Invesco Dorsey Wright Basic Materials Momentum ETF NASDAQ:PYZ Historical Prices

Below are the 4366 trading days of historical prices for PYZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4366	NASDAQ	PYZ	Tue, Mar 5, 2024	87.43	87.54	86.92	86.92
4365	NASDAQ	PYZ	Mon, Mar 4, 2024	87.71	88.00	87.67	87.67
4364	NASDAQ	PYZ	Fri, Mar 1, 2024	87.58	87.58	87.30	87.30
4363	NASDAQ	PYZ	Thu, Feb 29, 2024	86.77	87.07	86.77	86.87
4362	NASDAQ	PYZ	Wed, Feb 28, 2024	85.74	86.37	85.74	86.00
4361	NASDAQ	PYZ	Tue, Feb 27, 2024	86.02	86.28	86.02	86.21
4360	NASDAQ	PYZ	Mon, Feb 26, 2024	85.92	85.92	85.59	85.75
4359	NASDAQ	PYZ	Fri, Feb 23, 2024	85.76	86.12	85.76	86.04
4358	NASDAQ	PYZ	Thu, Feb 22, 2024	85.47	85.57	85.47	85.57
4357	NASDAQ	PYZ	Wed, Feb 21, 2024	84.63	84.78	84.32	84.78
4356	NASDAQ	PYZ	Tue, Feb 20, 2024	84.60	84.60	84.27	84.27
4355	NASDAQ	PYZ	Fri, Feb 16, 2024	85.30	86.11	85.22	85.22
4354	NASDAQ	PYZ	Thu, Feb 15, 2024	84.86	85.55	84.86	85.55
4353	NASDAQ	PYZ	Wed, Feb 14, 2024	82.10	82.87	82.09	82.59
4352	NASDAQ	PYZ	Tue, Feb 13, 2024	82.11	82.13	81.36	81.43
4351	NASDAQ	PYZ	Mon, Feb 12, 2024	83.37	84.34	83.37	83.92
4350	NASDAQ	PYZ	Fri, Feb 9, 2024	82.87	82.87	82.74	82.82
4349	NASDAQ	PYZ	Thu, Feb 8, 2024	82.12	82.43	82.12	82.40
4348	NASDAQ	PYZ	Wed, Feb 7, 2024	81.82	82.13	81.82	81.98
4347	NASDAQ	PYZ	Tue, Feb 6, 2024	80.80	80.95	80.80	80.95
4346	NASDAQ	PYZ	Mon, Feb 5, 2024	80.08	80.43	79.63	79.94
4345	NASDAQ	PYZ	Fri, Feb 2, 2024	81.37	81.89	81.37	81.89
4344	NASDAQ	PYZ	Thu, Feb 1, 2024	81.74	82.57	81.74	82.57
4343	NASDAQ	PYZ	Wed, Jan 31, 2024	83.07	83.31	81.52	81.52
4342	NASDAQ	PYZ	Tue, Jan 30, 2024	82.55	83.05	82.55	83.05
4341	NASDAQ	PYZ	Mon, Jan 29, 2024	82.04	82.79	81.79	82.79
4340	NASDAQ	PYZ	Fri, Jan 26, 2024	81.84	82.19	81.84	82.19
4339	NASDAQ	PYZ	Thu, Jan 25, 2024	81.19	81.76	81.19	81.76
4338	NASDAQ	PYZ	Wed, Jan 24, 2024	82.24	82.24	81.08	81.08
4337	NASDAQ	PYZ	Tue, Jan 23, 2024	82.25	82.67	81.90	82.05
4336	NASDAQ	PYZ	Mon, Jan 22, 2024	81.19	81.88	81.19	81.88
4335	NASDAQ	PYZ	Fri, Jan 19, 2024	80.52	81.10	80.09	81.10
4334	NASDAQ	PYZ	Thu, Jan 18, 2024	80.40	80.86	80.25	80.84
4333	NASDAQ	PYZ	Wed, Jan 17, 2024	80.10	80.27	80.08	80.26
4332	NASDAQ	PYZ	Tue, Jan 16, 2024	81.35	81.35	80.77	80.98
4331	NASDAQ	PYZ	Fri, Jan 12, 2024	82.66	83.02	81.59	81.96
4330	NASDAQ	PYZ	Thu, Jan 11, 2024	81.90	82.13	81.27	82.13
4329	NASDAQ	PYZ	Wed, Jan 10, 2024	82.12	82.28	82.03	82.21
4328	NASDAQ	PYZ	Tue, Jan 9, 2024	82.34	82.48	82.04	82.24
4327	NASDAQ	PYZ	Mon, Jan 8, 2024	82.49	83.53	82.20	83.53
4326	NASDAQ	PYZ	Fri, Jan 5, 2024	83.27	83.27	82.52	82.64
4325	NASDAQ	PYZ	Thu, Jan 4, 2024	82.78	82.78	82.51	82.55
4324	NASDAQ	PYZ	Wed, Jan 3, 2024	83.55	84.00	83.09	83.09
4323	NASDAQ	PYZ	Tue, Jan 2, 2024	84.92	85.52	84.67	85.08
4322	NASDAQ	PYZ	Fri, Dec 29, 2023	86.24	86.24	85.55	85.55
4321	NASDAQ	PYZ	Thu, Dec 28, 2023	86.72	87.06	86.41	86.41
4320	NASDAQ	PYZ	Wed, Dec 27, 2023	87.15	87.28	86.80	87.05
4319	NASDAQ	PYZ	Tue, Dec 26, 2023	86.71	87.24	86.66	87.15
4318	NASDAQ	PYZ	Fri, Dec 22, 2023	85.97	86.25	85.97	86.25
4317	NASDAQ	PYZ	Thu, Dec 21, 2023	85.18	85.56	84.74	85.56
4316	NASDAQ	PYZ	Wed, Dec 20, 2023	84.99	86.17	84.34	84.34
4315	NASDAQ	PYZ	Tue, Dec 19, 2023	85.18	85.47	85.08	85.47
4314	NASDAQ	PYZ	Mon, Dec 18, 2023	84.43	84.49	83.72	83.72
4313	NASDAQ	PYZ	Fri, Dec 15, 2023	84.72	85.13	84.51	84.53
4312	NASDAQ	PYZ	Thu, Dec 14, 2023	85.05	85.05	84.62	84.71
4311	NASDAQ	PYZ	Wed, Dec 13, 2023	80.01	82.54	80.01	82.54
4310	NASDAQ	PYZ	Tue, Dec 12, 2023	80.14	80.61	80.14	80.28
4309	NASDAQ	PYZ	Mon, Dec 11, 2023	80.33	81.07	80.33	80.99
4308	NASDAQ	PYZ	Fri, Dec 8, 2023	81.02	81.02	80.46	80.60
4307	NASDAQ	PYZ	Thu, Dec 7, 2023	79.70	80.34	79.70	80.34
4306	NASDAQ	PYZ	Wed, Dec 6, 2023	80.32	80.47	79.64	79.64
4305	NASDAQ	PYZ	Tue, Dec 5, 2023	80.08	80.08	79.76	79.76
4304	NASDAQ	PYZ	Mon, Dec 4, 2023	81.03	81.53	80.99	81.31
4303	NASDAQ	PYZ	Fri, Dec 1, 2023	80.32	81.62	80.21	81.36
4302	NASDAQ	PYZ	Thu, Nov 30, 2023	79.67	79.93	79.42	79.89
4301	NASDAQ	PYZ	Wed, Nov 29, 2023	79.47	79.64	79.07	79.11
4300	NASDAQ	PYZ	Tue, Nov 28, 2023	78.99	79.41	78.72	78.78
4299	NASDAQ	PYZ	Mon, Nov 27, 2023	78.51	79.22	78.51	79.10
4298	NASDAQ	PYZ	Fri, Nov 24, 2023	78.63	79.28	78.63	79.11
4297	NASDAQ	PYZ	Wed, Nov 22, 2023	78.61	78.79	78.56	78.70
4296	NASDAQ	PYZ	Tue, Nov 21, 2023	78.94	79.03	78.52	78.63
4295	NASDAQ	PYZ	Mon, Nov 20, 2023	78.66	79.16	78.66	79.03
4294	NASDAQ	PYZ	Fri, Nov 17, 2023	78.76	78.96	78.66	78.95
4293	NASDAQ	PYZ	Thu, Nov 16, 2023	78.87	78.87	78.07	78.35
4292	NASDAQ	PYZ	Wed, Nov 15, 2023	79.57	79.75	78.86	78.86
4291	NASDAQ	PYZ	Tue, Nov 14, 2023	76.41	78.70	76.41	78.70
4290	NASDAQ	PYZ	Mon, Nov 13, 2023	74.87	75.67	74.87	75.37
4289	NASDAQ	PYZ	Fri, Nov 10, 2023	74.52	75.39	74.43	75.38
4288	NASDAQ	PYZ	Thu, Nov 9, 2023	75.25	75.28	74.30	74.30
4287	NASDAQ	PYZ	Wed, Nov 8, 2023	74.78	74.79	74.40	74.77
4286	NASDAQ	PYZ	Tue, Nov 7, 2023	74.96	75.00	74.80	74.80
4285	NASDAQ	PYZ	Mon, Nov 6, 2023	77.31	77.31	76.42	76.52
4284	NASDAQ	PYZ	Fri, Nov 3, 2023	76.48	77.77	76.48	77.38
4283	NASDAQ	PYZ	Thu, Nov 2, 2023	74.28	75.53	74.28	75.53
4282	NASDAQ	PYZ	Wed, Nov 1, 2023	73.74	73.94	73.14	73.87
4281	NASDAQ	PYZ	Tue, Oct 31, 2023	73.47	73.98	73.47	73.86
4280	NASDAQ	PYZ	Mon, Oct 30, 2023	73.52	73.67	72.89	73.46
4279	NASDAQ	PYZ	Fri, Oct 27, 2023	73.53	73.53	72.66	72.89
4278	NASDAQ	PYZ	Thu, Oct 26, 2023	72.50	74.07	72.50	73.46
4277	NASDAQ	PYZ	Wed, Oct 25, 2023	72.99	73.16	72.33	72.45
4276	NASDAQ	PYZ	Tue, Oct 24, 2023	73.10	73.84	73.10	73.41
4275	NASDAQ	PYZ	Mon, Oct 23, 2023	73.02	73.58	72.57	72.60
4274	NASDAQ	PYZ	Fri, Oct 20, 2023	74.55	74.55	73.67	73.73
4273	NASDAQ	PYZ	Thu, Oct 19, 2023	75.38	75.70	74.50	74.63
4272	NASDAQ	PYZ	Wed, Oct 18, 2023	76.41	76.41	75.56	75.62
4271	NASDAQ	PYZ	Tue, Oct 17, 2023	76.25	77.82	76.25	77.82
4270	NASDAQ	PYZ	Mon, Oct 16, 2023	77.11	77.19	76.63	76.73
4269	NASDAQ	PYZ	Fri, Oct 13, 2023	76.81	77.02	75.94	75.94
4268	NASDAQ	PYZ	Thu, Oct 12, 2023	78.32	78.32	76.28	76.71
4267	NASDAQ	PYZ	Wed, Oct 11, 2023	78.28	78.45	77.90	78.38
4266	NASDAQ	PYZ	Tue, Oct 10, 2023	77.83	78.66	77.83	78.20
4265	NASDAQ	PYZ	Mon, Oct 9, 2023	76.41	77.31	76.41	77.31
4264	NASDAQ	PYZ	Fri, Oct 6, 2023	75.89	77.17	75.89	76.92
4263	NASDAQ	PYZ	Thu, Oct 5, 2023	76.24	76.58	76.01	76.40
4262	NASDAQ	PYZ	Wed, Oct 4, 2023	76.92	77.38	76.20	77.17
4261	NASDAQ	PYZ	Tue, Oct 3, 2023	76.75	77.38	76.48	76.57
4260	NASDAQ	PYZ	Mon, Oct 2, 2023	77.44	77.44	76.92	77.39
4259	NASDAQ	PYZ	Fri, Sep 29, 2023	79.37	79.37	78.45	78.55
4258	NASDAQ	PYZ	Thu, Sep 28, 2023	78.14	78.80	78.14	78.47
4257	NASDAQ	PYZ	Wed, Sep 27, 2023	77.62	78.02	77.62	77.85
4256	NASDAQ	PYZ	Tue, Sep 26, 2023	78.51	78.51	77.29	77.36
4255	NASDAQ	PYZ	Mon, Sep 25, 2023	77.75	78.71	77.75	78.71
4254	NASDAQ	PYZ	Fri, Sep 22, 2023	78.68	78.68	78.09	78.15
4253	NASDAQ	PYZ	Thu, Sep 21, 2023	78.88	78.88	78.18	78.18
4252	NASDAQ	PYZ	Wed, Sep 20, 2023	80.89	81.04	79.61	79.61
4251	NASDAQ	PYZ	Tue, Sep 19, 2023	80.17	80.22	79.84	80.22
4250	NASDAQ	PYZ	Mon, Sep 18, 2023	80.84	80.84	80.27	80.27
4249	NASDAQ	PYZ	Fri, Sep 15, 2023	81.70	81.70	80.80	81.02
4248	NASDAQ	PYZ	Thu, Sep 14, 2023	81.57	81.93	81.57	81.86
4247	NASDAQ	PYZ	Wed, Sep 13, 2023	81.02	81.24	80.58	80.74
4246	NASDAQ	PYZ	Tue, Sep 12, 2023	81.58	81.59	81.14	81.28
4245	NASDAQ	PYZ	Mon, Sep 11, 2023	81.55	81.55	81.55	81.55
4244	NASDAQ	PYZ	Fri, Sep 8, 2023	82.07	82.07	81.44	81.44
4243	NASDAQ	PYZ	Thu, Sep 7, 2023	82.33	82.33	81.62	81.90
4242	NASDAQ	PYZ	Wed, Sep 6, 2023	83.67	83.67	82.37	83.11
4241	NASDAQ	PYZ	Tue, Sep 5, 2023	83.83	84.10	83.47	83.47
4240	NASDAQ	PYZ	Fri, Sep 1, 2023	85.46	85.92	85.46	85.66
4239	NASDAQ	PYZ	Thu, Aug 31, 2023	85.35	85.60	85.12	85.12
4238	NASDAQ	PYZ	Wed, Aug 30, 2023	85.06	85.52	85.06	85.34
4237	NASDAQ	PYZ	Tue, Aug 29, 2023	84.24	85.10	84.24	85.07
4236	NASDAQ	PYZ	Mon, Aug 28, 2023	83.87	83.96	83.45	83.48
4235	NASDAQ	PYZ	Fri, Aug 25, 2023	82.71	83.07	81.83	82.87
4234	NASDAQ	PYZ	Thu, Aug 24, 2023	82.44	82.44	82.25	82.25
4233	NASDAQ	PYZ	Wed, Aug 23, 2023	82.57	83.10	82.42	82.78
4232	NASDAQ	PYZ	Tue, Aug 22, 2023	82.57	82.58	82.22	82.48
4231	NASDAQ	PYZ	Mon, Aug 21, 2023	82.16	82.92	82.16	82.60
4230	NASDAQ	PYZ	Fri, Aug 18, 2023	82.13	83.05	81.96	82.84
4229	NASDAQ	PYZ	Thu, Aug 17, 2023	83.23	83.86	82.70	82.70
4228	NASDAQ	PYZ	Wed, Aug 16, 2023	83.41	83.67	82.79	82.79
4227	NASDAQ	PYZ	Tue, Aug 15, 2023	83.56	83.69	83.23	83.23
4226	NASDAQ	PYZ	Mon, Aug 14, 2023	84.38	85.19	84.29	85.19
4225	NASDAQ	PYZ	Fri, Aug 11, 2023	84.05	84.32	84.05	84.08
4224	NASDAQ	PYZ	Thu, Aug 10, 2023	85.30	85.30	84.16	84.33
4223	NASDAQ	PYZ	Wed, Aug 9, 2023	85.37	85.37	84.68	84.69
4222	NASDAQ	PYZ	Tue, Aug 8, 2023	84.41	85.70	84.41	85.70
4221	NASDAQ	PYZ	Mon, Aug 7, 2023	85.98	86.41	85.98	86.25
4220	NASDAQ	PYZ	Fri, Aug 4, 2023	87.01	87.14	85.81	85.81
4219	NASDAQ	PYZ	Thu, Aug 3, 2023	86.42	86.99	86.18	86.27
4218	NASDAQ	PYZ	Wed, Aug 2, 2023	88.00	88.00	86.59	86.63
4217	NASDAQ	PYZ	Tue, Aug 1, 2023	88.88	89.29	88.88	89.17
4216	NASDAQ	PYZ	Mon, Jul 31, 2023	88.91	89.78	88.91	89.78
4215	NASDAQ	PYZ	Fri, Jul 28, 2023	88.67	89.17	88.67	88.92
4214	NASDAQ	PYZ	Thu, Jul 27, 2023	89.22	89.22	88.04	88.14
4213	NASDAQ	PYZ	Wed, Jul 26, 2023	88.53	89.24	88.37	88.80
4212	NASDAQ	PYZ	Tue, Jul 25, 2023	87.95	88.93	87.95	88.77
4211	NASDAQ	PYZ	Mon, Jul 24, 2023	87.34	87.52	87.05	87.23
4210	NASDAQ	PYZ	Fri, Jul 21, 2023	87.98	87.98	87.08	87.31
4209	NASDAQ	PYZ	Thu, Jul 20, 2023	87.76	87.86	87.34	87.68
4208	NASDAQ	PYZ	Wed, Jul 19, 2023	88.39	88.48	87.75	88.05
4207	NASDAQ	PYZ	Tue, Jul 18, 2023	87.45	88.62	87.45	88.41
4206	NASDAQ	PYZ	Mon, Jul 17, 2023	87.30	87.70	87.29	87.60
4205	NASDAQ	PYZ	Fri, Jul 14, 2023	88.44	88.44	87.06	87.29
4204	NASDAQ	PYZ	Thu, Jul 13, 2023	88.47	88.60	88.35	88.60
4203	NASDAQ	PYZ	Wed, Jul 12, 2023	88.29	88.32	87.81	87.81
4202	NASDAQ	PYZ	Tue, Jul 11, 2023	86.39	86.79	86.18	86.79
4201	NASDAQ	PYZ	Mon, Jul 10, 2023	85.69	85.83	85.69	85.80
4200	NASDAQ	PYZ	Fri, Jul 7, 2023	84.52	86.07	84.52	85.32
4199	NASDAQ	PYZ	Thu, Jul 6, 2023	83.51	83.79	82.84	83.79
4198	NASDAQ	PYZ	Wed, Jul 5, 2023	85.41	85.41	84.50	84.57
4197	NASDAQ	PYZ	Mon, Jul 3, 2023	85.45	86.83	85.45	86.61
4196	NASDAQ	PYZ	Fri, Jun 30, 2023	85.24	85.75	85.16	85.74
4195	NASDAQ	PYZ	Thu, Jun 29, 2023	83.73	85.07	83.73	85.07
4194	NASDAQ	PYZ	Wed, Jun 28, 2023	82.69	83.25	82.63	83.18
4193	NASDAQ	PYZ	Tue, Jun 27, 2023	81.88	83.29	81.88	83.19
4192	NASDAQ	PYZ	Mon, Jun 26, 2023	82.21	82.36	81.88	81.99
4191	NASDAQ	PYZ	Fri, Jun 23, 2023	80.85	81.56	80.85	81.18
4190	NASDAQ	PYZ	Thu, Jun 22, 2023	81.81	81.96	81.41	81.93
4189	NASDAQ	PYZ	Wed, Jun 21, 2023	81.42	82.83	81.42	82.35
4188	NASDAQ	PYZ	Tue, Jun 20, 2023	81.83	81.83	81.27	81.74
4187	NASDAQ	PYZ	Fri, Jun 16, 2023	83.34	83.34	82.57	83.01
4186	NASDAQ	PYZ	Thu, Jun 15, 2023	82.94	83.74	82.74	83.68
4185	NASDAQ	PYZ	Wed, Jun 14, 2023	84.07	84.08	82.68	82.93
4184	NASDAQ	PYZ	Tue, Jun 13, 2023	82.46	83.86	82.46	83.76
4183	NASDAQ	PYZ	Mon, Jun 12, 2023	81.76	82.01	81.58	81.87
4182	NASDAQ	PYZ	Fri, Jun 9, 2023	82.53	82.53	81.10	81.35
4181	NASDAQ	PYZ	Thu, Jun 8, 2023	83.46	83.46	82.23	82.55
4180	NASDAQ	PYZ	Wed, Jun 7, 2023	83.37	83.46	83.23	83.46
4179	NASDAQ	PYZ	Tue, Jun 6, 2023	81.03	82.11	81.03	82.11
4178	NASDAQ	PYZ	Mon, Jun 5, 2023	81.27	81.27	80.01	80.46
4177	NASDAQ	PYZ	Fri, Jun 2, 2023	78.82	81.29	78.82	81.29
4176	NASDAQ	PYZ	Thu, Jun 1, 2023	76.63	77.64	76.63	77.27
4175	NASDAQ	PYZ	Wed, May 31, 2023	76.83	76.83	76.07	76.44
4174	NASDAQ	PYZ	Tue, May 30, 2023	77.54	77.79	77.49	77.59
4173	NASDAQ	PYZ	Fri, May 26, 2023	78.70	78.70	78.31	78.54
4172	NASDAQ	PYZ	Thu, May 25, 2023	78.20	78.58	77.60	78.10
4171	NASDAQ	PYZ	Wed, May 24, 2023	79.51	79.51	78.23	78.50
4170	NASDAQ	PYZ	Tue, May 23, 2023	80.12	80.59	80.10	80.10
4169	NASDAQ	PYZ	Mon, May 22, 2023	80.61	81.08	80.30	80.63
4168	NASDAQ	PYZ	Fri, May 19, 2023	80.96	81.01	80.27	80.50
4167	NASDAQ	PYZ	Thu, May 18, 2023	79.97	80.82	79.91	80.80
4166	NASDAQ	PYZ	Wed, May 17, 2023	80.17	80.17	79.96	80.03
4165	NASDAQ	PYZ	Tue, May 16, 2023	79.73	79.73	78.68	78.73
4164	NASDAQ	PYZ	Mon, May 15, 2023	79.74	80.50	79.74	80.19
4163	NASDAQ	PYZ	Fri, May 12, 2023	79.65	79.65	79.09	79.36
4162	NASDAQ	PYZ	Thu, May 11, 2023	79.75	79.86	79.25	79.52
4161	NASDAQ	PYZ	Wed, May 10, 2023	80.17	80.64	79.62	80.52
4160	NASDAQ	PYZ	Tue, May 9, 2023	80.74	80.87	80.46	80.52
4159	NASDAQ	PYZ	Mon, May 8, 2023	81.57	81.57	80.80	81.17
4158	NASDAQ	PYZ	Fri, May 5, 2023	80.48	81.42	80.35	80.95
4157	NASDAQ	PYZ	Thu, May 4, 2023	79.20	79.23	78.78	78.85
4156	NASDAQ	PYZ	Wed, May 3, 2023	80.80	81.80	80.11	80.11
4155	NASDAQ	PYZ	Tue, May 2, 2023	81.02	81.04	79.30	80.93
4154	NASDAQ	PYZ	Mon, May 1, 2023	82.03	82.41	81.36	81.66
4153	NASDAQ	PYZ	Fri, Apr 28, 2023	81.27	81.92	81.18	81.91
4152	NASDAQ	PYZ	Thu, Apr 27, 2023	79.88	81.38	79.88	81.38
4151	NASDAQ	PYZ	Wed, Apr 26, 2023	80.71	80.71	79.30	79.55
4150	NASDAQ	PYZ	Tue, Apr 25, 2023	81.92	81.92	80.59	80.59
4149	NASDAQ	PYZ	Mon, Apr 24, 2023	83.06	83.17	82.55	83.17
4148	NASDAQ	PYZ	Fri, Apr 21, 2023	83.00	83.00	82.11	82.46
4147	NASDAQ	PYZ	Thu, Apr 20, 2023	84.35	84.56	83.41	83.59
4146	NASDAQ	PYZ	Wed, Apr 19, 2023	83.83	84.38	83.83	84.27
4145	NASDAQ	PYZ	Tue, Apr 18, 2023	84.72	84.85	84.36	84.85
4144	NASDAQ	PYZ	Mon, Apr 17, 2023	84.16	84.45	83.84	84.45
4143	NASDAQ	PYZ	Fri, Apr 14, 2023	84.60	84.60	83.42	83.92
4142	NASDAQ	PYZ	Thu, Apr 13, 2023	83.97	84.96	83.70	84.61
4141	NASDAQ	PYZ	Wed, Apr 12, 2023	84.50	84.60	83.91	83.91
4140	NASDAQ	PYZ	Tue, Apr 11, 2023	84.23	84.59	84.06	84.20
4139	NASDAQ	PYZ	Mon, Apr 10, 2023	81.50	83.24	81.50	83.24
4138	NASDAQ	PYZ	Thu, Apr 6, 2023	81.41	81.96	81.41	81.83
4137	NASDAQ	PYZ	Wed, Apr 5, 2023	82.23	82.23	81.14	82.16
4136	NASDAQ	PYZ	Tue, Apr 4, 2023	84.91	84.91	82.11	82.66
4135	NASDAQ	PYZ	Mon, Apr 3, 2023	85.50	85.50	84.61	85.13
4134	NASDAQ	PYZ	Fri, Mar 31, 2023	84.15	85.01	84.15	85.01
4133	NASDAQ	PYZ	Thu, Mar 30, 2023	84.21	84.26	83.62	83.72
4132	NASDAQ	PYZ	Wed, Mar 29, 2023	83.32	83.56	83.18	83.44
4131	NASDAQ	PYZ	Tue, Mar 28, 2023	82.60	82.81	82.18	82.44
4130	NASDAQ	PYZ	Mon, Mar 27, 2023	81.53	82.21	81.23	81.88
4129	NASDAQ	PYZ	Fri, Mar 24, 2023	79.53	80.97	78.78	80.88
4128	NASDAQ	PYZ	Thu, Mar 23, 2023	81.09	82.55	80.18	80.46
4127	NASDAQ	PYZ	Wed, Mar 22, 2023	82.22	82.53	80.55	80.57
4126	NASDAQ	PYZ	Tue, Mar 21, 2023	82.57	82.57	81.99	82.35
4125	NASDAQ	PYZ	Mon, Mar 20, 2023	79.87	81.09	79.87	80.73
4124	NASDAQ	PYZ	Fri, Mar 17, 2023	80.10	80.21	79.15	79.15
4123	NASDAQ	PYZ	Thu, Mar 16, 2023	79.18	81.02	78.36	80.86
4122	NASDAQ	PYZ	Wed, Mar 15, 2023	80.79	81.16	78.74	79.63
4121	NASDAQ	PYZ	Tue, Mar 14, 2023	83.93	84.81	82.99	83.63
4120	NASDAQ	PYZ	Mon, Mar 13, 2023	82.64	83.50	81.79	82.33
4119	NASDAQ	PYZ	Fri, Mar 10, 2023	86.18	86.18	83.28	83.69
4118	NASDAQ	PYZ	Thu, Mar 9, 2023	89.76	89.76	86.52	86.60
4117	NASDAQ	PYZ	Wed, Mar 8, 2023	88.50	89.46	88.50	89.44
4116	NASDAQ	PYZ	Tue, Mar 7, 2023	90.12	90.31	88.63	88.78
4115	NASDAQ	PYZ	Mon, Mar 6, 2023	92.64	92.64	90.18	90.54
4114	NASDAQ	PYZ	Fri, Mar 3, 2023	91.50	93.13	91.26	92.96
4113	NASDAQ	PYZ	Thu, Mar 2, 2023	89.45	91.52	89.45	91.38
4112	NASDAQ	PYZ	Wed, Mar 1, 2023	90.16	90.69	89.98	90.39
4111	NASDAQ	PYZ	Tue, Feb 28, 2023	89.19	90.15	88.96	89.41
4110	NASDAQ	PYZ	Mon, Feb 27, 2023	88.61	89.38	88.61	88.78
4109	NASDAQ	PYZ	Fri, Feb 24, 2023	86.80	87.98	86.21	87.98
4108	NASDAQ	PYZ	Thu, Feb 23, 2023	88.63	88.75	87.30	88.19
4107	NASDAQ	PYZ	Wed, Feb 22, 2023	87.49	88.52	87.46	88.14
4106	NASDAQ	PYZ	Tue, Feb 21, 2023	89.37	89.37	87.32	87.44
4105	NASDAQ	PYZ	Fri, Feb 17, 2023	90.27	90.32	89.70	89.96
4104	NASDAQ	PYZ	Thu, Feb 16, 2023	89.83	91.95	89.83	90.95
4103	NASDAQ	PYZ	Wed, Feb 15, 2023	89.33	90.94	89.16	90.88
4102	NASDAQ	PYZ	Tue, Feb 14, 2023	89.45	90.60	89.14	90.28
4101	NASDAQ	PYZ	Mon, Feb 13, 2023	88.76	89.91	88.76	89.77
4100	NASDAQ	PYZ	Fri, Feb 10, 2023	88.00	89.07	87.75	88.96
4099	NASDAQ	PYZ	Thu, Feb 9, 2023	90.42	90.43	88.31	88.49
4098	NASDAQ	PYZ	Wed, Feb 8, 2023	90.47	90.47	89.55	89.60
4097	NASDAQ	PYZ	Tue, Feb 7, 2023	90.18	90.88	89.09	90.77
4096	NASDAQ	PYZ	Mon, Feb 6, 2023	90.86	90.86	90.08	90.40
4095	NASDAQ	PYZ	Fri, Feb 3, 2023	92.48	92.58	91.69	91.81
4094	NASDAQ	PYZ	Thu, Feb 2, 2023	91.88	92.49	91.22	92.30
4093	NASDAQ	PYZ	Wed, Feb 1, 2023	90.17	92.31	89.58	91.78
4092	NASDAQ	PYZ	Tue, Jan 31, 2023	88.45	90.39	88.45	90.39
4091	NASDAQ	PYZ	Mon, Jan 30, 2023	88.46	89.17	88.22	88.22
4090	NASDAQ	PYZ	Fri, Jan 27, 2023	90.03	90.03	88.86	89.31
4089	NASDAQ	PYZ	Thu, Jan 26, 2023	87.53	89.24	87.40	89.24
4088	NASDAQ	PYZ	Wed, Jan 25, 2023	86.16	87.64	86.12	87.64
4087	NASDAQ	PYZ	Tue, Jan 24, 2023	85.99	87.02	85.91	87.02
4086	NASDAQ	PYZ	Mon, Jan 23, 2023	86.58	87.07	86.18	86.82
4085	NASDAQ	PYZ	Fri, Jan 20, 2023	84.31	86.19	84.31	86.19
4084	NASDAQ	PYZ	Thu, Jan 19, 2023	84.29	84.75	83.66	84.46
4083	NASDAQ	PYZ	Wed, Jan 18, 2023	86.71	87.31	85.16	85.16
4082	NASDAQ	PYZ	Tue, Jan 17, 2023	86.96	87.12	86.01	86.01
4081	NASDAQ	PYZ	Fri, Jan 13, 2023	85.85	87.22	85.85	87.13
4080	NASDAQ	PYZ	Thu, Jan 12, 2023	86.23	86.69	85.46	86.57
4079	NASDAQ	PYZ	Wed, Jan 11, 2023	84.76	85.72	84.76	85.72
4078	NASDAQ	PYZ	Tue, Jan 10, 2023	82.61	84.30	82.56	84.30
4077	NASDAQ	PYZ	Mon, Jan 9, 2023	83.49	84.19	82.92	82.97
4076	NASDAQ	PYZ	Fri, Jan 6, 2023	80.93	82.68	80.93	82.57
4075	NASDAQ	PYZ	Thu, Jan 5, 2023	79.31	80.19	79.31	80.01
4074	NASDAQ	PYZ	Wed, Jan 4, 2023	79.78	80.54	79.44	80.34
4073	NASDAQ	PYZ	Tue, Jan 3, 2023	79.77	79.97	78.06	78.66
4072	NASDAQ	PYZ	Fri, Dec 30, 2022	78.88	79.27	78.55	79.06
4071	NASDAQ	PYZ	Thu, Dec 29, 2022	78.90	79.96	78.90	79.62
4070	NASDAQ	PYZ	Wed, Dec 28, 2022	80.21	80.47	78.63	78.63
4069	NASDAQ	PYZ	Tue, Dec 27, 2022	80.56	81.03	80.36	80.54
4068	NASDAQ	PYZ	Fri, Dec 23, 2022	79.81	80.47	79.60	80.47
4067	NASDAQ	PYZ	Thu, Dec 22, 2022	79.73	79.73	78.26	79.70
4066	NASDAQ	PYZ	Wed, Dec 21, 2022	80.48	81.32	80.48	80.98
4065	NASDAQ	PYZ	Tue, Dec 20, 2022	79.40	80.16	79.22	79.67
4064	NASDAQ	PYZ	Mon, Dec 19, 2022	80.13	80.13	78.25	78.65
4063	NASDAQ	PYZ	Fri, Dec 16, 2022	79.12	80.20	79.12	80.01
4062	NASDAQ	PYZ	Thu, Dec 15, 2022	81.56	81.56	80.06	80.13
4061	NASDAQ	PYZ	Wed, Dec 14, 2022	84.24	84.24	82.67	83.02
4060	NASDAQ	PYZ	Tue, Dec 13, 2022	86.33	86.33	83.97	84.29
4059	NASDAQ	PYZ	Mon, Dec 12, 2022	82.65	83.52	82.46	83.52
4058	NASDAQ	PYZ	Fri, Dec 9, 2022	83.67	84.29	82.67	82.67
4057	NASDAQ	PYZ	Thu, Dec 8, 2022	84.92	85.51	83.91	84.16
4056	NASDAQ	PYZ	Wed, Dec 7, 2022	84.63	85.04	83.97	83.97
4055	NASDAQ	PYZ	Tue, Dec 6, 2022	84.68	85.25	83.69	84.45
4054	NASDAQ	PYZ	Mon, Dec 5, 2022	86.74	86.74	84.63	84.72
4053	NASDAQ	PYZ	Fri, Dec 2, 2022	84.05	86.77	84.05	86.64
4052	NASDAQ	PYZ	Thu, Dec 1, 2022	86.21	86.30	85.16	85.24
4051	NASDAQ	PYZ	Wed, Nov 30, 2022	83.55	85.76	83.08	85.76
4050	NASDAQ	PYZ	Tue, Nov 29, 2022	84.19	84.26	83.91	83.91
4049	NASDAQ	PYZ	Mon, Nov 28, 2022	84.22	84.42	82.91	83.02
4048	NASDAQ	PYZ	Fri, Nov 25, 2022	85.51	85.51	85.13	85.29
4047	NASDAQ	PYZ	Wed, Nov 23, 2022	84.78	85.48	84.78	85.42
4046	NASDAQ	PYZ	Tue, Nov 22, 2022	83.78	85.45	83.78	85.38
4045	NASDAQ	PYZ	Mon, Nov 21, 2022	82.09	83.18	81.42	83.00
4044	NASDAQ	PYZ	Fri, Nov 18, 2022	83.00	83.00	81.92	82.50
4043	NASDAQ	PYZ	Thu, Nov 17, 2022	81.19	82.20	80.97	82.20
4042	NASDAQ	PYZ	Wed, Nov 16, 2022	83.00	83.00	82.58	82.69
4041	NASDAQ	PYZ	Tue, Nov 15, 2022	85.16	85.16	83.93	84.04
4040	NASDAQ	PYZ	Mon, Nov 14, 2022	83.55	85.38	83.55	84.26
4039	NASDAQ	PYZ	Fri, Nov 11, 2022	84.50	85.93	84.03	84.03
4038	NASDAQ	PYZ	Thu, Nov 10, 2022	81.42	83.07	81.28	82.98
4037	NASDAQ	PYZ	Wed, Nov 9, 2022	80.17	81.03	78.65	78.65
4036	NASDAQ	PYZ	Tue, Nov 8, 2022	80.13	82.05	80.13	81.44
4035	NASDAQ	PYZ	Mon, Nov 7, 2022	80.09	80.09	79.34	79.98
4034	NASDAQ	PYZ	Fri, Nov 4, 2022	78.66	80.56	78.56	79.69
4033	NASDAQ	PYZ	Thu, Nov 3, 2022	75.71	77.07	75.26	76.51
4032	NASDAQ	PYZ	Wed, Nov 2, 2022	79.99	80.16	76.56	76.56
4031	NASDAQ	PYZ	Tue, Nov 1, 2022	81.01	81.01	79.89	80.45
4030	NASDAQ	PYZ	Mon, Oct 31, 2022	79.55	80.15	79.55	79.69
4029	NASDAQ	PYZ	Fri, Oct 28, 2022	79.67	80.05	78.60	79.86
4028	NASDAQ	PYZ	Thu, Oct 27, 2022	80.68	80.76	79.37	79.81
4027	NASDAQ	PYZ	Wed, Oct 26, 2022	80.04	81.22	79.44	79.82
4026	NASDAQ	PYZ	Tue, Oct 25, 2022	77.47	79.81	77.40	79.73
4025	NASDAQ	PYZ	Mon, Oct 24, 2022	78.29	78.48	77.32	78.11
4024	NASDAQ	PYZ	Fri, Oct 21, 2022	75.63	78.40	75.42	78.40
4023	NASDAQ	PYZ	Thu, Oct 20, 2022	75.07	76.77	74.83	74.94
4022	NASDAQ	PYZ	Wed, Oct 19, 2022	75.26	75.99	74.51	75.12
4021	NASDAQ	PYZ	Tue, Oct 18, 2022	76.36	77.02	75.62	76.24
4020	NASDAQ	PYZ	Mon, Oct 17, 2022	74.06	74.95	74.06	74.58
4019	NASDAQ	PYZ	Fri, Oct 14, 2022	75.42	75.63	72.26	72.37
4018	NASDAQ	PYZ	Thu, Oct 13, 2022	71.15	75.48	70.76	75.12
4017	NASDAQ	PYZ	Wed, Oct 12, 2022	73.06	73.28	72.50	72.86
4016	NASDAQ	PYZ	Tue, Oct 11, 2022	73.59	74.56	72.86	73.50
4015	NASDAQ	PYZ	Mon, Oct 10, 2022	73.61	74.53	73.61	74.26
4014	NASDAQ	PYZ	Fri, Oct 7, 2022	74.11	74.16	72.83	73.11
4013	NASDAQ	PYZ	Thu, Oct 6, 2022	74.92	75.98	74.92	74.95
4012	NASDAQ	PYZ	Wed, Oct 5, 2022	75.00	75.93	74.46	75.41
4011	NASDAQ	PYZ	Tue, Oct 4, 2022	74.64	76.18	74.64	76.12
4010	NASDAQ	PYZ	Mon, Oct 3, 2022	70.74	73.36	70.74	73.01
4009	NASDAQ	PYZ	Fri, Sep 30, 2022	69.82	70.86	69.43	69.83
4008	NASDAQ	PYZ	Thu, Sep 29, 2022	70.83	70.83	69.36	70.01
4007	NASDAQ	PYZ	Wed, Sep 28, 2022	70.13	72.10	69.99	71.78
4006	NASDAQ	PYZ	Tue, Sep 27, 2022	69.95	70.74	69.20	69.86
4005	NASDAQ	PYZ	Mon, Sep 26, 2022	69.72	71.26	68.91	69.00
4004	NASDAQ	PYZ	Fri, Sep 23, 2022	71.17	71.17	69.43	70.21
4003	NASDAQ	PYZ	Thu, Sep 22, 2022	74.55	74.55	72.83	72.83
4002	NASDAQ	PYZ	Wed, Sep 21, 2022	76.09	76.56	74.04	74.04
4001	NASDAQ	PYZ	Tue, Sep 20, 2022	76.41	76.41	75.11	75.61
4000	NASDAQ	PYZ	Mon, Sep 19, 2022	74.44	77.53	74.44	77.53
3999	NASDAQ	PYZ	Fri, Sep 16, 2022	76.31	76.31	75.22	75.89
3998	NASDAQ	PYZ	Thu, Sep 15, 2022	78.36	78.96	77.28	77.55
3997	NASDAQ	PYZ	Wed, Sep 14, 2022	79.85	79.85	78.42	78.77
3996	NASDAQ	PYZ	Tue, Sep 13, 2022	80.68	81.98	80.00	80.31
3995	NASDAQ	PYZ	Mon, Sep 12, 2022	84.15	84.15	82.76	83.13
3994	NASDAQ	PYZ	Fri, Sep 9, 2022	82.13	83.43	82.13	83.28
3993	NASDAQ	PYZ	Thu, Sep 8, 2022	79.14	81.01	79.01	80.95
3992	NASDAQ	PYZ	Wed, Sep 7, 2022	77.91	80.06	77.81	79.93
3991	NASDAQ	PYZ	Tue, Sep 6, 2022	79.68	79.77	77.95	78.41
3990	NASDAQ	PYZ	Fri, Sep 2, 2022	79.94	80.35	78.43	78.81
3989	NASDAQ	PYZ	Thu, Sep 1, 2022	79.33	79.33	77.54	78.54
3988	NASDAQ	PYZ	Wed, Aug 31, 2022	81.01	81.28	80.44	80.56
3987	NASDAQ	PYZ	Tue, Aug 30, 2022	84.60	84.60	81.34	81.81
3986	NASDAQ	PYZ	Mon, Aug 29, 2022	84.50	85.62	84.00	84.66
3985	NASDAQ	PYZ	Fri, Aug 26, 2022	87.66	87.83	85.46	85.48
3984	NASDAQ	PYZ	Thu, Aug 25, 2022	85.81	87.76	85.81	87.76
3983	NASDAQ	PYZ	Wed, Aug 24, 2022	83.55	84.99	83.55	84.95
3982	NASDAQ	PYZ	Tue, Aug 23, 2022	82.22	84.05	82.22	83.86
3981	NASDAQ	PYZ	Mon, Aug 22, 2022	81.27	82.38	81.23	81.94
3980	NASDAQ	PYZ	Fri, Aug 19, 2022	84.46	84.46	83.05	83.12
3979	NASDAQ	PYZ	Thu, Aug 18, 2022	84.38	85.19	84.38	85.13
3978	NASDAQ	PYZ	Wed, Aug 17, 2022	84.86	84.94	83.94	84.36
3977	NASDAQ	PYZ	Tue, Aug 16, 2022	85.56	85.96	85.18	85.96
3976	NASDAQ	PYZ	Mon, Aug 15, 2022	83.99	84.99	83.80	84.96
3975	NASDAQ	PYZ	Fri, Aug 12, 2022	83.74	85.42	83.74	85.42
3974	NASDAQ	PYZ	Thu, Aug 11, 2022	83.61	84.61	83.28	83.28
3973	NASDAQ	PYZ	Wed, Aug 10, 2022	81.73	82.85	81.61	82.47
3972	NASDAQ	PYZ	Tue, Aug 9, 2022	79.99	80.48	79.73	80.19
3971	NASDAQ	PYZ	Mon, Aug 8, 2022	80.11	81.40	80.00	80.15
3970	NASDAQ	PYZ	Fri, Aug 5, 2022	78.21	79.96	78.21	79.45
3969	NASDAQ	PYZ	Thu, Aug 4, 2022	78.30	79.30	77.75	78.51
3968	NASDAQ	PYZ	Wed, Aug 3, 2022	78.74	78.74	77.54	78.21
3967	NASDAQ	PYZ	Tue, Aug 2, 2022	78.40	79.42	77.43	78.21
3966	NASDAQ	PYZ	Mon, Aug 1, 2022	78.40	79.40	78.33	79.13
3965	NASDAQ	PYZ	Fri, Jul 29, 2022	78.62	80.01	78.52	79.91
3964	NASDAQ	PYZ	Thu, Jul 28, 2022	78.19	78.28	76.96	78.07
3963	NASDAQ	PYZ	Wed, Jul 27, 2022	75.53	77.28	74.85	77.15
3962	NASDAQ	PYZ	Tue, Jul 26, 2022	75.14	75.48	74.66	74.89
3961	NASDAQ	PYZ	Mon, Jul 25, 2022	74.11	75.31	73.86	75.30
3960	NASDAQ	PYZ	Fri, Jul 22, 2022	75.52	75.91	73.41	73.60
3959	NASDAQ	PYZ	Thu, Jul 21, 2022	73.81	75.00	73.50	74.96
3958	NASDAQ	PYZ	Wed, Jul 20, 2022	73.74	74.53	73.44	74.47
3957	NASDAQ	PYZ	Tue, Jul 19, 2022	72.54	74.00	72.54	73.96
3956	NASDAQ	PYZ	Mon, Jul 18, 2022	71.88	72.73	71.09	71.34
3955	NASDAQ	PYZ	Fri, Jul 15, 2022	70.44	70.60	69.38	70.58
3954	NASDAQ	PYZ	Thu, Jul 14, 2022	69.18	69.50	68.39	69.50
3953	NASDAQ	PYZ	Wed, Jul 13, 2022	69.60	71.06	69.49	71.01
3952	NASDAQ	PYZ	Tue, Jul 12, 2022	70.28	71.69	70.25	70.79
3951	NASDAQ	PYZ	Mon, Jul 11, 2022	70.88	71.62	70.78	70.85
3950	NASDAQ	PYZ	Fri, Jul 8, 2022	71.75	72.22	71.00	71.69
3949	NASDAQ	PYZ	Thu, Jul 7, 2022	71.42	72.81	71.42	72.14
3948	NASDAQ	PYZ	Wed, Jul 6, 2022	70.26	70.54	68.46	70.08
