PUI	Wed, Nov 30, 2005	15.67	15.71	15.57	15.57
24	NASDAQ	PUI	Tue, Nov 29, 2005	15.74	15.76	15.66	15.66
23	NASDAQ	PUI	Mon, Nov 28, 2005	15.75	15.75	15.62	15.63
22	NASDAQ	PUI	Fri, Nov 25, 2005	15.73	15.73	15.67	15.67
21	NASDAQ	PUI	Wed, Nov 23, 2005	15.43	15.64	15.43	15.64
20	NASDAQ	PUI	Tue, Nov 22, 2005	15.50	15.52	15.43	15.52
19	NASDAQ	PUI	Mon, Nov 21, 2005	15.43	15.48	15.43	15.48
18	NASDAQ	PUI	Fri, Nov 18, 2005	15.46	15.48	15.39	15.39
17	NASDAQ	PUI	Thu, Nov 17, 2005	15.34	15.41	15.34	15.41
16	NASDAQ	PUI	Wed, Nov 16, 2005	15.21	15.21	15.17	15.18
15	NASDAQ	PUI	Tue, Nov 15, 2005	15.13	15.21	15.11	15.13
14	NASDAQ	PUI	Mon, Nov 14, 2005	15.19	15.19	15.17	15.17
13	NASDAQ	PUI	Fri, Nov 11, 2005	15.24	15.24	15.18	15.21
12	NASDAQ	PUI	Thu, Nov 10, 2005	15.39	15.39	15.10	15.10
11	NASDAQ	PUI	Wed, Nov 9, 2005	15.33	15.45	15.29	15.41
10	NASDAQ	PUI	Tue, Nov 8, 2005	15.25	15.29	15.22	15.24
9	NASDAQ	PUI	Mon, Nov 7, 2005	15.40	15.40	15.25	15.30
8	NASDAQ	PUI	Fri, Nov 4, 2005	15.45	15.45	15.45	15.45
7	NASDAQ	PUI	Thu, Nov 3, 2005	15.54	15.54	15.46	15.46
6	NASDAQ	PUI	Wed, Nov 2, 2005	15.41	15.45	15.41	15.45
5	NASDAQ	PUI	Tue, Nov 1, 2005	15.55	15.55	15.41	15.44
4	NASDAQ	PUI	Mon, Oct 31, 2005	15.62	15.73	15.62	15.73
3	NASDAQ	PUI	Fri, Oct 28, 2005	15.31	15.51	15.28	15.51
2	NASDAQ	PUI	Thu, Oct 27, 2005	15.12	15.27	15.12	15.27
1	NASDAQ	PUI	Wed, Oct 26, 2005	15.38	15.51	15.32	15.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Utilities Momentum ETF NASDAQ:PUI 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