3947	NASDAQ	PYZ	Tue, Jul 5, 2022	70.51	70.51	68.62	70.35
3946	NASDAQ	PYZ	Fri, Jul 1, 2022	71.97	72.93	70.23	72.34
3945	NASDAQ	PYZ	Thu, Jun 30, 2022	72.19	73.07	71.20	72.22
3944	NASDAQ	PYZ	Wed, Jun 29, 2022	74.45	74.48	72.71	73.38
3943	NASDAQ	PYZ	Tue, Jun 28, 2022	76.89	77.61	74.82	74.93
3942	NASDAQ	PYZ	Mon, Jun 27, 2022	76.03	76.14	75.03	75.92
3941	NASDAQ	PYZ	Fri, Jun 24, 2022	72.59	75.53	72.50	75.53
3940	NASDAQ	PYZ	Thu, Jun 23, 2022	74.36	74.36	70.92	71.91
3939	NASDAQ	PYZ	Wed, Jun 22, 2022	74.27	75.04	73.60	74.34
3938	NASDAQ	PYZ	Tue, Jun 21, 2022	76.80	77.38	76.04	76.34
3937	NASDAQ	PYZ	Fri, Jun 17, 2022	76.02	76.54	74.26	75.45
3936	NASDAQ	PYZ	Thu, Jun 16, 2022	77.79	77.86	75.06	75.62
3935	NASDAQ	PYZ	Wed, Jun 15, 2022	81.19	81.46	78.59	80.23
3934	NASDAQ	PYZ	Tue, Jun 14, 2022	80.08	80.57	79.49	79.90
3933	NASDAQ	PYZ	Mon, Jun 13, 2022	81.22	81.64	79.36	79.67
3932	NASDAQ	PYZ	Fri, Jun 10, 2022	84.98	85.94	84.11	84.23
3931	NASDAQ	PYZ	Thu, Jun 9, 2022	88.50	88.60	86.89	86.89
3930	NASDAQ	PYZ	Wed, Jun 8, 2022	92.34	92.37	89.69	89.83
3929	NASDAQ	PYZ	Tue, Jun 7, 2022	90.59	93.07	90.59	93.07
3928	NASDAQ	PYZ	Mon, Jun 6, 2022	90.91	91.90	90.46	91.52
3927	NASDAQ	PYZ	Fri, Jun 3, 2022	91.17	91.17	90.07	90.53
3926	NASDAQ	PYZ	Thu, Jun 2, 2022	90.93	92.34	90.83	92.04
3925	NASDAQ	PYZ	Wed, Jun 1, 2022	91.05	91.23	88.63	89.85
3924	NASDAQ	PYZ	Tue, May 31, 2022	91.89	92.08	90.80	90.80
3923	NASDAQ	PYZ	Fri, May 27, 2022	91.38	92.55	90.58	92.55
3922	NASDAQ	PYZ	Thu, May 26, 2022	88.95	90.71	88.95	90.50
3921	NASDAQ	PYZ	Wed, May 25, 2022	85.99	88.67	85.99	88.36
3920	NASDAQ	PYZ	Tue, May 24, 2022	86.98	86.98	84.83	86.46
3919	NASDAQ	PYZ	Mon, May 23, 2022	86.14	88.19	85.90	87.75
3918	NASDAQ	PYZ	Fri, May 20, 2022	88.07	88.07	82.99	85.01
3917	NASDAQ	PYZ	Thu, May 19, 2022	85.58	87.86	85.36	86.76
3916	NASDAQ	PYZ	Wed, May 18, 2022	88.89	90.06	86.02	86.18
3915	NASDAQ	PYZ	Tue, May 17, 2022	88.26	90.00	87.85	89.89
3914	NASDAQ	PYZ	Mon, May 16, 2022	85.65	86.92	85.54	86.16
3913	NASDAQ	PYZ	Fri, May 13, 2022	84.43	86.84	84.43	85.46
3912	NASDAQ	PYZ	Thu, May 12, 2022	82.95	83.90	81.30	83.22
3911	NASDAQ	PYZ	Wed, May 11, 2022	85.67	87.16	83.79	83.83
3910	NASDAQ	PYZ	Tue, May 10, 2022	86.75	86.91	83.23	84.57
3909	NASDAQ	PYZ	Mon, May 9, 2022	87.57	88.12	85.06	85.35
3908	NASDAQ	PYZ	Fri, May 6, 2022	90.01	90.41	88.01	89.61
3907	NASDAQ	PYZ	Thu, May 5, 2022	95.36	95.65	90.39	91.25
3906	NASDAQ	PYZ	Wed, May 4, 2022	94.09	96.51	92.50	96.39
3905	NASDAQ	PYZ	Tue, May 3, 2022	91.61	94.23	91.30	93.80
3904	NASDAQ	PYZ	Mon, May 2, 2022	91.64	91.94	89.05	91.34
3903	NASDAQ	PYZ	Fri, Apr 29, 2022	94.93	95.91	91.77	91.86
3902	NASDAQ	PYZ	Thu, Apr 28, 2022	93.71	95.02	91.71	94.50
3901	NASDAQ	PYZ	Wed, Apr 27, 2022	92.60	93.95	92.26	92.75
3900	NASDAQ	PYZ	Tue, Apr 26, 2022	93.71	93.90	91.59	91.59
3899	NASDAQ	PYZ	Mon, Apr 25, 2022	93.19	94.39	90.44	93.97
3898	NASDAQ	PYZ	Fri, Apr 22, 2022	98.47	99.24	95.00	95.41
3897	NASDAQ	PYZ	Thu, Apr 21, 2022	104.21	104.31	98.55	98.92
3896	NASDAQ	PYZ	Wed, Apr 20, 2022	103.86	104.18	102.06	103.60
3895	NASDAQ	PYZ	Tue, Apr 19, 2022	102.59	103.74	102.59	103.73
3894	NASDAQ	PYZ	Mon, Apr 18, 2022	102.21	103.35	101.58	102.59
3893	NASDAQ	PYZ	Thu, Apr 14, 2022	101.76	102.62	101.55	101.74
3892	NASDAQ	PYZ	Wed, Apr 13, 2022	99.97	101.45	98.58	101.42
3891	NASDAQ	PYZ	Tue, Apr 12, 2022	98.65	100.38	98.45	98.79
3890	NASDAQ	PYZ	Mon, Apr 11, 2022	97.87	98.78	96.94	98.10
3889	NASDAQ	PYZ	Fri, Apr 8, 2022	97.92	98.65	97.10	98.34
3888	NASDAQ	PYZ	Thu, Apr 7, 2022	97.55	97.81	95.68	97.58
3887	NASDAQ	PYZ	Wed, Apr 6, 2022	97.13	97.70	96.26	96.46
3886	NASDAQ	PYZ	Tue, Apr 5, 2022	99.84	100.21	97.60	97.60
3885	NASDAQ	PYZ	Mon, Apr 4, 2022	99.00	99.80	98.54	99.44
3884	NASDAQ	PYZ	Fri, Apr 1, 2022	100.32	100.68	97.98	99.00
3883	NASDAQ	PYZ	Thu, Mar 31, 2022	99.43	100.37	98.77	98.77
3882	NASDAQ	PYZ	Wed, Mar 30, 2022	100.52	100.52	99.19	99.31
3881	NASDAQ	PYZ	Tue, Mar 29, 2022	98.65	99.63	97.41	99.63
3880	NASDAQ	PYZ	Mon, Mar 28, 2022	100.55	100.55	98.93	99.71
3879	NASDAQ	PYZ	Fri, Mar 25, 2022	100.57	100.85	100.08	100.85
3878	NASDAQ	PYZ	Thu, Mar 24, 2022	98.23	100.50	98.23	100.45
3877	NASDAQ	PYZ	Wed, Mar 23, 2022	97.45	98.43	97.45	97.72
3876	NASDAQ	PYZ	Tue, Mar 22, 2022	98.58	98.58	96.92	97.43
3875	NASDAQ	PYZ	Mon, Mar 21, 2022	96.62	97.82	96.62	97.78
3874	NASDAQ	PYZ	Fri, Mar 18, 2022	94.36	95.68	93.79	95.59
3873	NASDAQ	PYZ	Thu, Mar 17, 2022	93.09	94.96	93.09	94.87
3872	NASDAQ	PYZ	Wed, Mar 16, 2022	92.83	93.18	90.93	92.82
3871	NASDAQ	PYZ	Tue, Mar 15, 2022	89.87	90.91	88.94	90.84
3870	NASDAQ	PYZ	Mon, Mar 14, 2022	90.58	91.53	89.77	90.03
3869	NASDAQ	PYZ	Fri, Mar 11, 2022	92.25	92.75	91.10	91.22
3868	NASDAQ	PYZ	Thu, Mar 10, 2022	90.22	92.36	90.19	92.33
3867	NASDAQ	PYZ	Wed, Mar 9, 2022	88.24	90.90	88.16	90.44
3866	NASDAQ	PYZ	Tue, Mar 8, 2022	88.43	89.56	86.60	87.59
3865	NASDAQ	PYZ	Mon, Mar 7, 2022	91.49	92.33	88.03	88.37
3864	NASDAQ	PYZ	Fri, Mar 4, 2022	91.20	91.46	89.86	91.46
3863	NASDAQ	PYZ	Thu, Mar 3, 2022	92.31	92.31	90.70	91.86
3862	NASDAQ	PYZ	Wed, Mar 2, 2022	90.23	91.89	90.21	91.55
3861	NASDAQ	PYZ	Tue, Mar 1, 2022	91.18	91.73	88.31	88.57
3860	NASDAQ	PYZ	Mon, Feb 28, 2022	90.54	91.72	90.25	91.02
3859	NASDAQ	PYZ	Fri, Feb 25, 2022	86.70	90.73	86.70	90.73
3858	NASDAQ	PYZ	Thu, Feb 24, 2022	83.33	86.75	83.20	86.56
3857	NASDAQ	PYZ	Wed, Feb 23, 2022	88.31	88.31	85.79	85.89
3856	NASDAQ	PYZ	Tue, Feb 22, 2022	88.48	89.19	86.88	87.28
3855	NASDAQ	PYZ	Fri, Feb 18, 2022	89.53	89.60	88.33	88.56
3854	NASDAQ	PYZ	Thu, Feb 17, 2022	90.82	90.82	89.13	89.42
3853	NASDAQ	PYZ	Wed, Feb 16, 2022	90.38	91.67	90.38	91.52
3852	NASDAQ	PYZ	Tue, Feb 15, 2022	89.35	90.83	89.35	90.83
3851	NASDAQ	PYZ	Mon, Feb 14, 2022	88.95	88.95	87.58	88.13
3850	NASDAQ	PYZ	Fri, Feb 11, 2022	89.85	90.21	88.32	89.30
3849	NASDAQ	PYZ	Thu, Feb 10, 2022	89.80	92.36	89.64	90.13
3848	NASDAQ	PYZ	Wed, Feb 9, 2022	89.93	91.13	89.93	90.94
3847	NASDAQ	PYZ	Tue, Feb 8, 2022	87.13	88.85	87.05	88.85
3846	NASDAQ	PYZ	Mon, Feb 7, 2022	86.19	86.99	85.96	86.19
3845	NASDAQ	PYZ	Fri, Feb 4, 2022	87.18	87.39	85.78	86.79
3844	NASDAQ	PYZ	Thu, Feb 3, 2022	87.21	88.38	86.84	86.84
3843	NASDAQ	PYZ	Wed, Feb 2, 2022	88.43	88.87	87.27	88.46
3842	NASDAQ	PYZ	Tue, Feb 1, 2022	87.61	88.17	86.17	88.17
3841	NASDAQ	PYZ	Mon, Jan 31, 2022	84.42	85.80	84.17	85.75
3840	NASDAQ	PYZ	Fri, Jan 28, 2022	84.10	84.10	82.31	83.84
3839	NASDAQ	PYZ	Thu, Jan 27, 2022	86.22	86.22	83.46	84.10
3838	NASDAQ	PYZ	Wed, Jan 26, 2022	86.51	86.98	84.00	84.30
3837	NASDAQ	PYZ	Tue, Jan 25, 2022	84.31	86.29	83.31	85.33
3836	NASDAQ	PYZ	Mon, Jan 24, 2022	82.55	86.21	81.74	85.96
3835	NASDAQ	PYZ	Fri, Jan 21, 2022	86.88	87.74	84.86	85.05
3834	NASDAQ	PYZ	Thu, Jan 20, 2022	90.78	91.51	88.54	88.54
3833	NASDAQ	PYZ	Wed, Jan 19, 2022	92.49	92.53	90.17	90.17
3832	NASDAQ	PYZ	Tue, Jan 18, 2022	92.93	92.93	91.27	91.58
3831	NASDAQ	PYZ	Fri, Jan 14, 2022	93.64	93.78	92.45	93.71
3830	NASDAQ	PYZ	Thu, Jan 13, 2022	95.15	95.57	93.93	93.94
3829	NASDAQ	PYZ	Wed, Jan 12, 2022	94.64	95.49	94.04	94.64
3828	NASDAQ	PYZ	Tue, Jan 11, 2022	91.52	93.55	91.37	93.55
3827	NASDAQ	PYZ	Mon, Jan 10, 2022	93.16	93.43	91.63	92.32
3826	NASDAQ	PYZ	Fri, Jan 7, 2022	94.00	94.47	93.29	93.98
3825	NASDAQ	PYZ	Thu, Jan 6, 2022	95.17	95.17	93.41	94.29
3824	NASDAQ	PYZ	Wed, Jan 5, 2022	96.68	98.02	95.12	95.12
3823	NASDAQ	PYZ	Tue, Jan 4, 2022	95.70	96.40	95.48	96.10
3822	NASDAQ	PYZ	Mon, Jan 3, 2022	94.88	96.02	94.60	94.71
3821	NASDAQ	PYZ	Fri, Dec 31, 2021	94.23	94.90	94.16	94.61
3820	NASDAQ	PYZ	Thu, Dec 30, 2021	95.31	95.34	94.65	94.67
3819	NASDAQ	PYZ	Wed, Dec 29, 2021	94.47	94.90	94.36	94.80
3818	NASDAQ	PYZ	Tue, Dec 28, 2021	94.95	94.95	94.13	94.44
3817	NASDAQ	PYZ	Mon, Dec 27, 2021	93.39	94.19	92.94	94.15
3816	NASDAQ	PYZ	Thu, Dec 23, 2021	92.16	93.18	92.16	92.88
3815	NASDAQ	PYZ	Wed, Dec 22, 2021	91.08	91.98	91.08	91.95
3814	NASDAQ	PYZ	Tue, Dec 21, 2021	89.07	90.77	89.07	90.73
3813	NASDAQ	PYZ	Mon, Dec 20, 2021	88.86	88.86	86.90	88.06
3812	NASDAQ	PYZ	Fri, Dec 17, 2021	90.05	91.32	89.86	90.83
3811	NASDAQ	PYZ	Thu, Dec 16, 2021	91.56	92.60	90.88	91.02
3810	NASDAQ	PYZ	Wed, Dec 15, 2021	89.59	90.62	87.93	90.55
3809	NASDAQ	PYZ	Tue, Dec 14, 2021	89.50	91.61	89.50	90.44
3808	NASDAQ	PYZ	Mon, Dec 13, 2021	91.55	91.55	90.01	90.16
3807	NASDAQ	PYZ	Fri, Dec 10, 2021	92.21	92.27	91.27	91.80
3806	NASDAQ	PYZ	Thu, Dec 9, 2021	91.31	91.79	91.01	91.52
3805	NASDAQ	PYZ	Wed, Dec 8, 2021	91.64	92.48	91.54	92.16
3804	NASDAQ	PYZ	Tue, Dec 7, 2021	91.83	92.33	91.43	91.51
3803	NASDAQ	PYZ	Mon, Dec 6, 2021	88.79	90.56	88.56	89.67
3802	NASDAQ	PYZ	Fri, Dec 3, 2021	89.34	89.34	87.55	88.38
3801	NASDAQ	PYZ	Thu, Dec 2, 2021	87.20	89.22	87.20	88.80
3800	NASDAQ	PYZ	Wed, Dec 1, 2021	89.88	90.66	86.65	86.65
3799	NASDAQ	PYZ	Tue, Nov 30, 2021	90.20	90.93	87.51	88.18
3798	NASDAQ	PYZ	Mon, Nov 29, 2021	92.93	92.93	90.51	91.25
3797	NASDAQ	PYZ	Fri, Nov 26, 2021	91.00	91.84	89.95	91.55
3796	NASDAQ	PYZ	Wed, Nov 24, 2021	94.43	94.92	94.18	94.27
3795	NASDAQ	PYZ	Tue, Nov 23, 2021	95.68	96.38	94.56	95.21
3794	NASDAQ	PYZ	Mon, Nov 22, 2021	95.12	96.14	95.12	95.17
3793	NASDAQ	PYZ	Fri, Nov 19, 2021	93.70	94.44	93.62	93.62
3792	NASDAQ	PYZ	Thu, Nov 18, 2021	94.56	94.56	93.41	94.16
3791	NASDAQ	PYZ	Wed, Nov 17, 2021	95.12	95.13	94.15	94.15
3790	NASDAQ	PYZ	Tue, Nov 16, 2021	95.21	95.72	95.01	95.13
3789	NASDAQ	PYZ	Mon, Nov 15, 2021	96.92	96.92	95.25	95.67
3788	NASDAQ	PYZ	Fri, Nov 12, 2021	95.86	96.67	95.45	96.56
3787	NASDAQ	PYZ	Thu, Nov 11, 2021	94.81	96.06	94.81	95.61
3786	NASDAQ	PYZ	Wed, Nov 10, 2021	95.15	95.57	93.68	93.73
3785	NASDAQ	PYZ	Tue, Nov 9, 2021	95.34	95.35	95.00	95.27
3784	NASDAQ	PYZ	Mon, Nov 8, 2021	96.37	96.94	95.95	95.96
3783	NASDAQ	PYZ	Fri, Nov 5, 2021	94.40	94.87	94.13	94.75
3782	NASDAQ	PYZ	Thu, Nov 4, 2021	93.88	94.25	92.88	93.26
3781	NASDAQ	PYZ	Wed, Nov 3, 2021	91.98	93.69	91.98	93.43
3780	NASDAQ	PYZ	Tue, Nov 2, 2021	91.35	91.84	90.97	91.70
3779	NASDAQ	PYZ	Mon, Nov 1, 2021	91.53	92.15	91.44	91.77
3778	NASDAQ	PYZ	Fri, Oct 29, 2021	91.04	91.76	90.68	91.14
3777	NASDAQ	PYZ	Thu, Oct 28, 2021	89.77	90.77	89.74	90.77
3776	NASDAQ	PYZ	Wed, Oct 27, 2021	89.79	90.41	88.91	88.91
3775	NASDAQ	PYZ	Tue, Oct 26, 2021	92.40	92.47	91.50	91.81
3774	NASDAQ	PYZ	Mon, Oct 25, 2021	90.87	92.21	90.68	92.09
3773	NASDAQ	PYZ	Fri, Oct 22, 2021	90.15	91.29	90.15	90.24
3772	NASDAQ	PYZ	Thu, Oct 21, 2021	90.14	90.14	88.71	89.71
3771	NASDAQ	PYZ	Wed, Oct 20, 2021	89.59	90.80	89.40	90.53
3770	NASDAQ	PYZ	Tue, Oct 19, 2021	90.73	90.73	89.32	89.54
3769	NASDAQ	PYZ	Mon, Oct 18, 2021	89.12	90.13	88.86	90.10
3768	NASDAQ	PYZ	Fri, Oct 15, 2021	90.00	90.76	89.79	89.84
3767	NASDAQ	PYZ	Thu, Oct 14, 2021	88.52	89.23	88.52	88.69
3766	NASDAQ	PYZ	Wed, Oct 13, 2021	87.56	87.56	86.45	87.49
3765	NASDAQ	PYZ	Tue, Oct 12, 2021	87.35	87.67	87.05	87.29
3764	NASDAQ	PYZ	Mon, Oct 11, 2021	86.87	88.65	86.87	87.08
3763	NASDAQ	PYZ	Fri, Oct 8, 2021	87.25	87.25	86.25	86.31
3762	NASDAQ	PYZ	Thu, Oct 7, 2021	86.64	87.76	86.64	86.90
3761	NASDAQ	PYZ	Wed, Oct 6, 2021	85.03	85.39	83.75	85.20
3760	NASDAQ	PYZ	Tue, Oct 5, 2021	85.95	87.04	85.33	86.68
3759	NASDAQ	PYZ	Mon, Oct 4, 2021	86.04	86.95	84.90	85.47
3758	NASDAQ	PYZ	Fri, Oct 1, 2021	85.18	86.40	83.93	86.01
3757	NASDAQ	PYZ	Thu, Sep 30, 2021	86.05	86.14	84.55	84.76
3756	NASDAQ	PYZ	Wed, Sep 29, 2021	86.41	86.41	85.43	85.52
3755	NASDAQ	PYZ	Tue, Sep 28, 2021	87.39	87.39	85.78	86.31
3754	NASDAQ	PYZ	Mon, Sep 27, 2021	85.26	87.93	85.26	87.51
3753	NASDAQ	PYZ	Fri, Sep 24, 2021	84.62	85.62	84.62	85.34
3752	NASDAQ	PYZ	Thu, Sep 23, 2021	84.38	85.51	84.36	85.51
3751	NASDAQ	PYZ	Wed, Sep 22, 2021	82.90	84.33	82.90	83.47
3750	NASDAQ	PYZ	Tue, Sep 21, 2021	83.45	83.45	80.65	81.81
3749	NASDAQ	PYZ	Mon, Sep 20, 2021	81.94	83.00	80.93	82.50
3748	NASDAQ	PYZ	Fri, Sep 17, 2021	87.01	87.01	84.76	85.47
3747	NASDAQ	PYZ	Thu, Sep 16, 2021	88.44	88.44	86.79	87.46
3746	NASDAQ	PYZ	Wed, Sep 15, 2021	86.64	88.81	86.64	88.80
3745	NASDAQ	PYZ	Tue, Sep 14, 2021	88.55	88.55	86.27	86.27
3744	NASDAQ	PYZ	Mon, Sep 13, 2021	88.64	88.70	87.42	87.62
3743	NASDAQ	PYZ	Fri, Sep 10, 2021	90.30	90.46	88.24	88.24
3742	NASDAQ	PYZ	Thu, Sep 9, 2021	87.98	89.51	87.98	88.41
3741	NASDAQ	PYZ	Wed, Sep 8, 2021	89.06	89.10	87.53	87.90
3740	NASDAQ	PYZ	Tue, Sep 7, 2021	90.04	90.56	89.55	89.66
3739	NASDAQ	PYZ	Fri, Sep 3, 2021	90.99	90.99	89.73	90.37
3738	NASDAQ	PYZ	Thu, Sep 2, 2021	91.50	91.78	90.77	90.89
3737	NASDAQ	PYZ	Wed, Sep 1, 2021	90.74	91.02	88.85	90.56
3736	NASDAQ	PYZ	Tue, Aug 31, 2021	90.31	90.74	90.31	90.57
3735	NASDAQ	PYZ	Mon, Aug 30, 2021	93.07	93.07	91.74	91.74
3734	NASDAQ	PYZ	Fri, Aug 27, 2021	89.87	92.78	89.87	92.32
3733	NASDAQ	PYZ	Thu, Aug 26, 2021	90.49	90.98	89.31	89.31
3732	NASDAQ	PYZ	Wed, Aug 25, 2021	89.75	91.58	89.75	90.69
3731	NASDAQ	PYZ	Tue, Aug 24, 2021	89.59	90.81	89.59	90.27
3730	NASDAQ	PYZ	Mon, Aug 23, 2021	88.03	88.93	88.03	88.77
3729	NASDAQ	PYZ	Fri, Aug 20, 2021	85.97	87.06	85.71	86.87
3728	NASDAQ	PYZ	Thu, Aug 19, 2021	87.42	87.54	85.67	86.04
3727	NASDAQ	PYZ	Wed, Aug 18, 2021	89.38	91.06	89.22	89.23
3726	NASDAQ	PYZ	Tue, Aug 17, 2021	91.13	91.13	88.28	89.55
3725	NASDAQ	PYZ	Mon, Aug 16, 2021	92.51	92.63	90.44	92.07
3724	NASDAQ	PYZ	Fri, Aug 13, 2021	93.96	94.21	93.21	93.46
3723	NASDAQ	PYZ	Thu, Aug 12, 2021	93.58	93.81	91.65	93.63
3722	NASDAQ	PYZ	Wed, Aug 11, 2021	93.14	93.73	92.05	93.64
3721	NASDAQ	PYZ	Tue, Aug 10, 2021	89.42	92.76	89.42	92.66
3720	NASDAQ	PYZ	Mon, Aug 9, 2021	88.17	89.27	87.36	89.03
3719	NASDAQ	PYZ	Fri, Aug 6, 2021	87.05	88.53	87.05	88.28
3718	NASDAQ	PYZ	Thu, Aug 5, 2021	85.95	86.95	85.95	86.20
3717	NASDAQ	PYZ	Wed, Aug 4, 2021	87.77	87.77	85.76	85.76
3716	NASDAQ	PYZ	Tue, Aug 3, 2021	87.26	88.50	85.94	88.48
3715	NASDAQ	PYZ	Mon, Aug 2, 2021	89.39	89.95	87.08	87.08
3714	NASDAQ	PYZ	Fri, Jul 30, 2021	88.68	89.69	88.48	88.55
3713	NASDAQ	PYZ	Thu, Jul 29, 2021	87.66	89.65	87.66	89.12
3712	NASDAQ	PYZ	Wed, Jul 28, 2021	86.13	87.02	84.84	86.69
3711	NASDAQ	PYZ	Tue, Jul 27, 2021	85.07	85.74	84.33	85.11
3710	NASDAQ	PYZ	Mon, Jul 26, 2021	84.71	85.91	84.71	85.86
3709	NASDAQ	PYZ	Fri, Jul 23, 2021	84.84	84.84	83.50	84.46
3708	NASDAQ	PYZ	Thu, Jul 22, 2021	84.36	84.44	83.01	83.92
3707	NASDAQ	PYZ	Wed, Jul 21, 2021	83.58	84.87	83.58	84.80
3706	NASDAQ	PYZ	Tue, Jul 20, 2021	80.41	82.91	79.94	82.52
3705	NASDAQ	PYZ	Mon, Jul 19, 2021	80.23	80.59	78.92	80.03
3704	NASDAQ	PYZ	Fri, Jul 16, 2021	86.06	86.06	82.37	82.40
3703	NASDAQ	PYZ	Thu, Jul 15, 2021	85.31	86.36	84.72	85.32
3702	NASDAQ	PYZ	Wed, Jul 14, 2021	86.87	87.87	85.53	85.55
3701	NASDAQ	PYZ	Tue, Jul 13, 2021	88.00	88.00	86.37	86.48
3700	NASDAQ	PYZ	Mon, Jul 12, 2021	86.75	88.89	86.75	88.60
3699	NASDAQ	PYZ	Fri, Jul 9, 2021	86.44	88.28	86.44	88.02
3698	NASDAQ	PYZ	Thu, Jul 8, 2021	84.21	85.38	83.24	84.87
3697	NASDAQ	PYZ	Wed, Jul 7, 2021	85.47	86.55	84.96	86.36
3696	NASDAQ	PYZ	Tue, Jul 6, 2021	88.20	88.20	85.15	85.38
3695	NASDAQ	PYZ	Fri, Jul 2, 2021	89.13	89.13	87.93	88.37
3694	NASDAQ	PYZ	Thu, Jul 1, 2021	88.55	89.07	88.20	88.70
3693	NASDAQ	PYZ	Wed, Jun 30, 2021	86.90	88.00	86.54	87.99
3692	NASDAQ	PYZ	Tue, Jun 29, 2021	86.74	88.24	86.74	86.88
3691	NASDAQ	PYZ	Mon, Jun 28, 2021	87.78	87.78	86.34	86.86
3690	NASDAQ	PYZ	Fri, Jun 25, 2021	88.98	89.61	87.91	87.91
3689	NASDAQ	PYZ	Thu, Jun 24, 2021	88.23	88.89	87.00	88.81
3688	NASDAQ	PYZ	Wed, Jun 23, 2021	87.25	88.06	87.25	87.29
3687	NASDAQ	PYZ	Tue, Jun 22, 2021	87.07	87.07	85.60	86.75
3686	NASDAQ	PYZ	Mon, Jun 21, 2021	84.85	86.71	84.85	86.66
3685	NASDAQ	PYZ	Fri, Jun 18, 2021	84.88	86.03	84.22	84.36
3684	NASDAQ	PYZ	Thu, Jun 17, 2021	89.50	89.55	84.74	86.46
3683	NASDAQ	PYZ	Wed, Jun 16, 2021	90.60	90.60	89.22	89.79
3682	NASDAQ	PYZ	Tue, Jun 15, 2021	90.61	90.92	89.11	90.72
3681	NASDAQ	PYZ	Mon, Jun 14, 2021	93.56	93.56	90.63	90.94
3680	NASDAQ	PYZ	Fri, Jun 11, 2021	93.71	94.13	92.88	93.16
3679	NASDAQ	PYZ	Thu, Jun 10, 2021	94.69	94.90	92.34	92.34
3678	NASDAQ	PYZ	Wed, Jun 9, 2021	94.50	94.50	93.31	93.31
3677	NASDAQ	PYZ	Tue, Jun 8, 2021	93.78	94.84	92.34	94.39
3676	NASDAQ	PYZ	Mon, Jun 7, 2021	93.91	93.91	92.59	93.05
3675	NASDAQ	PYZ	Fri, Jun 4, 2021	93.76	93.86	92.65	93.54
3674	NASDAQ	PYZ	Thu, Jun 3, 2021	93.31	93.59	91.96	93.12
3673	NASDAQ	PYZ	Wed, Jun 2, 2021	95.77	95.77	93.35	93.69
3672	NASDAQ	PYZ	Tue, Jun 1, 2021	94.31	95.73	93.76	95.07
3671	NASDAQ	PYZ	Fri, May 28, 2021	93.43	93.43	91.67	92.83
3670	NASDAQ	PYZ	Thu, May 27, 2021	91.77	93.31	91.77	93.04
3669	NASDAQ	PYZ	Wed, May 26, 2021	89.64	90.70	89.27	90.58
3668	NASDAQ	PYZ	Tue, May 25, 2021	91.01	91.12	88.97	89.05
3667	NASDAQ	PYZ	Mon, May 24, 2021	90.10	91.13	89.37	90.86
3666	NASDAQ	PYZ	Fri, May 21, 2021	90.60	91.02	89.64	89.86
3665	NASDAQ	PYZ	Thu, May 20, 2021	90.23	90.23	88.56	89.36
3664	NASDAQ	PYZ	Wed, May 19, 2021	90.69	90.69	88.13	89.52
3663	NASDAQ	PYZ	Tue, May 18, 2021	93.90	93.90	91.70	91.70
3662	NASDAQ	PYZ	Mon, May 17, 2021	91.69	93.37	91.16	93.37
3661	NASDAQ	PYZ	Fri, May 14, 2021	90.92	91.69	90.54	91.49
3660	NASDAQ	PYZ	Thu, May 13, 2021	89.03	91.66	88.84	90.54
3659	NASDAQ	PYZ	Wed, May 12, 2021	92.65	93.33	88.75	89.01
3658	NASDAQ	PYZ	Tue, May 11, 2021	90.35	94.03	89.99	93.15
3657	NASDAQ	PYZ	Mon, May 10, 2021	94.38	96.18	91.68	91.83
3656	NASDAQ	PYZ	Fri, May 7, 2021	91.45	94.07	91.01	94.07
3655	NASDAQ	PYZ	Thu, May 6, 2021	92.10	92.10	89.27	91.09
3654	NASDAQ	PYZ	Wed, May 5, 2021	91.28	92.23	90.13	91.14
3653	NASDAQ	PYZ	Tue, May 4, 2021	87.82	90.58	87.82	90.53
3652	NASDAQ	PYZ	Mon, May 3, 2021	87.05	88.59	86.70	88.08
3651	NASDAQ	PYZ	Fri, Apr 30, 2021	86.34	87.26	85.50	85.55
3650	NASDAQ	PYZ	Thu, Apr 29, 2021	88.13	88.13	86.08	87.07
3649	NASDAQ	PYZ	Wed, Apr 28, 2021	87.23	87.78	86.96	87.78
3648	NASDAQ	PYZ	Tue, Apr 27, 2021	86.87	87.28	86.68	87.24
3647	NASDAQ	PYZ	Mon, Apr 26, 2021	85.20	87.40	85.20	87.12
3646	NASDAQ	PYZ	Fri, Apr 23, 2021	83.00	85.04	83.00	84.74
3645	NASDAQ	PYZ	Thu, Apr 22, 2021	82.72	83.88	82.23	82.27
3644	NASDAQ	PYZ	Wed, Apr 21, 2021	81.81	83.37	81.81	83.24
3643	NASDAQ	PYZ	Tue, Apr 20, 2021	83.45	83.45	80.34	81.02
3642	NASDAQ	PYZ	Mon, Apr 19, 2021	85.13	85.52	83.44	84.01
3641	NASDAQ	PYZ	Fri, Apr 16, 2021	84.91	85.27	84.81	85.25
3640	NASDAQ	PYZ	Thu, Apr 15, 2021	84.92	84.92	83.44	84.38
3639	NASDAQ	PYZ	Wed, Apr 14, 2021	82.83	84.74	82.83	83.94
3638	NASDAQ	PYZ	Tue, Apr 13, 2021	81.56	81.93	81.12	81.66
3637	NASDAQ	PYZ	Mon, Apr 12, 2021	82.79	82.79	82.33	82.60
3636	NASDAQ	PYZ	Fri, Apr 9, 2021	81.83	82.66	81.83	82.54
3635	NASDAQ	PYZ	Thu, Apr 8, 2021	82.40	82.40	81.36	82.21
3634	NASDAQ	PYZ	Wed, Apr 7, 2021	83.71	83.84	82.52	82.64
3633	NASDAQ	PYZ	Tue, Apr 6, 2021	84.56	85.12	83.77	83.95
3632	NASDAQ	PYZ	Mon, Apr 5, 2021	85.72	88.51	83.62	84.42
3631	NASDAQ	PYZ	Thu, Apr 1, 2021	83.71	83.92	82.67	83.44
3630	NASDAQ	PYZ	Wed, Mar 31, 2021	82.86	83.74	82.65	83.05
3629	NASDAQ	PYZ	Tue, Mar 30, 2021	81.64	82.47	81.64	82.08
3628	NASDAQ	PYZ	Mon, Mar 29, 2021	82.40	83.45	81.31	81.31
3627	NASDAQ	PYZ	Fri, Mar 26, 2021	80.68	82.80	80.42	82.80
3626	NASDAQ	PYZ	Thu, Mar 25, 2021	77.04	79.63	76.04	79.63
3625	NASDAQ	PYZ	Wed, Mar 24, 2021	79.45	80.36	77.77	77.94
3624	NASDAQ	PYZ	Tue, Mar 23, 2021	81.20	81.20	77.45	77.68
3623	NASDAQ	PYZ	Mon, Mar 22, 2021	83.22	83.22	81.71	82.25
3622	NASDAQ	PYZ	Fri, Mar 19, 2021	84.10	84.10	81.96	83.21
3621	NASDAQ	PYZ	Thu, Mar 18, 2021	84.73	86.58	83.56	83.56
3620	NASDAQ	PYZ	Wed, Mar 17, 2021	82.50	84.81	82.36	84.60
3619	NASDAQ	PYZ	Tue, Mar 16, 2021	84.84	84.84	82.20	82.48
3618	NASDAQ	PYZ	Mon, Mar 15, 2021	85.37	85.37	83.25	84.36
3617	NASDAQ	PYZ	Fri, Mar 12, 2021	84.20	85.47	84.13	85.21
3616	NASDAQ	PYZ	Thu, Mar 11, 2021	84.75	85.45	84.20	84.39
3615	NASDAQ	PYZ	Wed, Mar 10, 2021	81.70	83.68	80.73	82.66
3614	NASDAQ	PYZ	Tue, Mar 9, 2021	78.70	80.62	78.70	80.15
3613	NASDAQ	PYZ	Mon, Mar 8, 2021	78.75	80.06	78.75	79.05
3612	NASDAQ	PYZ	Fri, Mar 5, 2021	77.37	78.16	73.99	78.16
3611	NASDAQ	PYZ	Thu, Mar 4, 2021	78.54	78.78	74.00	75.88
3610	NASDAQ	PYZ	Wed, Mar 3, 2021	79.35	80.18	78.57	78.73
3609	NASDAQ	PYZ	Tue, Mar 2, 2021	79.12	79.99	78.63	78.73
3608	NASDAQ	PYZ	Mon, Mar 1, 2021	78.42	78.75	77.87	78.36
3607	NASDAQ	PYZ	Fri, Feb 26, 2021	76.97	76.97	75.80	76.26
3606	NASDAQ	PYZ	Thu, Feb 25, 2021	81.40	81.40	77.51	77.56
3605	NASDAQ	PYZ	Wed, Feb 24, 2021	79.13	81.61	79.00	81.59
3604	NASDAQ	PYZ	Tue, Feb 23, 2021	78.78	78.78	77.14	78.69
3603	NASDAQ	PYZ	Mon, Feb 22, 2021	77.90	80.36	77.90	79.49
3602	NASDAQ	PYZ	Fri, Feb 19, 2021	76.65	77.26	76.65	77.26
3601	NASDAQ	PYZ	Thu, Feb 18, 2021	76.23	76.64	75.13	75.13
3600	NASDAQ	PYZ	Wed, Feb 17, 2021	77.44	77.64	76.46	77.10
3599	NASDAQ	PYZ	Tue, Feb 16, 2021	77.55	78.08	77.35	77.52
3598	NASDAQ	PYZ	Fri, Feb 12, 2021	75.70	76.79	75.70	76.54
3597	NASDAQ	PYZ	Thu, Feb 11, 2021	75.43	76.37	74.94	75.51
3596	NASDAQ	PYZ	Wed, Feb 10, 2021	76.48	76.48	75.53	75.53
3595	NASDAQ	PYZ	Tue, Feb 9, 2021	76.04	76.60	75.68	76.10
3594	NASDAQ	PYZ	Mon, Feb 8, 2021	76.59	76.99	76.48	76.99
3593	NASDAQ	PYZ	Fri, Feb 5, 2021	74.42	75.20	74.42	74.88
3592	NASDAQ	PYZ	Thu, Feb 4, 2021	72.68	73.63	72.66	73.43
3591	NASDAQ	PYZ	Wed, Feb 3, 2021	72.34	72.93	72.16	72.69
3590	NASDAQ	PYZ	Tue, Feb 2, 2021	72.99	73.04	72.15	72.55
3589	NASDAQ	PYZ	Mon, Feb 1, 2021	72.46	73.06	71.30	73.02
3588	NASDAQ	PYZ	Fri, Jan 29, 2021	71.90	71.90	69.49	69.70
3587	NASDAQ	PYZ	Thu, Jan 28, 2021	71.09	71.93	71.09	71.80
3586	NASDAQ	PYZ	Wed, Jan 27, 2021	70.10	70.31	68.00	70.31
3585	NASDAQ	PYZ	Tue, Jan 26, 2021	74.43	74.43	71.85	71.85
3584	NASDAQ	PYZ	Mon, Jan 25, 2021	74.49	74.49	72.65	73.71
3583	NASDAQ	PYZ	Fri, Jan 22, 2021	73.39	74.51	73.39	74.51
3582	NASDAQ	PYZ	Thu, Jan 21, 2021	75.76	75.76	74.58	74.73
3581	NASDAQ	PYZ	Wed, Jan 20, 2021	77.62	77.62	76.39	76.60
3580	NASDAQ	PYZ	Tue, Jan 19, 2021	77.05	77.10	76.78	76.87
3579	NASDAQ	PYZ	Fri, Jan 15, 2021	77.24	77.24	76.03	76.08
3578	NASDAQ	PYZ	Thu, Jan 14, 2021	78.08	78.79	78.08	78.54
3577	NASDAQ	PYZ	Wed, Jan 13, 2021	78.75	78.75	77.34	77.48
3576	NASDAQ	PYZ	Tue, Jan 12, 2021	77.48	79.18	77.48	79.18
3575	NASDAQ	PYZ	Mon, Jan 11, 2021	76.31	77.78	75.71	77.53
3574	NASDAQ	PYZ	Fri, Jan 8, 2021	79.11	79.11	77.09	77.79
3573	NASDAQ	PYZ	Thu, Jan 7, 2021	78.73	79.67	78.29	78.75
3572	NASDAQ	PYZ	Wed, Jan 6, 2021	74.81	78.08	74.81	77.78
3571	NASDAQ	PYZ	Tue, Jan 5, 2021	71.02	73.93	71.02	73.65
3570	NASDAQ	PYZ	Mon, Jan 4, 2021	73.05	73.05	70.65	70.97
3569	NASDAQ	PYZ	Thu, Dec 31, 2020	71.10	71.74	71.10	71.56
3568	NASDAQ	PYZ	Wed, Dec 30, 2020	71.35	71.59	71.20	71.51
3567	NASDAQ	PYZ	Tue, Dec 29, 2020	70.77	70.77	69.51	69.81
3566	NASDAQ	PYZ	Mon, Dec 28, 2020	71.24	71.24	70.82	70.91
3565	NASDAQ	PYZ	Thu, Dec 24, 2020	70.54	70.73	70.54	70.73
3564	NASDAQ	PYZ	Wed, Dec 23, 2020	70.71	71.49	70.71	70.78
3563	NASDAQ	PYZ	Tue, Dec 22, 2020	70.66	70.66	70.04	70.11
3562	NASDAQ	PYZ	Mon, Dec 21, 2020	69.93	70.75	69.34	70.64
3561	NASDAQ	PYZ	Fri, Dec 18, 2020	71.20	71.23	70.60	70.71
3560	NASDAQ	PYZ	Thu, Dec 17, 2020	70.74	71.30	70.74	71.18
3559	NASDAQ	PYZ	Wed, Dec 16, 2020	69.85	69.85	69.85	69.85
3558	NASDAQ	PYZ	Tue, Dec 15, 2020	69.38	69.49	69.38	69.49
3557	NASDAQ	PYZ	Mon, Dec 14, 2020	70.46	70.46	68.66	68.66
3556	NASDAQ	PYZ	Fri, Dec 11, 2020	70.06	70.06	69.38	69.70
3555	NASDAQ	PYZ	Thu, Dec 10, 2020	70.22	70.55	69.86	70.53
3554	NASDAQ	PYZ	Wed, Dec 9, 2020	70.49	70.95	69.29	69.99
3553	NASDAQ	PYZ	Tue, Dec 8, 2020	69.73	70.24	69.73	70.22
3552	NASDAQ	PYZ	Mon, Dec 7, 2020	69.64	70.34	69.37	69.42
3551	NASDAQ	PYZ	Fri, Dec 4, 2020	68.99	69.86	68.99	69.86
3550	NASDAQ	PYZ	Thu, Dec 3, 2020	68.50	68.50	67.73	67.73
3549	NASDAQ	PYZ	Wed, Dec 2, 2020	67.82	68.25	67.82	68.15
3548	NASDAQ	PYZ	Tue, Dec 1, 2020	68.42	68.42	67.92	68.12
3547	NASDAQ	PYZ	Mon, Nov 30, 2020	67.66	67.66	66.63	66.71
3546	NASDAQ	PYZ	Fri, Nov 27, 2020	67.67	67.67	67.67	67.67
3545	NASDAQ	PYZ	Wed, Nov 25, 2020	67.70	67.80	67.70	67.80
3544	NASDAQ	PYZ	Tue, Nov 24, 2020	67.66	68.45	67.58	68.45
3543	NASDAQ	PYZ	Mon, Nov 23, 2020	65.65	66.62	65.65	66.54
3542	NASDAQ	PYZ	Fri, Nov 20, 2020	65.46	65.47	65.14	65.29
3541	NASDAQ	PYZ	Thu, Nov 19, 2020	64.58	65.26	64.58	65.26
3540	NASDAQ	PYZ	Wed, Nov 18, 2020	66.42	66.42	65.10	65.10
3539	NASDAQ	PYZ	Tue, Nov 17, 2020	65.16	66.13	65.16	66.13
3538	NASDAQ	PYZ	Mon, Nov 16, 2020	65.20	65.93	65.16	65.76
3537	NASDAQ	PYZ	Fri, Nov 13, 2020	63.49	64.09	63.34	64.09
3536	NASDAQ	PYZ	Thu, Nov 12, 2020	63.20	63.29	62.04	62.16
3535	NASDAQ	PYZ	Wed, Nov 11, 2020	63.97	63.97	62.92	63.34
3534	NASDAQ	PYZ	Tue, Nov 10, 2020	63.96	64.04	63.29	64.00
3533	NASDAQ	PYZ	Mon, Nov 9, 2020	64.55	65.92	63.39	63.94
3532	NASDAQ	PYZ	Fri, Nov 6, 2020	61.70	62.43	61.70	61.98
3531	NASDAQ	PYZ	Thu, Nov 5, 2020	59.38	61.53	59.38	61.53
3530	NASDAQ	PYZ	Wed, Nov 4, 2020	59.20	59.30	58.22	58.56
3529	NASDAQ	PYZ	Tue, Nov 3, 2020	60.07	60.38	59.74	60.38
3528	NASDAQ	PYZ	Mon, Nov 2, 2020	57.96	59.24	57.96	58.99
3527	NASDAQ	PYZ	Fri, Oct 30, 2020	57.16	57.55	56.50	56.88
3526	NASDAQ	PYZ	Thu, Oct 29, 2020	57.00	57.62	57.00	57.62
3525	NASDAQ	PYZ	Wed, Oct 28, 2020	56.75	56.90	56.32	56.32
3524	NASDAQ	PYZ	Tue, Oct 27, 2020	58.92	58.97	58.36	58.36
3523	NASDAQ	PYZ	Mon, Oct 26, 2020	60.23	60.23	58.84	59.04
3522	NASDAQ	PYZ	Fri, Oct 23, 2020	60.50	60.72	60.50	60.66
3521	NASDAQ	PYZ	Thu, Oct 22, 2020	60.12	60.38	59.86	60.38
3520	NASDAQ	PYZ	Wed, Oct 21, 2020	60.79	60.79	60.06	60.06
3519	NASDAQ	PYZ	Tue, Oct 20, 2020	60.35	60.62	60.05	60.05
3518	NASDAQ	PYZ	Mon, Oct 19, 2020	60.52	60.87	59.69	59.69
3517	NASDAQ	PYZ	Fri, Oct 16, 2020	60.48	60.48	60.10	60.13
3516	NASDAQ	PYZ	Thu, Oct 15, 2020	59.84	60.23	58.98	60.16
3515	NASDAQ	PYZ	Wed, Oct 14, 2020	59.62	60.36	59.62	60.23
3514	NASDAQ	PYZ	Tue, Oct 13, 2020	59.39	59.62	59.39	59.55
3513	NASDAQ	PYZ	Mon, Oct 12, 2020	60.14	60.28	60.09	60.09
3512	NASDAQ	PYZ	Fri, Oct 9, 2020	60.50	60.50	60.01	60.14
3511	NASDAQ	PYZ	Thu, Oct 8, 2020	60.11	60.11	59.48	59.97
3510	NASDAQ	PYZ	Wed, Oct 7, 2020	58.06	59.30	57.72	59.22
3509	NASDAQ	PYZ	Tue, Oct 6, 2020	58.50	59.13	57.20	57.20
3508	NASDAQ	PYZ	Mon, Oct 5, 2020	58.04	58.13	57.62	57.97
3507	NASDAQ	PYZ	Fri, Oct 2, 2020	54.77	56.22	54.77	56.22
3506	NASDAQ	PYZ	Thu, Oct 1, 2020	55.96	55.96	55.17	55.21
3505	NASDAQ	PYZ	Wed, Sep 30, 2020	55.94	55.94	55.49	55.49
3504	NASDAQ	PYZ	Tue, Sep 29, 2020	55.58	55.58	54.80	55.07
3503	NASDAQ	PYZ	Mon, Sep 28, 2020	54.64	55.55	54.64	55.55
3502	NASDAQ	PYZ	Fri, Sep 25, 2020	53.58	54.23	53.50	54.22
3501	NASDAQ	PYZ	Thu, Sep 24, 2020	54.24	54.24	53.92	53.92
3500	NASDAQ	PYZ	Wed, Sep 23, 2020	55.09	55.21	53.68	53.68
3499	NASDAQ	PYZ	Tue, Sep 22, 2020	55.26	55.46	55.25	55.46
3498	NASDAQ	PYZ	Mon, Sep 21, 2020	56.32	56.39	55.15	55.50
3497	NASDAQ	PYZ	Fri, Sep 18, 2020	58.93	59.50	58.52	58.52
3496	NASDAQ	PYZ	Thu, Sep 17, 2020	59.06	59.15	59.06	59.15
3495	NASDAQ	PYZ	Wed, Sep 16, 2020	59.03	59.03	58.56	58.56
3494	NASDAQ	PYZ	Tue, Sep 15, 2020	58.61	58.77	58.61	58.70
3493	NASDAQ	PYZ	Mon, Sep 14, 2020	58.17	58.44	58.15	58.44
3492	NASDAQ	PYZ	Fri, Sep 11, 2020	57.15	57.60	56.95	57.31
3491	NASDAQ	PYZ	Thu, Sep 10, 2020	57.44	57.72	57.13	57.13
3490	NASDAQ	PYZ	Wed, Sep 9, 2020	56.89	57.46	56.89	57.46
3489	NASDAQ	PYZ	Tue, Sep 8, 2020	55.91	56.84	55.91	56.34
3488	NASDAQ	PYZ	Fri, Sep 4, 2020	58.04	58.04	56.41	57.52
3487	NASDAQ	PYZ	Thu, Sep 3, 2020	58.58	58.64	57.92	57.92
3486	NASDAQ	PYZ	Wed, Sep 2, 2020	57.73	58.32	57.69	58.32
3485	NASDAQ	PYZ	Tue, Sep 1, 2020	56.79	57.74	56.79	57.74
3484	NASDAQ	PYZ	Mon, Aug 31, 2020	57.08	57.08	57.08	57.08
3483	NASDAQ	PYZ	Fri, Aug 28, 2020	57.10	57.10	57.10	57.10
3482	NASDAQ	PYZ	Thu, Aug 27, 2020	57.05	57.05	56.78	56.95
3481	NASDAQ	PYZ	Wed, Aug 26, 2020	57.05	57.05	56.91	57.05
3480	NASDAQ	PYZ	Tue, Aug 25, 2020	56.64	56.91	56.61	56.91
3479	NASDAQ	PYZ	Mon, Aug 24, 2020	56.29	57.28	56.29	57.23
3478	NASDAQ	PYZ	Fri, Aug 21, 2020	56.01	56.01	56.01	56.01
3477	NASDAQ	PYZ	Thu, Aug 20, 2020	56.09	56.86	56.09	56.86
3476	NASDAQ	PYZ	Wed, Aug 19, 2020	0.00	0.00	0.00	57.14
3475	NASDAQ	PYZ	Tue, Aug 18, 2020	57.33	57.33	57.14	57.14
3474	NASDAQ	PYZ	Mon, Aug 17, 2020	57.61	57.65	57.39	57.39
3473	NASDAQ	PYZ	Fri, Aug 14, 2020	57.25	57.25	57.17	57.17
3472	NASDAQ	PYZ	Thu, Aug 13, 2020	57.43	57.43	57.43	57.43
3471	NASDAQ	PYZ	Wed, Aug 12, 2020	57.60	57.79	57.48	57.48
3470	NASDAQ	PYZ	Tue, Aug 11, 2020	58.00	58.00	57.26	57.26
3469	NASDAQ	PYZ	Mon, Aug 10, 2020	56.14	57.61	56.14	57.50
3468	NASDAQ	PYZ	Fri, Aug 7, 2020	55.49	55.49	55.49	55.49
3467	NASDAQ	PYZ	Thu, Aug 6, 2020	0.00	0.00	0.00	56.44
3466	NASDAQ	PYZ	Wed, Aug 5, 2020	56.30	56.75	56.30	56.44
3465	NASDAQ	PYZ	Tue, Aug 4, 2020	54.19	55.24	54.19	55.24
3464	NASDAQ	PYZ	Mon, Aug 3, 2020	54.22	54.84	54.13	54.62
3463	NASDAQ	PYZ	Fri, Jul 31, 2020	53.55	54.11	53.55	54.11
3462	NASDAQ	PYZ	Thu, Jul 30, 2020	54.46	54.50	54.25	54.35
3461	NASDAQ	PYZ	Wed, Jul 29, 2020	55.12	55.89	55.12	55.81
3460	NASDAQ	PYZ	Tue, Jul 28, 2020	55.33	55.33	54.86	54.86
3459	NASDAQ	PYZ	Mon, Jul 27, 2020	55.29	56.00	55.29	56.00
3458	NASDAQ	PYZ	Fri, Jul 24, 2020	55.05	55.10	55.05	55.10
3457	NASDAQ	PYZ	Thu, Jul 23, 2020	55.28	55.72	55.28	55.34
3456	NASDAQ	PYZ	Wed, Jul 22, 2020	54.54	55.39	54.54	55.39
3455	NASDAQ	PYZ	Tue, Jul 21, 2020	54.84	55.11	54.84	54.84
3454	NASDAQ	PYZ	Mon, Jul 20, 2020	54.31	54.31	54.31	54.31
3453	NASDAQ	PYZ	Fri, Jul 17, 2020	54.76	54.97	54.76	54.97
3452	NASDAQ	PYZ	Thu, Jul 16, 2020	54.60	54.60	54.31	54.44
3451	NASDAQ	PYZ	Wed, Jul 15, 2020	54.55	54.65	54.55	54.65
3450	NASDAQ	PYZ	Tue, Jul 14, 2020	0.00	0.00	0.00	51.77
3449	NASDAQ	PYZ	Mon, Jul 13, 2020	52.43	52.78	51.77	51.77
3448	NASDAQ	PYZ	Fri, Jul 10, 2020	50.70	51.78	50.70	51.78
3447	NASDAQ	PYZ	Thu, Jul 9, 2020	51.18	51.18	49.81	50.31
3446	NASDAQ	PYZ	Wed, Jul 8, 2020	51.00	51.06	50.80	51.06
3445	NASDAQ	PYZ	Tue, Jul 7, 2020	51.50	52.02	51.50	52.02
3444	NASDAQ	PYZ	Mon, Jul 6, 2020	51.92	52.11	51.70	52.11
3443	NASDAQ	PYZ	Thu, Jul 2, 2020	52.04	52.04	51.04	51.09
3442	NASDAQ	PYZ	Wed, Jul 1, 2020	51.26	51.30	50.02	50.06
3441	NASDAQ	PYZ	Tue, Jun 30, 2020	50.68	51.05	50.68	51.05
3440	NASDAQ	PYZ	Mon, Jun 29, 2020	49.00	50.12	49.00	50.12
3439	NASDAQ	PYZ	Fri, Jun 26, 2020	48.92	48.92	48.62	48.80
3438	NASDAQ	PYZ	Thu, Jun 25, 2020	0.00	0.00	0.00	48.91
3437	NASDAQ	PYZ	Wed, Jun 24, 2020	50.06	50.06	48.89	48.91
3436	NASDAQ	PYZ	Tue, Jun 23, 2020	50.98	50.98	50.75	50.75
3435	NASDAQ	PYZ	Mon, Jun 22, 2020	50.87	50.87	50.87	50.87
3434	NASDAQ	PYZ	Fri, Jun 19, 2020	51.90	51.90	50.66	51.13
3433	NASDAQ	PYZ	Thu, Jun 18, 2020	51.41	51.42	51.35	51.35
3432	NASDAQ	PYZ	Wed, Jun 17, 2020	52.58	52.58	52.06	52.06
3431	NASDAQ	PYZ	Tue, Jun 16, 2020	52.41	53.06	52.41	52.53
3430	NASDAQ	PYZ	Mon, Jun 15, 2020	50.60	51.10	50.60	51.10
3429	NASDAQ	PYZ	Fri, Jun 12, 2020	51.16	51.16	49.96	50.91
3428	NASDAQ	PYZ	Thu, Jun 11, 2020	53.13	53.13	49.63	49.63
3427	NASDAQ	PYZ	Wed, Jun 10, 2020	55.26	55.26	54.55	54.55
3426	NASDAQ	PYZ	Tue, Jun 9, 2020	55.78	55.78	55.19	55.50
3425	NASDAQ	PYZ	Mon, Jun 8, 2020	56.17	56.48	55.70	55.70
3424	NASDAQ	PYZ	Fri, Jun 5, 2020	55.65	55.97	55.38	55.38
3423	NASDAQ	PYZ	Thu, Jun 4, 2020	53.02	53.91	53.02	53.91
3422	NASDAQ	PYZ	Wed, Jun 3, 2020	53.06	53.71	53.06	53.63
3421	NASDAQ	PYZ	Tue, Jun 2, 2020	52.02	52.27	51.88	52.05
3420	NASDAQ	PYZ	Mon, Jun 1, 2020	0.00	0.00	0.00	50.66
3419	NASDAQ	PYZ	Fri, May 29, 2020	50.25	50.98	50.25	50.66
3418	NASDAQ	PYZ	Thu, May 28, 2020	0.00	0.00	0.00	51.50
3417	NASDAQ	PYZ	Wed, May 27, 2020	51.50	51.50	51.50	51.50
3416	NASDAQ	PYZ	Tue, May 26, 2020	50.45	50.51	50.18	50.20
3415	NASDAQ	PYZ	Fri, May 22, 2020	48.34	48.45	48.34	48.45
3414	NASDAQ	PYZ	Thu, May 21, 2020	0.00	0.00	0.00	48.61
3413	NASDAQ	PYZ	Wed, May 20, 2020	48.91	48.91	48.54	48.61
3412	NASDAQ	PYZ	Tue, May 19, 2020	0.00	0.00	0.00	48.05
3411	NASDAQ	PYZ	Mon, May 18, 2020	47.65	48.05	47.65	48.05
3410	NASDAQ	PYZ	Fri, May 15, 2020	45.20	45.37	45.16	45.37
3409	NASDAQ	PYZ	Thu, May 14, 2020	44.07	44.96	44.04	44.89
3408	NASDAQ	PYZ	Wed, May 13, 2020	45.38	45.44	44.41	44.63
3407	NASDAQ	PYZ	Tue, May 12, 2020	47.67	47.67	46.26	46.26
3406	NASDAQ	PYZ	Mon, May 11, 2020	47.29	47.64	46.97	47.64
3405	NASDAQ	PYZ	Fri, May 8, 2020	47.00	48.46	47.00	48.46
3404	NASDAQ	PYZ	Thu, May 7, 2020	46.10	47.13	46.10	46.71
3403	NASDAQ	PYZ	Wed, May 6, 2020	46.27	46.27	45.83	45.83
3402	NASDAQ	PYZ	Tue, May 5, 2020	46.83	47.33	46.47	46.47
3401	NASDAQ	PYZ	Mon, May 4, 2020	45.70	46.00	45.70	46.00
3400	NASDAQ	PYZ	Fri, May 1, 2020	0.00	0.00	0.00	47.57
3399	NASDAQ	PYZ	Thu, Apr 30, 2020	49.09	49.09	47.51	47.57
3398	NASDAQ	PYZ	Wed, Apr 29, 2020	48.41	49.44	48.41	49.44
3397	NASDAQ	PYZ	Tue, Apr 28, 2020	47.23	47.91	47.14	47.14
3396	NASDAQ	PYZ	Mon, Apr 27, 2020	45.25	46.98	45.25	46.88
3395	NASDAQ	PYZ	Fri, Apr 24, 2020	44.69	45.41	44.69	45.41
3394	NASDAQ	PYZ	Thu, Apr 23, 2020	45.14	45.14	44.35	44.57
3393	NASDAQ	PYZ	Wed, Apr 22, 2020	43.38	43.59	43.23	43.59
3392	NASDAQ	PYZ	Tue, Apr 21, 2020	42.03	42.83	42.03	42.73
3391	NASDAQ	PYZ	Mon, Apr 20, 2020	43.58	44.44	43.28	43.58
3390	NASDAQ	PYZ	Fri, Apr 17, 2020	44.78	44.79	44.34	44.66
3389	NASDAQ	PYZ	Thu, Apr 16, 2020	43.01	43.27	42.28	43.22
3388	NASDAQ	PYZ	Wed, Apr 15, 2020	43.10	43.53	43.10	43.35
3387	NASDAQ	PYZ	Tue, Apr 14, 2020	46.30	46.30	45.70	45.77
3386	NASDAQ	PYZ	Mon, Apr 13, 2020	46.17	46.17	44.88	45.43
3385	NASDAQ	PYZ	Thu, Apr 9, 2020	45.27	46.75	45.27	46.72
3384	NASDAQ	PYZ	Wed, Apr 8, 2020	0.00	0.00	0.00	42.79
3383	NASDAQ	PYZ	Tue, Apr 7, 2020	43.59	43.59	42.30	42.79
3382	NASDAQ	PYZ	Mon, Apr 6, 2020	40.72	41.41	40.53	41.35
3381	NASDAQ	PYZ	Fri, Apr 3, 2020	39.02	39.73	38.28	38.42
3380	NASDAQ	PYZ	Thu, Apr 2, 2020	38.90	40.28	38.36	38.51
3379	NASDAQ	PYZ	Wed, Apr 1, 2020	39.35	39.35	38.93	38.94
3378	NASDAQ	PYZ	Tue, Mar 31, 2020	41.08	41.21	40.78	41.08
3377	NASDAQ	PYZ	Mon, Mar 30, 2020	40.32	41.05	39.81	41.05
3376	NASDAQ	PYZ	Fri, Mar 27, 2020	39.76	40.23	39.76	39.85
3375	NASDAQ	PYZ	Thu, Mar 26, 2020	39.87	41.96	39.87	41.96
3374	NASDAQ	PYZ	Wed, Mar 25, 2020	38.21	41.06	38.21	40.47
3373	NASDAQ	PYZ	Tue, Mar 24, 2020	36.79	38.58	36.79	38.41
3372	NASDAQ	PYZ	Mon, Mar 23, 2020	35.00	35.50	34.23	34.60
3371	NASDAQ	PYZ	Fri, Mar 20, 2020	37.67	37.79	35.50	35.74
3370	NASDAQ	PYZ	Thu, Mar 19, 2020	35.60	38.37	34.89	38.18
3369	NASDAQ	PYZ	Wed, Mar 18, 2020	37.91	37.91	35.03	36.13
3368	NASDAQ	PYZ	Tue, Mar 17, 2020	38.14	40.10	37.47	40.10
3367	NASDAQ	PYZ	Mon, Mar 16, 2020	37.41	39.51	37.41	37.61
3366	NASDAQ	PYZ	Fri, Mar 13, 2020	42.09	42.15	39.45	42.15
3365	NASDAQ	PYZ	Thu, Mar 12, 2020	40.64	41.85	39.59	39.80
3364	NASDAQ	PYZ	Wed, Mar 11, 2020	46.03	46.04	43.51	44.13
3363	NASDAQ	PYZ	Tue, Mar 10, 2020	46.66	47.35	44.93	47.35
3362	NASDAQ	PYZ	Mon, Mar 9, 2020	46.64	47.07	45.46	45.70
3361	NASDAQ	PYZ	Fri, Mar 6, 2020	51.27	51.39	50.76	51.37
3360	NASDAQ	PYZ	Thu, Mar 5, 2020	53.08	53.08	52.59	52.79
3359	NASDAQ	PYZ	Wed, Mar 4, 2020	53.60	54.42	53.24	54.42
3358	NASDAQ	PYZ	Tue, Mar 3, 2020	53.20	54.22	52.95	52.95
3357	NASDAQ	PYZ	Mon, Mar 2, 2020	53.11	53.55	52.59	53.55
3356	NASDAQ	PYZ	Fri, Feb 28, 2020	51.09	52.00	50.78	51.43
3355	NASDAQ	PYZ	Thu, Feb 27, 2020	53.78	54.34	52.57	52.57
3354	NASDAQ	PYZ	Wed, Feb 26, 2020	56.42	56.42	55.10	55.10
3353	NASDAQ	PYZ	Tue, Feb 25, 2020	0.00	0.00	0.00	58.04
3352	NASDAQ	PYZ	Mon, Feb 24, 2020	58.05	58.09	58.04	58.04
3351	NASDAQ	PYZ	Fri, Feb 21, 2020	59.80	59.90	59.77	59.80
3350	NASDAQ	PYZ	Thu, Feb 20, 2020	60.14	60.15	60.14	60.15
3349	NASDAQ	PYZ	Wed, Feb 19, 2020	59.51	60.36	59.51	60.25
3348	NASDAQ	PYZ	Tue, Feb 18, 2020	59.70	59.70	59.42	59.66
3347	NASDAQ	PYZ	Fri, Feb 14, 2020	60.17	60.18	60.17	60.18
3346	NASDAQ	PYZ	Thu, Feb 13, 2020	60.06	60.53	60.06	60.27
3345	NASDAQ	PYZ	Wed, Feb 12, 2020	60.72	60.72	60.59	60.59
3344	NASDAQ	PYZ	Tue, Feb 11, 2020	59.15	60.39	59.15	60.39
3343	NASDAQ	PYZ	Mon, Feb 10, 2020	58.96	58.96	58.96	58.96
3342	NASDAQ	PYZ	Fri, Feb 7, 2020	59.35	59.37	59.30	59.30
3341	NASDAQ	PYZ	Thu, Feb 6, 2020	60.83	60.83	60.60	60.60
3340	NASDAQ	PYZ	Wed, Feb 5, 2020	60.24	60.70	60.24	60.70
3339	NASDAQ	PYZ	Tue, Feb 4, 2020	58.72	59.35	58.72	59.32
3338	NASDAQ	PYZ	Mon, Feb 3, 2020	58.02	58.22	58.02	58.22
3337	NASDAQ	PYZ	Fri, Jan 31, 2020	58.33	58.33	57.68	57.68
3336	NASDAQ	PYZ	Thu, Jan 30, 2020	58.21	58.90	58.21	58.90
3335	NASDAQ	PYZ	Wed, Jan 29, 2020	58.80	59.16	58.80	59.02
3334	NASDAQ	PYZ	Tue, Jan 28, 2020	58.64	58.76	58.61	58.61
3333	NASDAQ	PYZ	Mon, Jan 27, 2020	58.00	58.51	58.00	58.51
3332	NASDAQ	PYZ	Fri, Jan 24, 2020	59.77	59.77	59.29	59.29
3331	NASDAQ	PYZ	Thu, Jan 23, 2020	59.71	60.23	59.71	60.13
3330	NASDAQ	PYZ	Wed, Jan 22, 2020	60.52	60.52	60.13	60.13
3329	NASDAQ	PYZ	Tue, Jan 21, 2020	61.37	61.37	60.55	60.55
3328	NASDAQ	PYZ	Fri, Jan 17, 2020	61.82	61.82	61.57	61.57
3327	NASDAQ	PYZ	Thu, Jan 16, 2020	61.58	61.92	61.58	61.86
3326	NASDAQ	PYZ	Wed, Jan 15, 2020	61.57	61.57	61.50	61.50
3325	NASDAQ	PYZ	Tue, Jan 14, 2020	60.83	61.52	60.83	61.27
3324	NASDAQ	PYZ	Mon, Jan 13, 2020	60.83	60.93	60.79	60.93
3323	NASDAQ	PYZ	Fri, Jan 10, 2020	60.71	60.71	60.30	60.30
3322	NASDAQ	PYZ	Thu, Jan 9, 2020	60.70	60.82	60.70	60.75
3321	NASDAQ	PYZ	Wed, Jan 8, 2020	61.09	61.09	60.93	60.93
3320	NASDAQ	PYZ	Tue, Jan 7, 2020	61.25	61.81	61.25	61.73
3319	NASDAQ	PYZ	Mon, Jan 6, 2020	61.70	61.70	60.82	61.62
3318	NASDAQ	PYZ	Fri, Jan 3, 2020	61.65	61.77	61.65	61.69
3317	NASDAQ	PYZ	Thu, Jan 2, 2020	63.15	63.15	62.34	62.57
3316	NASDAQ	PYZ	Tue, Dec 31, 2019	62.68	62.95	62.67	62.95
3315	NASDAQ	PYZ	Mon, Dec 30, 2019	62.48	62.86	62.48	62.61
3314	NASDAQ	PYZ	Fri, Dec 27, 2019	63.12	63.12	62.63	62.63
3313	NASDAQ	PYZ	Thu, Dec 26, 2019	62.95	62.98	62.95	62.98
3312	NASDAQ	PYZ	Tue, Dec 24, 2019	62.94	62.94	62.75	62.83
3311	NASDAQ	PYZ	Mon, Dec 23, 2019	62.35	62.74	62.19	62.72
3310	NASDAQ	PYZ	Fri, Dec 20, 2019	62.47	62.47	62.23	62.35
3309	NASDAQ	PYZ	Thu, Dec 19, 2019	62.00	62.59	62.00	62.51
3308	NASDAQ	PYZ	Wed, Dec 18, 2019	62.05	62.18	62.00	62.13
3307	NASDAQ	PYZ	Tue, Dec 17, 2019	61.79	62.08	61.79	62.08
3306	NASDAQ	PYZ	Mon, Dec 16, 2019	62.25	62.25	61.86	61.89
3305	NASDAQ	PYZ	Fri, Dec 13, 2019	62.00	62.11	61.93	61.94
3304	NASDAQ	PYZ	Thu, Dec 12, 2019	62.40	62.54	62.27	62.47
3303	NASDAQ	PYZ	Wed, Dec 11, 2019	61.34	61.50	61.17	61.41
3302	NASDAQ	PYZ	Tue, Dec 10, 2019	61.24	61.24	60.93	60.93
3301	NASDAQ	PYZ	Mon, Dec 9, 2019	60.95	61.36	60.95	61.18
3300	NASDAQ	PYZ	Fri, Dec 6, 2019	60.55	61.37	60.55	61.19
3299	NASDAQ	PYZ	Thu, Dec 5, 2019	60.02	60.41	60.02	60.33
3298	NASDAQ	PYZ	Wed, Dec 4, 2019	60.01	60.47	60.01	60.47
3297	NASDAQ	PYZ	Tue, Dec 3, 2019	59.57	59.65	59.57	59.65
3296	NASDAQ	PYZ	Mon, Dec 2, 2019	60.39	60.59	60.36	60.36
3295	NASDAQ	PYZ	Fri, Nov 29, 2019	60.88	60.88	60.64	60.64
3294	NASDAQ	PYZ	Wed, Nov 27, 2019	60.95	61.15	60.64	61.10
3293	NASDAQ	PYZ	Tue, Nov 26, 2019	60.45	61.00	60.45	60.89
3292	NASDAQ	PYZ	Mon, Nov 25, 2019	59.84	60.72	59.84	60.72
3291	NASDAQ	PYZ	Fri, Nov 22, 2019	59.86	59.86	59.86	59.86
3290	NASDAQ	PYZ	Thu, Nov 21, 2019	59.75	59.81	59.75	59.81
3289	NASDAQ	PYZ	Wed, Nov 20, 2019	60.75	60.75	59.96	60.14
3288	NASDAQ	PYZ	Tue, Nov 19, 2019	60.73	60.73	60.65	60.65
3287	NASDAQ	PYZ	Mon, Nov 18, 2019	60.87	60.89	60.73	60.73
3286	NASDAQ	PYZ	Fri, Nov 15, 2019	61.09	61.09	61.09	61.09
3285	NASDAQ	PYZ	Thu, Nov 14, 2019	60.87	61.11	60.83	60.89
3284	NASDAQ	PYZ	Wed, Nov 13, 2019	61.20	61.26	60.86	60.93
3283	NASDAQ	PYZ	Tue, Nov 12, 2019	62.19	62.19	61.69	61.80
3282	NASDAQ	PYZ	Mon, Nov 11, 2019	61.87	61.87	61.83	61.83
3281	NASDAQ	PYZ	Fri, Nov 8, 2019	61.87	61.87	61.87	61.87
3280	NASDAQ	PYZ	Thu, Nov 7, 2019	61.59	61.59	61.59	61.59
3279	NASDAQ	PYZ	Wed, Nov 6, 2019	61.50	61.50	61.06	61.06
3278	NASDAQ	PYZ	Tue, Nov 5, 2019	61.11	61.11	60.93	61.04
3277	NASDAQ	PYZ	Mon, Nov 4, 2019	59.71	60.25	59.71	60.25
3276	NASDAQ	PYZ	Fri, Nov 1, 2019	58.41	59.55	58.41	59.54
3275	NASDAQ	PYZ	Thu, Oct 31, 2019	57.88	58.23	57.88	57.99
3274	NASDAQ	PYZ	Wed, Oct 30, 2019	58.80	58.97	58.55	58.93
3273	NASDAQ	PYZ	Tue, Oct 29, 2019	58.63	59.10	58.45	59.10
3272	NASDAQ	PYZ	Mon, Oct 28, 2019	58.46	59.20	58.46	58.85
3271	NASDAQ	PYZ	Fri, Oct 25, 2019	58.45	58.55	58.45	58.55
3270	NASDAQ	PYZ	Thu, Oct 24, 2019	57.83	57.83	57.52	57.52
3269	NASDAQ	PYZ	Wed, Oct 23, 2019	57.20	57.77	57.20	57.77
3268	NASDAQ	PYZ	Tue, Oct 22, 2019	56.76	57.43	56.76	57.43
3267	NASDAQ	PYZ	Mon, Oct 21, 2019	57.30	57.52	57.13	57.13
3266	NASDAQ	PYZ	Fri, Oct 18, 2019	57.08	57.41	57.06	57.24
3265	NASDAQ	PYZ	Thu, Oct 17, 2019	57.11	57.59	57.11	57.32
3264	NASDAQ	PYZ	Wed, Oct 16, 2019	56.69	57.44	56.69	57.44
3263	NASDAQ	PYZ	Tue, Oct 15, 2019	57.19	57.19	57.03	57.03
3262	NASDAQ	PYZ	Mon, Oct 14, 2019	56.92	57.01	56.68	56.72
3261	NASDAQ	PYZ	Fri, Oct 11, 2019	57.23	57.68	57.23	57.68
3260	NASDAQ	PYZ	Thu, Oct 10, 2019	55.84	56.23	55.84	55.90
3259	NASDAQ	PYZ	Wed, Oct 9, 2019	55.49	55.62	55.24	55.62
3258	NASDAQ	PYZ	Tue, Oct 8, 2019	55.87	55.87	55.46	55.73
3257	NASDAQ	PYZ	Mon, Oct 7, 2019	56.21	56.91	56.21	56.54
3256	NASDAQ	PYZ	Fri, Oct 4, 2019	56.23	56.69	56.23	56.69
3255	NASDAQ	PYZ	Thu, Oct 3, 2019	55.87	56.31	55.37	56.26
3254	NASDAQ	PYZ	Wed, Oct 2, 2019	55.99	56.19	55.85	56.19
3253	NASDAQ	PYZ	Tue, Oct 1, 2019	58.57	58.79	56.98	56.98
3252	NASDAQ	PYZ	Mon, Sep 30, 2019	58.05	58.34	58.05	58.19
3251	NASDAQ	PYZ	Fri, Sep 27, 2019	58.01	58.49	57.96	57.96
3250	NASDAQ	PYZ	Thu, Sep 26, 2019	58.45	58.45	57.87	58.13
3249	NASDAQ	PYZ	Wed, Sep 25, 2019	57.84	58.60	57.84	58.60
3248	NASDAQ	PYZ	Tue, Sep 24, 2019	58.10	58.10	58.02	58.02
3247	NASDAQ	PYZ	Mon, Sep 23, 2019	58.71	59.18	58.71	59.17
3246	NASDAQ	PYZ	Fri, Sep 20, 2019	59.44	59.52	59.06	59.06
3245	NASDAQ	PYZ	Thu, Sep 19, 2019	59.93	59.93	59.35	59.35
3244	NASDAQ	PYZ	Wed, Sep 18, 2019	59.55	59.56	59.55	59.56
3243	NASDAQ	PYZ	Tue, Sep 17, 2019	59.58	59.68	59.31	59.68
3242	NASDAQ	PYZ	Mon, Sep 16, 2019	59.52	60.01	59.42	59.80
3241	NASDAQ	PYZ	Fri, Sep 13, 2019	60.00	60.22	59.91	60.16
3240	NASDAQ	PYZ	Thu, Sep 12, 2019	59.46	59.73	59.28	59.64
3239	NASDAQ	PYZ	Wed, Sep 11, 2019	58.41	59.22	58.41	59.22
3238	NASDAQ	PYZ	Tue, Sep 10, 2019	57.40	58.28	57.40	58.28
3237	NASDAQ	PYZ	Mon, Sep 9, 2019	56.72	57.15	56.72	57.15
3236	NASDAQ	PYZ	Fri, Sep 6, 2019	56.76	56.76	56.76	56.76
3235	NASDAQ	PYZ	Thu, Sep 5, 2019	56.61	57.05	56.61	56.97
3234	NASDAQ	PYZ	Wed, Sep 4, 2019	55.72	55.95	55.72	55.95
3233	NASDAQ	PYZ	Tue, Sep 3, 2019	55.11	55.11	54.90	54.90
3232	NASDAQ	PYZ	Fri, Aug 30, 2019	55.87	55.98	55.87	55.98
3231	NASDAQ	PYZ	Thu, Aug 29, 2019	55.28	55.90	55.28	55.80
3230	NASDAQ	PYZ	Wed, Aug 28, 2019	54.77	55.15	54.77	55.05
3229	NASDAQ	PYZ	Tue, Aug 27, 2019	54.66	54.66	54.20	54.20
3228	NASDAQ	PYZ	Mon, Aug 26, 2019	54.47	54.47	54.27	54.27
3227	NASDAQ	PYZ	Fri, Aug 23, 2019	55.09	55.40	54.18	54.22
3226	NASDAQ	PYZ	Thu, Aug 22, 2019	56.20	56.20	55.58	55.75
3225	NASDAQ	PYZ	Wed, Aug 21, 2019	55.86	56.15	55.86	56.15
3224	NASDAQ	PYZ	Tue, Aug 20, 2019	55.76	55.79	55.74	55.74
3223	NASDAQ	PYZ	Mon, Aug 19, 2019	56.00	56.49	56.00	56.36
3222	NASDAQ	PYZ	Fri, Aug 16, 2019	55.37	55.55	55.34	55.55
3221	NASDAQ	PYZ	Thu, Aug 15, 2019	54.95	54.95	54.48	54.72
3220	NASDAQ	PYZ	Wed, Aug 14, 2019	55.67	55.79	54.97	54.97
3219	NASDAQ	PYZ	Tue, Aug 13, 2019	56.53	56.95	55.74	56.84
3218	NASDAQ	PYZ	Mon, Aug 12, 2019	0.00	0.00	0.00	57.26
3217	NASDAQ	PYZ	Fri, Aug 9, 2019	57.31	57.86	57.22	57.26
3216	NASDAQ	PYZ	Thu, Aug 8, 2019	56.92	58.15	56.92	58.15
3215	NASDAQ	PYZ	Wed, Aug 7, 2019	55.25	56.77	55.25	56.77
3214	NASDAQ	PYZ	Tue, Aug 6, 2019	56.37	56.37	56.04	56.32
3213	NASDAQ	PYZ	Mon, Aug 5, 2019	56.81	56.96	56.43	56.47
3212	NASDAQ	PYZ	Fri, Aug 2, 2019	58.27	58.36	57.31	57.31
3211	NASDAQ	PYZ	Thu, Aug 1, 2019	59.65	60.23	58.93	58.96
3210	NASDAQ	PYZ	Wed, Jul 31, 2019	60.87	60.97	59.67	60.10
3209	NASDAQ	PYZ	Tue, Jul 30, 2019	59.74	60.86	59.74	60.86
3208	NASDAQ	PYZ	Mon, Jul 29, 2019	60.01	60.11	60.01	60.10
3207	NASDAQ	PYZ	Fri, Jul 26, 2019	59.94	60.27	59.94	60.27
3206	NASDAQ	PYZ	Thu, Jul 25, 2019	60.38	60.50	60.17	60.17
3205	NASDAQ	PYZ	Wed, Jul 24, 2019	60.46	60.88	60.33	60.87
3204	NASDAQ	PYZ	Tue, Jul 23, 2019	59.95	60.31	59.95	60.31
3203	NASDAQ	PYZ	Mon, Jul 22, 2019	59.90	60.01	59.55	59.60
3202	NASDAQ	PYZ	Fri, Jul 19, 2019	59.07	59.89	59.07	59.70
3201	NASDAQ	PYZ	Thu, Jul 18, 2019	59.23	59.23	59.18	59.18
3200	NASDAQ	PYZ	Wed, Jul 17, 2019	59.55	59.55	59.41	59.48
3199	NASDAQ	PYZ	Tue, Jul 16, 2019	59.63	60.26	59.63	60.07
3198	NASDAQ	PYZ	Mon, Jul 15, 2019	59.62	59.62	59.21	59.47
3197	NASDAQ	PYZ	Fri, Jul 12, 2019	58.73	59.62	58.73	59.62
3196	NASDAQ	PYZ	Thu, Jul 11, 2019	58.90	58.90	58.46	58.61
3195	NASDAQ	PYZ	Wed, Jul 10, 2019	58.95	59.54	58.90	58.90
3194	NASDAQ	PYZ	Tue, Jul 9, 2019	58.91	58.91	58.91	58.91
3193	NASDAQ	PYZ	Mon, Jul 8, 2019	60.51	60.51	59.71	59.76
3192	NASDAQ	PYZ	Fri, Jul 5, 2019	60.35	60.35	60.35	60.35
3191	NASDAQ	PYZ	Wed, Jul 3, 2019	60.25	60.51	60.25	60.51
3190	NASDAQ	PYZ	Tue, Jul 2, 2019	60.42	60.42	60.29	60.31
3189	NASDAQ	PYZ	Mon, Jul 1, 2019	60.66	60.66	60.32	60.37
3188	NASDAQ	PYZ	Fri, Jun 28, 2019	60.18	60.18	60.09	60.09
3187	NASDAQ	PYZ	Thu, Jun 27, 2019	59.25	59.50	59.25	59.50
3186	NASDAQ	PYZ	Wed, Jun 26, 2019	58.92	59.01	58.89	59.00
3185	NASDAQ	PYZ	Tue, Jun 25, 2019	58.56	58.96	58.56	58.96
3184	NASDAQ	PYZ	Mon, Jun 24, 2019	59.02	59.04	59.02	59.04
3183	NASDAQ	PYZ	Fri, Jun 21, 2019	59.32	59.32	59.27	59.27
3182	NASDAQ	PYZ	Thu, Jun 20, 2019	59.43	59.43	59.43	59.43
3181	NASDAQ	PYZ	Wed, Jun 19, 2019	58.60	58.77	58.60	58.75
3180	NASDAQ	PYZ	Tue, Jun 18, 2019	58.19	58.84	58.19	58.75
3179	NASDAQ	PYZ	Mon, Jun 17, 2019	57.92	57.92	57.79	57.79
3178	NASDAQ	PYZ	Fri, Jun 14, 2019	58.46	58.46	58.15	58.18
3177	NASDAQ	PYZ	Thu, Jun 13, 2019	58.51	58.65	58.42	58.65
3176	NASDAQ	PYZ	Wed, Jun 12, 2019	58.09	58.09	57.72	58.09
3175	NASDAQ	PYZ	Tue, Jun 11, 2019	58.23	58.23	58.14	58.17
3174	NASDAQ	PYZ	Mon, Jun 10, 2019	57.81	57.81	57.59	57.71
3173	NASDAQ	PYZ	Fri, Jun 7, 2019	57.13	57.41	57.13	57.41
3172	NASDAQ	PYZ	Thu, Jun 6, 2019	56.76	57.07	56.61	57.01
3171	NASDAQ	PYZ	Wed, Jun 5, 2019	56.72	56.72	56.18	56.50
3170	NASDAQ	PYZ	Tue, Jun 4, 2019	54.89	56.59	54.89	56.59
3169	NASDAQ	PYZ	Mon, Jun 3, 2019	53.64	54.67	53.64	54.50
3168	NASDAQ	PYZ	Fri, May 31, 2019	53.09	53.88	53.09	53.48
3167	NASDAQ	PYZ	Thu, May 30, 2019	54.70	54.70	54.13	54.13
3166	NASDAQ	PYZ	Wed, May 29, 2019	53.79	54.27	53.79	54.19
3165	NASDAQ	PYZ	Tue, May 28, 2019	54.29	54.73	54.29	54.73
3164	NASDAQ	PYZ	Fri, May 24, 2019	54.53	54.85	54.31	54.61
3163	NASDAQ	PYZ	Thu, May 23, 2019	54.48	54.79	54.34	54.34
3162	NASDAQ	PYZ	Wed, May 22, 2019	56.03	56.05	55.64	55.64
3161	NASDAQ	PYZ	Tue, May 21, 2019	56.27	56.27	56.18	56.18
3160	NASDAQ	PYZ	Mon, May 20, 2019	55.82	55.86	55.66	55.66
3159	NASDAQ	PYZ	Fri, May 17, 2019	56.44	56.44	56.44	56.44
3158	NASDAQ	PYZ	Thu, May 16, 2019	56.87	57.36	56.87	57.06
3157	NASDAQ	PYZ	Wed, May 15, 2019	56.22	56.73	55.91	56.69
3156	NASDAQ	PYZ	Tue, May 14, 2019	56.36	56.72	56.33	56.69
3155	NASDAQ	PYZ	Mon, May 13, 2019	55.99	56.10	55.91	56.10
3154	NASDAQ	PYZ	Fri, May 10, 2019	57.63	57.82	57.08	57.82
3153	NASDAQ	PYZ	Thu, May 9, 2019	57.27	57.67	56.98	57.67
3152	NASDAQ	PYZ	Wed, May 8, 2019	58.18	58.32	57.83	58.32
3151	NASDAQ	PYZ	Tue, May 7, 2019	58.45	58.84	58.04	58.04
3150	NASDAQ	PYZ	Mon, May 6, 2019	58.81	59.25	58.81	59.23
3149	NASDAQ	PYZ	Fri, May 3, 2019	59.14	59.93	59.14	59.93
3148	NASDAQ	PYZ	Thu, May 2, 2019	58.87	59.08	58.44	58.72
3147	NASDAQ	PYZ	Wed, May 1, 2019	60.18	60.18	59.60	59.90
3146	NASDAQ	PYZ	Tue, Apr 30, 2019	60.45	60.45	60.45	60.45
3145	NASDAQ	PYZ	Mon, Apr 29, 2019	60.46	60.62	60.43	60.53
3144	NASDAQ	PYZ	Fri, Apr 26, 2019	60.46	60.54	60.46	60.54
3143	NASDAQ	PYZ	Thu, Apr 25, 2019	60.13	60.26	60.13	60.26
3142	NASDAQ	PYZ	Wed, Apr 24, 2019	61.18	61.18	60.92	60.92
3141	NASDAQ	PYZ	Tue, Apr 23, 2019	61.00	61.70	61.00	61.40
3140	NASDAQ	PYZ	Mon, Apr 22, 2019	61.31	61.31	61.08	61.11
3139	NASDAQ	PYZ	Thu, Apr 18, 2019	61.18	61.46	61.16	61.43
3138	NASDAQ	PYZ	Wed, Apr 17, 2019	61.99	62.00	61.56	61.56
3137	NASDAQ	PYZ	Tue, Apr 16, 2019	61.51	61.77	61.51	61.77
3136	NASDAQ	PYZ	Mon, Apr 15, 2019	61.38	61.62	61.38	61.39
3135	NASDAQ	PYZ	Fri, Apr 12, 2019	61.19	61.47	61.08	61.39
3134	NASDAQ	PYZ	Thu, Apr 11, 2019	61.03	61.15	60.98	60.98
3133	NASDAQ	PYZ	Wed, Apr 10, 2019	60.67	60.67	60.55	60.61
3132	NASDAQ	PYZ	Tue, Apr 9, 2019	60.74	60.94	60.74	60.94
3131	NASDAQ	PYZ	Mon, Apr 8, 2019	61.25	61.45	61.03	61.45
3130	NASDAQ	PYZ	Fri, Apr 5, 2019	61.42	61.48	61.39	61.39
3129	NASDAQ	PYZ	Thu, Apr 4, 2019	60.45	60.99	60.45	60.99
3128	NASDAQ	PYZ	Wed, Apr 3, 2019	60.45	60.86	60.45	60.72
3127	NASDAQ	PYZ	Tue, Apr 2, 2019	59.59	60.33	59.59	59.94
3126	NASDAQ	PYZ	Mon, Apr 1, 2019	59.29	60.11	59.29	60.11
3125	NASDAQ	PYZ	Fri, Mar 29, 2019	58.77	59.26	58.77	59.18
3124	NASDAQ	PYZ	Thu, Mar 28, 2019	58.23	58.95	58.23	58.95
3123	NASDAQ	PYZ	Wed, Mar 27, 2019	58.26	58.26	57.79	57.80
3122	NASDAQ	PYZ	Tue, Mar 26, 2019	58.07	58.16	57.73	58.10
3121	NASDAQ	PYZ	Mon, Mar 25, 2019	57.43	58.13	57.36	57.65
3120	NASDAQ	PYZ	Fri, Mar 22, 2019	58.64	58.64	58.03	58.05
3119	NASDAQ	PYZ	Thu, Mar 21, 2019	59.94	60.05	59.88	60.05
3118	NASDAQ	PYZ	Wed, Mar 20, 2019	58.95	59.31	58.42	59.07
3117	NASDAQ	PYZ	Tue, Mar 19, 2019	59.90	59.99	59.01	59.10
3116	NASDAQ	PYZ	Mon, Mar 18, 2019	59.02	59.43	59.02	59.21
3115	NASDAQ	PYZ	Fri, Mar 15, 2019	59.50	59.50	59.15	59.43
3114	NASDAQ	PYZ	Thu, Mar 14, 2019	59.60	59.60	59.08	59.13
3113	NASDAQ	PYZ	Wed, Mar 13, 2019	60.15	60.15	59.74	59.82
3112	NASDAQ	PYZ	Tue, Mar 12, 2019	60.11	60.18	59.86	59.86
3111	NASDAQ	PYZ	Mon, Mar 11, 2019	59.68	59.77	59.62	59.74
3110	NASDAQ	PYZ	Fri, Mar 8, 2019	58.53	58.78	58.53	58.66
3109	NASDAQ	PYZ	Thu, Mar 7, 2019	59.86	59.86	59.11	59.28
3108	NASDAQ	PYZ	Wed, Mar 6, 2019	60.48	60.68	60.09	60.12
3107	NASDAQ	PYZ	Tue, Mar 5, 2019	60.97	60.97	60.61	60.64
3106	NASDAQ	PYZ	Mon, Mar 4, 2019	61.31	61.31	61.31	61.31
3105	NASDAQ	PYZ	Fri, Mar 1, 2019	61.10	61.10	60.98	61.06
3104	NASDAQ	PYZ	Thu, Feb 28, 2019	61.77	61.77	60.99	60.99
3103	NASDAQ	PYZ	Wed, Feb 27, 2019	61.53	61.80	61.53	61.61
3102	NASDAQ	PYZ	Tue, Feb 26, 2019	61.87	62.03	61.55	61.76
3101	NASDAQ	PYZ	Mon, Feb 25, 2019	62.01	62.19	62.01	62.17
3100	NASDAQ	PYZ	Fri, Feb 22, 2019	61.99	62.04	61.83	61.85
3099	NASDAQ	PYZ	Thu, Feb 21, 2019	61.63	61.75	61.63	61.75
3098	NASDAQ	PYZ	Wed, Feb 20, 2019	60.58	62.03	60.58	62.03
3097	NASDAQ	PYZ	Tue, Feb 19, 2019	60.18	60.72	60.18	60.71
3096	NASDAQ	PYZ	Fri, Feb 15, 2019	60.21	60.25	60.04	60.25
3095	NASDAQ	PYZ	Thu, Feb 14, 2019	59.92	59.92	59.70	59.74
3094	NASDAQ	PYZ	Wed, Feb 13, 2019	59.76	60.02	59.70	59.76
3093	NASDAQ	PYZ	Tue, Feb 12, 2019	58.79	59.02	58.79	59.02
3092	NASDAQ	PYZ	Mon, Feb 11, 2019	58.37	58.45	58.27	58.43
3091	NASDAQ	PYZ	Fri, Feb 8, 2019	57.81	57.82	57.79	57.82
3090	NASDAQ	PYZ	Thu, Feb 7, 2019	59.01	59.01	57.90	58.03
3089	NASDAQ	PYZ	Wed, Feb 6, 2019	59.26	59.45	59.14	59.34
3088	NASDAQ	PYZ	Tue, Feb 5, 2019	59.39	59.48	59.27	59.27
3087	NASDAQ	PYZ	Mon, Feb 4, 2019	58.89	59.10	58.82	59.09
3086	NASDAQ	PYZ	Fri, Feb 1, 2019	58.66	59.12	58.66	59.00
3085	NASDAQ	PYZ	Thu, Jan 31, 2019	58.09	58.63	57.61	58.51
3084	NASDAQ	PYZ	Wed, Jan 30, 2019	58.36	58.90	58.07	58.63
3083	NASDAQ	PYZ	Tue, Jan 29, 2019	57.25	57.77	57.25	57.58
3082	NASDAQ	PYZ	Mon, Jan 28, 2019	56.88	57.25	56.88	57.24
3081	NASDAQ	PYZ	Fri, Jan 25, 2019	56.71	57.58	56.71	57.54
3080	NASDAQ	PYZ	Thu, Jan 24, 2019	55.93	56.21	55.93	56.21
3079	NASDAQ	PYZ	Wed, Jan 23, 2019	56.61	56.77	55.86	55.97
3078	NASDAQ	PYZ	Tue, Jan 22, 2019	57.34	57.34	56.38	56.57
3077	NASDAQ	PYZ	Fri, Jan 18, 2019	56.86	57.70	56.86	57.49
3076	NASDAQ	PYZ	Thu, Jan 17, 2019	55.64	56.76	55.64	56.53
3075	NASDAQ	PYZ	Wed, Jan 16, 2019	55.68	55.86	55.65	55.73
3074	NASDAQ	PYZ	Tue, Jan 15, 2019	55.61	55.61	54.89	55.10
3073	NASDAQ	PYZ	Mon, Jan 14, 2019	55.96	55.96	55.63	55.73
3072	NASDAQ	PYZ	Fri, Jan 11, 2019	56.17	56.36	56.06	56.22
3071	NASDAQ	PYZ	Thu, Jan 10, 2019	56.04	56.37	56.04	56.37
3070	NASDAQ	PYZ	Wed, Jan 9, 2019	55.89	56.06	55.31	56.06
3069	NASDAQ	PYZ	Tue, Jan 8, 2019	55.13	55.60	55.11	55.60
3068	NASDAQ	PYZ	Mon, Jan 7, 2019	54.70	55.29	54.43	54.93
3067	NASDAQ	PYZ	Fri, Jan 4, 2019	50.61	54.68	50.61	54.57
3066	NASDAQ	PYZ	Thu, Jan 3, 2019	52.64	52.92	52.41	52.56
3065	NASDAQ	PYZ	Wed, Jan 2, 2019	52.84	53.99	52.77	53.80
3064	NASDAQ	PYZ	Mon, Dec 31, 2018	53.48	53.48	52.85	52.93
3063	NASDAQ	PYZ	Fri, Dec 28, 2018	53.18	53.48	52.94	52.94
3062	NASDAQ	PYZ	Thu, Dec 27, 2018	51.20	52.16	51.20	52.08
3061	NASDAQ	PYZ	Wed, Dec 26, 2018	50.28	51.45	50.09	51.34
3060	NASDAQ	PYZ	Mon, Dec 24, 2018	50.93	51.22	50.28	50.28
3059	NASDAQ	PYZ	Fri, Dec 21, 2018	52.38	53.03	51.57	51.57
3058	NASDAQ	PYZ	Thu, Dec 20, 2018	52.95	53.17	51.74	52.13
3057	NASDAQ	PYZ	Wed, Dec 19, 2018	53.87	55.07	52.68	53.00
3056	NASDAQ	PYZ	Tue, Dec 18, 2018	54.23	54.39	53.90	53.90
3055	NASDAQ	PYZ	Mon, Dec 17, 2018	54.51	55.09	53.35	53.35
3054	NASDAQ	PYZ	Fri, Dec 14, 2018	54.99	55.17	54.45	54.45
3053	NASDAQ	PYZ	Thu, Dec 13, 2018	56.34	56.38	55.29	55.31
3052	NASDAQ	PYZ	Wed, Dec 12, 2018	56.34	56.49	56.12	56.12
3051	NASDAQ	PYZ	Tue, Dec 11, 2018	56.47	56.80	55.23	55.44
3050	NASDAQ	PYZ	Mon, Dec 10, 2018	55.63	55.89	54.80	55.70
3049	NASDAQ	PYZ	Fri, Dec 7, 2018	57.45	58.64	56.11	56.11
3048	NASDAQ	PYZ	Thu, Dec 6, 2018	57.74	57.74	56.34	57.44
3047	NASDAQ	PYZ	Tue, Dec 4, 2018	61.13	61.13	58.93	58.97
3046	NASDAQ	PYZ	Mon, Dec 3, 2018	60.95	61.77	60.52	61.10
3045	NASDAQ	PYZ	Fri, Nov 30, 2018	59.96	60.20	59.96	60.15
3044	NASDAQ	PYZ	Thu, Nov 29, 2018	59.96	60.46	59.53	60.38
3043	NASDAQ	PYZ	Wed, Nov 28, 2018	58.88	59.94	57.92	59.94
3042	NASDAQ	PYZ	Tue, Nov 27, 2018	59.25	59.40	58.29	58.48
3041	NASDAQ	PYZ	Mon, Nov 26, 2018	59.53	60.06	59.43	59.60
3040	NASDAQ	PYZ	Fri, Nov 23, 2018	58.94	59.54	58.78	59.38
3039	NASDAQ	PYZ	Wed, Nov 21, 2018	59.18	60.24	59.18	60.06
3038	NASDAQ	PYZ	Tue, Nov 20, 2018	59.40	59.60	58.94	59.04
3037	NASDAQ	PYZ	Mon, Nov 19, 2018	61.49	61.58	60.39	60.46
3036	NASDAQ	PYZ	Fri, Nov 16, 2018	61.24	61.87	61.24	61.74
3035	NASDAQ	PYZ	Thu, Nov 15, 2018	60.41	61.55	60.41	61.55
3034	NASDAQ	PYZ	Wed, Nov 14, 2018	60.99	60.99	60.59	60.59
3033	NASDAQ	PYZ	Tue, Nov 13, 2018	60.99	61.76	60.71	60.80
3032	NASDAQ	PYZ	Mon, Nov 12, 2018	61.22	61.60	60.98	60.98
3031	NASDAQ	PYZ	Fri, Nov 9, 2018	62.60	62.60	61.62	61.94
3030	NASDAQ	PYZ	Thu, Nov 8, 2018	63.76	63.82	62.79	62.97
3029	NASDAQ	PYZ	Wed, Nov 7, 2018	63.11	64.02	62.96	64.02
3028	NASDAQ	PYZ	Tue, Nov 6, 2018	62.15	62.63	62.15	62.63
3027	NASDAQ	PYZ	Mon, Nov 5, 2018	62.25	62.25	61.55	61.87
3026	NASDAQ	PYZ	Fri, Nov 2, 2018	61.57	62.10	61.49	61.80
3025	NASDAQ	PYZ	Thu, Nov 1, 2018	60.47	61.60	60.41	61.46
3024	NASDAQ	PYZ	Wed, Oct 31, 2018	59.56	60.12	59.56	59.94
3023	NASDAQ	PYZ	Tue, Oct 30, 2018	57.53	58.79	57.53	58.72
3022	NASDAQ	PYZ	Mon, Oct 29, 2018	59.24	59.24	57.45	57.76
3021	NASDAQ	PYZ	Fri, Oct 26, 2018	57.96	58.66	57.96	58.20
3020	NASDAQ	PYZ	Thu, Oct 25, 2018	58.17	59.08	58.14	58.83
3019	NASDAQ	PYZ	Wed, Oct 24, 2018	60.49	60.49	58.06	58.14
3018	NASDAQ	PYZ	Tue, Oct 23, 2018	60.18	60.62	59.17	60.62
3017	NASDAQ	PYZ	Mon, Oct 22, 2018	61.88	61.88	61.20	61.43
3016	NASDAQ	PYZ	Fri, Oct 19, 2018	62.17	62.17	61.49	61.49
3015	NASDAQ	PYZ	Thu, Oct 18, 2018	62.22	62.22	62.08	62.08
3014	NASDAQ	PYZ	Wed, Oct 17, 2018	62.88	63.20	62.88	63.07
3013	NASDAQ	PYZ	Tue, Oct 16, 2018	62.97	63.58	62.97	63.58
3012	NASDAQ	PYZ	Mon, Oct 15, 2018	62.69	62.74	62.38	62.65
3011	NASDAQ	PYZ	Fri, Oct 12, 2018	63.72	63.72	62.54	62.60
3010	NASDAQ	PYZ	Thu, Oct 11, 2018	63.18	63.78	62.63	63.12
3009	NASDAQ	PYZ	Wed, Oct 10, 2018	65.58	65.58	63.55	63.55
3008	NASDAQ	PYZ	Tue, Oct 9, 2018	66.88	66.88	66.36	66.36
3007	NASDAQ	PYZ	Mon, Oct 8, 2018	67.59	67.63	67.10	67.61
3006	NASDAQ	PYZ	Fri, Oct 5, 2018	67.98	67.98	67.08	67.61
3005	NASDAQ	PYZ	Thu, Oct 4, 2018	68.35	68.51	68.35	68.51
3004	NASDAQ	PYZ	Wed, Oct 3, 2018	68.83	69.25	68.82	68.84
3003	NASDAQ	PYZ	Tue, Oct 2, 2018	68.60	68.87	68.60	68.73
3002	NASDAQ	PYZ	Mon, Oct 1, 2018	69.15	69.15	69.15	69.15
3001	NASDAQ	PYZ	Fri, Sep 28, 2018	68.77	69.08	68.77	68.85
3000	NASDAQ	PYZ	Thu, Sep 27, 2018	69.42	69.42	68.98	69.01
2999	NASDAQ	PYZ	Wed, Sep 26, 2018	70.13	70.13	69.56	69.62
2998	NASDAQ	PYZ	Tue, Sep 25, 2018	70.12	70.14	70.04	70.09
2997	NASDAQ	PYZ	Mon, Sep 24, 2018	69.95	69.99	69.95	69.99
2996	NASDAQ	PYZ	Fri, Sep 21, 2018	70.80	70.84	70.77	70.78
2995	NASDAQ	PYZ	Thu, Sep 20, 2018	70.53	70.98	70.53	70.98
2994	NASDAQ	PYZ	Wed, Sep 19, 2018	69.66	70.60	69.66	70.21
2993	NASDAQ	PYZ	Tue, Sep 18, 2018	69.66	70.01	69.44	69.98
2992	NASDAQ	PYZ	Mon, Sep 17, 2018	69.33	69.85	69.33	69.58
2991	NASDAQ	PYZ	Fri, Sep 14, 2018	69.45	69.57	69.33	69.54
2990	NASDAQ	PYZ	Thu, Sep 13, 2018	68.70	69.31	68.70	69.15
2989	NASDAQ	PYZ	Wed, Sep 12, 2018	68.46	68.97	68.31	68.84
2988	NASDAQ	PYZ	Tue, Sep 11, 2018	67.96	68.48	67.95	68.40
2987	NASDAQ	PYZ	Mon, Sep 10, 2018	68.58	69.18	68.58	68.69
2986	NASDAQ	PYZ	Fri, Sep 7, 2018	68.22	68.91	68.13	68.57
2985	NASDAQ	PYZ	Thu, Sep 6, 2018	68.93	69.50	68.71	69.10
2984	NASDAQ	PYZ	Wed, Sep 5, 2018	68.27	69.10	68.27	69.05
2983	NASDAQ	PYZ	Tue, Sep 4, 2018	68.62	68.62	68.26	68.58
2982	NASDAQ	PYZ	Fri, Aug 31, 2018	68.91	69.32	68.91	69.09
2981	NASDAQ	PYZ	Thu, Aug 30, 2018	69.27	69.39	69.05	69.19
2980	NASDAQ	PYZ	Wed, Aug 29, 2018	70.09	70.20	69.55	70.06
2979	NASDAQ	PYZ	Tue, Aug 28, 2018	70.09	70.58	69.82	69.84
2978	NASDAQ	PYZ	Mon, Aug 27, 2018	69.10	70.29	69.10	70.26
2977	NASDAQ	PYZ	Fri, Aug 24, 2018	68.72	69.40	68.72	69.36
2976	NASDAQ	PYZ	Thu, Aug 23, 2018	69.28	69.28	68.41	68.64
2975	NASDAQ	PYZ	Wed, Aug 22, 2018	69.66	69.66	69.18	69.28
2974	NASDAQ	PYZ	Tue, Aug 21, 2018	69.23	69.40	69.18	69.40
2973	NASDAQ	PYZ	Mon, Aug 20, 2018	68.91	68.99	68.86	68.99
2972	NASDAQ	PYZ	Fri, Aug 17, 2018	67.92	68.45	67.92	68.44
2971	NASDAQ	PYZ	Thu, Aug 16, 2018	67.79	68.25	67.79	68.15
2970	NASDAQ	PYZ	Wed, Aug 15, 2018	68.30	68.30	66.94	67.43
2969	NASDAQ	PYZ	Tue, Aug 14, 2018	68.77	68.81	68.64	68.64
2968	NASDAQ	PYZ	Mon, Aug 13, 2018	69.13	69.24	69.13	69.24
2967	NASDAQ	PYZ	Fri, Aug 10, 2018	69.18	69.45	69.14	69.24
2966	NASDAQ	PYZ	Thu, Aug 9, 2018	70.05	70.13	70.02	70.04
2965	NASDAQ	PYZ	Wed, Aug 8, 2018	70.39	70.39	69.97	70.13
2964	NASDAQ	PYZ	Tue, Aug 7, 2018	70.56	70.56	70.13	70.13
2963	NASDAQ	PYZ	Mon, Aug 6, 2018	70.15	70.19	70.06	70.06
2962	NASDAQ	PYZ	Fri, Aug 3, 2018	70.24	70.24	69.83	69.97
2961	NASDAQ	PYZ	Thu, Aug 2, 2018	69.64	69.64	69.49	69.49
2960	NASDAQ	PYZ	Wed, Aug 1, 2018	70.91	70.91	69.85	69.96
2959	NASDAQ	PYZ	Tue, Jul 31, 2018	69.85	70.86	69.85	70.79
2958	NASDAQ	PYZ	Mon, Jul 30, 2018	70.40	70.40	70.04	70.04
2957	NASDAQ	PYZ	Fri, Jul 27, 2018	70.35	70.35	69.91	70.03
2956	NASDAQ	PYZ	Thu, Jul 26, 2018	70.17	70.63	70.05	70.63
2955	NASDAQ	PYZ	Wed, Jul 25, 2018	69.80	69.98	69.11	69.98
2954	NASDAQ	PYZ	Tue, Jul 24, 2018	69.43	69.97	69.30	69.41
2953	NASDAQ	PYZ	Mon, Jul 23, 2018	68.71	69.04	68.60	68.79
2952	NASDAQ	PYZ	Fri, Jul 20, 2018	69.02	69.48	69.02	69.24
2951	NASDAQ	PYZ	Thu, Jul 19, 2018	69.01	69.36	68.79	69.36
2950	NASDAQ	PYZ	Wed, Jul 18, 2018	69.01	69.65	69.01	69.49
2949	NASDAQ	PYZ	Tue, Jul 17, 2018	68.75	69.24	68.66	69.10
2948	NASDAQ	PYZ	Mon, Jul 16, 2018	69.23	69.23	68.02	68.27
2947	NASDAQ	PYZ	Fri, Jul 13, 2018	68.84	68.97	68.84	68.97
2946	NASDAQ	PYZ	Thu, Jul 12, 2018	69.46	69.46	68.88	68.88
2945	NASDAQ	PYZ	Wed, Jul 11, 2018	69.09	69.30	68.69	68.69
2944	NASDAQ	PYZ	Tue, Jul 10, 2018	70.07	70.07	69.41	69.82
2943	NASDAQ	PYZ	Mon, Jul 9, 2018	69.41	69.70	69.41	69.67
2942	NASDAQ	PYZ	Fri, Jul 6, 2018	68.15	68.80	68.15	68.80
2941	NASDAQ	PYZ	Thu, Jul 5, 2018	67.36	68.18	67.36	68.12
2940	NASDAQ	PYZ	Tue, Jul 3, 2018	67.72	67.72	67.28	67.28
2939	NASDAQ	PYZ	Mon, Jul 2, 2018	67.46	67.69	67.35	67.55
2938	NASDAQ	PYZ	Fri, Jun 29, 2018	68.15	68.60	68.03	68.03
2937	NASDAQ	PYZ	Thu, Jun 28, 2018	67.83	67.83	66.98	67.10
2936	NASDAQ	PYZ	Wed, Jun 27, 2018	68.10	68.94	67.62	67.86
2935	NASDAQ	PYZ	Tue, Jun 26, 2018	68.14	68.14	67.60	68.02
2934	NASDAQ	PYZ	Mon, Jun 25, 2018	68.93	68.93	67.59	67.59
2933	NASDAQ	PYZ	Fri, Jun 22, 2018	69.77	69.89	69.67	69.70
2932	NASDAQ	PYZ	Thu, Jun 21, 2018	69.77	69.77	68.65	68.65
2931	NASDAQ	PYZ	Wed, Jun 20, 2018	69.99	69.99	69.21	69.59
2930	NASDAQ	PYZ	Tue, Jun 19, 2018	70.20	70.20	68.52	69.55
2929	NASDAQ	PYZ	Mon, Jun 18, 2018	70.85	71.09	70.83	71.09
2928	NASDAQ	PYZ	Fri, Jun 15, 2018	70.56	71.17	70.56	71.17
2927	NASDAQ	PYZ	Thu, Jun 14, 2018	71.66	71.66	71.30	71.55
2926	NASDAQ	PYZ	Wed, Jun 13, 2018	72.32	72.32	71.58	71.61
2925	NASDAQ	PYZ	Tue, Jun 12, 2018	72.79	72.79	72.19	72.34
2924	NASDAQ	PYZ	Mon, Jun 11, 2018	72.14	72.67	72.14	72.67
2923	NASDAQ	PYZ	Fri, Jun 8, 2018	71.76	72.39	71.76	72.25
2922	NASDAQ	PYZ	Thu, Jun 7, 2018	72.23	72.29	71.75	72.25
2921	NASDAQ	PYZ	Wed, Jun 6, 2018	71.75	72.52	71.75	72.52
2920	NASDAQ	PYZ	Tue, Jun 5, 2018	71.20	71.36	71.20	71.36
2919	NASDAQ	PYZ	Mon, Jun 4, 2018	71.19	71.19	70.66	70.69
2918	NASDAQ	PYZ	Fri, Jun 1, 2018	70.65	70.70	70.37	70.60
2917	NASDAQ	PYZ	Thu, May 31, 2018	71.01	71.01	70.08	70.08
2916	NASDAQ	PYZ	Wed, May 30, 2018	69.61	70.75	69.61	70.75
2915	NASDAQ	PYZ	Tue, May 29, 2018	69.62	69.63	69.29	69.63
2914	NASDAQ	PYZ	Fri, May 25, 2018	70.35	70.35	69.99	70.30
2913	NASDAQ	PYZ	Thu, May 24, 2018	70.78	71.04	70.71	70.76
2912	NASDAQ	PYZ	Wed, May 23, 2018	71.30	71.35	70.45	70.95
2911	NASDAQ	PYZ	Tue, May 22, 2018	72.23	72.45	71.93	72.14
2910	NASDAQ	PYZ	Mon, May 21, 2018	72.25	72.25	71.83	71.95
2909	NASDAQ	PYZ	Fri, May 18, 2018	71.90	71.91	71.76	71.87
2908	NASDAQ	PYZ	Thu, May 17, 2018	70.82	71.72	70.82	71.57
2907	NASDAQ	PYZ	Wed, May 16, 2018	70.72	71.36	70.72	70.92
2906	NASDAQ	PYZ	Tue, May 15, 2018	69.30	69.71	69.30	69.60
2905	NASDAQ	PYZ	Mon, May 14, 2018	69.70	69.75	69.37	69.37
2904	NASDAQ	PYZ	Fri, May 11, 2018	69.69	70.00	69.56	69.68
2903	NASDAQ	PYZ	Thu, May 10, 2018	69.15	69.66	69.15	69.57
2902	NASDAQ	PYZ	Wed, May 9, 2018	68.25	68.95	68.25	68.80
2901	NASDAQ	PYZ	Tue, May 8, 2018	68.02	68.17	67.97	67.97
2900	NASDAQ	PYZ	Mon, May 7, 2018	67.95	68.13	67.76	67.76
2899	NASDAQ	PYZ	Fri, May 4, 2018	66.27	67.97	66.22	67.95
2898	NASDAQ	PYZ	Thu, May 3, 2018	66.43	66.86	66.43	66.78
2897	NASDAQ	PYZ	Wed, May 2, 2018	66.16	67.23	66.16	66.65
2896	NASDAQ	PYZ	Tue, May 1, 2018	66.36	66.36	65.01	65.50
2895	NASDAQ	PYZ	Mon, Apr 30, 2018	67.69	67.69	66.73	67.02
2894	NASDAQ	PYZ	Fri, Apr 27, 2018	68.10	68.19	67.98	68.19
2893	NASDAQ	PYZ	Thu, Apr 26, 2018	68.14	68.79	68.14	68.79
2892	NASDAQ	PYZ	Wed, Apr 25, 2018	68.21	68.50	68.21	68.50
2891	NASDAQ	PYZ	Tue, Apr 24, 2018	69.70	69.70	67.79	68.04
2890	NASDAQ	PYZ	Mon, Apr 23, 2018	69.66	70.03	69.39	69.40
2889	NASDAQ	PYZ	Fri, Apr 20, 2018	70.00	70.25	70.00	70.25
2888	NASDAQ	PYZ	Thu, Apr 19, 2018	70.64	70.73	70.27	70.68
2887	NASDAQ	PYZ	Wed, Apr 18, 2018	71.03	71.55	70.93	70.93
2886	NASDAQ	PYZ	Tue, Apr 17, 2018	70.00	70.35	69.89	70.35
2885	NASDAQ	PYZ	Mon, Apr 16, 2018	68.34	69.10	68.34	69.04
2884	NASDAQ	PYZ	Fri, Apr 13, 2018	67.82	68.13	67.82	68.04
2883	NASDAQ	PYZ	Thu, Apr 12, 2018	67.90	68.21	67.90	68.19
2882	NASDAQ	PYZ	Wed, Apr 11, 2018	67.21	67.83	67.21	67.52
2881	NASDAQ	PYZ	Tue, Apr 10, 2018	67.20	68.35	67.07	68.34
2880	NASDAQ	PYZ	Mon, Apr 9, 2018	65.75	66.83	65.75	66.37
2879	NASDAQ	PYZ	Fri, Apr 6, 2018	66.50	67.11	65.32	65.59
2878	NASDAQ	PYZ	Thu, Apr 5, 2018	65.84	67.77	65.84	67.77
2877	NASDAQ	PYZ	Wed, Apr 4, 2018	64.13	65.74	63.83	65.74
2876	NASDAQ	PYZ	Tue, Apr 3, 2018	64.71	65.41	64.62	65.41
2875	NASDAQ	PYZ	Mon, Apr 2, 2018	65.55	65.55	63.86	63.90
2874	NASDAQ	PYZ	Thu, Mar 29, 2018	65.94	66.43	65.94	66.32
2873	NASDAQ	PYZ	Wed, Mar 28, 2018	65.28	65.39	64.32	64.32
2872	NASDAQ	PYZ	Tue, Mar 27, 2018	66.24	66.29	65.85	65.85
2871	NASDAQ	PYZ	Mon, Mar 26, 2018	65.32	66.25	65.32	66.25
2870	NASDAQ	PYZ	Fri, Mar 23, 2018	66.43	66.67	65.09	65.09
2869	NASDAQ	PYZ	Thu, Mar 22, 2018	68.15	68.15	66.59	66.59
2868	NASDAQ	PYZ	Wed, Mar 21, 2018	68.03	69.43	68.00	69.27
2867	NASDAQ	PYZ	Tue, Mar 20, 2018	68.19	68.19	67.90	67.98
2866	NASDAQ	PYZ	Mon, Mar 19, 2018	69.75	69.75	67.81	67.99
2865	NASDAQ	PYZ	Fri, Mar 16, 2018	69.05	69.36	69.05	69.29
2864	NASDAQ	PYZ	Thu, Mar 15, 2018	69.19	69.19	68.69	68.69
2863	NASDAQ	PYZ	Wed, Mar 14, 2018	70.49	70.59	69.09	69.21
2862	NASDAQ	PYZ	Tue, Mar 13, 2018	71.71	71.71	70.56	70.56
2861	NASDAQ	PYZ	Mon, Mar 12, 2018	71.12	71.41	71.12	71.41
2860	NASDAQ	PYZ	Fri, Mar 9, 2018	70.37	71.10	70.37	71.10
2859	NASDAQ	PYZ	Thu, Mar 8, 2018	69.85	69.97	69.53	69.67
2858	NASDAQ	PYZ	Wed, Mar 7, 2018	69.96	70.14	69.61	69.98
2857	NASDAQ	PYZ	Tue, Mar 6, 2018	69.46	69.99	69.17	69.99
2856	NASDAQ	PYZ	Mon, Mar 5, 2018	68.16	69.01	68.03	69.01
2855	NASDAQ	PYZ	Fri, Mar 2, 2018	67.08	68.20	67.08	68.20
2854	NASDAQ	PYZ	Thu, Mar 1, 2018	68.28	68.64	67.61	68.16
2853	NASDAQ	PYZ	Wed, Feb 28, 2018	70.02	70.02	68.03	68.03
2852	NASDAQ	PYZ	Tue, Feb 27, 2018	70.10	70.12	69.79	69.79
2851	NASDAQ	PYZ	Mon, Feb 26, 2018	70.66	70.89	69.70	70.28
2850	NASDAQ	PYZ	Fri, Feb 23, 2018	69.95	70.28	69.79	70.24
2849	NASDAQ	PYZ	Thu, Feb 22, 2018	69.17	69.82	69.17	69.33
2848	NASDAQ	PYZ	Wed, Feb 21, 2018	69.29	69.97	68.82	68.82
2847	NASDAQ	PYZ	Tue, Feb 20, 2018	69.33	70.12	69.27	69.34
2846	NASDAQ	PYZ	Fri, Feb 16, 2018	69.35	70.69	69.35	70.03
2845	NASDAQ	PYZ	Thu, Feb 15, 2018	70.02	70.02	69.09	69.66
2844	NASDAQ	PYZ	Wed, Feb 14, 2018	67.24	69.26	67.24	69.14
2843	NASDAQ	PYZ	Tue, Feb 13, 2018	67.62	67.62	67.44	67.57
2842	NASDAQ	PYZ	Mon, Feb 12, 2018	67.19	67.71	66.25	67.25
2841	NASDAQ	PYZ	Fri, Feb 9, 2018	66.37	66.37	63.76	65.81
2840	NASDAQ	PYZ	Thu, Feb 8, 2018	67.28	67.28	65.64	65.72
2839	NASDAQ	PYZ	Wed, Feb 7, 2018	68.41	68.41	67.52	67.68
2838	NASDAQ	PYZ	Tue, Feb 6, 2018	65.17	68.05	64.76	68.04
2837	NASDAQ	PYZ	Mon, Feb 5, 2018	68.74	69.47	66.49	67.08
2836	NASDAQ	PYZ	Fri, Feb 2, 2018	71.09	71.09	69.08	69.16
2835	NASDAQ	PYZ	Thu, Feb 1, 2018	71.88	71.88	71.16	71.27
2834	NASDAQ	PYZ	Wed, Jan 31, 2018	73.58	73.58	71.60	71.95
2833	NASDAQ	PYZ	Tue, Jan 30, 2018	73.00	73.00	72.25	72.33
2832	NASDAQ	PYZ	Mon, Jan 29, 2018	73.92	73.92	73.27	73.38
2831	NASDAQ	PYZ	Fri, Jan 26, 2018	73.91	74.02	73.75	74.02
2830	NASDAQ	PYZ	Thu, Jan 25, 2018	73.82	74.29	73.44	73.84
2829	NASDAQ	PYZ	Wed, Jan 24, 2018	73.94	73.94	73.43	73.62
2828	NASDAQ	PYZ	Tue, Jan 23, 2018	73.00	73.47	73.00	73.41
2827	NASDAQ	PYZ	Mon, Jan 22, 2018	73.13	73.30	73.13	73.30
2826	NASDAQ	PYZ	Fri, Jan 19, 2018	72.48	73.56	72.48	73.40
2825	NASDAQ	PYZ	Thu, Jan 18, 2018	73.07	73.07	72.27	72.40
2824	NASDAQ	PYZ	Wed, Jan 17, 2018	73.31	73.66	73.27	73.49
2823	NASDAQ	PYZ	Tue, Jan 16, 2018	74.62	74.62	72.81	73.05
2822	NASDAQ	PYZ	Fri, Jan 12, 2018	75.26	75.26	74.40	74.50
2821	NASDAQ	PYZ	Thu, Jan 11, 2018	73.72	75.00	73.72	75.00
2820	NASDAQ	PYZ	Wed, Jan 10, 2018	73.12	73.45	72.93	73.34
2819	NASDAQ	PYZ	Tue, Jan 9, 2018	74.10	74.10	73.02	73.02
2818	NASDAQ	PYZ	Mon, Jan 8, 2018	73.92	74.00	73.45	73.86
2817	NASDAQ	PYZ	Fri, Jan 5, 2018	72.95	73.51	72.92	73.51
2816	NASDAQ	PYZ	Thu, Jan 4, 2018	73.18	73.18	72.80	72.91
2815	NASDAQ	PYZ	Wed, Jan 3, 2018	72.14	72.43	71.91	72.43
2814	NASDAQ	PYZ	Tue, Jan 2, 2018	70.66	72.21	70.66	72.21
2813	NASDAQ	PYZ	Fri, Dec 29, 2017	71.24	71.24	70.50	70.66
2812	NASDAQ	PYZ	Thu, Dec 28, 2017	70.34	70.96	70.34	70.96
2811	NASDAQ	PYZ	Wed, Dec 27, 2017	70.43	70.43	70.15	70.30
2810	NASDAQ	PYZ	Tue, Dec 26, 2017	69.91	70.29	69.72	70.23
2809	NASDAQ	PYZ	Fri, Dec 22, 2017	69.90	70.01	69.72	69.94
2808	NASDAQ	PYZ	Thu, Dec 21, 2017	70.13	70.14	69.91	70.01
2807	NASDAQ	PYZ	Wed, Dec 20, 2017	69.58	70.10	69.58	69.89
2806	NASDAQ	PYZ	Tue, Dec 19, 2017	69.47	69.59	69.23	69.27
2805	NASDAQ	PYZ	Mon, Dec 18, 2017	68.39	69.24	68.39	69.22
2804	NASDAQ	PYZ	Fri, Dec 15, 2017	67.66	68.19	67.61	68.10
2803	NASDAQ	PYZ	Thu, Dec 14, 2017	68.37	68.37	67.20	67.20
2802	NASDAQ	PYZ	Wed, Dec 13, 2017	67.92	68.29	67.92	68.29
2801	NASDAQ	PYZ	Tue, Dec 12, 2017	67.88	68.24	67.88	68.18
2800	NASDAQ	PYZ	Mon, Dec 11, 2017	67.81	68.15	67.81	67.96
2799	NASDAQ	PYZ	Fri, Dec 8, 2017	67.75	67.81	67.52	67.53
2798	NASDAQ	PYZ	Thu, Dec 7, 2017	67.05	67.32	67.05	67.24
2797	NASDAQ	PYZ	Wed, Dec 6, 2017	66.77	66.93	66.57	66.76
2796	NASDAQ	PYZ	Tue, Dec 5, 2017	67.30	67.48	67.20	67.20
2795	NASDAQ	PYZ	Mon, Dec 4, 2017	68.09	68.21	67.46	67.46
2794	NASDAQ	PYZ	Fri, Dec 1, 2017	68.04	68.04	67.14	67.76
2793	NASDAQ	PYZ	Thu, Nov 30, 2017	67.96	68.17	67.88	67.90
2792	NASDAQ	PYZ	Wed, Nov 29, 2017	68.09	68.09	67.53	67.55
2791	NASDAQ	PYZ	Tue, Nov 28, 2017	67.61	68.14	67.49	68.14
2790	NASDAQ	PYZ	Mon, Nov 27, 2017	67.73	67.73	67.28	67.50
2789	NASDAQ	PYZ	Fri, Nov 24, 2017	67.76	67.76	67.76	67.76
2788	NASDAQ	PYZ	Wed, Nov 22, 2017	67.59	67.61	67.42	67.42
2787	NASDAQ	PYZ	Tue, Nov 21, 2017	67.33	67.38	67.33	67.33
2786	NASDAQ	PYZ	Mon, Nov 20, 2017	66.60	66.89	66.60	66.73
2785	NASDAQ	PYZ	Fri, Nov 17, 2017	66.32	66.94	66.14	66.82
2784	NASDAQ	PYZ	Thu, Nov 16, 2017	66.21	66.38	66.21	66.38
2783	NASDAQ	PYZ	Wed, Nov 15, 2017	65.70	65.70	65.00	65.70
2782	NASDAQ	PYZ	Tue, Nov 14, 2017	66.10	66.17	65.99	66.15
2781	NASDAQ	PYZ	Mon, Nov 13, 2017	66.71	67.10	66.71	67.07
2780	NASDAQ	PYZ	Fri, Nov 10, 2017	66.98	67.00	66.43	66.52
2779	NASDAQ	PYZ	Thu, Nov 9, 2017	66.89	67.15	66.45	66.60
2778	NASDAQ	PYZ	Wed, Nov 8, 2017	67.30	67.49	67.14	67.49
2777	NASDAQ	PYZ	Tue, Nov 7, 2017	67.69	67.75	67.28	67.28
2776	NASDAQ	PYZ	Mon, Nov 6, 2017	67.42	67.72	67.42	67.52
2775	NASDAQ	PYZ	Fri, Nov 3, 2017	67.60	67.60	67.12	67.33
2774	NASDAQ	PYZ	Thu, Nov 2, 2017	68.08	68.08	67.66	67.66
2773	NASDAQ	PYZ	Wed, Nov 1, 2017	68.14	68.22	67.56	67.75
2772	NASDAQ	PYZ	Tue, Oct 31, 2017	67.39	67.60	67.39	67.60
2771	NASDAQ	PYZ	Mon, Oct 30, 2017	67.87	67.87	67.50	67.60
2770	NASDAQ	PYZ	Fri, Oct 27, 2017	68.09	68.09	67.41	68.02
2769	NASDAQ	PYZ	Thu, Oct 26, 2017	68.43	68.57	68.06	68.36
2768	NASDAQ	PYZ	Wed, Oct 25, 2017	68.00	68.13	67.64	68.06
2767	NASDAQ	PYZ	Tue, Oct 24, 2017	67.66	68.06	67.66	68.06
2766	NASDAQ	PYZ	Mon, Oct 23, 2017	67.68	67.83	67.56	67.56
2765	NASDAQ	PYZ	Fri, Oct 20, 2017	67.71	67.93	67.71	67.89
2764	NASDAQ	PYZ	Thu, Oct 19, 2017	67.01	67.38	67.01	67.25
2763	NASDAQ	PYZ	Wed, Oct 18, 2017	67.58	67.58	67.43	67.44
2762	NASDAQ	PYZ	Tue, Oct 17, 2017	67.67	67.71	67.37	67.54
2761	NASDAQ	PYZ	Mon, Oct 16, 2017	67.80	67.89	67.51	67.89
2760	NASDAQ	PYZ	Fri, Oct 13, 2017	67.67	67.89	67.62	67.73
2759	NASDAQ	PYZ	Thu, Oct 12, 2017	66.66	67.37	66.66	67.32
2758	NASDAQ	PYZ	Wed, Oct 11, 2017	66.83	66.95	66.67	66.91
2757	NASDAQ	PYZ	Tue, Oct 10, 2017	66.83	66.84	66.67	66.84
2756	NASDAQ	PYZ	Mon, Oct 9, 2017	66.85	66.91	66.69	66.82
2755	NASDAQ	PYZ	Fri, Oct 6, 2017	67.13	67.13	66.85	67.02
2754	NASDAQ	PYZ	Thu, Oct 5, 2017	67.39	67.52	67.23	67.23
2753	NASDAQ	PYZ	Wed, Oct 4, 2017	66.81	67.28	66.81	66.95
2752	NASDAQ	PYZ	Tue, Oct 3, 2017	67.05	67.06	66.57	66.93
2751	NASDAQ	PYZ	Mon, Oct 2, 2017	65.82	66.69	65.82	66.58
2750	NASDAQ	PYZ	Fri, Sep 29, 2017	65.62	65.77	65.36	65.54
2749	NASDAQ	PYZ	Thu, Sep 28, 2017	65.32	65.57	65.00	65.47
2748	NASDAQ	PYZ	Wed, Sep 27, 2017	65.25	65.31	64.84	65.13
2747	NASDAQ	PYZ	Tue, Sep 26, 2017	64.92	65.09	64.89	65.02
2746	NASDAQ	PYZ	Mon, Sep 25, 2017	65.19	65.19	64.79	64.80
2745	NASDAQ	PYZ	Fri, Sep 22, 2017	65.22	65.24	65.00	65.17
2744	NASDAQ	PYZ	Thu, Sep 21, 2017	65.30	65.57	65.28	65.28
2743	NASDAQ	PYZ	Wed, Sep 20, 2017	65.65	65.80	65.37	65.58
2742	NASDAQ	PYZ	Tue, Sep 19, 2017	64.92	65.26	64.90	65.26
2741	NASDAQ	PYZ	Mon, Sep 18, 2017	64.38	64.84	64.38	64.84
2740	NASDAQ	PYZ	Fri, Sep 15, 2017	64.24	64.32	63.92	64.32
2739	NASDAQ	PYZ	Thu, Sep 14, 2017	64.08	64.08	63.76	64.03
2738	NASDAQ	PYZ	Wed, Sep 13, 2017	64.14	64.27	64.08	64.10
2737	NASDAQ	PYZ	Tue, Sep 12, 2017	64.01	64.34	64.01	64.34
2736	NASDAQ	PYZ	Mon, Sep 11, 2017	63.95	64.04	63.95	64.02
2735	NASDAQ	PYZ	Fri, Sep 8, 2017	63.43	63.43	63.08	63.18
2734	NASDAQ	PYZ	Thu, Sep 7, 2017	63.54	63.57	63.12	63.57
2733	NASDAQ	PYZ	Wed, Sep 6, 2017	63.37	63.44	63.06	63.30
2732	NASDAQ	PYZ	Tue, Sep 5, 2017	63.93	63.93	62.89	63.10
2731	NASDAQ	PYZ	Fri, Sep 1, 2017	63.06	63.77	63.06	63.77
2730	NASDAQ	PYZ	Thu, Aug 31, 2017	62.71	63.20	62.71	63.17
2729	NASDAQ	PYZ	Wed, Aug 30, 2017	62.08	62.56	62.08	62.55
2728	NASDAQ	PYZ	Tue, Aug 29, 2017	61.95	62.23	61.64	62.23
2727	NASDAQ	PYZ	Mon, Aug 28, 2017	62.06	62.31	61.95	62.19
2726	NASDAQ	PYZ	Fri, Aug 25, 2017	61.90	61.90	61.90	61.90
2725	NASDAQ	PYZ	Thu, Aug 24, 2017	61.69	61.98	61.69	61.98
2724	NASDAQ	PYZ	Wed, Aug 23, 2017	61.83	61.95	61.83	61.95
2723	NASDAQ	PYZ	Tue, Aug 22, 2017	60.98	61.63	60.98	61.62
2722	NASDAQ	PYZ	Mon, Aug 21, 2017	60.43	60.93	60.43	60.78
2721	NASDAQ	PYZ	Fri, Aug 18, 2017	60.52	60.91	60.34	60.82
2720	NASDAQ	PYZ	Thu, Aug 17, 2017	61.69	61.69	60.62	60.62
2719	NASDAQ	PYZ	Wed, Aug 16, 2017	61.26	62.00	61.26	61.79
2718	NASDAQ	PYZ	Tue, Aug 15, 2017	61.35	61.35	60.96	61.27
2717	NASDAQ	PYZ	Mon, Aug 14, 2017	60.99	61.34	60.99	61.34
2716	NASDAQ	PYZ	Fri, Aug 11, 2017	60.67	60.68	60.42	60.68
2715	NASDAQ	PYZ	Thu, Aug 10, 2017	61.42	61.42	60.93	60.93
2714	NASDAQ	PYZ	Wed, Aug 9, 2017	61.63	61.63	61.41	61.41
2713	NASDAQ	PYZ	Tue, Aug 8, 2017	62.62	62.74	61.77	61.97
2712	NASDAQ	PYZ	Mon, Aug 7, 2017	62.74	62.75	62.60	62.60
2711	NASDAQ	PYZ	Fri, Aug 4, 2017	62.56	62.60	62.52	62.52
2710	NASDAQ	PYZ	Thu, Aug 3, 2017	62.22	62.47	61.93	62.15
2709	NASDAQ	PYZ	Wed, Aug 2, 2017	62.12	62.67	62.12	62.66
2708	NASDAQ	PYZ	Tue, Aug 1, 2017	62.44	62.65	62.18	62.65
2707	NASDAQ	PYZ	Mon, Jul 31, 2017	62.38	62.83	62.31	62.58
2706	NASDAQ	PYZ	Fri, Jul 28, 2017	63.00	63.00	62.32	62.38
2705	NASDAQ	PYZ	Thu, Jul 27, 2017	63.37	63.59	62.82	62.97
2704	NASDAQ	PYZ	Wed, Jul 26, 2017	63.90	63.90	63.49	63.49
2703	NASDAQ	PYZ	Tue, Jul 25, 2017	63.43	64.08	63.43	63.83
2702	NASDAQ	PYZ	Mon, Jul 24, 2017	62.72	62.92	62.59	62.84
2701	NASDAQ	PYZ	Fri, Jul 21, 2017	63.08	63.13	62.99	63.04
2700	NASDAQ	PYZ	Thu, Jul 20, 2017	63.30	63.38	63.19	63.32
2699	NASDAQ	PYZ	Wed, Jul 19, 2017	63.27	63.74	63.18	63.64
2698	NASDAQ	PYZ	Tue, Jul 18, 2017	63.03	63.05	63.02	63.05
2697	NASDAQ	PYZ	Mon, Jul 17, 2017	63.18	63.45	63.18	63.45
2696	NASDAQ	PYZ	Fri, Jul 14, 2017	62.43	63.18	62.43	63.09
2695	NASDAQ	PYZ	Thu, Jul 13, 2017	62.38	62.80	62.16	62.80
2694	NASDAQ	PYZ	Wed, Jul 12, 2017	62.00	62.52	62.00	62.39
2693	NASDAQ	PYZ	Tue, Jul 11, 2017	61.59	61.72	61.34	61.67
2692	NASDAQ	PYZ	Mon, Jul 10, 2017	61.27	61.69	61.27	61.50
2691	NASDAQ	PYZ	Fri, Jul 7, 2017	60.61	61.05	60.61	60.93
2690	NASDAQ	PYZ	Thu, Jul 6, 2017	60.98	61.27	60.86	60.90
2689	NASDAQ	PYZ	Wed, Jul 5, 2017	61.93	61.93	60.91	61.19
2688	NASDAQ	PYZ	Mon, Jul 3, 2017	61.66	61.66	61.34	61.36
2687	NASDAQ	PYZ	Fri, Jun 30, 2017	61.00	61.48	61.00	61.25
2686	NASDAQ	PYZ	Thu, Jun 29, 2017	60.63	60.72	60.55	60.72
2685	NASDAQ	PYZ	Wed, Jun 28, 2017	60.37	61.30	60.37	61.27
2684	NASDAQ	PYZ	Tue, Jun 27, 2017	60.25	60.76	60.12	60.33
2683	NASDAQ	PYZ	Mon, Jun 26, 2017	60.20	60.35	60.00	60.18
2682	NASDAQ	PYZ	Fri, Jun 23, 2017	59.82	60.55	59.82	60.30
2681	NASDAQ	PYZ	Thu, Jun 22, 2017	59.68	60.02	59.54	59.90
2680	NASDAQ	PYZ	Wed, Jun 21, 2017	60.42	60.42	59.85	59.85
2679	NASDAQ	PYZ	Tue, Jun 20, 2017	60.22	60.39	60.18	60.23
2678	NASDAQ	PYZ	Mon, Jun 19, 2017	60.33	60.83	60.33	60.64
2677	NASDAQ	PYZ	Fri, Jun 16, 2017	59.70	59.86	59.69	59.86
2676	NASDAQ	PYZ	Thu, Jun 15, 2017	60.19	60.19	59.71	59.72
2675	NASDAQ	PYZ	Wed, Jun 14, 2017	61.34	61.34	60.59	60.60
2674	NASDAQ	PYZ	Tue, Jun 13, 2017	61.03	61.80	61.03	61.69
2673	NASDAQ	PYZ	Mon, Jun 12, 2017	61.24	61.90	61.04	61.04
2672	NASDAQ	PYZ	Fri, Jun 9, 2017	60.93	61.46	60.93	61.46
2671	NASDAQ	PYZ	Thu, Jun 8, 2017	60.06	60.99	60.06	60.80
2670	NASDAQ	PYZ	Wed, Jun 7, 2017	60.50	60.50	59.81	60.06
2669	NASDAQ	PYZ	Tue, Jun 6, 2017	60.06	60.44	60.01	60.22
2668	NASDAQ	PYZ	Mon, Jun 5, 2017	60.42	60.78	60.42	60.59
2667	NASDAQ	PYZ	Fri, Jun 2, 2017	60.62	61.00	60.62	60.75
2666	NASDAQ	PYZ	Thu, Jun 1, 2017	60.16	60.57	60.00	60.52
2665	NASDAQ	PYZ	Wed, May 31, 2017	60.03	60.03	59.22	59.99
2664	NASDAQ	PYZ	Tue, May 30, 2017	60.14	60.26	59.71	60.13
2663	NASDAQ	PYZ	Fri, May 26, 2017	60.30	60.30	60.00	60.26
2662	NASDAQ	PYZ	Thu, May 25, 2017	60.57	60.90	60.05	60.38
2661	NASDAQ	PYZ	Wed, May 24, 2017	61.06	61.06	60.20	60.37
2660	NASDAQ	PYZ	Tue, May 23, 2017	60.22	60.66	60.01	60.55
2659	NASDAQ	PYZ	Mon, May 22, 2017	60.18	60.18	59.73	60.08
2658	NASDAQ	PYZ	Fri, May 19, 2017	59.33	60.22	59.33	59.84
2657	NASDAQ	PYZ	Thu, May 18, 2017	59.16	59.34	58.94	59.13
2656	NASDAQ	PYZ	Wed, May 17, 2017	60.12	60.20	59.48	59.59
2655	NASDAQ	PYZ	Tue, May 16, 2017	60.83	61.04	60.67	60.89
2654	NASDAQ	PYZ	Mon, May 15, 2017	59.29	60.93	59.29	60.71
2653	NASDAQ	PYZ	Fri, May 12, 2017	59.83	59.97	59.71	59.79
2652	NASDAQ	PYZ	Thu, May 11, 2017	60.32	60.32	59.60	59.90
2651	NASDAQ	PYZ	Wed, May 10, 2017	59.64	60.42	59.64	60.42
2650	NASDAQ	PYZ	Tue, May 9, 2017	59.88	59.88	59.57	59.60
2649	NASDAQ	PYZ	Mon, May 8, 2017	60.14	60.14	59.74	59.80
2648	NASDAQ	PYZ	Fri, May 5, 2017	59.94	60.39	59.86	60.39
2647	NASDAQ	PYZ	Thu, May 4, 2017	59.78	59.78	59.45	59.63
2646	NASDAQ	PYZ	Wed, May 3, 2017	60.86	60.86	59.90	59.90
2645	NASDAQ	PYZ	Tue, May 2, 2017	61.26	61.26	60.73	61.06
2644	NASDAQ	PYZ	Mon, May 1, 2017	61.07	61.57	61.07	61.38
2643	NASDAQ	PYZ	Fri, Apr 28, 2017	62.14	62.14	61.30	61.43
2642	NASDAQ	PYZ	Thu, Apr 27, 2017	61.82	62.14	61.44	62.08
2641	NASDAQ	PYZ	Wed, Apr 26, 2017	62.01	62.52	61.86	62.20
2640	NASDAQ	PYZ	Tue, Apr 25, 2017	62.70	62.94	62.39	62.83
2639	NASDAQ	PYZ	Mon, Apr 24, 2017	62.00	62.34	61.89	62.26
2638	NASDAQ	PYZ	Fri, Apr 21, 2017	61.39	61.39	60.97	61.07
2637	NASDAQ	PYZ	Thu, Apr 20, 2017	60.28	61.24	60.28	61.15
2636	NASDAQ	PYZ	Wed, Apr 19, 2017	60.27	60.44	59.75	59.87
2635	NASDAQ	PYZ	Tue, Apr 18, 2017	59.49	59.92	59.44	59.92
2634	NASDAQ	PYZ	Mon, Apr 17, 2017	59.61	59.80	59.40	59.80
2633	NASDAQ	PYZ	Thu, Apr 13, 2017	61.30	61.30	59.43	59.57
2632	NASDAQ	PYZ	Wed, Apr 12, 2017	61.91	61.91	60.43	60.49
2631	NASDAQ	PYZ	Tue, Apr 11, 2017	61.46	62.21	61.34	62.08
2630	NASDAQ	PYZ	Mon, Apr 10, 2017	61.99	61.99	61.49	61.79
2629	NASDAQ	PYZ	Fri, Apr 7, 2017	61.22	62.10	61.22	62.01
2628	NASDAQ	PYZ	Thu, Apr 6, 2017	61.30	61.86	61.30	61.74
2627	NASDAQ	PYZ	Wed, Apr 5, 2017	62.50	62.81	61.16	61.24
2626	NASDAQ	PYZ	Tue, Apr 4, 2017	61.36	61.88	61.36	61.85
2625	NASDAQ	PYZ	Mon, Apr 3, 2017	62.16	62.17	61.20	61.46
2624	NASDAQ	PYZ	Fri, Mar 31, 2017	61.37	62.15	61.37	61.83
2623	NASDAQ	PYZ	Thu, Mar 30, 2017	61.10	61.52	61.10	61.44
2622	NASDAQ	PYZ	Wed, Mar 29, 2017	61.21	61.29	61.01	61.01
2621	NASDAQ	PYZ	Tue, Mar 28, 2017	60.12	61.30	60.12	61.30
2620	NASDAQ	PYZ	Mon, Mar 27, 2017	59.00	60.36	58.83	60.29
2619	NASDAQ	PYZ	Fri, Mar 24, 2017	61.16	61.16	59.90	59.90
2618	NASDAQ	PYZ	Thu, Mar 23, 2017	60.35	61.29	60.35	60.94
2617	NASDAQ	PYZ	Wed, Mar 22, 2017	60.04	60.80	60.04	60.72
2616	NASDAQ	PYZ	Tue, Mar 21, 2017	62.05	62.05	60.23	60.23
2615	NASDAQ	PYZ	Mon, Mar 20, 2017	62.50	62.60	62.01	62.58
2614	NASDAQ	PYZ	Fri, Mar 17, 2017	63.03	63.23	62.58	62.66
2613	NASDAQ	PYZ	Thu, Mar 16, 2017	63.20	63.20	62.43	62.43
2612	NASDAQ	PYZ	Wed, Mar 15, 2017	61.45	62.87	61.42	62.72
2611	NASDAQ	PYZ	Tue, Mar 14, 2017	60.82	60.98	60.68	60.96
2610	NASDAQ	PYZ	Mon, Mar 13, 2017	60.86	61.23	60.86	61.22
2609	NASDAQ	PYZ	Fri, Mar 10, 2017	60.80	60.81	60.20	60.56
2608	NASDAQ	PYZ	Thu, Mar 9, 2017	60.52	60.73	59.97	60.31
2607	NASDAQ	PYZ	Wed, Mar 8, 2017	61.30	61.32	60.72	60.72
2606	NASDAQ	PYZ	Tue, Mar 7, 2017	62.56	62.56	61.38	61.38
2605	NASDAQ	PYZ	Mon, Mar 6, 2017	62.90	62.90	62.03	62.45
2604	NASDAQ	PYZ	Fri, Mar 3, 2017	63.11	63.24	62.79	63.17
2603	NASDAQ	PYZ	Thu, Mar 2, 2017	65.30	65.30	62.90	62.90
2602	NASDAQ	PYZ	Wed, Mar 1, 2017	64.56	64.81	64.22	64.56
2601	NASDAQ	PYZ	Tue, Feb 28, 2017	63.26	63.43	62.71	62.98
2600	NASDAQ	PYZ	Mon, Feb 27, 2017	62.64	63.15	62.34	63.10
2599	NASDAQ	PYZ	Fri, Feb 24, 2017	62.17	62.86	61.73	62.44
2598	NASDAQ	PYZ	Thu, Feb 23, 2017	64.76	64.85	62.52	62.63
2597	NASDAQ	PYZ	Wed, Feb 22, 2017	64.72	64.72	64.25	64.48
2596	NASDAQ	PYZ	Tue, Feb 21, 2017	64.50	64.89	64.50	64.87
2595	NASDAQ	PYZ	Fri, Feb 17, 2017	63.82	64.21	63.80	64.04
2594	NASDAQ	PYZ	Thu, Feb 16, 2017	64.22	64.22	63.64	63.91
2593	NASDAQ	PYZ	Wed, Feb 15, 2017	63.75	64.24	63.75	64.20
2592	NASDAQ	PYZ	Tue, Feb 14, 2017	63.75	63.75	63.37	63.74
2591	NASDAQ	PYZ	Mon, Feb 13, 2017	63.56	64.23	63.56	63.87
2590	NASDAQ	PYZ	Fri, Feb 10, 2017	62.64	63.06	62.44	62.89
2589	NASDAQ	PYZ	Thu, Feb 9, 2017	62.04	62.31	61.00	62.31
2588	NASDAQ	PYZ	Wed, Feb 8, 2017	60.46	60.86	60.14	60.86
2587	NASDAQ	PYZ	Tue, Feb 7, 2017	60.91	60.91	60.30	60.30
2586	NASDAQ	PYZ	Mon, Feb 6, 2017	60.85	61.02	60.49	60.94
2585	NASDAQ	PYZ	Fri, Feb 3, 2017	60.85	61.02	60.50	61.00
2584	NASDAQ	PYZ	Thu, Feb 2, 2017	61.10	61.10	60.52	60.83
2583	NASDAQ	PYZ	Wed, Feb 1, 2017	60.26	60.79	59.99	60.77
2582	NASDAQ	PYZ	Tue, Jan 31, 2017	60.03	60.42	59.68	60.41
2581	NASDAQ	PYZ	Mon, Jan 30, 2017	61.88	61.88	59.54	60.37
2580	NASDAQ	PYZ	Fri, Jan 27, 2017	61.65	61.65	61.01	61.17
2579	NASDAQ	PYZ	Thu, Jan 26, 2017	63.34	63.34	60.81	61.32
2578	NASDAQ	PYZ	Wed, Jan 25, 2017	61.43	61.43	60.67	61.38
2577	NASDAQ	PYZ	Tue, Jan 24, 2017	60.99	61.38	60.73	61.27
2576	NASDAQ	PYZ	Mon, Jan 23, 2017	60.00	60.00	59.51	59.87
2575	NASDAQ	PYZ	Fri, Jan 20, 2017	59.78	60.11	59.55	59.84
2574	NASDAQ	PYZ	Thu, Jan 19, 2017	60.31	60.34	59.27	59.57
2573	NASDAQ	PYZ	Wed, Jan 18, 2017	59.68	60.49	59.57	60.49
2572	NASDAQ	PYZ	Tue, Jan 17, 2017	59.88	60.06	59.47	59.56
2571	NASDAQ	PYZ	Fri, Jan 13, 2017	60.17	60.89	60.09	60.19
2570	NASDAQ	PYZ	Thu, Jan 12, 2017	61.05	61.05	59.64	60.36
2569	NASDAQ	PYZ	Wed, Jan 11, 2017	60.88	61.34	60.62	61.34
2568	NASDAQ	PYZ	Tue, Jan 10, 2017	60.08	60.78	60.08	60.78
2567	NASDAQ	PYZ	Mon, Jan 9, 2017	60.11	60.22	59.42	59.63
2566	NASDAQ	PYZ	Fri, Jan 6, 2017	60.90	60.90	60.25	60.35
2565	NASDAQ	PYZ	Thu, Jan 5, 2017	61.18	61.46	60.39	60.81
2564	NASDAQ	PYZ	Wed, Jan 4, 2017	60.44	61.48	60.44	61.43
2563	NASDAQ	PYZ	Tue, Jan 3, 2017	60.11	60.44	59.37	59.73
2562	NASDAQ	PYZ	Fri, Dec 30, 2016	61.04	61.04	59.22	59.22
2561	NASDAQ	PYZ	Thu, Dec 29, 2016	60.00	60.04	59.66	60.03
2560	NASDAQ	PYZ	Wed, Dec 28, 2016	60.63	60.63	59.63	59.69
2559	NASDAQ	PYZ	Tue, Dec 27, 2016	60.42	60.69	60.35	60.69
2558	NASDAQ	PYZ	Fri, Dec 23, 2016	60.08	60.19	59.81	60.18
2557	NASDAQ	PYZ	Thu, Dec 22, 2016	60.63	60.63	59.74	59.93
2556	NASDAQ	PYZ	Wed, Dec 21, 2016	61.14	61.24	60.58	60.64
2555	NASDAQ	PYZ	Tue, Dec 20, 2016	61.23	61.23	60.75	61.03
2554	NASDAQ	PYZ	Mon, Dec 19, 2016	60.89	60.90	60.56	60.86
2553	NASDAQ	PYZ	Fri, Dec 16, 2016	61.57	61.57	60.64	60.64
2552	NASDAQ	PYZ	Thu, Dec 15, 2016	61.31	61.81	60.82	61.54
2551	NASDAQ	PYZ	Wed, Dec 14, 2016	61.60	62.20	61.40	61.43
2550	NASDAQ	PYZ	Tue, Dec 13, 2016	62.01	62.22	61.68	61.97
2549	NASDAQ	PYZ	Mon, Dec 12, 2016	63.05	63.05	61.90	61.98
2548	NASDAQ	PYZ	Fri, Dec 9, 2016	63.71	63.71	62.51	62.66
2547	NASDAQ	PYZ	Thu, Dec 8, 2016	62.87	63.50	62.86	63.38
2546	NASDAQ	PYZ	Wed, Dec 7, 2016	62.07	62.71	61.88	62.60
2545	NASDAQ	PYZ	Tue, Dec 6, 2016	61.57	61.93	61.21	61.85
2544	NASDAQ	PYZ	Mon, Dec 5, 2016	60.81	61.62	60.81	61.57
2543	NASDAQ	PYZ	Fri, Dec 2, 2016	60.27	60.56	60.09	60.39
2542	NASDAQ	PYZ	Thu, Dec 1, 2016	60.51	60.51	59.84	59.98
2541	NASDAQ	PYZ	Wed, Nov 30, 2016	60.40	60.57	60.13	60.16
2540	NASDAQ	PYZ	Tue, Nov 29, 2016	59.38	60.25	59.38	59.92
2539	NASDAQ	PYZ	Mon, Nov 28, 2016	60.06	60.06	59.48	59.69
2538	NASDAQ	PYZ	Fri, Nov 25, 2016	60.14	60.14	59.94	60.12
2537	NASDAQ	PYZ	Wed, Nov 23, 2016	59.91	60.08	59.59	59.98
2536	NASDAQ	PYZ	Tue, Nov 22, 2016	59.61	60.02	59.45	59.95
2535	NASDAQ	PYZ	Mon, Nov 21, 2016	58.90	59.26	58.85	59.26
2534	NASDAQ	PYZ	Fri, Nov 18, 2016	58.57	58.67	58.28	58.67
2533	NASDAQ	PYZ	Thu, Nov 17, 2016	58.58	58.78	58.28	58.47
2532	NASDAQ	PYZ	Wed, Nov 16, 2016	58.18	58.38	57.93	58.35
2531	NASDAQ	PYZ	Tue, Nov 15, 2016	57.74	58.49	57.65	58.31
2530	NASDAQ	PYZ	Mon, Nov 14, 2016	57.08	57.68	57.00	57.67
2529	NASDAQ	PYZ	Fri, Nov 11, 2016	56.72	57.07	56.34	56.68
2528	NASDAQ	PYZ	Thu, Nov 10, 2016	57.25	57.46	56.92	56.98
2527	NASDAQ	PYZ	Wed, Nov 9, 2016	55.61	57.08	55.40	56.84
2526	NASDAQ	PYZ	Tue, Nov 8, 2016	55.28	55.92	55.26	55.70
2525	NASDAQ	PYZ	Mon, Nov 7, 2016	55.66	55.85	55.29	55.67
2524	NASDAQ	PYZ	Fri, Nov 4, 2016	54.36	55.07	54.36	54.63
2523	NASDAQ	PYZ	Thu, Nov 3, 2016	54.23	54.62	54.00	54.45
2522	NASDAQ	PYZ	Wed, Nov 2, 2016	54.53	54.71	54.04	54.05
2521	NASDAQ	PYZ	Tue, Nov 1, 2016	55.00	55.43	54.30	54.67
2520	NASDAQ	PYZ	Mon, Oct 31, 2016	54.76	55.03	54.70	55.00
2519	NASDAQ	PYZ	Fri, Oct 28, 2016	55.02	55.24	54.63	54.76
2518	NASDAQ	PYZ	Thu, Oct 27, 2016	54.87	55.00	54.72	54.74
2517	NASDAQ	PYZ	Wed, Oct 26, 2016	55.39	55.43	55.06	55.22
2516	NASDAQ	PYZ	Tue, Oct 25, 2016	56.00	56.00	55.58	55.66
2515	NASDAQ	PYZ	Mon, Oct 24, 2016	56.43	56.43	55.90	56.06
2514	NASDAQ	PYZ	Fri, Oct 21, 2016	55.58	55.85	55.58	55.85
2513	NASDAQ	PYZ	Thu, Oct 20, 2016	55.65	56.13	55.65	56.03
2512	NASDAQ	PYZ	Wed, Oct 19, 2016	55.89	56.28	55.61	56.22
2511	NASDAQ	PYZ	Tue, Oct 18, 2016	55.61	55.77	55.37	55.63
2510	NASDAQ	PYZ	Mon, Oct 17, 2016	54.86	55.17	54.86	54.94
2509	NASDAQ	PYZ	Fri, Oct 14, 2016	55.22	55.29	54.75	54.81
2508	NASDAQ	PYZ	Thu, Oct 13, 2016	54.31	55.05	54.25	54.77
2507	NASDAQ	PYZ	Wed, Oct 12, 2016	55.27	55.35	55.04	55.26
2506	NASDAQ	PYZ	Tue, Oct 11, 2016	55.70	55.70	54.94	55.18
2505	NASDAQ	PYZ	Mon, Oct 10, 2016	56.34	56.86	56.29	56.31
2504	NASDAQ	PYZ	Fri, Oct 7, 2016	56.99	56.99	55.72	56.00
2503	NASDAQ	PYZ	Thu, Oct 6, 2016	56.10	56.87	56.10	56.81
2502	NASDAQ	PYZ	Wed, Oct 5, 2016	56.63	56.68	56.36	56.45
2501	NASDAQ	PYZ	Tue, Oct 4, 2016	57.29	57.42	56.19	56.22
2500	NASDAQ	PYZ	Mon, Oct 3, 2016	57.88	58.00	57.43	57.51
2499	NASDAQ	PYZ	Fri, Sep 30, 2016	58.16	58.32	57.70	58.04
2498	NASDAQ	PYZ	Thu, Sep 29, 2016	58.67	58.71	57.43	57.66
2497	NASDAQ	PYZ	Wed, Sep 28, 2016	57.60	58.51	56.94	58.51
2496	NASDAQ	PYZ	Tue, Sep 27, 2016	56.71	57.16	56.41	57.10
2495	NASDAQ	PYZ	Mon, Sep 26, 2016	57.63	57.66	57.13	57.13
2494	NASDAQ	PYZ	Fri, Sep 23, 2016	57.53	57.72	56.96	57.08
2493	NASDAQ	PYZ	Thu, Sep 22, 2016	58.11	58.18	57.28	57.52
2492	NASDAQ	PYZ	Wed, Sep 21, 2016	56.22	57.18	56.05	57.16
2491	NASDAQ	PYZ	Tue, Sep 20, 2016	55.40	55.64	55.30	55.37
2490	NASDAQ	PYZ	Mon, Sep 19, 2016	54.87	55.81	54.87	55.53
2489	NASDAQ	PYZ	Fri, Sep 16, 2016	53.84	54.99	53.84	54.73
2488	NASDAQ	PYZ	Thu, Sep 15, 2016	54.39	55.22	54.21	54.96
2487	NASDAQ	PYZ	Wed, Sep 14, 2016	54.52	54.95	54.27	54.46
2486	NASDAQ	PYZ	Tue, Sep 13, 2016	55.08	55.20	54.06	54.51
2485	NASDAQ	PYZ	Mon, Sep 12, 2016	55.40	56.39	54.98	56.24
2484	NASDAQ	PYZ	Fri, Sep 9, 2016	57.78	57.78	55.46	55.60
2483	NASDAQ	PYZ	Thu, Sep 8, 2016	58.99	58.99	58.35	58.44
2482	NASDAQ	PYZ	Wed, Sep 7, 2016	58.81	58.94	58.44	58.91
2481	NASDAQ	PYZ	Tue, Sep 6, 2016	58.49	59.05	58.28	59.05
2480	NASDAQ	PYZ	Fri, Sep 2, 2016	57.77	58.16	57.75	58.15
2479	NASDAQ	PYZ	Thu, Sep 1, 2016	57.24	57.57	56.35	57.57
2478	NASDAQ	PYZ	Wed, Aug 31, 2016	57.24	57.32	56.91	57.26
2477	NASDAQ	PYZ	Tue, Aug 30, 2016	58.33	58.46	57.38	57.62
2476	NASDAQ	PYZ	Mon, Aug 29, 2016	57.71	58.48	57.71	58.32
2475	NASDAQ	PYZ	Fri, Aug 26, 2016	58.10	58.61	57.21	57.41
2474	NASDAQ	PYZ	Thu, Aug 25, 2016	57.02	58.04	56.93	57.71
2473	NASDAQ	PYZ	Wed, Aug 24, 2016	58.78	58.78	57.08	57.14
2472	NASDAQ	PYZ	Tue, Aug 23, 2016	59.16	59.47	59.02	59.03
2471	NASDAQ	PYZ	Mon, Aug 22, 2016	58.29	58.76	58.06	58.74
2470	NASDAQ	PYZ	Fri, Aug 19, 2016	58.64	58.83	58.39	58.61
2469	NASDAQ	PYZ	Thu, Aug 18, 2016	58.92	59.24	58.75	59.19
2468	NASDAQ	PYZ	Wed, Aug 17, 2016	58.89	59.38	58.30	58.65
2467	NASDAQ	PYZ	Tue, Aug 16, 2016	59.62	59.66	58.92	58.92
2466	NASDAQ	PYZ	Mon, Aug 15, 2016	58.84	59.77	58.84	59.59
2465	NASDAQ	PYZ	Fri, Aug 12, 2016	59.66	59.66	58.40	58.52
2464	NASDAQ	PYZ	Thu, Aug 11, 2016	59.81	60.01	59.59	59.59
2463	NASDAQ	PYZ	Wed, Aug 10, 2016	60.29	60.29	59.50	59.77
2462	NASDAQ	PYZ	Tue, Aug 9, 2016	60.67	61.04	60.25	60.34
2461	NASDAQ	PYZ	Mon, Aug 8, 2016	60.70	60.96	60.63	60.63
2460	NASDAQ	PYZ	Fri, Aug 5, 2016	60.32	60.85	60.25	60.59
2459	NASDAQ	PYZ	Thu, Aug 4, 2016	60.15	60.62	60.14	60.40
2458	NASDAQ	PYZ	Wed, Aug 3, 2016	59.63	60.20	59.20	60.08
2457	NASDAQ	PYZ	Tue, Aug 2, 2016	60.38	60.38	59.30	59.69
2456	NASDAQ	PYZ	Mon, Aug 1, 2016	60.33	60.33	59.71	60.14
2455	NASDAQ	PYZ	Fri, Jul 29, 2016	59.94	60.74	59.79	60.43
2454	NASDAQ	PYZ	Thu, Jul 28, 2016	60.08	60.48	59.91	60.34
2453	NASDAQ	PYZ	Wed, Jul 27, 2016	59.88	60.45	59.14	59.94
2452	NASDAQ	PYZ	Tue, Jul 26, 2016	58.08	59.38	58.08	59.29
2451	NASDAQ	PYZ	Mon, Jul 25, 2016	58.30	58.30	57.71	57.92
2450	NASDAQ	PYZ	Fri, Jul 22, 2016	58.26	58.61	57.89	58.57
2449	NASDAQ	PYZ	Thu, Jul 21, 2016	58.64	59.01	58.27	58.58
2448	NASDAQ	PYZ	Wed, Jul 20, 2016	58.18	58.84	57.59	58.47
2447	NASDAQ	PYZ	Tue, Jul 19, 2016	59.38	59.54	58.63	58.84
2446	NASDAQ	PYZ	Mon, Jul 18, 2016	59.30	59.70	58.93	59.70
2445	NASDAQ	PYZ	Fri, Jul 15, 2016	59.24	59.57	59.15	59.41
2444	NASDAQ	PYZ	Thu, Jul 14, 2016	58.89	59.30	58.89	59.17
2443	NASDAQ	PYZ	Wed, Jul 13, 2016	58.80	58.82	58.06	58.69
2442	NASDAQ	PYZ	Tue, Jul 12, 2016	57.77	58.80	57.77	58.38
2441	NASDAQ	PYZ	Mon, Jul 11, 2016	56.56	57.27	56.56	57.18
2440	NASDAQ	PYZ	Fri, Jul 8, 2016	55.11	56.40	55.11	56.33
2439	NASDAQ	PYZ	Thu, Jul 7, 2016	54.62	55.23	54.24	54.61
2438	NASDAQ	PYZ	Wed, Jul 6, 2016	53.54	54.55	53.54	54.55
2437	NASDAQ	PYZ	Tue, Jul 5, 2016	54.46	54.46	53.44	53.73
2436	NASDAQ	PYZ	Fri, Jul 1, 2016	54.47	54.98	54.40	54.87
2435	NASDAQ	PYZ	Thu, Jun 30, 2016	52.61	53.81	52.61	53.81
2434	NASDAQ	PYZ	Wed, Jun 29, 2016	52.05	52.67	52.05	52.60
2433	NASDAQ	PYZ	Tue, Jun 28, 2016	51.45	51.52	51.07	51.52
2432	NASDAQ	PYZ	Mon, Jun 27, 2016	52.39	52.39	50.64	50.86
2431	NASDAQ	PYZ	Fri, Jun 24, 2016	53.86	53.99	52.60	52.71
2430	NASDAQ	PYZ	Thu, Jun 23, 2016	54.78	55.34	54.78	55.28
2429	NASDAQ	PYZ	Wed, Jun 22, 2016	54.42	54.49	54.23	54.40
2428	NASDAQ	PYZ	Tue, Jun 21, 2016	54.87	54.87	54.25	54.54
2427	NASDAQ	PYZ	Mon, Jun 20, 2016	55.00	55.33	54.90	54.90
2426	NASDAQ	PYZ	Fri, Jun 17, 2016	54.08	54.70	54.06	54.24
2425	NASDAQ	PYZ	Thu, Jun 16, 2016	54.09	54.16	53.52	54.03
2424	NASDAQ	PYZ	Wed, Jun 15, 2016	54.06	54.64	54.06	54.30
2423	NASDAQ	PYZ	Tue, Jun 14, 2016	53.81	54.05	53.22	53.62
2422	NASDAQ	PYZ	Mon, Jun 13, 2016	54.67	54.68	54.18	54.18
2421	NASDAQ	PYZ	Fri, Jun 10, 2016	54.94	55.02	54.62	54.77
2420	NASDAQ	PYZ	Thu, Jun 9, 2016	55.44	55.44	54.98	55.16
2419	NASDAQ	PYZ	Wed, Jun 8, 2016	55.33	55.97	55.33	55.80
2418	NASDAQ	PYZ	Tue, Jun 7, 2016	54.73	55.11	54.63	54.86
2417	NASDAQ	PYZ	Mon, Jun 6, 2016	54.26	54.74	54.26	54.74
2416	NASDAQ	PYZ	Fri, Jun 3, 2016	53.68	54.07	53.65	54.06
2415	NASDAQ	PYZ	Thu, Jun 2, 2016	52.83	53.36	52.83	53.36
2414	NASDAQ	PYZ	Wed, Jun 1, 2016	52.58	53.16	52.40	53.13
2413	NASDAQ	PYZ	Tue, May 31, 2016	53.12	53.49	52.92	53.10
2412	NASDAQ	PYZ	Fri, May 27, 2016	52.93	53.16	52.84	52.95
2411	NASDAQ	PYZ	Thu, May 26, 2016	53.69	53.69	52.82	53.08
2410	NASDAQ	PYZ	Wed, May 25, 2016	52.49	53.31	52.49	53.21
2409	NASDAQ	PYZ	Tue, May 24, 2016	52.51	52.51	52.30	52.36
2408	NASDAQ	PYZ	Mon, May 23, 2016	51.90	52.45	51.68	52.27
2407	NASDAQ	PYZ	Fri, May 20, 2016	51.92	51.92	51.66	51.79
2406	NASDAQ	PYZ	Thu, May 19, 2016	51.10	51.63	50.84	51.63
2405	NASDAQ	PYZ	Wed, May 18, 2016	52.40	52.60	51.32	51.32
2404	NASDAQ	PYZ	Tue, May 17, 2016	52.67	53.39	52.51	52.69
2403	NASDAQ	PYZ	Mon, May 16, 2016	52.59	53.29	52.59	53.06
2402	NASDAQ	PYZ	Fri, May 13, 2016	52.58	52.84	52.21	52.29
2401	NASDAQ	PYZ	Thu, May 12, 2016	53.55	53.57	52.51	52.70
2400	NASDAQ	PYZ	Wed, May 11, 2016	52.99	53.21	52.75	52.75
2399	NASDAQ	PYZ	Tue, May 10, 2016	51.74	52.70	51.74	52.70
2398	NASDAQ	PYZ	Mon, May 9, 2016	53.20	53.20	51.50	51.60
2397	NASDAQ	PYZ	Fri, May 6, 2016	52.94	53.44	52.67	53.27
2396	NASDAQ	PYZ	Thu, May 5, 2016	53.29	53.33	52.60	52.78
2395	NASDAQ	PYZ	Wed, May 4, 2016	53.02	53.47	52.67	52.90
2394	NASDAQ	PYZ	Tue, May 3, 2016	54.58	54.58	53.06	53.29
2393	NASDAQ	PYZ	Mon, May 2, 2016	55.40	55.40	54.05	54.70
2392	NASDAQ	PYZ	Fri, Apr 29, 2016	54.49	54.58	53.99	54.45
2391	NASDAQ	PYZ	Thu, Apr 28, 2016	54.60	55.26	54.23	54.32
2390	NASDAQ	PYZ	Wed, Apr 27, 2016	54.17	54.76	54.01	54.63
2389	NASDAQ	PYZ	Tue, Apr 26, 2016	53.47	54.12	53.11	54.12
2388	NASDAQ	PYZ	Mon, Apr 25, 2016	53.77	53.77	53.04	53.27
2387	NASDAQ	PYZ	Fri, Apr 22, 2016	53.95	54.49	53.87	53.90
2386	NASDAQ	PYZ	Thu, Apr 21, 2016	54.34	54.59	53.84	53.98
2385	NASDAQ	PYZ	Wed, Apr 20, 2016	54.37	54.59	53.95	54.16
2384	NASDAQ	PYZ	Tue, Apr 19, 2016	53.53	54.41	53.53	54.39
2383	NASDAQ	PYZ	Mon, Apr 18, 2016	52.83	53.07	52.26	53.00
2382	NASDAQ	PYZ	Fri, Apr 15, 2016	52.18	52.73	51.98	52.62
2381	NASDAQ	PYZ	Thu, Apr 14, 2016	52.49	52.51	52.04	52.23
2380	NASDAQ	PYZ	Wed, Apr 13, 2016	51.87	52.48	51.87	52.45
2379	NASDAQ	PYZ	Tue, Apr 12, 2016	51.12	51.64	50.75	51.59
2378	NASDAQ	PYZ	Mon, Apr 11, 2016	50.59	51.14	50.59	50.86
2377	NASDAQ	PYZ	Fri, Apr 8, 2016	50.03	50.61	50.01	50.15
2376	NASDAQ	PYZ	Thu, Apr 7, 2016	50.28	50.29	49.49	49.62
2375	NASDAQ	PYZ	Wed, Apr 6, 2016	50.07	50.39	49.50	50.36
2374	NASDAQ	PYZ	Tue, Apr 5, 2016	50.02	50.02	50.02	49.88
2373	NASDAQ	PYZ	Mon, Apr 4, 2016	50.57	50.68	50.02	50.02
2372	NASDAQ	PYZ	Fri, Apr 1, 2016	49.61	50.34	49.61	50.34
2371	NASDAQ	PYZ	Thu, Mar 31, 2016	50.22	50.22	50.22	50.07
2370	NASDAQ	PYZ	Wed, Mar 30, 2016	50.29	50.55	50.29	50.31
2369	NASDAQ	PYZ	Tue, Mar 29, 2016	49.24	50.08	49.24	50.08
2368	NASDAQ	PYZ	Mon, Mar 28, 2016	49.43	49.45	49.23	49.38
2367	NASDAQ	PYZ	Thu, Mar 24, 2016	48.90	48.90	48.90	48.90
2366	NASDAQ	PYZ	Wed, Mar 23, 2016	49.35	49.35	49.12	49.17
2365	NASDAQ	PYZ	Tue, Mar 22, 2016	49.29	49.90	49.29	49.73
2364	NASDAQ	PYZ	Mon, Mar 21, 2016	49.45	49.64	49.33	49.64
2363	NASDAQ	PYZ	Fri, Mar 18, 2016	49.80	49.93	49.43	49.45
2362	NASDAQ	PYZ	Thu, Mar 17, 2016	49.45	49.47	49.45	49.38
2361	NASDAQ	PYZ	Wed, Mar 16, 2016	47.69	47.99	47.66	47.98
2360	NASDAQ	PYZ	Tue, Mar 15, 2016	47.98	47.98	47.98	47.57
2359	NASDAQ	PYZ	Mon, Mar 14, 2016	47.91	47.98	47.91	47.98
2358	NASDAQ	PYZ	Fri, Mar 11, 2016	47.33	47.33	47.33	48.17
2357	NASDAQ	PYZ	Thu, Mar 10, 2016	47.47	47.47	46.97	47.33
2356	NASDAQ	PYZ	Wed, Mar 9, 2016	46.72	46.78	46.72	46.87
2355	NASDAQ	PYZ	Tue, Mar 8, 2016	47.11	47.11	46.37	46.54
2354	NASDAQ	PYZ	Mon, Mar 7, 2016	47.41	47.43	47.28	47.41
2353	NASDAQ	PYZ	Fri, Mar 4, 2016	47.03	47.52	46.64	47.23
2352	NASDAQ	PYZ	Thu, Mar 3, 2016	46.59	46.78	46.37	46.78
2351	NASDAQ	PYZ	Wed, Mar 2, 2016	45.93	46.17	45.80	46.17
2350	NASDAQ	PYZ	Tue, Mar 1, 2016	44.97	45.91	44.97	45.89
2349	NASDAQ	PYZ	Mon, Feb 29, 2016	45.35	45.35	45.35	45.27
2348	NASDAQ	PYZ	Fri, Feb 26, 2016	45.25	45.25	45.01	45.01
2347	NASDAQ	PYZ	Thu, Feb 25, 2016	43.91	44.29	43.90	44.29
2346	NASDAQ	PYZ	Wed, Feb 24, 2016	42.75	43.94	42.75	43.94
2345	NASDAQ	PYZ	Tue, Feb 23, 2016	44.22	44.22	43.44	43.57
2344	NASDAQ	PYZ	Mon, Feb 22, 2016	44.61	44.70	44.55	44.55
2343	NASDAQ	PYZ	Fri, Feb 19, 2016	44.05	44.05	43.72	43.94
2342	NASDAQ	PYZ	Thu, Feb 18, 2016	44.05	44.22	44.05	44.17
2341	NASDAQ	PYZ	Wed, Feb 17, 2016	44.35	44.69	44.35	44.51
2340	NASDAQ	PYZ	Tue, Feb 16, 2016	42.72	43.74	42.72	43.74
2339	NASDAQ	PYZ	Fri, Feb 12, 2016	42.29	43.04	42.17	43.04
2338	NASDAQ	PYZ	Thu, Feb 11, 2016	42.20	42.20	41.68	42.05
2337	NASDAQ	PYZ	Wed, Feb 10, 2016	43.33	43.64	42.95	42.95
2336	NASDAQ	PYZ	Tue, Feb 9, 2016	42.92	43.63	42.92	43.39
2335	NASDAQ	PYZ	Mon, Feb 8, 2016	43.27	43.29	42.44	43.00
2334	NASDAQ	PYZ	Fri, Feb 5, 2016	44.89	44.89	44.06	44.06
2333	NASDAQ	PYZ	Thu, Feb 4, 2016	44.39	45.10	44.39	44.74
2332	NASDAQ	PYZ	Wed, Feb 3, 2016	42.89	44.06	42.80	44.06
2331	NASDAQ	PYZ	Tue, Feb 2, 2016	43.30	43.48	43.22	43.29
2330	NASDAQ	PYZ	Mon, Feb 1, 2016	43.92	44.04	43.77	44.04
2329	NASDAQ	PYZ	Fri, Jan 29, 2016	43.21	44.20	43.21	44.20
2328	NASDAQ	PYZ	Thu, Jan 28, 2016	43.28	43.28	42.68	42.90
2327	NASDAQ	PYZ	Wed, Jan 27, 2016	43.23	43.38	42.59	42.59
2326	NASDAQ	PYZ	Tue, Jan 26, 2016	42.84	43.24	42.84	43.17
2325	NASDAQ	PYZ	Mon, Jan 25, 2016	43.47	43.47	42.48	42.48
2324	NASDAQ	PYZ	Fri, Jan 22, 2016	43.98	43.98	43.52	43.73
2323	NASDAQ	PYZ	Thu, Jan 21, 2016	42.82	43.20	42.73	42.99
2322	NASDAQ	PYZ	Wed, Jan 20, 2016	41.87	43.07	41.46	42.77
2321	NASDAQ	PYZ	Tue, Jan 19, 2016	43.93	43.93	42.65	42.65
2320	NASDAQ	PYZ	Fri, Jan 15, 2016	43.27	43.49	42.96	43.45
2319	NASDAQ	PYZ	Thu, Jan 14, 2016	43.73	44.62	43.57	44.45
2318	NASDAQ	PYZ	Wed, Jan 13, 2016	44.86	44.86	43.64	43.64
2317	NASDAQ	PYZ	Tue, Jan 12, 2016	44.72	44.79	44.10	44.50
2316	NASDAQ	PYZ	Mon, Jan 11, 2016	44.54	44.54	44.21	44.47
2315	NASDAQ	PYZ	Fri, Jan 8, 2016	45.50	45.50	44.76	44.76
2314	NASDAQ	PYZ	Thu, Jan 7, 2016	45.89	45.89	45.22	45.28
2313	NASDAQ	PYZ	Wed, Jan 6, 2016	46.90	46.90	46.58	46.59
2312	NASDAQ	PYZ	Tue, Jan 5, 2016	48.02	48.02	47.65	47.66
2311	NASDAQ	PYZ	Mon, Jan 4, 2016	48.69	48.69	47.39	47.83
2310	NASDAQ	PYZ	Thu, Dec 31, 2015	49.22	49.22	48.74	48.83
2309	NASDAQ	PYZ	Wed, Dec 30, 2015	49.33	49.33	49.02	49.08
2308	NASDAQ	PYZ	Tue, Dec 29, 2015	49.39	49.51	49.38	49.46
2307	NASDAQ	PYZ	Mon, Dec 28, 2015	49.03	49.06	48.69	49.06
2306	NASDAQ	PYZ	Thu, Dec 24, 2015	49.35	49.42	49.32	49.32
2305	NASDAQ	PYZ	Wed, Dec 23, 2015	48.34	49.41	48.34	49.40
2304	NASDAQ	PYZ	Tue, Dec 22, 2015	47.84	48.76	47.84	48.37
2303	NASDAQ	PYZ	Mon, Dec 21, 2015	47.91	47.93	47.55	47.76
2302	NASDAQ	PYZ	Fri, Dec 18, 2015	47.93	48.06	47.64	47.64
2301	NASDAQ	PYZ	Thu, Dec 17, 2015	48.44	48.73	48.44	48.57
2300	NASDAQ	PYZ	Wed, Dec 16, 2015	48.73	49.02	48.44	49.02
2299	NASDAQ	PYZ	Tue, Dec 15, 2015	48.45	48.55	48.33	48.33
2298	NASDAQ	PYZ	Mon, Dec 14, 2015	47.94	48.11	47.90	47.96
2297	NASDAQ	PYZ	Fri, Dec 11, 2015	48.97	48.97	48.76	48.76
2296	NASDAQ	PYZ	Thu, Dec 10, 2015	49.54	49.76	49.50	49.54
2295	NASDAQ	PYZ	Wed, Dec 9, 2015	50.24	50.24	49.76	49.87
2294	NASDAQ	PYZ	Tue, Dec 8, 2015	49.66	50.09	49.48	49.49
2293	NASDAQ	PYZ	Mon, Dec 7, 2015	50.50	50.56	50.15	50.22
2292	NASDAQ	PYZ	Fri, Dec 4, 2015	50.81	51.41	50.81	51.36
2291	NASDAQ	PYZ	Thu, Dec 3, 2015	51.41	51.41	51.00	51.00
2290	NASDAQ	PYZ	Wed, Dec 2, 2015	51.45	51.51	51.39	51.45
2289	NASDAQ	PYZ	Tue, Dec 1, 2015	51.87	51.95	51.81	51.81
2288	NASDAQ	PYZ	Mon, Nov 30, 2015	51.71	52.10	51.62	51.82
2287	NASDAQ	PYZ	Fri, Nov 27, 2015	51.77	51.77	51.56	51.68
2286	NASDAQ	PYZ	Wed, Nov 25, 2015	51.77	51.77	51.54	51.63
2285	NASDAQ	PYZ	Tue, Nov 24, 2015	50.96	51.78	50.96	51.78
2284	NASDAQ	PYZ	Mon, Nov 23, 2015	50.95	51.42	50.95	51.20
2283	NASDAQ	PYZ	Fri, Nov 20, 2015	51.42	51.42	50.98	51.08
2282	NASDAQ	PYZ	Thu, Nov 19, 2015	51.42	51.42	51.17	51.17
2281	NASDAQ	PYZ	Wed, Nov 18, 2015	50.49	51.43	50.49	51.42
2280	NASDAQ	PYZ	Tue, Nov 17, 2015	50.31	50.47	50.09	50.40
2279	NASDAQ	PYZ	Mon, Nov 16, 2015	49.11	49.86	48.81	49.81
2278	NASDAQ	PYZ	Fri, Nov 13, 2015	48.49	49.25	48.38	49.13
2277	NASDAQ	PYZ	Thu, Nov 12, 2015	49.26	49.27	48.60	48.61
2276	NASDAQ	PYZ	Wed, Nov 11, 2015	49.84	49.87	49.56	49.77
2275	NASDAQ	PYZ	Tue, Nov 10, 2015	49.68	49.84	49.61	49.84
2274	NASDAQ	PYZ	Mon, Nov 9, 2015	50.15	50.21	49.83	50.21
2273	NASDAQ	PYZ	Fri, Nov 6, 2015	50.02	50.65	50.02	50.64
2272	NASDAQ	PYZ	Thu, Nov 5, 2015	50.26	50.79	50.26	50.62
2271	NASDAQ	PYZ	Wed, Nov 4, 2015	51.09	51.09	50.95	50.95
2270	NASDAQ	PYZ	Tue, Nov 3, 2015	51.47	51.47	51.43	51.45
2269	NASDAQ	PYZ	Mon, Nov 2, 2015	50.38	51.30	50.38	51.23
2268	NASDAQ	PYZ	Fri, Oct 30, 2015	50.42	50.53	50.40	50.53
2267	NASDAQ	PYZ	Thu, Oct 29, 2015	50.25	50.42	50.25	50.42
2266	NASDAQ	PYZ	Wed, Oct 28, 2015	49.90	50.40	49.90	50.40
2265	NASDAQ	PYZ	Tue, Oct 27, 2015	49.57	49.57	49.00	49.14
2264	NASDAQ	PYZ	Mon, Oct 26, 2015	50.13	50.13	49.98	49.98
2263	NASDAQ	PYZ	Fri, Oct 23, 2015	49.90	50.20	49.90	50.15
2262	NASDAQ	PYZ	Thu, Oct 22, 2015	49.29	49.63	49.17	49.53
2261	NASDAQ	PYZ	Wed, Oct 21, 2015	48.76	48.76	48.60	48.60
2260	NASDAQ	PYZ	Tue, Oct 20, 2015	49.40	49.54	49.11	49.19
2259	NASDAQ	PYZ	Mon, Oct 19, 2015	49.01	49.01	48.98	49.01
2258	NASDAQ	PYZ	Fri, Oct 16, 2015	49.76	49.76	49.21	49.47
2257	NASDAQ	PYZ	Thu, Oct 15, 2015	49.47	49.57	48.70	49.57
2256	NASDAQ	PYZ	Wed, Oct 14, 2015	49.18	49.57	49.18	49.57
2255	NASDAQ	PYZ	Tue, Oct 13, 2015	49.00	49.33	48.88	49.11
2254	NASDAQ	PYZ	Mon, Oct 12, 2015	49.58	49.58	49.20	49.38
2253	NASDAQ	PYZ	Fri, Oct 9, 2015	49.70	49.74	49.54	49.63
2252	NASDAQ	PYZ	Thu, Oct 8, 2015	48.37	49.63	48.37	49.62
2251	NASDAQ	PYZ	Wed, Oct 7, 2015	48.00	48.82	48.00	48.65
2250	NASDAQ	PYZ	Tue, Oct 6, 2015	47.61	48.41	47.61	48.05
2249	NASDAQ	PYZ	Mon, Oct 5, 2015	46.70	47.65	46.70	47.53
2248	NASDAQ	PYZ	Fri, Oct 2, 2015	44.78	46.25	44.78	46.25
2247	NASDAQ	PYZ	Thu, Oct 1, 2015	45.13	45.29	45.06	45.22
2246	NASDAQ	PYZ	Wed, Sep 30, 2015	44.62	44.97	44.40	44.79
2245	NASDAQ	PYZ	Tue, Sep 29, 2015	44.00	44.45	43.90	44.13
2244	NASDAQ	PYZ	Mon, Sep 28, 2015	45.47	45.58	44.01	44.08
2243	NASDAQ	PYZ	Fri, Sep 25, 2015	45.71	45.96	45.61	45.68
2242	NASDAQ	PYZ	Thu, Sep 24, 2015	45.21	45.77	45.05	45.77
2241	NASDAQ	PYZ	Wed, Sep 23, 2015	46.44	46.44	45.88	45.93
2240	NASDAQ	PYZ	Tue, Sep 22, 2015	46.99	46.99	46.39	46.59
2239	NASDAQ	PYZ	Mon, Sep 21, 2015	47.55	47.55	47.37	47.37
2238	NASDAQ	PYZ	Fri, Sep 18, 2015	46.97	47.43	46.97	47.12
2237	NASDAQ	PYZ	Thu, Sep 17, 2015	48.11	48.36	48.11	48.18
2236	NASDAQ	PYZ	Wed, Sep 16, 2015	47.93	47.93	47.93	47.93
2235	NASDAQ	PYZ	Tue, Sep 15, 2015	47.14	47.44	47.03	47.44
2234	NASDAQ	PYZ	Mon, Sep 14, 2015	47.48	47.48	46.94	46.94
2233	NASDAQ	PYZ	Fri, Sep 11, 2015	47.02	47.36	47.02	47.34
2232	NASDAQ	PYZ	Thu, Sep 10, 2015	47.65	47.88	47.45	47.45
2231	NASDAQ	PYZ	Wed, Sep 9, 2015	48.22	48.42	47.62	47.62
2230	NASDAQ	PYZ	Tue, Sep 8, 2015	47.34	47.87	47.34	47.84
2229	NASDAQ	PYZ	Fri, Sep 4, 2015	46.91	46.91	46.77	46.89
2228	NASDAQ	PYZ	Thu, Sep 3, 2015	47.51	47.91	47.51	47.57
2227	NASDAQ	PYZ	Wed, Sep 2, 2015	46.99	47.12	46.82	47.12
2226	NASDAQ	PYZ	Tue, Sep 1, 2015	47.33	47.58	46.72	46.73
2225	NASDAQ	PYZ	Mon, Aug 31, 2015	48.29	48.44	47.78	48.35
2224	NASDAQ	PYZ	Fri, Aug 28, 2015	48.14	48.50	48.14	48.34
2223	NASDAQ	PYZ	Thu, Aug 27, 2015	47.35	48.29	47.35	48.04
2222	NASDAQ	PYZ	Wed, Aug 26, 2015	46.35	46.66	45.84	46.66
2221	NASDAQ	PYZ	Tue, Aug 25, 2015	47.09	47.09	45.62	45.62
2220	NASDAQ	PYZ	Mon, Aug 24, 2015	47.73	47.76	35.23	46.20
2219	NASDAQ	PYZ	Fri, Aug 21, 2015	48.87	48.95	48.24	48.31
2218	NASDAQ	PYZ	Thu, Aug 20, 2015	49.67	49.67	49.62	49.62
2217	NASDAQ	PYZ	Wed, Aug 19, 2015	49.58	50.54	49.56	50.30
2216	NASDAQ	PYZ	Tue, Aug 18, 2015	50.99	51.12	50.86	50.89
2215	NASDAQ	PYZ	Mon, Aug 17, 2015	50.63	51.18	50.63	51.18
2214	NASDAQ	PYZ	Fri, Aug 14, 2015	50.49	50.87	50.49	50.87
2213	NASDAQ	PYZ	Thu, Aug 13, 2015	49.81	50.71	49.81	50.71
2212	NASDAQ	PYZ	Wed, Aug 12, 2015	50.08	50.62	50.00	50.59
2211	NASDAQ	PYZ	Tue, Aug 11, 2015	50.38	50.38	50.38	50.38
2210	NASDAQ	PYZ	Mon, Aug 10, 2015	50.95	51.35	50.95	51.35
2209	NASDAQ	PYZ	Fri, Aug 7, 2015	50.86	50.86	50.25	50.25
2208	NASDAQ	PYZ	Thu, Aug 6, 2015	51.32	51.38	51.04	51.09
2207	NASDAQ	PYZ	Wed, Aug 5, 2015	51.29	51.68	51.08	51.33
2206	NASDAQ	PYZ	Tue, Aug 4, 2015	50.76	51.02	50.76	50.83
2205	NASDAQ	PYZ	Mon, Aug 3, 2015	50.94	50.94	50.45	50.45
2204	NASDAQ	PYZ	Fri, Jul 31, 2015	51.01	51.21	50.87	50.91
2203	NASDAQ	PYZ	Thu, Jul 30, 2015	50.69	50.82	50.53	50.82
2202	NASDAQ	PYZ	Wed, Jul 29, 2015	51.14	51.14	50.45	50.97
2201	NASDAQ	PYZ	Tue, Jul 28, 2015	48.68	50.27	48.68	50.27
2200	NASDAQ	PYZ	Mon, Jul 27, 2015	49.49	49.50	49.08	49.12
2199	NASDAQ	PYZ	Fri, Jul 24, 2015	50.79	50.79	49.60	49.85
2198	NASDAQ	PYZ	Thu, Jul 23, 2015	51.29	51.29	50.80	50.82
2197	NASDAQ	PYZ	Wed, Jul 22, 2015	51.24	51.44	51.23	51.27
2196	NASDAQ	PYZ	Tue, Jul 21, 2015	51.86	51.86	51.12	51.20
2195	NASDAQ	PYZ	Mon, Jul 20, 2015	51.86	51.86	51.43	51.46
2194	NASDAQ	PYZ	Fri, Jul 17, 2015	52.45	52.45	51.50	51.85
2193	NASDAQ	PYZ	Thu, Jul 16, 2015	52.49	52.52	52.27	52.30
2192	NASDAQ	PYZ	Wed, Jul 15, 2015	53.19	53.19	52.42	52.42
2191	NASDAQ	PYZ	Tue, Jul 14, 2015	52.58	53.00	52.58	53.00
2190	NASDAQ	PYZ	Mon, Jul 13, 2015	52.52	52.61	52.52	52.61
2189	NASDAQ	PYZ	Fri, Jul 10, 2015	51.89	52.58	51.85	52.12
2188	NASDAQ	PYZ	Thu, Jul 9, 2015	51.74	51.74	51.36	51.36
2187	NASDAQ	PYZ	Wed, Jul 8, 2015	51.93	51.93	51.12	51.12
2186	NASDAQ	PYZ	Tue, Jul 7, 2015	51.56	52.14	51.38	52.14
2185	NASDAQ	PYZ	Mon, Jul 6, 2015	52.50	52.61	52.25	52.30
2184	NASDAQ	PYZ	Thu, Jul 2, 2015	53.48	53.48	52.86	52.91
2183	NASDAQ	PYZ	Wed, Jul 1, 2015	53.59	53.70	53.23	53.27
2182	NASDAQ	PYZ	Tue, Jun 30, 2015	53.60	53.60	53.13	53.22
2181	NASDAQ	PYZ	Mon, Jun 29, 2015	53.26	54.16	53.23	53.23
2180	NASDAQ	PYZ	Fri, Jun 26, 2015	54.66	54.66	54.37	54.40
2179	NASDAQ	PYZ	Thu, Jun 25, 2015	54.75	54.76	54.52	54.52
2178	NASDAQ	PYZ	Wed, Jun 24, 2015	55.24	55.24	54.53	54.61
2177	NASDAQ	PYZ	Tue, Jun 23, 2015	55.08	55.19	55.08	55.19
2176	NASDAQ	PYZ	Mon, Jun 22, 2015	55.06	55.15	55.05	55.15
2175	NASDAQ	PYZ	Fri, Jun 19, 2015	55.27	55.28	55.06	55.06
2174	NASDAQ	PYZ	Thu, Jun 18, 2015	54.90	55.35	54.90	55.30
2173	NASDAQ	PYZ	Wed, Jun 17, 2015	54.78	54.78	54.52	54.77
2172	NASDAQ	PYZ	Tue, Jun 16, 2015	54.32	54.76	54.31	54.76
2171	NASDAQ	PYZ	Mon, Jun 15, 2015	54.52	54.52	54.26	54.33
2170	NASDAQ	PYZ	Fri, Jun 12, 2015	54.81	54.81	54.77	54.77
2169	NASDAQ	PYZ	Thu, Jun 11, 2015	54.67	55.09	54.67	55.00
2168	NASDAQ	PYZ	Wed, Jun 10, 2015	54.50	54.88	54.50	54.86
2167	NASDAQ	PYZ	Tue, Jun 9, 2015	54.27	54.28	54.19	54.20
2166	NASDAQ	PYZ	Mon, Jun 8, 2015	54.32	54.36	54.04	54.04
2165	NASDAQ	PYZ	Fri, Jun 5, 2015	54.40	54.43	54.00	54.36
2164	NASDAQ	PYZ	Thu, Jun 4, 2015	54.85	54.85	54.30	54.30
2163	NASDAQ	PYZ	Wed, Jun 3, 2015	55.07	55.10	54.93	54.97
2162	NASDAQ	PYZ	Tue, Jun 2, 2015	54.55	54.78	54.52	54.78
2161	NASDAQ	PYZ	Mon, Jun 1, 2015	54.30	54.65	54.30	54.55
2160	NASDAQ	PYZ	Fri, May 29, 2015	54.64	54.64	54.30	54.49
2159	NASDAQ	PYZ	Thu, May 28, 2015	54.49	54.68	54.49	54.68
2158	NASDAQ	PYZ	Wed, May 27, 2015	54.49	54.77	54.32	54.77
2157	NASDAQ	PYZ	Tue, May 26, 2015	54.95	54.95	54.15	54.30
2156	NASDAQ	PYZ	Fri, May 22, 2015	54.83	55.08	54.83	55.04
2155	NASDAQ	PYZ	Thu, May 21, 2015	54.50	55.13	54.50	55.10
2154	NASDAQ	PYZ	Wed, May 20, 2015	54.69	54.85	54.60	54.76
2153	NASDAQ	PYZ	Tue, May 19, 2015	54.73	54.81	54.58	54.58
2152	NASDAQ	PYZ	Mon, May 18, 2015	54.34	54.90	54.34	54.90
2151	NASDAQ	PYZ	Fri, May 15, 2015	54.62	54.63	54.35	54.62
2150	NASDAQ	PYZ	Thu, May 14, 2015	53.66	54.60	53.66	54.60
2149	NASDAQ	PYZ	Wed, May 13, 2015	53.95	54.04	53.68	53.99
2148	NASDAQ	PYZ	Tue, May 12, 2015	54.26	54.26	53.66	53.80
2147	NASDAQ	PYZ	Mon, May 11, 2015	54.21	54.62	54.21	54.26
2146	NASDAQ	PYZ	Fri, May 8, 2015	54.42	54.77	54.42	54.57
2145	NASDAQ	PYZ	Thu, May 7, 2015	53.89	53.89	53.67	53.78
2144	NASDAQ	PYZ	Wed, May 6, 2015	53.90	53.99	53.69	53.85
2143	NASDAQ	PYZ	Tue, May 5, 2015	54.64	54.76	53.55	53.60
2142	NASDAQ	PYZ	Mon, May 4, 2015	54.58	54.89	54.48	54.48
2141	NASDAQ	PYZ	Fri, May 1, 2015	54.21	54.68	54.21	54.57
2140	NASDAQ	PYZ	Thu, Apr 30, 2015	54.11	54.33	54.00	54.00
2139	NASDAQ	PYZ	Wed, Apr 29, 2015	54.27	54.74	54.27	54.43
2138	NASDAQ	PYZ	Tue, Apr 28, 2015	54.34	54.72	54.27	54.68
2137	NASDAQ	PYZ	Mon, Apr 27, 2015	54.80	54.89	54.49	54.62
2136	NASDAQ	PYZ	Fri, Apr 24, 2015	54.30	54.80	54.30	54.54
2135	NASDAQ	PYZ	Thu, Apr 23, 2015	54.17	54.53	54.17	54.39
2134	NASDAQ	PYZ	Wed, Apr 22, 2015	54.22	54.39	54.12	54.33
2133	NASDAQ	PYZ	Tue, Apr 21, 2015	54.70	54.70	54.00	54.20
2132	NASDAQ	PYZ	Mon, Apr 20, 2015	54.32	54.58	54.32	54.50
2131	NASDAQ	PYZ	Fri, Apr 17, 2015	54.18	54.44	54.01	54.12
2130	NASDAQ	PYZ	Thu, Apr 16, 2015	54.59	55.02	54.59	54.60
2129	NASDAQ	PYZ	Wed, Apr 15, 2015	55.05	55.18	55.00	55.00
2128	NASDAQ	PYZ	Tue, Apr 14, 2015	54.27	54.72	54.27	54.69
2127	NASDAQ	PYZ	Mon, Apr 13, 2015	54.82	54.82	54.56	54.59
2126	NASDAQ	PYZ	Fri, Apr 10, 2015	54.57	54.79	54.57	54.72
2125	NASDAQ	PYZ	Thu, Apr 9, 2015	54.52	54.61	54.39	54.54
2124	NASDAQ	PYZ	Wed, Apr 8, 2015	54.19	54.43	54.19	54.35
2123	NASDAQ	PYZ	Tue, Apr 7, 2015	54.25	54.62	54.25	54.35
2122	NASDAQ	PYZ	Mon, Apr 6, 2015	54.11	54.45	54.11	54.28
2121	NASDAQ	PYZ	Thu, Apr 2, 2015	54.16	54.16	53.82	53.82
2120	NASDAQ	PYZ	Wed, Apr 1, 2015	53.91	53.91	53.63	53.69
2119	NASDAQ	PYZ	Tue, Mar 31, 2015	53.81	54.18	53.81	54.04
2118	NASDAQ	PYZ	Mon, Mar 30, 2015	53.25	54.24	53.25	54.18
2117	NASDAQ	PYZ	Fri, Mar 27, 2015	53.29	53.46	53.23	53.37
2116	NASDAQ	PYZ	Thu, Mar 26, 2015	53.36	53.48	53.09	53.31
2115	NASDAQ	PYZ	Wed, Mar 25, 2015	54.05	54.05	53.29	53.29
2114	NASDAQ	PYZ	Tue, Mar 24, 2015	54.03	54.03	53.63	53.75
2113	NASDAQ	PYZ	Mon, Mar 23, 2015	54.17	54.24	54.00	54.07
2112	NASDAQ	PYZ	Fri, Mar 20, 2015	53.84	54.16	53.69	54.16
2111	NASDAQ	PYZ	Thu, Mar 19, 2015	54.30	54.30	53.66	53.85
2110	NASDAQ	PYZ	Wed, Mar 18, 2015	53.55	54.50	53.12	54.46
2109	NASDAQ	PYZ	Tue, Mar 17, 2015	53.27	53.67	53.27	53.60
2108	NASDAQ	PYZ	Mon, Mar 16, 2015	53.94	53.94	53.67	53.85
2107	NASDAQ	PYZ	Fri, Mar 13, 2015	53.84	53.84	53.38	53.83
2106	NASDAQ	PYZ	Thu, Mar 12, 2015	53.87	54.24	53.87	54.15
2105	NASDAQ	PYZ	Wed, Mar 11, 2015	53.53	53.74	53.41	53.65
2104	NASDAQ	PYZ	Tue, Mar 10, 2015	53.98	53.99	53.56	53.56
2103	NASDAQ	PYZ	Mon, Mar 9, 2015	54.20	54.60	54.20	54.60
2102	NASDAQ	PYZ	Fri, Mar 6, 2015	54.35	54.62	53.93	54.09
2101	NASDAQ	PYZ	Thu, Mar 5, 2015	55.13	55.13	54.61	54.90
2100	NASDAQ	PYZ	Wed, Mar 4, 2015	54.77	55.07	54.77	55.05
2099	NASDAQ	PYZ	Tue, Mar 3, 2015	55.60	55.60	55.16	55.22
2098	NASDAQ	PYZ	Mon, Mar 2, 2015	55.17	55.76	55.14	55.76
2097	NASDAQ	PYZ	Fri, Feb 27, 2015	55.30	55.52	55.22	55.22
2096	NASDAQ	PYZ	Thu, Feb 26, 2015	55.72	55.72	55.24	55.26
2095	NASDAQ	PYZ	Wed, Feb 25, 2015	55.86	55.86	55.51	55.64
2094	NASDAQ	PYZ	Tue, Feb 24, 2015	56.10	56.10	55.77	55.81
2093	NASDAQ	PYZ	Mon, Feb 23, 2015	55.74	55.88	55.67	55.86
2092	NASDAQ	PYZ	Fri, Feb 20, 2015	55.39	55.95	55.18	55.88
2091	NASDAQ	PYZ	Thu, Feb 19, 2015	55.48	55.57	55.48	55.56
2090	NASDAQ	PYZ	Wed, Feb 18, 2015	55.21	55.40	55.20	55.33
2089	NASDAQ	PYZ	Tue, Feb 17, 2015	55.50	55.68	55.11	55.56
2088	NASDAQ	PYZ	Fri, Feb 13, 2015	55.37	55.50	55.37	55.47
2087	NASDAQ	PYZ	Thu, Feb 12, 2015	55.01	55.11	54.95	55.11
2086	NASDAQ	PYZ	Wed, Feb 11, 2015	53.85	54.16	53.71	54.16
2085	NASDAQ	PYZ	Tue, Feb 10, 2015	53.90	54.17	53.65	54.16
2084	NASDAQ	PYZ	Mon, Feb 9, 2015	53.96	54.30	53.85	53.85
2083	NASDAQ	PYZ	Fri, Feb 6, 2015	54.20	54.51	54.15	54.19
2082	NASDAQ	PYZ	Thu, Feb 5, 2015	53.42	54.27	53.42	54.24
2081	NASDAQ	PYZ	Wed, Feb 4, 2015	53.06	53.17	52.82	53.02
2080	NASDAQ	PYZ	Tue, Feb 3, 2015	52.12	53.19	52.12	53.19
2079	NASDAQ	PYZ	Mon, Feb 2, 2015	51.74	52.03	51.50	52.03
2078	NASDAQ	PYZ	Fri, Jan 30, 2015	51.45	52.08	51.32	51.56
2077	NASDAQ	PYZ	Thu, Jan 29, 2015	50.95	51.60	50.80	51.56
2076	NASDAQ	PYZ	Wed, Jan 28, 2015	51.96	52.10	50.96	51.05
2075	NASDAQ	PYZ	Tue, Jan 27, 2015	51.63	52.11	51.33	51.88
2074	NASDAQ	PYZ	Mon, Jan 26, 2015	51.78	52.16	51.71	52.16
2073	NASDAQ	PYZ	Fri, Jan 23, 2015	52.33	52.33	51.66	51.66
2072	NASDAQ	PYZ	Thu, Jan 22, 2015	52.16	52.46	51.86	52.46
2071	NASDAQ	PYZ	Wed, Jan 21, 2015	51.10	51.62	51.00	51.57
2070	NASDAQ	PYZ	Tue, Jan 20, 2015	51.45	51.58	50.84	51.33
2069	NASDAQ	PYZ	Fri, Jan 16, 2015	50.66	51.37	50.56	51.37
2068	NASDAQ	PYZ	Thu, Jan 15, 2015	51.15	51.64	50.71	50.71
2067	NASDAQ	PYZ	Wed, Jan 14, 2015	50.84	51.14	50.41	51.04
2066	NASDAQ	PYZ	Tue, Jan 13, 2015	52.03	52.26	51.00	51.37
2065	NASDAQ	PYZ	Mon, Jan 12, 2015	51.98	51.98	51.16	51.63
2064	NASDAQ	PYZ	Fri, Jan 9, 2015	52.15	52.29	51.72	51.87
2063	NASDAQ	PYZ	Thu, Jan 8, 2015	51.42	52.28	51.42	52.28
2062	NASDAQ	PYZ	Wed, Jan 7, 2015	50.75	50.94	50.65	50.86
2061	NASDAQ	PYZ	Tue, Jan 6, 2015	51.50	51.50	50.40	50.84
2060	NASDAQ	PYZ	Mon, Jan 5, 2015	52.14	52.14	51.09	51.24
2059	NASDAQ	PYZ	Fri, Jan 2, 2015	52.54	52.69	52.19	52.51
2058	NASDAQ	PYZ	Wed, Dec 31, 2014	52.96	53.08	52.50	52.50
2057	NASDAQ	PYZ	Tue, Dec 30, 2014	53.25	53.25	52.92	53.06
2056	NASDAQ	PYZ	Mon, Dec 29, 2014	53.40	53.44	53.15	53.15
2055	NASDAQ	PYZ	Fri, Dec 26, 2014	53.03	53.33	53.03	53.26
2054	NASDAQ	PYZ	Wed, Dec 24, 2014	53.08	53.08	52.74	53.07
2053	NASDAQ	PYZ	Tue, Dec 23, 2014	52.76	53.13	52.64	52.97
2052	NASDAQ	PYZ	Mon, Dec 22, 2014	52.49	52.49	52.19	52.30
2051	NASDAQ	PYZ	Fri, Dec 19, 2014	52.18	52.63	52.03	52.54
2050	NASDAQ	PYZ	Thu, Dec 18, 2014	51.93	52.24	51.62	52.13
2049	NASDAQ	PYZ	Wed, Dec 17, 2014	50.44	51.02	50.01	50.96
2048	NASDAQ	PYZ	Tue, Dec 16, 2014	49.89	51.02	49.89	50.07
2047	NASDAQ	PYZ	Mon, Dec 15, 2014	50.94	50.94	49.90	50.10
2046	NASDAQ	PYZ	Fri, Dec 12, 2014	51.50	51.50	50.52	50.56
2045	NASDAQ	PYZ	Thu, Dec 11, 2014	51.98	52.68	51.75	51.85
2044	NASDAQ	PYZ	Wed, Dec 10, 2014	53.35	53.63	52.05	52.12
2043	NASDAQ	PYZ	Tue, Dec 9, 2014	52.65	53.64	52.36	53.64
2042	NASDAQ	PYZ	Mon, Dec 8, 2014	54.04	54.04	52.94	53.12
2041	NASDAQ	PYZ	Fri, Dec 5, 2014	54.38	54.51	54.21	54.26
2040	NASDAQ	PYZ	Thu, Dec 4, 2014	54.24	54.36	53.99	54.27
2039	NASDAQ	PYZ	Wed, Dec 3, 2014	53.87	54.36	53.87	54.25
2038	NASDAQ	PYZ	Tue, Dec 2, 2014	52.96	53.70	52.96	53.45
2037	NASDAQ	PYZ	Mon, Dec 1, 2014	53.53	53.59	52.76	53.07
2036	NASDAQ	PYZ	Fri, Nov 28, 2014	55.31	55.31	53.86	53.86
2035	NASDAQ	PYZ	Wed, Nov 26, 2014	55.36	55.51	55.31	55.51
2034	NASDAQ	PYZ	Tue, Nov 25, 2014	55.80	55.89	55.61	55.79
2033	NASDAQ	PYZ	Mon, Nov 24, 2014	55.72	55.72	55.50	55.60
2032	NASDAQ	PYZ	Fri, Nov 21, 2014	55.90	56.26	55.55	55.67
2031	NASDAQ	PYZ	Thu, Nov 20, 2014	54.77	55.19	54.77	55.19
2030	NASDAQ	PYZ	Wed, Nov 19, 2014	55.17	55.17	54.46	54.72
2029	NASDAQ	PYZ	Tue, Nov 18, 2014	54.49	55.14	54.49	55.14
2028	NASDAQ	PYZ	Mon, Nov 17, 2014	54.90	54.90	54.35	54.51
2027	NASDAQ	PYZ	Fri, Nov 14, 2014	54.59	54.63	54.30	54.63
2026	NASDAQ	PYZ	Wed, Nov 12, 2014	54.63	54.73	54.46	54.64
2025	NASDAQ	PYZ	Tue, Nov 11, 2014	54.48	54.57	54.29	54.44
2024	NASDAQ	PYZ	Mon, Nov 10, 2014	54.51	54.54	54.22	54.35
2023	NASDAQ	PYZ	Fri, Nov 7, 2014	54.06	54.47	54.05	54.27
2022	NASDAQ	PYZ	Thu, Nov 6, 2014	53.50	53.97	53.23	53.90
2021	NASDAQ	PYZ	Wed, Nov 5, 2014	53.22	53.52	53.12	53.33
2020	NASDAQ	PYZ	Tue, Nov 4, 2014	53.36	53.36	52.53	52.92
2019	NASDAQ	PYZ	Mon, Nov 3, 2014	54.29	54.50	53.85	53.87
2018	NASDAQ	PYZ	Fri, Oct 31, 2014	53.83	54.23	53.48	54.23
2017	NASDAQ	PYZ	Thu, Oct 30, 2014	52.92	53.46	52.82	53.01
2016	NASDAQ	PYZ	Wed, Oct 29, 2014	53.45	53.52	52.53	52.81
2015	NASDAQ	PYZ	Tue, Oct 28, 2014	52.80	53.31	52.66	53.24
2014	NASDAQ	PYZ	Mon, Oct 27, 2014	53.13	53.13	51.81	52.05
2013	NASDAQ	PYZ	Fri, Oct 24, 2014	53.16	53.23	52.88	53.23
2012	NASDAQ	PYZ	Thu, Oct 23, 2014	52.88	53.28	52.60	53.01
2011	NASDAQ	PYZ	Wed, Oct 22, 2014	53.11	53.53	52.60	52.60
2010	NASDAQ	PYZ	Tue, Oct 21, 2014	51.83	53.00	51.83	53.00
2009	NASDAQ	PYZ	Mon, Oct 20, 2014	50.63	51.33	50.48	51.33
2008	NASDAQ	PYZ	Fri, Oct 17, 2014	50.85	51.43	50.55	51.00
2007	NASDAQ	PYZ	Thu, Oct 16, 2014	48.42	50.29	48.00	50.15
2006	NASDAQ	PYZ	Wed, Oct 15, 2014	48.20	49.49	47.58	49.43
2005	NASDAQ	PYZ	Tue, Oct 14, 2014	49.00	49.59	48.47	48.78
2004	NASDAQ	PYZ	Mon, Oct 13, 2014	50.14	50.46	48.65	48.70
2003	NASDAQ	PYZ	Fri, Oct 10, 2014	51.41	51.41	50.04	50.08
2002	NASDAQ	PYZ	Thu, Oct 9, 2014	52.90	52.90	51.31	51.48
2001	NASDAQ	PYZ	Wed, Oct 8, 2014	52.27	52.95	51.36	52.89
2000	NASDAQ	PYZ	Tue, Oct 7, 2014	52.86	53.10	52.50	52.50
1999	NASDAQ	PYZ	Mon, Oct 6, 2014	53.74	53.83	53.20	53.36
1998	NASDAQ	PYZ	Fri, Oct 3, 2014	53.71	53.90	53.49	53.49
1997	NASDAQ	PYZ	Thu, Oct 2, 2014	53.43	53.50	52.30	53.31
1996	NASDAQ	PYZ	Wed, Oct 1, 2014	55.00	55.06	53.34	53.34
1995	NASDAQ	PYZ	Tue, Sep 30, 2014	55.84	56.01	55.05	55.27
1994	NASDAQ	PYZ	Mon, Sep 29, 2014	55.98	56.02	55.63	55.83
1993	NASDAQ	PYZ	Fri, Sep 26, 2014	55.82	56.23	55.69	56.17
1992	NASDAQ	PYZ	Thu, Sep 25, 2014	56.67	56.67	55.71	55.72
1991	NASDAQ	PYZ	Wed, Sep 24, 2014	56.45	56.84	56.26	56.82
1990	NASDAQ	PYZ	Tue, Sep 23, 2014	56.75	56.78	56.40	56.41
1989	NASDAQ	PYZ	Mon, Sep 22, 2014	57.14	57.37	56.67	56.67
1988	NASDAQ	PYZ	Fri, Sep 19, 2014	57.43	57.43	56.81	56.81
1987	NASDAQ	PYZ	Thu, Sep 18, 2014	57.43	57.46	57.29	57.32
1986	NASDAQ	PYZ	Wed, Sep 17, 2014	57.21	57.53	57.01	57.16
1985	NASDAQ	PYZ	Tue, Sep 16, 2014	56.63	57.33	56.59	57.20
1984	NASDAQ	PYZ	Mon, Sep 15, 2014	56.97	56.97	56.40	56.57
1983	NASDAQ	PYZ	Fri, Sep 12, 2014	57.38	57.38	56.67	56.75
1982	NASDAQ	PYZ	Thu, Sep 11, 2014	57.19	57.33	57.19	57.25
1981	NASDAQ	PYZ	Wed, Sep 10, 2014	56.99	57.43	56.99	57.43
1980	NASDAQ	PYZ	Tue, Sep 9, 2014	57.87	57.87	56.93	56.98
1979	NASDAQ	PYZ	Mon, Sep 8, 2014	57.88	57.99	57.52	57.66
1978	NASDAQ	PYZ	Fri, Sep 5, 2014	58.05	58.05	57.53	57.97
1977	NASDAQ	PYZ	Thu, Sep 4, 2014	58.39	58.44	57.66	57.82
1976	NASDAQ	PYZ	Wed, Sep 3, 2014	58.21	58.33	58.04	58.10
1975	NASDAQ	PYZ	Tue, Sep 2, 2014	58.07	58.14	57.64	58.12
1974	NASDAQ	PYZ	Fri, Aug 29, 2014	57.66	57.94	57.66	57.94
1973	NASDAQ	PYZ	Thu, Aug 28, 2014	57.38	57.83	57.38	57.72
1972	NASDAQ	PYZ	Wed, Aug 27, 2014	57.51	57.60	57.37	57.48
1971	NASDAQ	PYZ	Tue, Aug 26, 2014	57.40	57.66	57.40	57.54
1970	NASDAQ	PYZ	Mon, Aug 25, 2014	57.36	57.48	57.22	57.48
1969	NASDAQ	PYZ	Fri, Aug 22, 2014	56.91	57.22	56.81	57.06
1968	NASDAQ	PYZ	Thu, Aug 21, 2014	58.01	58.01	56.86	57.22
1967	NASDAQ	PYZ	Wed, Aug 20, 2014	57.40	57.40	56.78	57.04
1966	NASDAQ	PYZ	Tue, Aug 19, 2014	56.69	57.08	56.69	57.07
1965	NASDAQ	PYZ	Mon, Aug 18, 2014	56.53	56.78	56.43	56.56
1964	NASDAQ	PYZ	Fri, Aug 15, 2014	56.35	56.42	55.80	56.16
1963	NASDAQ	PYZ	Thu, Aug 14, 2014	56.15	56.19	56.00	56.11
1962	NASDAQ	PYZ	Wed, Aug 13, 2014	55.84	56.09	55.61	56.07
1961	NASDAQ	PYZ	Tue, Aug 12, 2014	55.31	55.57	55.15	55.57
1960	NASDAQ	PYZ	Mon, Aug 11, 2014	55.58	55.81	55.44	55.52
1959	NASDAQ	PYZ	Fri, Aug 8, 2014	54.99	55.34	54.97	55.21
1958	NASDAQ	PYZ	Thu, Aug 7, 2014	55.00	55.15	54.64	54.64
1957	NASDAQ	PYZ	Wed, Aug 6, 2014	54.62	55.20	54.62	55.20
1956	NASDAQ	PYZ	Tue, Aug 5, 2014	55.24	55.27	54.60	54.69
1955	NASDAQ	PYZ	Mon, Aug 4, 2014	54.95	55.53	54.50	55.41
1954	NASDAQ	PYZ	Fri, Aug 1, 2014	54.45	54.82	54.03	54.55
1953	NASDAQ	PYZ	Thu, Jul 31, 2014	55.35	55.38	54.38	54.38
1952	NASDAQ	PYZ	Wed, Jul 30, 2014	56.25	56.50	55.69	55.69
1951	NASDAQ	PYZ	Tue, Jul 29, 2014	56.97	56.97	56.27	56.32
1950	NASDAQ	PYZ	Mon, Jul 28, 2014	56.42	56.81	56.36	56.63
1949	NASDAQ	PYZ	Fri, Jul 25, 2014	56.48	56.49	56.41	56.48
1948	NASDAQ	PYZ	Thu, Jul 24, 2014	56.43	56.44	56.15	56.27
1947	NASDAQ	PYZ	Wed, Jul 23, 2014	56.13	56.43	56.13	56.28
1946	NASDAQ	PYZ	Tue, Jul 22, 2014	56.08	56.30	56.08	56.19
1945	NASDAQ	PYZ	Mon, Jul 21, 2014	55.85	55.90	55.63	55.76
1944	NASDAQ	PYZ	Fri, Jul 18, 2014	55.57	55.99	55.50	55.83
1943	NASDAQ	PYZ	Thu, Jul 17, 2014	55.75	55.77	55.38	55.49
1942	NASDAQ	PYZ	Wed, Jul 16, 2014	55.83	55.84	55.55	55.67
1941	NASDAQ	PYZ	Tue, Jul 15, 2014	55.69	56.00	55.37	55.57
1940	NASDAQ	PYZ	Mon, Jul 14, 2014	55.53	55.65	55.32	55.50
1939	NASDAQ	PYZ	Fri, Jul 11, 2014	54.97	55.37	54.97	55.33
1938	NASDAQ	PYZ	Thu, Jul 10, 2014	55.00	55.35	54.73	55.11
1937	NASDAQ	PYZ	Wed, Jul 9, 2014	55.37	55.64	55.35	55.45
1936	NASDAQ	PYZ	Tue, Jul 8, 2014	55.28	55.40	55.06	55.31
1935	NASDAQ	PYZ	Mon, Jul 7, 2014	55.89	55.89	55.33	55.34
1934	NASDAQ	PYZ	Thu, Jul 3, 2014	55.75	56.03	55.75	55.99
1933	NASDAQ	PYZ	Wed, Jul 2, 2014	55.50	55.72	55.43	55.45
1932	NASDAQ	PYZ	Tue, Jul 1, 2014	55.55	55.86	55.47	55.65
1931	NASDAQ	PYZ	Mon, Jun 30, 2014	55.26	55.53	55.08	55.29
1930	NASDAQ	PYZ	Fri, Jun 27, 2014	54.84	55.09	54.75	55.09
1929	NASDAQ	PYZ	Thu, Jun 26, 2014	54.65	54.94	54.65	54.94
1928	NASDAQ	PYZ	Wed, Jun 25, 2014	54.55	55.13	54.55	55.05
1927	NASDAQ	PYZ	Tue, Jun 24, 2014	55.61	55.61	54.75	54.75
1926	NASDAQ	PYZ	Mon, Jun 23, 2014	55.58	55.58	55.25	55.30
1925	NASDAQ	PYZ	Fri, Jun 20, 2014	55.19	55.36	55.00	55.29
1924	NASDAQ	PYZ	Thu, Jun 19, 2014	55.06	55.31	55.06	55.15
1923	NASDAQ	PYZ	Wed, Jun 18, 2014	54.82	55.14	54.76	55.13
1922	NASDAQ	PYZ	Tue, Jun 17, 2014	54.85	55.20	54.85	55.03
1921	NASDAQ	PYZ	Mon, Jun 16, 2014	54.61	54.77	54.45	54.54
1920	NASDAQ	PYZ	Fri, Jun 13, 2014	54.67	54.79	54.54	54.67
1919	NASDAQ	PYZ	Thu, Jun 12, 2014	55.35	55.35	54.38	54.52
1918	NASDAQ	PYZ	Wed, Jun 11, 2014	55.06	55.15	54.80	55.03
1917	NASDAQ	PYZ	Tue, Jun 10, 2014	55.29	55.43	54.92	55.43
1916	NASDAQ	PYZ	Mon, Jun 9, 2014	55.42	55.56	55.22	55.29
1915	NASDAQ	PYZ	Fri, Jun 6, 2014	55.19	55.36	55.15	55.23
1914	NASDAQ	PYZ	Thu, Jun 5, 2014	54.83	55.03	54.22	54.89
1913	NASDAQ	PYZ	Wed, Jun 4, 2014	54.27	54.50	54.27	54.42
1912	NASDAQ	PYZ	Tue, Jun 3, 2014	53.99	54.05	53.99	54.05
1911	NASDAQ	PYZ	Mon, Jun 2, 2014	54.03	54.36	54.03	54.22
1910	NASDAQ	PYZ	Fri, May 30, 2014	54.04	54.17	53.85	54.04
1909	NASDAQ	PYZ	Thu, May 29, 2014	53.78	54.24	53.57	54.24
1908	NASDAQ	PYZ	Wed, May 28, 2014	53.67	53.85	53.52	53.73
1907	NASDAQ	PYZ	Tue, May 27, 2014	53.74	53.85	53.48	53.51
1906	NASDAQ	PYZ	Fri, May 23, 2014	53.09	53.56	53.09	53.56
1905	NASDAQ	PYZ	Thu, May 22, 2014	53.04	53.11	52.92	53.05
1904	NASDAQ	PYZ	Wed, May 21, 2014	52.81	52.88	52.70	52.79
1903	NASDAQ	PYZ	Tue, May 20, 2014	53.06	53.06	52.33	52.55
1902	NASDAQ	PYZ	Mon, May 19, 2014	52.20	53.22	52.20	52.89
1901	NASDAQ	PYZ	Fri, May 16, 2014	52.25	52.36	51.80	52.36
1900	NASDAQ	PYZ	Thu, May 15, 2014	52.55	52.55	51.79	52.06
1899	NASDAQ	PYZ	Wed, May 14, 2014	53.11	53.11	52.75	52.76
1898	NASDAQ	PYZ	Tue, May 13, 2014	53.20	53.49	53.03	53.03
1897	NASDAQ	PYZ	Mon, May 12, 2014	52.92	53.37	52.92	53.26
1896	NASDAQ	PYZ	Fri, May 9, 2014	52.36	52.36	51.81	52.16
1895	NASDAQ	PYZ	Thu, May 8, 2014	52.94	52.99	52.32	52.32
1894	NASDAQ	PYZ	Wed, May 7, 2014	52.09	52.66	51.97	52.66
1893	NASDAQ	PYZ	Tue, May 6, 2014	52.53	52.75	52.38	52.38
1892	NASDAQ	PYZ	Mon, May 5, 2014	52.32	52.71	52.00	52.65
1891	NASDAQ	PYZ	Fri, May 2, 2014	52.33	52.51	52.00	52.35
1890	NASDAQ	PYZ	Thu, May 1, 2014	52.03	52.47	51.95	52.13
1889	NASDAQ	PYZ	Wed, Apr 30, 2014	51.55	52.39	51.55	52.34
1888	NASDAQ	PYZ	Tue, Apr 29, 2014	51.93	52.22	51.85	51.91
1887	NASDAQ	PYZ	Mon, Apr 28, 2014	51.71	51.99	51.00	51.58
1886	NASDAQ	PYZ	Fri, Apr 25, 2014	52.09	52.09	51.63	51.85
1885	NASDAQ	PYZ	Thu, Apr 24, 2014	52.83	52.83	52.34	52.41
1884	NASDAQ	PYZ	Wed, Apr 23, 2014	53.31	53.31	52.81	52.81
1883	NASDAQ	PYZ	Tue, Apr 22, 2014	53.11	53.27	53.03	53.11
1882	NASDAQ	PYZ	Mon, Apr 21, 2014	52.51	52.87	52.51	52.69
1881	NASDAQ	PYZ	Thu, Apr 17, 2014	52.39	52.83	52.39	52.83
1880	NASDAQ	PYZ	Wed, Apr 16, 2014	51.99	52.34	51.80	52.32
1879	NASDAQ	PYZ	Tue, Apr 15, 2014	51.04	51.37	50.59	51.37
1878	NASDAQ	PYZ	Mon, Apr 14, 2014	51.63	51.63	50.88	51.00
1877	NASDAQ	PYZ	Fri, Apr 11, 2014	51.04	51.18	50.76	50.99
1876	NASDAQ	PYZ	Thu, Apr 10, 2014	52.44	52.44	51.38	51.38
1875	NASDAQ	PYZ	Wed, Apr 9, 2014	51.78	52.74	51.78	52.44
1874	NASDAQ	PYZ	Tue, Apr 8, 2014	51.55	51.96	51.25	51.76
1873	NASDAQ	PYZ	Mon, Apr 7, 2014	53.00	53.02	51.40	51.50
1872	NASDAQ	PYZ	Fri, Apr 4, 2014	53.98	54.07	52.68	52.92
1871	NASDAQ	PYZ	Thu, Apr 3, 2014	53.98	54.08	53.49	53.56
1870	NASDAQ	PYZ	Wed, Apr 2, 2014	53.41	53.77	53.41	53.72
1869	NASDAQ	PYZ	Tue, Apr 1, 2014	53.16	53.42	53.00	53.41
1868	NASDAQ	PYZ	Mon, Mar 31, 2014	52.47	52.89	52.32	52.73
1867	NASDAQ	PYZ	Fri, Mar 28, 2014	52.29	52.33	51.80	51.87
1866	NASDAQ	PYZ	Thu, Mar 27, 2014	51.94	51.94	51.37	51.65
1865	NASDAQ	PYZ	Wed, Mar 26, 2014	53.15	53.20	52.04	52.04
1864	NASDAQ	PYZ	Tue, Mar 25, 2014	52.91	53.23	52.57	52.87
1863	NASDAQ	PYZ	Mon, Mar 24, 2014	53.78	53.78	52.44	52.91
1862	NASDAQ	PYZ	Fri, Mar 21, 2014	53.34	53.70	53.25	53.25
1861	NASDAQ	PYZ	Thu, Mar 20, 2014	52.65	53.14	52.65	53.03
1860	NASDAQ	PYZ	Wed, Mar 19, 2014	53.28	53.39	52.65	52.95
1859	NASDAQ	PYZ	Tue, Mar 18, 2014	52.89	53.33	52.89	53.26
1858	NASDAQ	PYZ	Mon, Mar 17, 2014	52.50	52.95	52.41	52.66
1857	NASDAQ	PYZ	Fri, Mar 14, 2014	52.36	52.43	52.06	52.14
1856	NASDAQ	PYZ	Thu, Mar 13, 2014	53.02	53.02	52.14	52.14
1855	NASDAQ	PYZ	Wed, Mar 12, 2014	52.60	52.67	52.44	52.57
1854	NASDAQ	PYZ	Tue, Mar 11, 2014	53.27	53.30	52.75	52.81
1853	NASDAQ	PYZ	Mon, Mar 10, 2014	53.10	53.32	52.94	53.32
1852	NASDAQ	PYZ	Fri, Mar 7, 2014	53.53	53.53	53.11	53.16
1851	NASDAQ	PYZ	Thu, Mar 6, 2014	52.95	53.50	52.95	53.30
1850	NASDAQ	PYZ	Wed, Mar 5, 2014	52.99	52.99	52.81	52.90
1849	NASDAQ	PYZ	Tue, Mar 4, 2014	52.77	52.92	52.73	52.92
1848	NASDAQ	PYZ	Mon, Mar 3, 2014	52.08	52.22	51.57	52.06
1847	NASDAQ	PYZ	Fri, Feb 28, 2014	52.07	52.49	52.07	52.08
1846	NASDAQ	PYZ	Thu, Feb 27, 2014	51.74	52.22	51.74	52.05
1845	NASDAQ	PYZ	Wed, Feb 26, 2014	51.46	51.98	51.38	51.66
1844	NASDAQ	PYZ	Tue, Feb 25, 2014	51.15	51.41	50.86	51.17
1843	NASDAQ	PYZ	Mon, Feb 24, 2014	51.21	51.45	51.00	51.00
1842	NASDAQ	PYZ	Fri, Feb 21, 2014	51.30	51.30	50.93	50.93
1841	NASDAQ	PYZ	Thu, Feb 20, 2014	50.60	51.08	50.56	51.08
1840	NASDAQ	PYZ	Wed, Feb 19, 2014	51.12	51.15	50.56	50.56
1839	NASDAQ	PYZ	Tue, Feb 18, 2014	51.19	51.19	51.00	51.15
1838	NASDAQ	PYZ	Fri, Feb 14, 2014	50.62	51.13	50.62	51.12
1837	NASDAQ	PYZ	Thu, Feb 13, 2014	50.15	50.84	50.15	50.76
1836	NASDAQ	PYZ	Wed, Feb 12, 2014	50.32	50.32	50.08	50.21
1835	NASDAQ	PYZ	Tue, Feb 11, 2014	49.67	50.06	49.56	50.06
1834	NASDAQ	PYZ	Mon, Feb 10, 2014	49.06	49.48	49.06	49.43
1833	NASDAQ	PYZ	Fri, Feb 7, 2014	49.47	49.47	48.75	49.23
1832	NASDAQ	PYZ	Thu, Feb 6, 2014	48.20	48.60	48.20	48.55
1831	NASDAQ	PYZ	Wed, Feb 5, 2014	48.01	48.18	47.45	48.14
1830	NASDAQ	PYZ	Tue, Feb 4, 2014	47.88	48.30	47.88	48.09
1829	NASDAQ	PYZ	Mon, Feb 3, 2014	49.05	49.24	47.65	47.69
1828	NASDAQ	PYZ	Fri, Jan 31, 2014	49.13	49.45	49.13	49.31
1827	NASDAQ	PYZ	Thu, Jan 30, 2014	49.10	49.46	49.02	49.38
1826	NASDAQ	PYZ	Wed, Jan 29, 2014	48.33	49.37	48.33	48.86
1825	NASDAQ	PYZ	Tue, Jan 28, 2014	48.76	48.82	48.60	48.80
1824	NASDAQ	PYZ	Mon, Jan 27, 2014	48.97	49.06	48.25	48.71
1823	NASDAQ	PYZ	Fri, Jan 24, 2014	49.66	49.66	48.80	48.87
1822	NASDAQ	PYZ	Thu, Jan 23, 2014	51.05	51.05	50.10	50.36
1821	NASDAQ	PYZ	Wed, Jan 22, 2014	51.09	51.09	50.68	50.89
1820	NASDAQ	PYZ	Tue, Jan 21, 2014	51.37	51.37	50.73	50.85
1819	NASDAQ	PYZ	Fri, Jan 17, 2014	50.87	50.95	50.80	50.82
1818	NASDAQ	PYZ	Thu, Jan 16, 2014	50.89	50.91	50.72	50.86
1817	NASDAQ	PYZ	Wed, Jan 15, 2014	50.77	50.94	50.72	50.94
1816	NASDAQ	PYZ	Tue, Jan 14, 2014	50.06	50.62	50.06	50.62
1815	NASDAQ	PYZ	Mon, Jan 13, 2014	50.54	50.54	49.94	49.94
1814	NASDAQ	PYZ	Fri, Jan 10, 2014	50.54	50.59	50.42	50.47
1813	NASDAQ	PYZ	Thu, Jan 9, 2014	50.52	50.52	50.32	50.51
1812	NASDAQ	PYZ	Wed, Jan 8, 2014	50.24	50.47	50.24	50.46
1811	NASDAQ	PYZ	Tue, Jan 7, 2014	50.26	50.36	50.26	50.32
1810	NASDAQ	PYZ	Mon, Jan 6, 2014	50.54	50.54	50.08	50.20
1809	NASDAQ	PYZ	Fri, Jan 3, 2014	50.95	50.95	50.45	50.59
1808	NASDAQ	PYZ	Thu, Jan 2, 2014	50.94	50.94	50.45	50.60
1807	NASDAQ	PYZ	Tue, Dec 31, 2013	50.97	50.98	50.90	50.98
1806	NASDAQ	PYZ	Mon, Dec 30, 2013	50.87	50.94	50.76	50.89
1805	NASDAQ	PYZ	Fri, Dec 27, 2013	50.76	50.82	50.74	50.82
1804	NASDAQ	PYZ	Thu, Dec 26, 2013	50.70	50.73	50.48	50.69
1803	NASDAQ	PYZ	Tue, Dec 24, 2013	50.04	50.53	50.04	50.46
1802	NASDAQ	PYZ	Mon, Dec 23, 2013	49.99	50.05	49.99	49.99
1801	NASDAQ	PYZ	Fri, Dec 20, 2013	49.42	49.83	49.42	49.79
1800	NASDAQ	PYZ	Thu, Dec 19, 2013	49.49	49.73	49.49	49.65
1799	NASDAQ	PYZ	Wed, Dec 18, 2013	49.18	49.66	49.00	49.66
1798	NASDAQ	PYZ	Tue, Dec 17, 2013	49.00	49.26	48.84	49.15
1797	NASDAQ	PYZ	Mon, Dec 16, 2013	49.22	49.22	48.97	49.12
1796	NASDAQ	PYZ	Fri, Dec 13, 2013	48.71	48.79	48.66	48.78
1795	NASDAQ	PYZ	Thu, Dec 12, 2013	48.53	48.57	48.29	48.53
1794	NASDAQ	PYZ	Wed, Dec 11, 2013	48.81	48.81	48.54	48.60
1793	NASDAQ	PYZ	Tue, Dec 10, 2013	49.37	49.56	49.19	49.25
1792	NASDAQ	PYZ	Mon, Dec 9, 2013	49.43	49.43	49.23	49.31
1791	NASDAQ	PYZ	Fri, Dec 6, 2013	48.96	49.31	48.96	49.16
1790	NASDAQ	PYZ	Thu, Dec 5, 2013	48.67	48.70	48.59	48.63
1789	NASDAQ	PYZ	Wed, Dec 4, 2013	48.66	49.01	47.87	48.71
1788	NASDAQ	PYZ	Tue, Dec 3, 2013	49.01	49.03	48.40	48.52
1787	NASDAQ	PYZ	Mon, Dec 2, 2013	49.25	49.37	48.96	48.96
1786	NASDAQ	PYZ	Fri, Nov 29, 2013	49.21	49.35	49.15	49.28
1785	NASDAQ	PYZ	Wed, Nov 27, 2013	49.06	49.10	48.95	49.09
1784	NASDAQ	PYZ	Tue, Nov 26, 2013	48.68	48.91	48.63	48.91
1783	NASDAQ	PYZ	Mon, Nov 25, 2013	48.83	48.89	48.67	48.67
1782	NASDAQ	PYZ	Fri, Nov 22, 2013	48.57	48.95	48.57	48.95
1781	NASDAQ	PYZ	Thu, Nov 21, 2013	48.25	48.76	48.25	48.72
1780	NASDAQ	PYZ	Wed, Nov 20, 2013	48.52	48.52	48.14	48.14
1779	NASDAQ	PYZ	Tue, Nov 19, 2013	48.61	48.83	48.44	48.51
1778	NASDAQ	PYZ	Mon, Nov 18, 2013	48.89	49.00	48.67	48.70
1777	NASDAQ	PYZ	Fri, Nov 15, 2013	48.86	49.00	48.78	48.97
1776	NASDAQ	PYZ	Thu, Nov 14, 2013	48.53	48.82	48.53	48.76
1775	NASDAQ	PYZ	Wed, Nov 13, 2013	48.00	48.57	47.97	48.57
1774	NASDAQ	PYZ	Tue, Nov 12, 2013	48.30	48.30	47.97	48.18
1773	NASDAQ	PYZ	Mon, Nov 11, 2013	48.21	48.41	48.20	48.37
1772	NASDAQ	PYZ	Fri, Nov 8, 2013	47.53	48.25	47.53	48.13
1771	NASDAQ	PYZ	Thu, Nov 7, 2013	48.29	48.29	47.50	47.53
1770	NASDAQ	PYZ	Wed, Nov 6, 2013	48.42	48.45	48.12	48.26
1769	NASDAQ	PYZ	Tue, Nov 5, 2013	48.49	48.49	48.02	48.15
1768	NASDAQ	PYZ	Mon, Nov 4, 2013	48.30	48.73	48.30	48.73
1767	NASDAQ	PYZ	Fri, Nov 1, 2013	48.50	48.58	48.08	48.20
1766	NASDAQ	PYZ	Thu, Oct 31, 2013	48.25	48.67	48.25	48.41
1765	NASDAQ	PYZ	Wed, Oct 30, 2013	48.55	48.57	48.06	48.15
1764	NASDAQ	PYZ	Tue, Oct 29, 2013	48.69	48.69	48.05	48.48
1763	NASDAQ	PYZ	Mon, Oct 28, 2013	48.60	48.60	48.30	48.40
1762	NASDAQ	PYZ	Fri, Oct 25, 2013	48.59	48.65	48.38	48.64
1761	NASDAQ	PYZ	Thu, Oct 24, 2013	48.45	48.66	48.41	48.60
1760	NASDAQ	PYZ	Wed, Oct 23, 2013	48.39	48.52	48.33	48.33
1759	NASDAQ	PYZ	Tue, Oct 22, 2013	47.80	48.71	47.80	48.66
1758	NASDAQ	PYZ	Mon, Oct 21, 2013	48.21	48.23	48.02	48.21
1757	NASDAQ	PYZ	Fri, Oct 18, 2013	48.08	48.26	47.98	48.19
1756	NASDAQ	PYZ	Thu, Oct 17, 2013	46.58	47.85	46.58	47.85
1755	NASDAQ	PYZ	Wed, Oct 16, 2013	47.17	47.21	47.14	47.20
1754	NASDAQ	PYZ	Tue, Oct 15, 2013	47.06	47.06	46.90	46.90
1753	NASDAQ	PYZ	Mon, Oct 14, 2013	46.61	47.12	46.61	47.05
1752	NASDAQ	PYZ	Fri, Oct 11, 2013	46.27	46.95	46.27	46.90
1751	NASDAQ	PYZ	Thu, Oct 10, 2013	45.96	46.51	45.96	46.51
1750	NASDAQ	PYZ	Wed, Oct 9, 2013	45.41	45.66	45.41	45.66
1749	NASDAQ	PYZ	Tue, Oct 8, 2013	45.97	46.18	45.48	45.48
1748	NASDAQ	PYZ	Mon, Oct 7, 2013	46.38	46.48	46.25	46.25
1747	NASDAQ	PYZ	Fri, Oct 4, 2013	46.30	46.85	46.30	46.85
1746	NASDAQ	PYZ	Thu, Oct 3, 2013	46.28	46.28	46.00	46.15
1745	NASDAQ	PYZ	Wed, Oct 2, 2013	46.53	46.60	46.44	46.58
1744	NASDAQ	PYZ	Tue, Oct 1, 2013	46.49	46.70	46.46	46.56
1743	NASDAQ	PYZ	Mon, Sep 30, 2013	45.79	46.29	45.79	46.20
1742	NASDAQ	PYZ	Fri, Sep 27, 2013	46.53	46.53	46.29	46.29
1741	NASDAQ	PYZ	Thu, Sep 26, 2013	46.50	46.62	46.33	46.59
1740	NASDAQ	PYZ	Wed, Sep 25, 2013	46.35	46.48	46.20	46.29
1739	NASDAQ	PYZ	Tue, Sep 24, 2013	46.38	46.49	46.38	46.49
1738	NASDAQ	PYZ	Mon, Sep 23, 2013	46.35	46.35	46.15	46.21
1737	NASDAQ	PYZ	Fri, Sep 20, 2013	46.83	46.86	46.47	46.47
1736	NASDAQ	PYZ	Thu, Sep 19, 2013	46.48	47.17	46.48	46.87
1735	NASDAQ	PYZ	Wed, Sep 18, 2013	46.17	47.02	46.17	46.91
1734	NASDAQ	PYZ	Tue, Sep 17, 2013	46.51	46.51	46.26	46.30
1733	NASDAQ	PYZ	Mon, Sep 16, 2013	46.49	46.73	46.49	46.49
1732	NASDAQ	PYZ	Fri, Sep 13, 2013	45.63	45.90	45.63	45.85
1731	NASDAQ	PYZ	Thu, Sep 12, 2013	45.89	45.89	45.56	45.56
1730	NASDAQ	PYZ	Wed, Sep 11, 2013	45.64	45.93	45.64	45.92
1729	NASDAQ	PYZ	Tue, Sep 10, 2013	45.73	45.87	45.68	45.76
1728	NASDAQ	PYZ	Mon, Sep 9, 2013	45.04	45.29	45.04	45.29
1727	NASDAQ	PYZ	Fri, Sep 6, 2013	44.86	44.86	44.29	44.69
1726	NASDAQ	PYZ	Thu, Sep 5, 2013	44.50	44.88	44.50	44.75
1725	NASDAQ	PYZ	Wed, Sep 4, 2013	43.95	44.63	43.95	44.55
1724	NASDAQ	PYZ	Tue, Sep 3, 2013	44.54	44.92	44.02	44.06
1723	NASDAQ	PYZ	Fri, Aug 30, 2013	44.28	44.28	44.04	44.04
1722	NASDAQ	PYZ	Thu, Aug 29, 2013	43.96	44.65	43.96	44.44
1721	NASDAQ	PYZ	Wed, Aug 28, 2013	44.39	44.47	44.21	44.22
1720	NASDAQ	PYZ	Tue, Aug 27, 2013	44.94	44.94	44.24	44.28
1719	NASDAQ	PYZ	Mon, Aug 26, 2013	45.37	45.69	45.30	45.37
1718	NASDAQ	PYZ	Fri, Aug 23, 2013	45.04	45.22	45.02	45.22
1717	NASDAQ	PYZ	Thu, Aug 22, 2013	44.60	45.03	44.60	45.01
1716	NASDAQ	PYZ	Wed, Aug 21, 2013	44.60	44.79	44.50	44.50
1715	NASDAQ	PYZ	Tue, Aug 20, 2013	44.45	44.92	44.34	44.89
1714	NASDAQ	PYZ	Mon, Aug 19, 2013	44.93	44.93	44.55	44.55
1713	NASDAQ	PYZ	Fri, Aug 16, 2013	44.97	45.10	44.74	44.81
1712	NASDAQ	PYZ	Thu, Aug 15, 2013	44.98	45.23	44.91	45.14
1711	NASDAQ	PYZ	Wed, Aug 14, 2013	45.90	45.97	45.76	45.84
1710	NASDAQ	PYZ	Tue, Aug 13, 2013	45.87	45.87	45.70	45.75
1709	NASDAQ	PYZ	Mon, Aug 12, 2013	45.38	45.84	45.38	45.81
1708	NASDAQ	PYZ	Fri, Aug 9, 2013	45.32	45.75	45.32	45.49
1707	NASDAQ	PYZ	Thu, Aug 8, 2013	44.98	45.40	44.98	45.40
1706	NASDAQ	PYZ	Wed, Aug 7, 2013	44.70	44.79	44.40	44.79
1705	NASDAQ	PYZ	Tue, Aug 6, 2013	45.22	45.22	44.80	44.82
1704	NASDAQ	PYZ	Mon, Aug 5, 2013	45.31	45.37	45.28	45.32
1703	NASDAQ	PYZ	Fri, Aug 2, 2013	45.38	45.41	45.30	45.40
1702	NASDAQ	PYZ	Thu, Aug 1, 2013	45.01	45.57	45.01	45.49
1701	NASDAQ	PYZ	Wed, Jul 31, 2013	45.07	45.17	44.88	44.89
1700	NASDAQ	PYZ	Tue, Jul 30, 2013	44.63	44.94	44.60	44.94
1699	NASDAQ	PYZ	Mon, Jul 29, 2013	44.60	44.94	44.37	44.82
1698	NASDAQ	PYZ	Fri, Jul 26, 2013	44.57	44.63	44.37	44.61
1697	NASDAQ	PYZ	Thu, Jul 25, 2013	44.46	44.89	44.46	44.85
1696	NASDAQ	PYZ	Wed, Jul 24, 2013	45.05	45.17	44.62	44.78
1695	NASDAQ	PYZ	Tue, Jul 23, 2013	45.20	45.21	45.06	45.12
1694	NASDAQ	PYZ	Mon, Jul 22, 2013	44.91	45.21	44.89	45.09
1693	NASDAQ	PYZ	Fri, Jul 19, 2013	44.73	44.85	44.67	44.85
1692	NASDAQ	PYZ	Thu, Jul 18, 2013	44.30	44.84	44.30	44.79
1691	NASDAQ	PYZ	Wed, Jul 17, 2013	44.14	44.50	44.14	44.50
1690	NASDAQ	PYZ	Tue, Jul 16, 2013	44.56	44.56	43.95	44.14
1689	NASDAQ	PYZ	Mon, Jul 15, 2013	44.48	44.56	44.42	44.51
1688	NASDAQ	PYZ	Fri, Jul 12, 2013	44.20	44.48	44.20	44.48
1687	NASDAQ	PYZ	Thu, Jul 11, 2013	44.35	44.90	44.31	44.47
1686	NASDAQ	PYZ	Wed, Jul 10, 2013	43.32	43.88	43.32	43.88
1685	NASDAQ	PYZ	Tue, Jul 9, 2013	43.41	43.88	43.41	43.82
1684	NASDAQ	PYZ	Mon, Jul 8, 2013	43.00	43.38	43.00	43.28
1683	NASDAQ	PYZ	Fri, Jul 5, 2013	42.95	43.06	42.78	42.82
1682	NASDAQ	PYZ	Wed, Jul 3, 2013	42.42	42.71	42.33	42.71
1681	NASDAQ	PYZ	Tue, Jul 2, 2013	42.79	42.88	42.55	42.66
1680	NASDAQ	PYZ	Mon, Jul 1, 2013	42.44	43.06	42.44	42.94
1679	NASDAQ	PYZ	Fri, Jun 28, 2013	42.25	42.46	42.24	42.43
1678	NASDAQ	PYZ	Thu, Jun 27, 2013	42.28	42.50	42.24	42.41
1677	NASDAQ	PYZ	Wed, Jun 26, 2013	42.25	42.25	41.81	42.18
1676	NASDAQ	PYZ	Tue, Jun 25, 2013	41.96	41.96	41.64	41.86
1675	NASDAQ	PYZ	Mon, Jun 24, 2013	42.08	42.08	41.27	41.72
1674	NASDAQ	PYZ	Fri, Jun 21, 2013	42.93	43.00	42.17	42.61
1673	NASDAQ	PYZ	Thu, Jun 20, 2013	43.47	43.47	42.77	42.78
1672	NASDAQ	PYZ	Wed, Jun 19, 2013	44.44	44.44	44.13	44.23
1671	NASDAQ	PYZ	Tue, Jun 18, 2013	44.26	44.55	44.22	44.44
1670	NASDAQ	PYZ	Mon, Jun 17, 2013	43.86	44.34	43.86	44.09
1669	NASDAQ	PYZ	Fri, Jun 14, 2013	44.22	44.40	43.90	43.94
1668	NASDAQ	PYZ	Thu, Jun 13, 2013	43.20	44.27	43.19	44.22
1667	NASDAQ	PYZ	Wed, Jun 12, 2013	43.85	43.85	43.28	43.41
1666	NASDAQ	PYZ	Tue, Jun 11, 2013	43.84	43.90	43.78	43.87
1665	NASDAQ	PYZ	Mon, Jun 10, 2013	43.88	44.38	43.88	44.29
1664	NASDAQ	PYZ	Fri, Jun 7, 2013	43.67	44.14	43.67	43.95
1663	NASDAQ	PYZ	Thu, Jun 6, 2013	43.21	43.67	43.21	43.67
1662	NASDAQ	PYZ	Wed, Jun 5, 2013	44.02	44.02	43.26	43.26
1661	NASDAQ	PYZ	Tue, Jun 4, 2013	44.44	44.57	43.82	44.07
1660	NASDAQ	PYZ	Mon, Jun 3, 2013	44.37	44.40	43.90	44.31
1659	NASDAQ	PYZ	Fri, May 31, 2013	44.37	44.92	44.37	44.57
1658	NASDAQ	PYZ	Thu, May 30, 2013	44.66	44.98	44.66	44.91
1657	NASDAQ	PYZ	Wed, May 29, 2013	44.59	44.82	44.42	44.74
1656	NASDAQ	PYZ	Tue, May 28, 2013	44.81	45.31	44.81	45.11
1655	NASDAQ	PYZ	Fri, May 24, 2013	44.09	44.48	44.09	44.47
1654	NASDAQ	PYZ	Thu, May 23, 2013	43.87	44.59	43.10	44.52
1653	NASDAQ	PYZ	Wed, May 22, 2013	45.34	45.57	44.48	44.57
1652	NASDAQ	PYZ	Tue, May 21, 2013	45.10	45.25	45.03	45.16
1651	NASDAQ	PYZ	Mon, May 20, 2013	44.84	45.30	44.84	45.09
1650	NASDAQ	PYZ	Fri, May 17, 2013	44.74	45.09	44.74	45.08
1649	NASDAQ	PYZ	Thu, May 16, 2013	44.65	44.95	44.61	44.71
1648	NASDAQ	PYZ	Wed, May 15, 2013	44.13	44.91	44.13	44.80
1647	NASDAQ	PYZ	Tue, May 14, 2013	44.00	44.56	44.00	44.49
1646	NASDAQ	PYZ	Mon, May 13, 2013	44.23	44.23	43.88	44.02
1645	NASDAQ	PYZ	Fri, May 10, 2013	44.27	44.30	44.02	44.26
1644	NASDAQ	PYZ	Thu, May 9, 2013	44.11	44.42	44.11	44.31
1643	NASDAQ	PYZ	Wed, May 8, 2013	43.83	44.32	43.83	44.32
1642	NASDAQ	PYZ	Tue, May 7, 2013	43.83	44.04	43.66	44.04
1641	NASDAQ	PYZ	Mon, May 6, 2013	43.51	43.74	43.43	43.69
1640	NASDAQ	PYZ	Fri, May 3, 2013	43.37	43.83	43.37	43.65
1639	NASDAQ	PYZ	Thu, May 2, 2013	42.36	42.91	42.28	42.78
1638	NASDAQ	PYZ	Wed, May 1, 2013	43.01	43.01	42.27	42.36
1637	NASDAQ	PYZ	Tue, Apr 30, 2013	43.01	43.31	42.82	43.31
1636	NASDAQ	PYZ	Mon, Apr 29, 2013	42.73	43.14	42.73	43.14
1635	NASDAQ	PYZ	Fri, Apr 26, 2013	43.36	43.36	42.68	42.82
1634	NASDAQ	PYZ	Thu, Apr 25, 2013	43.28	43.68	43.28	43.37
1633	NASDAQ	PYZ	Wed, Apr 24, 2013	42.92	43.42	42.92	43.42
1632	NASDAQ	PYZ	Tue, Apr 23, 2013	42.46	42.89	42.46	42.86
1631	NASDAQ	PYZ	Mon, Apr 22, 2013	42.08	42.45	41.58	42.42
1630	NASDAQ	PYZ	Fri, Apr 19, 2013	41.66	42.01	41.66	41.95
1629	NASDAQ	PYZ	Thu, Apr 18, 2013	41.51	41.53	41.08	41.28
1628	NASDAQ	PYZ	Wed, Apr 17, 2013	41.88	41.88	41.09	41.43
1627	NASDAQ	PYZ	Tue, Apr 16, 2013	41.48	42.20	41.48	42.20
1626	NASDAQ	PYZ	Mon, Apr 15, 2013	42.52	42.52	41.12	41.25
1625	NASDAQ	PYZ	Fri, Apr 12, 2013	43.19	43.19	42.69	42.73
1624	NASDAQ	PYZ	Thu, Apr 11, 2013	43.04	43.41	43.04	43.21
1623	NASDAQ	PYZ	Wed, Apr 10, 2013	42.66	43.00	42.55	42.98
1622	NASDAQ	PYZ	Tue, Apr 9, 2013	42.46	42.70	42.38	42.53
1621	NASDAQ	PYZ	Mon, Apr 8, 2013	42.09	42.24	41.89	42.24
1620	NASDAQ	PYZ	Fri, Apr 5, 2013	41.72	42.06	41.56	42.06
1619	NASDAQ	PYZ	Thu, Apr 4, 2013	42.11	42.37	42.00	42.18
1618	NASDAQ	PYZ	Wed, Apr 3, 2013	42.73	42.73	41.75	41.88
1617	NASDAQ	PYZ	Tue, Apr 2, 2013	43.00	43.10	42.64	42.68
1616	NASDAQ	PYZ	Mon, Apr 1, 2013	43.47	43.47	42.84	42.89
1615	NASDAQ	PYZ	Thu, Mar 28, 2013	43.25	43.47	43.14	43.47
1614	NASDAQ	PYZ	Wed, Mar 27, 2013	43.32	43.32	42.85	43.23
1613	NASDAQ	PYZ	Tue, Mar 26, 2013	43.39	43.51	43.15	43.36
1612	NASDAQ	PYZ	Mon, Mar 25, 2013	43.40	43.59	43.08	43.12
1611	NASDAQ	PYZ	Fri, Mar 22, 2013	43.67	43.67	43.30	43.30
1610	NASDAQ	PYZ	Thu, Mar 21, 2013	43.76	43.76	43.47	43.49
1609	NASDAQ	PYZ	Wed, Mar 20, 2013	43.80	44.07	43.79	44.07
1608	NASDAQ	PYZ	Tue, Mar 19, 2013	43.86	43.90	43.21	43.55
1607	NASDAQ	PYZ	Mon, Mar 18, 2013	43.92	43.99	43.42	43.80
1606	NASDAQ	PYZ	Fri, Mar 15, 2013	44.12	44.23	43.99	44.06
1605	NASDAQ	PYZ	Thu, Mar 14, 2013	44.02	44.14	43.89	44.14
1604	NASDAQ	PYZ	Wed, Mar 13, 2013	43.91	43.92	43.64	43.88
1603	NASDAQ	PYZ	Tue, Mar 12, 2013	43.93	44.03	43.77	43.87
1602	NASDAQ	PYZ	Mon, Mar 11, 2013	44.00	44.08	43.66	43.88
1601	NASDAQ	PYZ	Fri, Mar 8, 2013	43.61	43.88	43.61	43.86
1600	NASDAQ	PYZ	Thu, Mar 7, 2013	43.24	43.44	43.24	43.44
1599	NASDAQ	PYZ	Wed, Mar 6, 2013	43.07	43.27	43.07	43.15
1598	NASDAQ	PYZ	Tue, Mar 5, 2013	42.82	43.14	42.82	42.85
1597	NASDAQ	PYZ	Mon, Mar 4, 2013	42.29	42.60	42.27	42.60
1596	NASDAQ	PYZ	Fri, Mar 1, 2013	42.56	42.63	41.85	42.48
1595	NASDAQ	PYZ	Thu, Feb 28, 2013	42.61	42.73	42.50	42.60
1594	NASDAQ	PYZ	Wed, Feb 27, 2013	42.00	42.71	41.94	42.57
1593	NASDAQ	PYZ	Tue, Feb 26, 2013	41.44	41.68	41.22	41.64
1592	NASDAQ	PYZ	Mon, Feb 25, 2013	42.36	42.36	41.20	41.24
1591	NASDAQ	PYZ	Fri, Feb 22, 2013	41.71	42.13	41.71	42.05
1590	NASDAQ	PYZ	Thu, Feb 21, 2013	41.91	41.91	41.21	41.42
1589	NASDAQ	PYZ	Wed, Feb 20, 2013	43.42	43.42	41.95	41.98
1588	NASDAQ	PYZ	Tue, Feb 19, 2013	43.84	43.84	43.40	43.50
1587	NASDAQ	PYZ	Fri, Feb 15, 2013	43.59	43.64	43.33	43.37
1586	NASDAQ	PYZ	Thu, Feb 14, 2013	43.48	43.48	43.24	43.40
1585	NASDAQ	PYZ	Wed, Feb 13, 2013	43.38	43.43	43.30	43.42
1584	NASDAQ	PYZ	Tue, Feb 12, 2013	43.27	43.36	43.22	43.30
1583	NASDAQ	PYZ	Mon, Feb 11, 2013	43.56	43.56	43.29	43.43
1582	NASDAQ	PYZ	Fri, Feb 8, 2013	43.55	43.58	43.41	43.46
1581	NASDAQ	PYZ	Thu, Feb 7, 2013	43.46	43.48	42.87	43.20
1580	NASDAQ	PYZ	Wed, Feb 6, 2013	43.45	43.54	43.23	43.47
1579	NASDAQ	PYZ	Tue, Feb 5, 2013	43.42	43.42	43.13	43.17
1578	NASDAQ	PYZ	Mon, Feb 4, 2013	43.55	43.55	42.95	43.02
1577	NASDAQ	PYZ	Fri, Feb 1, 2013	43.45	43.65	43.23	43.52
1576	NASDAQ	PYZ	Thu, Jan 31, 2013	42.86	43.19	42.78	42.99
1575	NASDAQ	PYZ	Wed, Jan 30, 2013	43.45	43.45	42.87	42.96
1574	NASDAQ	PYZ	Tue, Jan 29, 2013	43.40	43.69	43.12	43.37
1573	NASDAQ	PYZ	Mon, Jan 28, 2013	44.13	44.13	43.25	43.48
1572	NASDAQ	PYZ	Fri, Jan 25, 2013	43.99	43.99	43.38	43.70
1571	NASDAQ	PYZ	Thu, Jan 24, 2013	43.53	43.71	43.33	43.53
1570	NASDAQ	PYZ	Wed, Jan 23, 2013	43.46	43.46	43.17	43.36
1569	NASDAQ	PYZ	Tue, Jan 22, 2013	43.26	43.31	43.01	43.14
1568	NASDAQ	PYZ	Fri, Jan 18, 2013	43.21	43.21	42.61	42.87
1567	NASDAQ	PYZ	Thu, Jan 17, 2013	42.86	42.88	42.51	42.69
1566	NASDAQ	PYZ	Wed, Jan 16, 2013	42.39	42.39	42.11	42.27
1565	NASDAQ	PYZ	Tue, Jan 15, 2013	42.34	42.66	42.34	42.59
1564	NASDAQ	PYZ	Mon, Jan 14, 2013	43.01	43.16	42.42	42.45
1563	NASDAQ	PYZ	Fri, Jan 11, 2013	42.44	42.54	42.24	42.49
1562	NASDAQ	PYZ	Thu, Jan 10, 2013	43.09	43.09	42.13	42.56
1561	NASDAQ	PYZ	Wed, Jan 9, 2013	42.52	42.52	42.30	42.42
1560	NASDAQ	PYZ	Tue, Jan 8, 2013	42.36	42.36	41.84	41.99
1559	NASDAQ	PYZ	Mon, Jan 7, 2013	42.50	42.80	41.93	42.11
1558	NASDAQ	PYZ	Fri, Jan 4, 2013	41.75	42.17	41.39	42.17
1557	NASDAQ	PYZ	Thu, Jan 3, 2013	41.70	42.01	41.40	41.40
1556	NASDAQ	PYZ	Wed, Jan 2, 2013	42.56	43.64	41.35	41.66
1555	NASDAQ	PYZ	Mon, Dec 31, 2012	39.95	40.45	39.35	40.45
1554	NASDAQ	PYZ	Fri, Dec 28, 2012	39.69	39.94	39.62	39.63
1553	NASDAQ	PYZ	Thu, Dec 27, 2012	40.48	40.48	39.53	39.93
1552	NASDAQ	PYZ	Wed, Dec 26, 2012	40.21	40.26	39.97	40.10
1551	NASDAQ	PYZ	Mon, Dec 24, 2012	39.81	40.09	39.81	40.03
1550	NASDAQ	PYZ	Fri, Dec 21, 2012	39.70	39.89	39.02	39.89
1549	NASDAQ	PYZ	Thu, Dec 20, 2012	40.23	40.54	40.14	40.54
1548	NASDAQ	PYZ	Wed, Dec 19, 2012	40.70	40.70	40.17	40.18
1547	NASDAQ	PYZ	Tue, Dec 18, 2012	39.72	40.24	39.72	40.19
1546	NASDAQ	PYZ	Mon, Dec 17, 2012	39.28	39.57	39.28	39.50
1545	NASDAQ	PYZ	Fri, Dec 14, 2012	38.92	39.34	38.92	39.14
1544	NASDAQ	PYZ	Thu, Dec 13, 2012	39.48	39.48	38.88	38.93
1543	NASDAQ	PYZ	Wed, Dec 12, 2012	39.56	39.68	39.41	39.41
1542	NASDAQ	PYZ	Tue, Dec 11, 2012	39.27	39.49	39.27	39.44
1541	NASDAQ	PYZ	Mon, Dec 10, 2012	39.20	39.21	38.87	39.10
1540	NASDAQ	PYZ	Fri, Dec 7, 2012	38.77	38.90	38.75	38.86
1539	NASDAQ	PYZ	Thu, Dec 6, 2012	38.86	38.87	38.52	38.70
1538	NASDAQ	PYZ	Wed, Dec 5, 2012	38.78	38.89	38.37	38.76
1537	NASDAQ	PYZ	Tue, Dec 4, 2012	38.79	39.03	38.50	38.73
1536	NASDAQ	PYZ	Mon, Dec 3, 2012	39.55	39.55	38.61	38.64
1535	NASDAQ	PYZ	Fri, Nov 30, 2012	39.38	39.38	39.15	39.24
1534	NASDAQ	PYZ	Thu, Nov 29, 2012	39.26	39.47	38.93	39.17
1533	NASDAQ	PYZ	Wed, Nov 28, 2012	38.18	38.81	38.18	38.81
1532	NASDAQ	PYZ	Tue, Nov 27, 2012	38.83	38.94	38.70	38.74
1531	NASDAQ	PYZ	Mon, Nov 26, 2012	38.53	38.65	38.44	38.65
1530	NASDAQ	PYZ	Fri, Nov 23, 2012	38.46	38.53	38.46	38.53
1529	NASDAQ	PYZ	Wed, Nov 21, 2012	38.33	38.33	38.10	38.24
1528	NASDAQ	PYZ	Tue, Nov 20, 2012	38.02	38.35	37.90	38.12
1527	NASDAQ	PYZ	Mon, Nov 19, 2012	37.29	38.16	37.29	38.15
1526	NASDAQ	PYZ	Fri, Nov 16, 2012	36.90	36.90	36.37	36.88
1525	NASDAQ	PYZ	Thu, Nov 15, 2012	36.73	36.84	36.46	36.57
1524	NASDAQ	PYZ	Wed, Nov 14, 2012	37.63	37.71	36.83	36.89
1523	NASDAQ	PYZ	Tue, Nov 13, 2012	37.57	37.81	37.42	37.53
1522	NASDAQ	PYZ	Mon, Nov 12, 2012	38.06	38.06	37.64	37.79
1521	NASDAQ	PYZ	Fri, Nov 9, 2012	37.50	38.09	37.50	37.76
1520	NASDAQ	PYZ	Thu, Nov 8, 2012	38.47	38.47	37.60	37.69
1519	NASDAQ	PYZ	Wed, Nov 7, 2012	38.92	38.92	37.89	38.30
1518	NASDAQ	PYZ	Tue, Nov 6, 2012	38.83	39.13	38.72	39.06
1517	NASDAQ	PYZ	Mon, Nov 5, 2012	38.22	38.57	38.22	38.55
1516	NASDAQ	PYZ	Fri, Nov 2, 2012	39.10	39.10	38.22	38.22
1515	NASDAQ	PYZ	Thu, Nov 1, 2012	37.93	38.79	37.93	38.79
1514	NASDAQ	PYZ	Wed, Oct 31, 2012	38.40	38.40	37.52	37.94
1513	NASDAQ	PYZ	Fri, Oct 26, 2012	37.57	38.09	37.57	38.09
1512	NASDAQ	PYZ	Thu, Oct 25, 2012	37.63	37.97	37.55	37.55
1511	NASDAQ	PYZ	Wed, Oct 24, 2012	37.77	37.90	37.58	37.59
1510	NASDAQ	PYZ	Tue, Oct 23, 2012	37.47	37.84	37.44	37.71
1509	NASDAQ	PYZ	Mon, Oct 22, 2012	38.41	38.41	38.00	38.03
1508	NASDAQ	PYZ	Fri, Oct 19, 2012	38.47	38.52	38.02	38.35
1507	NASDAQ	PYZ	Thu, Oct 18, 2012	38.89	38.89	38.81	38.81
1506	NASDAQ	PYZ	Wed, Oct 17, 2012	38.50	38.98	38.49	38.98
1505	NASDAQ	PYZ	Tue, Oct 16, 2012	37.85	38.53	37.85	38.47
1504	NASDAQ	PYZ	Mon, Oct 15, 2012	37.50	37.78	37.36	37.78
1503	NASDAQ	PYZ	Fri, Oct 12, 2012	37.81	37.81	37.34	37.40
1502	NASDAQ	PYZ	Thu, Oct 11, 2012	37.92	38.03	37.92	38.03
1501	NASDAQ	PYZ	Wed, Oct 10, 2012	38.00	38.00	37.58	37.61
1500	NASDAQ	PYZ	Tue, Oct 9, 2012	38.69	38.69	38.00	38.01
1499	NASDAQ	PYZ	Mon, Oct 8, 2012	38.36	38.36	38.29	38.31
1498	NASDAQ	PYZ	Fri, Oct 5, 2012	38.60	38.84	38.44	38.56
1497	NASDAQ	PYZ	Thu, Oct 4, 2012	38.17	38.37	37.84	38.37
1496	NASDAQ	PYZ	Wed, Oct 3, 2012	38.16	38.28	37.85	38.03
1495	NASDAQ	PYZ	Tue, Oct 2, 2012	38.16	38.16	37.98	37.99
1494	NASDAQ	PYZ	Mon, Oct 1, 2012	38.25	38.53	38.25	38.25
1493	NASDAQ	PYZ	Fri, Sep 28, 2012	38.15	38.26	37.94	38.13
1492	NASDAQ	PYZ	Thu, Sep 27, 2012	38.08	38.43	37.99	38.31
1491	NASDAQ	PYZ	Wed, Sep 26, 2012	38.50	38.50	37.37	38.02
1490	NASDAQ	PYZ	Tue, Sep 25, 2012	39.00	39.00	38.85	38.85
1489	NASDAQ	PYZ	Mon, Sep 24, 2012	38.65	38.87	38.50	38.79
1488	NASDAQ	PYZ	Fri, Sep 21, 2012	39.13	39.49	39.07	39.11
1487	NASDAQ	PYZ	Thu, Sep 20, 2012	38.66	39.11	38.66	39.07
1486	NASDAQ	PYZ	Wed, Sep 19, 2012	39.11	39.38	39.10	39.31
1485	NASDAQ	PYZ	Tue, Sep 18, 2012	39.20	39.23	38.71	39.06
1484	NASDAQ	PYZ	Mon, Sep 17, 2012	40.02	40.02	39.13	39.13
1483	NASDAQ	PYZ	Fri, Sep 14, 2012	39.58	40.19	39.58	39.69
1482	NASDAQ	PYZ	Thu, Sep 13, 2012	38.64	39.52	38.38	39.39
1481	NASDAQ	PYZ	Wed, Sep 12, 2012	38.56	38.67	38.43	38.54
1480	NASDAQ	PYZ	Tue, Sep 11, 2012	38.45	38.70	38.20	38.42
1479	NASDAQ	PYZ	Mon, Sep 10, 2012	38.41	38.62	38.41	38.51
1478	NASDAQ	PYZ	Fri, Sep 7, 2012	38.19	38.37	38.18	38.28
1477	NASDAQ	PYZ	Thu, Sep 6, 2012	37.23	37.81	37.23	37.67
1476	NASDAQ	PYZ	Wed, Sep 5, 2012	36.88	37.00	36.86	37.00
1475	NASDAQ	PYZ	Tue, Sep 4, 2012	36.76	36.95	36.40	36.92
1474	NASDAQ	PYZ	Fri, Aug 31, 2012	36.57	36.89	36.56	36.79
1473	NASDAQ	PYZ	Thu, Aug 30, 2012	36.46	36.56	36.38	36.46
1472	NASDAQ	PYZ	Wed, Aug 29, 2012	36.85	36.94	36.60	36.84
1471	NASDAQ	PYZ	Tue, Aug 28, 2012	36.84	37.00	36.65	36.65
1470	NASDAQ	PYZ	Mon, Aug 27, 2012	36.93	36.93	36.50	36.69
1469	NASDAQ	PYZ	Fri, Aug 24, 2012	36.75	37.03	36.61	36.80
1468	NASDAQ	PYZ	Thu, Aug 23, 2012	37.06	37.27	36.86	36.93
1467	NASDAQ	PYZ	Wed, Aug 22, 2012	37.46	37.47	37.05	37.46
1466	NASDAQ	PYZ	Tue, Aug 21, 2012	37.89	37.89	37.37	37.37
1465	NASDAQ	PYZ	Mon, Aug 20, 2012	37.66	37.66	37.27	37.41
1464	NASDAQ	PYZ	Fri, Aug 17, 2012	37.40	37.63	37.37	37.54
1463	NASDAQ	PYZ	Thu, Aug 16, 2012	37.00	37.34	37.00	37.27
1462	NASDAQ	PYZ	Wed, Aug 15, 2012	36.61	36.79	36.61	36.76
1461	NASDAQ	PYZ	Tue, Aug 14, 2012	36.72	36.72	36.57	36.59
1460	NASDAQ	PYZ	Mon, Aug 13, 2012	36.76	36.76	36.33	36.64
1459	NASDAQ	PYZ	Fri, Aug 10, 2012	36.75	36.84	36.33	36.78
1458	NASDAQ	PYZ	Thu, Aug 9, 2012	36.61	36.97	36.61	36.89
1457	NASDAQ	PYZ	Wed, Aug 8, 2012	36.58	36.76	36.56	36.66
1456	NASDAQ	PYZ	Tue, Aug 7, 2012	36.82	36.82	36.63	36.65
1455	NASDAQ	PYZ	Mon, Aug 6, 2012	36.11	36.38	36.11	36.20
1454	NASDAQ	PYZ	Fri, Aug 3, 2012	35.40	36.02	35.40	35.90
1453	NASDAQ	PYZ	Thu, Aug 2, 2012	35.38	35.38	34.74	35.03
1452	NASDAQ	PYZ	Wed, Aug 1, 2012	35.56	35.77	35.26	35.28
1451	NASDAQ	PYZ	Tue, Jul 31, 2012	35.52	35.64	35.39	35.50
1450	NASDAQ	PYZ	Mon, Jul 30, 2012	35.56	35.58	35.39	35.52
1449	NASDAQ	PYZ	Fri, Jul 27, 2012	34.83	35.62	34.83	35.54
1448	NASDAQ	PYZ	Thu, Jul 26, 2012	34.84	34.89	34.49	34.71
1447	NASDAQ	PYZ	Wed, Jul 25, 2012	34.56	34.69	34.23	34.28
1446	NASDAQ	PYZ	Tue, Jul 24, 2012	34.83	35.00	34.25	34.25
1445	NASDAQ	PYZ	Mon, Jul 23, 2012	34.83	35.11	34.75	35.11
1444	NASDAQ	PYZ	Fri, Jul 20, 2012	35.90	35.90	35.74	35.78
1443	NASDAQ	PYZ	Thu, Jul 19, 2012	36.23	36.30	36.23	36.30
1442	NASDAQ	PYZ	Wed, Jul 18, 2012	35.63	36.07	35.62	35.90
1441	NASDAQ	PYZ	Tue, Jul 17, 2012	35.39	35.72	35.39	35.71
1440	NASDAQ	PYZ	Mon, Jul 16, 2012	35.69	35.69	35.26	35.39
1439	NASDAQ	PYZ	Fri, Jul 13, 2012	34.92	35.55	34.92	35.55
1438	NASDAQ	PYZ	Thu, Jul 12, 2012	34.54	34.93	34.20	34.91
1437	NASDAQ	PYZ	Wed, Jul 11, 2012	35.11	35.12	34.60	34.88
1436	NASDAQ	PYZ	Tue, Jul 10, 2012	35.82	35.82	34.94	34.94
1435	NASDAQ	PYZ	Mon, Jul 9, 2012	35.49	35.59	35.36	35.50
1434	NASDAQ	PYZ	Fri, Jul 6, 2012	35.86	35.86	35.62	35.73
1433	NASDAQ	PYZ	Thu, Jul 5, 2012	35.91	36.40	35.91	36.40
1432	NASDAQ	PYZ	Tue, Jul 3, 2012	35.55	36.19	35.55	36.17
1431	NASDAQ	PYZ	Mon, Jul 2, 2012	35.00	35.45	35.00	35.34
1430	NASDAQ	PYZ	Fri, Jun 29, 2012	35.22	35.54	35.00	35.49
1429	NASDAQ	PYZ	Thu, Jun 28, 2012	34.09	34.14	33.74	33.87
1428	NASDAQ	PYZ	Wed, Jun 27, 2012	34.03	34.35	34.03	34.25
1427	NASDAQ	PYZ	Tue, Jun 26, 2012	33.77	34.13	33.63	33.96
1426	NASDAQ	PYZ	Mon, Jun 25, 2012	33.71	33.71	33.53	33.68
1425	NASDAQ	PYZ	Fri, Jun 22, 2012	34.03	34.22	33.96	34.22
1424	NASDAQ	PYZ	Thu, Jun 21, 2012	34.83	34.83	33.92	33.92
1423	NASDAQ	PYZ	Wed, Jun 20, 2012	35.20	35.26	35.05	35.15
1422	NASDAQ	PYZ	Tue, Jun 19, 2012	34.70	35.43	34.70	35.33
1421	NASDAQ	PYZ	Mon, Jun 18, 2012	34.02	34.31	33.74	34.19
1420	NASDAQ	PYZ	Fri, Jun 15, 2012	34.06	34.26	33.88	34.25
1419	NASDAQ	PYZ	Thu, Jun 14, 2012	34.01	34.13	33.81	33.85
1418	NASDAQ	PYZ	Wed, Jun 13, 2012	34.38	34.38	33.87	33.87
1417	NASDAQ	PYZ	Tue, Jun 12, 2012	34.05	34.40	33.89	34.39
1416	NASDAQ	PYZ	Mon, Jun 11, 2012	35.11	35.11	34.09	34.09
1415	NASDAQ	PYZ	Fri, Jun 8, 2012	34.36	34.74	33.93	34.70
1414	NASDAQ	PYZ	Thu, Jun 7, 2012	34.83	34.88	34.43	34.44
1413	NASDAQ	PYZ	Wed, Jun 6, 2012	34.20	34.29	34.17	34.29
1412	NASDAQ	PYZ	Tue, Jun 5, 2012	33.26	33.44	33.09	33.40
1411	NASDAQ	PYZ	Mon, Jun 4, 2012	32.90	33.04	32.51	33.04
1410	NASDAQ	PYZ	Fri, Jun 1, 2012	33.81	33.81	33.30	33.30
1409	NASDAQ	PYZ	Thu, May 31, 2012	34.61	34.61	33.97	34.40
1408	NASDAQ	PYZ	Wed, May 30, 2012	35.00	35.00	34.62	34.68
1407	NASDAQ	PYZ	Tue, May 29, 2012	34.98	35.52	34.98	35.39
1406	NASDAQ	PYZ	Fri, May 25, 2012	34.83	34.83	34.65	34.74
1405	NASDAQ	PYZ	Thu, May 24, 2012	34.65	34.79	34.39	34.79
1404	NASDAQ	PYZ	Wed, May 23, 2012	33.87	34.65	33.58	34.65
1403	NASDAQ	PYZ	Tue, May 22, 2012	34.55	34.73	33.54	34.15
1402	NASDAQ	PYZ	Mon, May 21, 2012	33.37	34.50	33.37	34.47
1401	NASDAQ	PYZ	Fri, May 18, 2012	33.96	33.99	32.76	33.32
1400	NASDAQ	PYZ	Thu, May 17, 2012	34.31	34.60	33.06	33.75
1399	NASDAQ	PYZ	Wed, May 16, 2012	35.60	35.65	34.76	34.76
1398	NASDAQ	PYZ	Tue, May 15, 2012	35.59	35.86	35.21	35.36
1397	NASDAQ	PYZ	Mon, May 14, 2012	35.88	36.05	35.73	35.77
1396	NASDAQ	PYZ	Fri, May 11, 2012	36.51	36.66	36.39	36.39
1395	NASDAQ	PYZ	Thu, May 10, 2012	36.74	36.84	36.52	36.52
1394	NASDAQ	PYZ	Wed, May 9, 2012	36.29	36.66	35.91	36.65
1393	NASDAQ	PYZ	Tue, May 8, 2012	36.60	36.82	36.09	36.82
1392	NASDAQ	PYZ	Mon, May 7, 2012	36.66	36.98	36.66	36.85
1391	NASDAQ	PYZ	Fri, May 4, 2012	37.58	37.58	36.80	36.89
1390	NASDAQ	PYZ	Thu, May 3, 2012	38.16	38.19	37.60	37.70
1389	NASDAQ	PYZ	Wed, May 2, 2012	37.95	38.10	37.71	38.09
1388	NASDAQ	PYZ	Tue, May 1, 2012	38.40	39.05	38.17	38.17
1387	NASDAQ	PYZ	Mon, Apr 30, 2012	38.57	38.59	38.14	38.17
1386	NASDAQ	PYZ	Fri, Apr 27, 2012	38.40	38.67	38.23	38.65
1385	NASDAQ	PYZ	Thu, Apr 26, 2012	37.88	38.37	37.88	38.25
1384	NASDAQ	PYZ	Wed, Apr 25, 2012	37.75	38.16	37.75	38.16
1383	NASDAQ	PYZ	Tue, Apr 24, 2012	37.07	37.44	37.06	37.27
1382	NASDAQ	PYZ	Mon, Apr 23, 2012	37.52	37.52	36.75	37.17
1381	NASDAQ	PYZ	Fri, Apr 20, 2012	37.85	38.06	37.76	37.82
1380	NASDAQ	PYZ	Thu, Apr 19, 2012	38.00	38.00	37.41	37.57
1379	NASDAQ	PYZ	Wed, Apr 18, 2012	38.03	38.06	37.70	37.77
1378	NASDAQ	PYZ	Tue, Apr 17, 2012	37.86	38.39	37.86	38.02
1377	NASDAQ	PYZ	Mon, Apr 16, 2012	37.78	37.78	37.24	37.51
1376	NASDAQ	PYZ	Fri, Apr 13, 2012	37.74	37.74	37.50	37.57
1375	NASDAQ	PYZ	Thu, Apr 12, 2012	36.94	38.07	36.94	37.92
1374	NASDAQ	PYZ	Wed, Apr 11, 2012	36.88	37.02	36.75	36.80
1373	NASDAQ	PYZ	Tue, Apr 10, 2012	37.15	37.15	36.20	36.26
1372	NASDAQ	PYZ	Mon, Apr 9, 2012	37.25	37.34	36.90	37.19
1371	NASDAQ	PYZ	Thu, Apr 5, 2012	38.13	38.13	37.64	37.68
1370	NASDAQ	PYZ	Wed, Apr 4, 2012	37.87	38.02	37.73	37.90
1369	NASDAQ	PYZ	Tue, Apr 3, 2012	38.75	38.75	38.28	38.40
1368	NASDAQ	PYZ	Mon, Apr 2, 2012	38.27	38.80	38.22	38.57
1367	NASDAQ	PYZ	Fri, Mar 30, 2012	38.16	38.41	37.90	38.03
1366	NASDAQ	PYZ	Thu, Mar 29, 2012	37.77	38.02	37.40	38.02
1365	NASDAQ	PYZ	Wed, Mar 28, 2012	38.51	38.51	37.55	37.84
1364	NASDAQ	PYZ	Tue, Mar 27, 2012	38.35	38.65	38.25	38.25
1363	NASDAQ	PYZ	Mon, Mar 26, 2012	38.24	38.31	38.10	38.31
1362	NASDAQ	PYZ	Fri, Mar 23, 2012	37.22	37.79	36.94	37.62
1361	NASDAQ	PYZ	Thu, Mar 22, 2012	37.72	37.72	36.96	37.08
1360	NASDAQ	PYZ	Wed, Mar 21, 2012	37.87	37.96	37.69	37.74
1359	NASDAQ	PYZ	Tue, Mar 20, 2012	37.80	37.86	37.59	37.69
1358	NASDAQ	PYZ	Mon, Mar 19, 2012	38.09	38.51	38.05	38.22
1357	NASDAQ	PYZ	Fri, Mar 16, 2012	38.00	38.01	37.79	37.85
1356	NASDAQ	PYZ	Thu, Mar 15, 2012	37.79	37.96	37.70	37.90
1355	NASDAQ	PYZ	Wed, Mar 14, 2012	37.92	37.92	37.50	37.50
1354	NASDAQ	PYZ	Tue, Mar 13, 2012	37.46	37.82	37.42	37.82
1353	NASDAQ	PYZ	Mon, Mar 12, 2012	37.25	37.46	37.04	37.08
1352	NASDAQ	PYZ	Fri, Mar 9, 2012	37.12	37.64	37.12	37.29
1351	NASDAQ	PYZ	Thu, Mar 8, 2012	36.73	37.10	36.54	37.08
1350	NASDAQ	PYZ	Wed, Mar 7, 2012	36.42	36.43	35.96	36.32
1349	NASDAQ	PYZ	Tue, Mar 6, 2012	36.40	36.40	35.88	35.96
1348	NASDAQ	PYZ	Mon, Mar 5, 2012	37.41	37.41	36.72	36.94
1347	NASDAQ	PYZ	Fri, Mar 2, 2012	38.15	38.15	37.43	37.58
1346	NASDAQ	PYZ	Thu, Mar 1, 2012	37.69	38.07	37.69	37.92
1345	NASDAQ	PYZ	Wed, Feb 29, 2012	38.23	38.40	37.51	37.51
1344	NASDAQ	PYZ	Tue, Feb 28, 2012	37.97	38.30	37.78	38.13
1343	NASDAQ	PYZ	Mon, Feb 27, 2012	37.52	38.03	37.50	37.98
1342	NASDAQ	PYZ	Fri, Feb 24, 2012	37.97	38.01	37.75	37.82
1341	NASDAQ	PYZ	Thu, Feb 23, 2012	37.57	37.97	37.57	37.91
1340	NASDAQ	PYZ	Wed, Feb 22, 2012	37.80	37.85	37.59	37.79
1339	NASDAQ	PYZ	Tue, Feb 21, 2012	38.13	38.16	37.69	37.69
1338	NASDAQ	PYZ	Fri, Feb 17, 2012	37.80	37.80	37.60	37.80
1337	NASDAQ	PYZ	Thu, Feb 16, 2012	37.12	37.75	36.49	37.75
1336	NASDAQ	PYZ	Wed, Feb 15, 2012	37.38	37.38	36.94	37.00
1335	NASDAQ	PYZ	Tue, Feb 14, 2012	37.47	37.66	36.89	37.18
1334	NASDAQ	PYZ	Mon, Feb 13, 2012	37.91	37.91	37.40	37.52
1333	NASDAQ	PYZ	Fri, Feb 10, 2012	37.56	37.56	37.01	37.25
1332	NASDAQ	PYZ	Thu, Feb 9, 2012	38.47	38.47	37.74	37.91
1331	NASDAQ	PYZ	Wed, Feb 8, 2012	38.12	38.33	37.75	38.05
1330	NASDAQ	PYZ	Tue, Feb 7, 2012	37.97	38.12	37.90	38.00
1329	NASDAQ	PYZ	Mon, Feb 6, 2012	38.05	38.05	37.75	37.98
1328	NASDAQ	PYZ	Fri, Feb 3, 2012	38.00	38.20	37.90	38.02
1327	NASDAQ	PYZ	Thu, Feb 2, 2012	37.62	37.83	37.43	37.43
1326	NASDAQ	PYZ	Wed, Feb 1, 2012	37.19	37.63	37.19	37.53
1325	NASDAQ	PYZ	Tue, Jan 31, 2012	37.00	37.06	36.40	36.70
1324	NASDAQ	PYZ	Mon, Jan 30, 2012	36.61	36.74	36.30	36.74
1323	NASDAQ	PYZ	Fri, Jan 27, 2012	36.36	36.92	36.36	36.92
1322	NASDAQ	PYZ	Thu, Jan 26, 2012	36.56	36.77	36.10	36.10
1321	NASDAQ	PYZ	Wed, Jan 25, 2012	35.70	36.45	35.57	36.43
1320	NASDAQ	PYZ	Tue, Jan 24, 2012	35.53	35.80	35.53	35.76
1319	NASDAQ	PYZ	Mon, Jan 23, 2012	35.29	35.82	35.29	35.73
1318	NASDAQ	PYZ	Fri, Jan 20, 2012	35.58	35.64	35.47	35.63
1317	NASDAQ	PYZ	Thu, Jan 19, 2012	35.26	35.60	35.26	35.52
1316	NASDAQ	PYZ	Wed, Jan 18, 2012	34.88	35.44	34.88	35.39
1315	NASDAQ	PYZ	Tue, Jan 17, 2012	35.14	35.40	34.84	34.89
1314	NASDAQ	PYZ	Fri, Jan 13, 2012	34.76	34.79	34.37	34.77
1313	NASDAQ	PYZ	Thu, Jan 12, 2012	34.49	34.97	34.40	34.97
1312	NASDAQ	PYZ	Wed, Jan 11, 2012	34.36	34.36	34.35	34.36
1311	NASDAQ	PYZ	Tue, Jan 10, 2012	34.05	34.30	34.05	34.28
1310	NASDAQ	PYZ	Mon, Jan 9, 2012	33.50	33.50	33.35	33.41
1309	NASDAQ	PYZ	Fri, Jan 6, 2012	33.40	33.48	33.33	33.40
1308	NASDAQ	PYZ	Thu, Jan 5, 2012	33.06	33.32	32.78	33.25
1307	NASDAQ	PYZ	Wed, Jan 4, 2012	32.80	33.21	32.80	33.21
1306	NASDAQ	PYZ	Tue, Jan 3, 2012	32.69	33.04	32.69	33.04
1305	NASDAQ	PYZ	Fri, Dec 30, 2011	31.88	32.07	31.88	32.03
1304	NASDAQ	PYZ	Thu, Dec 29, 2011	31.78	31.94	31.78	31.94
1303	NASDAQ	PYZ	Wed, Dec 28, 2011	31.97	32.03	31.48	31.52
1302	NASDAQ	PYZ	Tue, Dec 27, 2011	32.09	32.43	32.09	32.34
1301	NASDAQ	PYZ	Fri, Dec 23, 2011	32.12	32.30	32.12	32.27
1300	NASDAQ	PYZ	Thu, Dec 22, 2011	32.00	32.27	31.93	32.11
1299	NASDAQ	PYZ	Wed, Dec 21, 2011	31.81	31.86	31.41	31.81
1298	NASDAQ	PYZ	Tue, Dec 20, 2011	31.00	31.77	31.00	31.76
1297	NASDAQ	PYZ	Mon, Dec 19, 2011	31.23	31.34	30.77	30.81
1296	NASDAQ	PYZ	Fri, Dec 16, 2011	31.31	31.48	30.93	31.08
1295	NASDAQ	PYZ	Thu, Dec 15, 2011	31.01	31.01	30.62	30.87
1294	NASDAQ	PYZ	Wed, Dec 14, 2011	30.81	30.97	30.45	30.62
1293	NASDAQ	PYZ	Tue, Dec 13, 2011	31.77	32.21	31.05	31.08
1292	NASDAQ	PYZ	Mon, Dec 12, 2011	32.13	32.13	31.52	31.77
1291	NASDAQ	PYZ	Fri, Dec 9, 2011	31.63	32.62	31.36	32.61
1290	NASDAQ	PYZ	Thu, Dec 8, 2011	32.59	32.59	31.81	31.88
1289	NASDAQ	PYZ	Wed, Dec 7, 2011	32.61	32.70	32.42	32.64
1288	NASDAQ	PYZ	Tue, Dec 6, 2011	32.80	33.13	32.53	32.98
1287	NASDAQ	PYZ	Mon, Dec 5, 2011	33.15	33.22	32.84	32.84
1286	NASDAQ	PYZ	Fri, Dec 2, 2011	33.02	33.13	32.52	32.52
1285	NASDAQ	PYZ	Thu, Dec 1, 2011	32.66	33.08	32.41	32.58
1284	NASDAQ	PYZ	Wed, Nov 30, 2011	32.26	32.50	32.26	32.50
1283	NASDAQ	PYZ	Tue, Nov 29, 2011	30.79	30.97	30.68	30.68
1282	NASDAQ	PYZ	Mon, Nov 28, 2011	30.55	30.95	30.44	30.47
1281	NASDAQ	PYZ	Fri, Nov 25, 2011	29.60	30.00	29.52	29.52
1280	NASDAQ	PYZ	Wed, Nov 23, 2011	30.38	30.38	29.81	29.89
1279	NASDAQ	PYZ	Tue, Nov 22, 2011	31.10	31.14	30.76	31.11
1278	NASDAQ	PYZ	Mon, Nov 21, 2011	31.10	31.23	30.74	31.10
1277	NASDAQ	PYZ	Fri, Nov 18, 2011	31.81	32.09	31.60	31.77
1276	NASDAQ	PYZ	Thu, Nov 17, 2011	32.74	32.80	31.55	31.55
1275	NASDAQ	PYZ	Wed, Nov 16, 2011	32.85	33.50	32.85	33.14
1274	NASDAQ	PYZ	Tue, Nov 15, 2011	33.36	33.61	32.83	33.56
1273	NASDAQ	PYZ	Mon, Nov 14, 2011	33.37	33.51	33.06	33.28
1272	NASDAQ	PYZ	Fri, Nov 11, 2011	33.03	33.68	33.03	33.56
1271	NASDAQ	PYZ	Thu, Nov 10, 2011	32.82	32.92	32.27	32.53
1270	NASDAQ	PYZ	Wed, Nov 9, 2011	32.96	33.07	32.16	32.27
1269	NASDAQ	PYZ	Tue, Nov 8, 2011	33.79	34.01	33.19	34.01
1268	NASDAQ	PYZ	Mon, Nov 7, 2011	33.59	33.74	33.19	33.66
1267	NASDAQ	PYZ	Fri, Nov 4, 2011	33.33	33.84	33.05	33.62
1266	NASDAQ	PYZ	Thu, Nov 3, 2011	33.29	33.75	32.97	33.69
1265	NASDAQ	PYZ	Wed, Nov 2, 2011	32.35	32.93	32.35	32.44
1264	NASDAQ	PYZ	Tue, Nov 1, 2011	31.37	32.30	31.33	31.73
1263	NASDAQ	PYZ	Mon, Oct 31, 2011	33.79	33.79	32.89	32.89
1262	NASDAQ	PYZ	Fri, Oct 28, 2011	34.08	34.71	34.08	34.36
1261	NASDAQ	PYZ	Thu, Oct 27, 2011	33.25	34.60	33.25	34.15
1260	NASDAQ	PYZ	Wed, Oct 26, 2011	31.88	32.09	31.31	32.09
1259	NASDAQ	PYZ	Tue, Oct 25, 2011	32.20	32.20	31.55	31.55
1258	NASDAQ	PYZ	Mon, Oct 24, 2011	31.57	32.40	31.57	32.39
1257	NASDAQ	PYZ	Fri, Oct 21, 2011	30.89	31.28	30.89	31.28
1256	NASDAQ	PYZ	Thu, Oct 20, 2011	29.91	30.29	29.81	30.29
1255	NASDAQ	PYZ	Wed, Oct 19, 2011	30.99	31.25	30.32	30.32
1254	NASDAQ	PYZ	Tue, Oct 18, 2011	30.51	31.31	30.03	31.31
1253	NASDAQ	PYZ	Mon, Oct 17, 2011	31.37	31.37	30.41	30.44
1252	NASDAQ	PYZ	Fri, Oct 14, 2011	31.22	31.67	31.16	31.56
1251	NASDAQ	PYZ	Thu, Oct 13, 2011	30.64	30.89	30.24	30.89
1250	NASDAQ	PYZ	Wed, Oct 12, 2011	30.80	31.22	30.80	30.98
1249	NASDAQ	PYZ	Tue, Oct 11, 2011	29.83	30.43	29.83	30.42
1248	NASDAQ	PYZ	Mon, Oct 10, 2011	29.42	30.07	29.42	30.07
1247	NASDAQ	PYZ	Fri, Oct 7, 2011	29.62	29.62	28.53	28.76
1246	NASDAQ	PYZ	Thu, Oct 6, 2011	28.43	29.44	28.30	29.39
1245	NASDAQ	PYZ	Wed, Oct 5, 2011	27.59	28.67	27.52	28.56
1244	NASDAQ	PYZ	Tue, Oct 4, 2011	26.04	27.64	25.50	27.64
1243	NASDAQ	PYZ	Mon, Oct 3, 2011	27.85	27.90	26.35	26.35
1242	NASDAQ	PYZ	Fri, Sep 30, 2011	28.07	28.48	27.89	27.91
1241	NASDAQ	PYZ	Thu, Sep 29, 2011	29.35	29.35	28.31	28.76
1240	NASDAQ	PYZ	Wed, Sep 28, 2011	30.36	30.36	28.76	28.82
1239	NASDAQ	PYZ	Tue, Sep 27, 2011	29.95	30.92	29.95	30.47
1238	NASDAQ	PYZ	Mon, Sep 26, 2011	28.86	29.16	28.10	29.16
1237	NASDAQ	PYZ	Fri, Sep 23, 2011	28.21	28.90	28.21	28.52
1236	NASDAQ	PYZ	Thu, Sep 22, 2011	29.29	29.29	28.03	28.57
1235	NASDAQ	PYZ	Wed, Sep 21, 2011	31.82	31.82	30.32	30.32
1234	NASDAQ	PYZ	Tue, Sep 20, 2011	32.62	32.72	31.92	31.94
1233	NASDAQ	PYZ	Mon, Sep 19, 2011	32.47	32.78	32.19	32.65
1232	NASDAQ	PYZ	Fri, Sep 16, 2011	33.35	33.41	32.95	33.18
1231	NASDAQ	PYZ	Thu, Sep 15, 2011	33.04	33.22	32.72	33.19
1230	NASDAQ	PYZ	Wed, Sep 14, 2011	32.45	32.99	31.77	32.77
1229	NASDAQ	PYZ	Tue, Sep 13, 2011	32.02	32.14	31.62	32.14
1228	NASDAQ	PYZ	Mon, Sep 12, 2011	31.24	31.40	30.79	31.40
1227	NASDAQ	PYZ	Fri, Sep 9, 2011	32.30	32.30	31.56	31.72
1226	NASDAQ	PYZ	Thu, Sep 8, 2011	32.81	33.27	32.81	32.99
1225	NASDAQ	PYZ	Wed, Sep 7, 2011	32.77	33.21	32.77	33.21
1224	NASDAQ	PYZ	Tue, Sep 6, 2011	31.41	32.00	31.20	32.00
1223	NASDAQ	PYZ	Fri, Sep 2, 2011	32.72	32.87	32.20	32.42
1222	NASDAQ	PYZ	Thu, Sep 1, 2011	34.32	34.70	33.47	33.50
1221	NASDAQ	PYZ	Wed, Aug 31, 2011	34.83	34.85	34.12	34.23
1220	NASDAQ	PYZ	Tue, Aug 30, 2011	33.79	34.30	33.69	34.26
1219	NASDAQ	PYZ	Mon, Aug 29, 2011	33.08	33.92	32.66	33.92
1218	NASDAQ	PYZ	Fri, Aug 26, 2011	31.45	32.61	31.11	32.61
1217	NASDAQ	PYZ	Thu, Aug 25, 2011	32.55	32.61	31.72	31.73
1216	NASDAQ	PYZ	Wed, Aug 24, 2011	31.76	32.38	31.69	32.31
1215	NASDAQ	PYZ	Tue, Aug 23, 2011	30.84	31.75	30.84	31.75
1214	NASDAQ	PYZ	Mon, Aug 22, 2011	31.53	31.53	30.60	30.60
1213	NASDAQ	PYZ	Fri, Aug 19, 2011	31.12	31.90	30.84	30.84
1212	NASDAQ	PYZ	Thu, Aug 18, 2011	32.55	32.55	31.32	31.54
1211	NASDAQ	PYZ	Wed, Aug 17, 2011	33.92	34.12	33.49	33.53
1210	NASDAQ	PYZ	Tue, Aug 16, 2011	34.11	34.11	33.31	33.61
1209	NASDAQ	PYZ	Mon, Aug 15, 2011	33.89	34.31	33.75	34.31
1208	NASDAQ	PYZ	Fri, Aug 12, 2011	33.42	33.76	33.11	33.53
1207	NASDAQ	PYZ	Thu, Aug 11, 2011	31.39	33.20	31.39	33.19
1206	NASDAQ	PYZ	Wed, Aug 10, 2011	31.93	32.65	31.31	31.31
1205	NASDAQ	PYZ	Tue, Aug 9, 2011	30.88	32.60	30.78	32.60
1204	NASDAQ	PYZ	Mon, Aug 8, 2011	32.30	32.61	30.34	30.39
1203	NASDAQ	PYZ	Fri, Aug 5, 2011	34.07	34.29	32.25	33.30
1202	NASDAQ	PYZ	Thu, Aug 4, 2011	35.76	35.76	33.58	33.60
1201	NASDAQ	PYZ	Wed, Aug 3, 2011	36.50	36.50	35.24	36.24
1200	NASDAQ	PYZ	Tue, Aug 2, 2011	37.86	38.03	36.52	36.52
1199	NASDAQ	PYZ	Mon, Aug 1, 2011	38.81	38.95	37.90	38.19
1198	NASDAQ	PYZ	Fri, Jul 29, 2011	37.92	38.44	37.56	38.23
1197	NASDAQ	PYZ	Thu, Jul 28, 2011	38.68	39.12	38.45	38.45
1196	NASDAQ	PYZ	Wed, Jul 27, 2011	39.40	39.40	38.56	38.64
1195	NASDAQ	PYZ	Tue, Jul 26, 2011	39.91	39.91	39.56	39.64
1194	NASDAQ	PYZ	Mon, Jul 25, 2011	39.59	40.18	39.59	39.98
1193	NASDAQ	PYZ	Fri, Jul 22, 2011	40.23	40.27	39.98	40.17
1192	NASDAQ	PYZ	Thu, Jul 21, 2011	39.96	40.32	39.96	40.31
1191	NASDAQ	PYZ	Wed, Jul 20, 2011	39.75	39.76	39.52	39.71
1190	NASDAQ	PYZ	Tue, Jul 19, 2011	39.17	39.70	39.17	39.67
1189	NASDAQ	PYZ	Mon, Jul 18, 2011	39.26	39.32	38.70	38.86
1188	NASDAQ	PYZ	Fri, Jul 15, 2011	39.32	39.37	39.13	39.37
1187	NASDAQ	PYZ	Thu, Jul 14, 2011	39.71	39.86	39.00	39.09
1186	NASDAQ	PYZ	Wed, Jul 13, 2011	39.55	40.00	39.49	39.57
1185	NASDAQ	PYZ	Tue, Jul 12, 2011	39.38	39.64	39.26	39.28
1184	NASDAQ	PYZ	Mon, Jul 11, 2011	40.01	40.01	39.35	39.48
1183	NASDAQ	PYZ	Fri, Jul 8, 2011	40.01	40.31	39.68	40.30
1182	NASDAQ	PYZ	Thu, Jul 7, 2011	40.17	40.60	40.17	40.46
1181	NASDAQ	PYZ	Wed, Jul 6, 2011	39.76	39.92	39.61	39.82
1180	NASDAQ	PYZ	Tue, Jul 5, 2011	39.88	39.88	39.55	39.82
1179	NASDAQ	PYZ	Fri, Jul 1, 2011	39.09	39.86	39.09	39.77
1178	NASDAQ	PYZ	Thu, Jun 30, 2011	38.90	39.22	38.73	39.19
1177	NASDAQ	PYZ	Wed, Jun 29, 2011	38.74	38.91	38.48	38.78
1176	NASDAQ	PYZ	Tue, Jun 28, 2011	37.98	38.48	37.97	38.48
1175	NASDAQ	PYZ	Mon, Jun 27, 2011	37.82	38.10	37.50	37.90
1174	NASDAQ	PYZ	Fri, Jun 24, 2011	38.23	38.23	37.60	37.77
1173	NASDAQ	PYZ	Thu, Jun 23, 2011	37.49	37.95	36.82	37.95
1172	NASDAQ	PYZ	Wed, Jun 22, 2011	37.78	38.24	37.78	37.88
1171	NASDAQ	PYZ	Tue, Jun 21, 2011	37.09	37.99	37.09	37.93
1170	NASDAQ	PYZ	Mon, Jun 20, 2011	36.52	36.90	36.52	36.85
1169	NASDAQ	PYZ	Fri, Jun 17, 2011	36.77	36.89	36.44	36.49
1168	NASDAQ	PYZ	Thu, Jun 16, 2011	37.09	37.17	36.04	36.58
1167	NASDAQ	PYZ	Wed, Jun 15, 2011	37.58	37.69	36.97	37.05
1166	NASDAQ	PYZ	Tue, Jun 14, 2011	37.53	38.06	37.53	37.93
1165	NASDAQ	PYZ	Mon, Jun 13, 2011	37.43	37.68	36.91	37.15
1164	NASDAQ	PYZ	Fri, Jun 10, 2011	37.78	37.86	37.25	37.35
1163	NASDAQ	PYZ	Thu, Jun 9, 2011	37.52	38.10	37.50	37.91
1162	NASDAQ	PYZ	Wed, Jun 8, 2011	37.50	37.70	37.30	37.40
1161	NASDAQ	PYZ	Tue, Jun 7, 2011	37.75	38.13	37.67	37.84
1160	NASDAQ	PYZ	Mon, Jun 6, 2011	38.04	38.08	37.50	37.55
1159	NASDAQ	PYZ	Fri, Jun 3, 2011	38.35	38.45	37.95	38.11
1158	NASDAQ	PYZ	Thu, Jun 2, 2011	39.08	39.08	38.37	38.74
1157	NASDAQ	PYZ	Wed, Jun 1, 2011	39.94	39.96	38.88	38.88
1156	NASDAQ	PYZ	Tue, May 31, 2011	39.92	40.24	39.54	40.02
1155	NASDAQ	PYZ	Fri, May 27, 2011	39.37	39.69	39.37	39.48
1154	NASDAQ	PYZ	Thu, May 26, 2011	38.64	39.05	38.54	38.96
1153	NASDAQ	PYZ	Wed, May 25, 2011	38.05	38.79	38.00	38.70
1152	NASDAQ	PYZ	Tue, May 24, 2011	38.35	38.50	38.00	38.31
1151	NASDAQ	PYZ	Mon, May 23, 2011	38.37	38.37	38.03	38.18
1150	NASDAQ	PYZ	Fri, May 20, 2011	39.22	39.24	38.68	39.05
1149	NASDAQ	PYZ	Thu, May 19, 2011	39.28	39.45	39.07	39.30
1148	NASDAQ	PYZ	Wed, May 18, 2011	38.43	39.13	38.38	39.13
1147	NASDAQ	PYZ	Tue, May 17, 2011	38.50	38.58	37.99	38.26
1146	NASDAQ	PYZ	Mon, May 16, 2011	38.89	39.35	38.61	38.65
1145	NASDAQ	PYZ	Fri, May 13, 2011	39.56	39.56	38.91	38.99
1144	NASDAQ	PYZ	Thu, May 12, 2011	39.37	39.56	38.88	39.41
1143	NASDAQ	PYZ	Wed, May 11, 2011	40.23	40.23	39.30	39.50
1142	NASDAQ	PYZ	Tue, May 10, 2011	39.89	40.29	39.86	40.22
1141	NASDAQ	PYZ	Mon, May 9, 2011	39.29	39.81	39.29	39.72
1140	NASDAQ	PYZ	Fri, May 6, 2011	39.28	39.72	39.09	39.24
1139	NASDAQ	PYZ	Thu, May 5, 2011	38.82	39.18	38.60	38.73
1138	NASDAQ	PYZ	Wed, May 4, 2011	39.77	39.77	38.75	39.04
1137	NASDAQ	PYZ	Tue, May 3, 2011	40.24	40.27	39.38	39.67
1136	NASDAQ	PYZ	Mon, May 2, 2011	40.93	40.96	40.35	40.45
1135	NASDAQ	PYZ	Fri, Apr 29, 2011	40.52	40.75	40.46	40.73
1134	NASDAQ	PYZ	Thu, Apr 28, 2011	40.41	40.52	40.19	40.41
1133	NASDAQ	PYZ	Wed, Apr 27, 2011	40.45	40.45	39.82	40.36
1132	NASDAQ	PYZ	Tue, Apr 26, 2011	39.98	40.51	39.79	40.35
1131	NASDAQ	PYZ	Mon, Apr 25, 2011	40.20	40.27	39.61	39.82
1130	NASDAQ	PYZ	Thu, Apr 21, 2011	39.56	39.92	39.50	39.92
1129	NASDAQ	PYZ	Wed, Apr 20, 2011	39.32	39.48	39.18	39.35
1128	NASDAQ	PYZ	Tue, Apr 19, 2011	38.36	38.67	38.32	38.61
1127	NASDAQ	PYZ	Mon, Apr 18, 2011	38.49	38.49	38.00	38.33
1126	NASDAQ	PYZ	Fri, Apr 15, 2011	38.59	38.88	38.39	38.76
1125	NASDAQ	PYZ	Thu, Apr 14, 2011	38.00	38.52	38.00	38.49
1124	NASDAQ	PYZ	Wed, Apr 13, 2011	38.54	38.75	38.05	38.36
1123	NASDAQ	PYZ	Tue, Apr 12, 2011	38.55	38.66	38.23	38.28
1122	NASDAQ	PYZ	Mon, Apr 11, 2011	39.18	39.79	38.76	38.87
1121	NASDAQ	PYZ	Fri, Apr 8, 2011	39.94	39.99	39.30	39.42
1120	NASDAQ	PYZ	Thu, Apr 7, 2011	39.77	39.99	39.52	39.67
1119	NASDAQ	PYZ	Wed, Apr 6, 2011	40.39	40.39	39.59	39.73
1118	NASDAQ	PYZ	Tue, Apr 5, 2011	39.83	40.10	39.46	39.93
1117	NASDAQ	PYZ	Mon, Apr 4, 2011	39.66	39.66	39.39	39.58
1116	NASDAQ	PYZ	Fri, Apr 1, 2011	39.19	39.50	39.14	39.26
1115	NASDAQ	PYZ	Thu, Mar 31, 2011	39.17	39.17	38.97	39.07
1114	NASDAQ	PYZ	Wed, Mar 30, 2011	39.02	39.02	38.52	38.94
1113	NASDAQ	PYZ	Tue, Mar 29, 2011	38.19	38.49	37.95	38.48
1112	NASDAQ	PYZ	Mon, Mar 28, 2011	38.50	38.50	38.07	38.08
1111	NASDAQ	PYZ	Fri, Mar 25, 2011	38.15	38.58	38.03	38.28
1110	NASDAQ	PYZ	Thu, Mar 24, 2011	38.16	38.16	37.59	37.92
1109	NASDAQ	PYZ	Wed, Mar 23, 2011	37.16	37.77	37.10	37.68
1108	NASDAQ	PYZ	Tue, Mar 22, 2011	37.65	37.69	37.18	37.32
1107	NASDAQ	PYZ	Mon, Mar 21, 2011	37.27	37.42	37.03	37.42
1106	NASDAQ	PYZ	Fri, Mar 18, 2011	36.82	36.93	36.58	36.59
1105	NASDAQ	PYZ	Thu, Mar 17, 2011	36.35	36.62	36.25	36.26
1104	NASDAQ	PYZ	Wed, Mar 16, 2011	36.48	36.49	35.69	35.97
1103	NASDAQ	PYZ	Tue, Mar 15, 2011	35.88	36.50	35.45	36.44
1102	NASDAQ	PYZ	Mon, Mar 14, 2011	36.55	36.71	36.31	36.60
1101	NASDAQ	PYZ	Fri, Mar 11, 2011	36.28	36.34	35.42	36.29
1100	NASDAQ	PYZ	Thu, Mar 10, 2011	36.74	36.74	35.94	36.06
1099	NASDAQ	PYZ	Wed, Mar 9, 2011	36.94	37.11	36.82	37.00
1098	NASDAQ	PYZ	Tue, Mar 8, 2011	36.61	37.46	36.61	37.18
1097	NASDAQ	PYZ	Mon, Mar 7, 2011	37.24	37.71	36.62	36.83
1096	NASDAQ	PYZ	Fri, Mar 4, 2011	37.56	37.69	37.12	37.18
1095	NASDAQ	PYZ	Thu, Mar 3, 2011	37.18	37.76	37.17	37.69
1094	NASDAQ	PYZ	Wed, Mar 2, 2011	36.41	36.91	36.41	36.70
1093	NASDAQ	PYZ	Tue, Mar 1, 2011	37.82	37.82	36.48	36.66
1092	NASDAQ	PYZ	Mon, Feb 28, 2011	37.68	37.68	37.23	37.47
1091	NASDAQ	PYZ	Fri, Feb 25, 2011	36.55	37.23	36.55	37.21
1090	NASDAQ	PYZ	Thu, Feb 24, 2011	36.83	36.83	36.06	36.51
1089	NASDAQ	PYZ	Wed, Feb 23, 2011	36.98	37.07	36.11	36.60
1088	NASDAQ	PYZ	Tue, Feb 22, 2011	38.29	38.29	36.95	37.07
1087	NASDAQ	PYZ	Fri, Feb 18, 2011	38.69	38.69	38.17	38.35
1086	NASDAQ	PYZ	Thu, Feb 17, 2011	38.46	38.57	38.17	38.51
1085	NASDAQ	PYZ	Wed, Feb 16, 2011	38.00	38.28	38.00	38.24
1084	NASDAQ	PYZ	Tue, Feb 15, 2011	37.90	37.96	37.66	37.70
1083	NASDAQ	PYZ	Mon, Feb 14, 2011	38.04	38.04	37.70	38.00
1082	NASDAQ	PYZ	Fri, Feb 11, 2011	37.41	37.76	37.41	37.68
1081	NASDAQ	PYZ	Thu, Feb 10, 2011	37.23	37.45	36.61	37.31
1080	NASDAQ	PYZ	Wed, Feb 9, 2011	37.36	37.41	37.10	37.26
1079	NASDAQ	PYZ	Tue, Feb 8, 2011	37.36	37.49	37.25	37.49
1078	NASDAQ	PYZ	Mon, Feb 7, 2011	37.44	37.47	37.10	37.35
1077	NASDAQ	PYZ	Fri, Feb 4, 2011	37.19	37.19	36.82	37.11
1076	NASDAQ	PYZ	Thu, Feb 3, 2011	37.10	37.10	36.67	37.05
1075	NASDAQ	PYZ	Wed, Feb 2, 2011	36.88	37.29	36.88	36.93
1074	NASDAQ	PYZ	Tue, Feb 1, 2011	36.78	37.24	36.77	37.18
1073	NASDAQ	PYZ	Mon, Jan 31, 2011	36.06	36.44	35.98	36.28
1072	NASDAQ	PYZ	Fri, Jan 28, 2011	36.60	36.64	35.82	35.82
1071	NASDAQ	PYZ	Thu, Jan 27, 2011	36.46	36.66	36.44	36.53
1070	NASDAQ	PYZ	Wed, Jan 26, 2011	36.06	36.65	36.06	36.60
1069	NASDAQ	PYZ	Tue, Jan 25, 2011	35.70	35.84	35.52	35.84
1068	NASDAQ	PYZ	Mon, Jan 24, 2011	35.56	35.86	35.51	35.74
1067	NASDAQ	PYZ	Fri, Jan 21, 2011	35.67	35.71	35.34	35.41
1066	NASDAQ	PYZ	Thu, Jan 20, 2011	35.85	35.85	35.13	35.23
1065	NASDAQ	PYZ	Wed, Jan 19, 2011	36.40	36.40	35.82	35.89
1064	NASDAQ	PYZ	Tue, Jan 18, 2011	36.75	36.75	36.48	36.74
1063	NASDAQ	PYZ	Fri, Jan 14, 2011	36.07	36.52	36.07	36.49
1062	NASDAQ	PYZ	Thu, Jan 13, 2011	36.46	36.53	36.22	36.32
1061	NASDAQ	PYZ	Wed, Jan 12, 2011	36.01	36.46	36.01	36.32
1060	NASDAQ	PYZ	Tue, Jan 11, 2011	35.81	36.06	35.74	35.93
1059	NASDAQ	PYZ	Mon, Jan 10, 2011	35.62	35.90	35.24	35.83
1058	NASDAQ	PYZ	Fri, Jan 7, 2011	35.83	35.94	35.37	35.63
1057	NASDAQ	PYZ	Thu, Jan 6, 2011	35.80	35.89	35.61	35.75
1056	NASDAQ	PYZ	Wed, Jan 5, 2011	35.35	35.88	35.35	35.85
1055	NASDAQ	PYZ	Tue, Jan 4, 2011	36.44	36.44	35.29	35.60
1054	NASDAQ	PYZ	Mon, Jan 3, 2011	35.90	36.23	35.90	35.99
1053	NASDAQ	PYZ	Fri, Dec 31, 2010	35.82	35.82	35.42	35.44
1052	NASDAQ	PYZ	Thu, Dec 30, 2010	35.81	35.81	35.56	35.59
1051	NASDAQ	PYZ	Wed, Dec 29, 2010	35.49	35.64	35.49	35.61
1050	NASDAQ	PYZ	Tue, Dec 28, 2010	35.67	35.67	35.39	35.40
1049	NASDAQ	PYZ	Mon, Dec 27, 2010	35.58	35.58	35.25	35.40
1048	NASDAQ	PYZ	Thu, Dec 23, 2010	35.49	35.54	35.39	35.40
1047	NASDAQ	PYZ	Wed, Dec 22, 2010	35.46	35.57	35.36	35.41
1046	NASDAQ	PYZ	Tue, Dec 21, 2010	35.35	35.53	35.35	35.48
1045	NASDAQ	PYZ	Mon, Dec 20, 2010	35.14	35.31	35.01	35.20
1044	NASDAQ	PYZ	Fri, Dec 17, 2010	35.02	35.05	34.72	34.97
1043	NASDAQ	PYZ	Thu, Dec 16, 2010	35.55	35.59	35.19	35.59
1042	NASDAQ	PYZ	Wed, Dec 15, 2010	35.72	35.72	35.39	35.44
1041	NASDAQ	PYZ	Tue, Dec 14, 2010	35.49	35.69	35.45	35.52
1040	NASDAQ	PYZ	Mon, Dec 13, 2010	35.73	35.73	35.45	35.45
1039	NASDAQ	PYZ	Fri, Dec 10, 2010	35.23	35.51	35.23	35.44
1038	NASDAQ	PYZ	Thu, Dec 9, 2010	35.65	35.65	35.00	35.17
1037	NASDAQ	PYZ	Wed, Dec 8, 2010	35.66	35.66	35.00	35.13
1036	NASDAQ	PYZ	Tue, Dec 7, 2010	35.42	35.58	35.27	35.27
1035	NASDAQ	PYZ	Mon, Dec 6, 2010	35.07	35.28	35.06	35.21
1034	NASDAQ	PYZ	Fri, Dec 3, 2010	35.00	35.24	34.93	35.19
1033	NASDAQ	PYZ	Thu, Dec 2, 2010	34.87	35.06	34.68	35.04
1032	NASDAQ	PYZ	Wed, Dec 1, 2010	34.29	34.67	34.29	34.65
1031	NASDAQ	PYZ	Tue, Nov 30, 2010	33.78	33.99	33.78	33.83
1030	NASDAQ	PYZ	Mon, Nov 29, 2010	33.41	34.09	33.35	34.09
1029	NASDAQ	PYZ	Fri, Nov 26, 2010	34.19	34.19	34.04	34.19
1028	NASDAQ	PYZ	Wed, Nov 24, 2010	34.06	34.37	34.06	34.37
1027	NASDAQ	PYZ	Tue, Nov 23, 2010	33.86	33.86	33.44	33.62
1026	NASDAQ	PYZ	Mon, Nov 22, 2010	33.86	34.29	33.75	34.27
1025	NASDAQ	PYZ	Fri, Nov 19, 2010	33.54	34.01	33.54	34.01
1024	NASDAQ	PYZ	Thu, Nov 18, 2010	33.54	34.01	33.54	33.79
1023	NASDAQ	PYZ	Wed, Nov 17, 2010	32.93	33.26	32.93	32.96
1022	NASDAQ	PYZ	Tue, Nov 16, 2010	33.23	33.24	32.82	32.83
1021	NASDAQ	PYZ	Mon, Nov 15, 2010	34.02	34.16	33.79	33.90
1020	NASDAQ	PYZ	Fri, Nov 12, 2010	34.30	34.30	33.75	33.85
1019	NASDAQ	PYZ	Thu, Nov 11, 2010	34.09	34.65	34.09	34.59
1018	NASDAQ	PYZ	Wed, Nov 10, 2010	34.26	34.50	33.87	34.39
1017	NASDAQ	PYZ	Tue, Nov 9, 2010	34.87	34.87	34.18	34.18
1016	NASDAQ	PYZ	Mon, Nov 8, 2010	34.63	34.77	34.50	34.75
1015	NASDAQ	PYZ	Fri, Nov 5, 2010	34.50	34.82	34.50	34.72
1014	NASDAQ	PYZ	Thu, Nov 4, 2010	33.77	34.47	33.77	34.43
1013	NASDAQ	PYZ	Wed, Nov 3, 2010	33.61	33.61	33.20	33.40
1012	NASDAQ	PYZ	Tue, Nov 2, 2010	33.48	33.57	33.48	33.49
1011	NASDAQ	PYZ	Mon, Nov 1, 2010	33.33	33.48	33.09	33.10
1010	NASDAQ	PYZ	Fri, Oct 29, 2010	32.74	33.19	32.72	33.19
1009	NASDAQ	PYZ	Thu, Oct 28, 2010	33.27	33.27	32.76	32.84
1008	NASDAQ	PYZ	Wed, Oct 27, 2010	32.87	32.91	32.50	32.85
1007	NASDAQ	PYZ	Tue, Oct 26, 2010	32.93	33.20	32.93	33.00
1006	NASDAQ	PYZ	Mon, Oct 25, 2010	32.80	33.33	32.80	33.32
1005	NASDAQ	PYZ	Fri, Oct 22, 2010	32.75	32.76	32.53	32.62
1004	NASDAQ	PYZ	Thu, Oct 21, 2010	33.08	33.10	32.55	32.73
1003	NASDAQ	PYZ	Wed, Oct 20, 2010	32.18	33.00	32.18	32.82
1002	NASDAQ	PYZ	Tue, Oct 19, 2010	32.22	32.51	32.01	32.13
1001	NASDAQ	PYZ	Mon, Oct 18, 2010	32.80	32.88	32.77	32.88
1000	NASDAQ	PYZ	Fri, Oct 15, 2010	33.09	33.09	32.51	32.75
999	NASDAQ	PYZ	Thu, Oct 14, 2010	32.89	32.98	32.61	32.68
998	NASDAQ	PYZ	Wed, Oct 13, 2010	32.76	33.05	32.75	33.03
997	NASDAQ	PYZ	Tue, Oct 12, 2010	32.22	32.54	31.88	32.49
996	NASDAQ	PYZ	Mon, Oct 11, 2010	32.69	32.69	32.30	32.38
995	NASDAQ	PYZ	Fri, Oct 8, 2010	32.13	32.43	32.10	32.38
994	NASDAQ	PYZ	Thu, Oct 7, 2010	32.27	32.27	31.57	31.84
993	NASDAQ	PYZ	Wed, Oct 6, 2010	32.05	32.06	31.86	31.97
992	NASDAQ	PYZ	Tue, Oct 5, 2010	31.40	31.97	31.40	31.90
991	NASDAQ	PYZ	Mon, Oct 4, 2010	31.30	31.30	30.81	30.95
990	NASDAQ	PYZ	Fri, Oct 1, 2010	31.39	31.45	31.18	31.35
989	NASDAQ	PYZ	Thu, Sep 30, 2010	31.50	31.52	30.79	31.15
988	NASDAQ	PYZ	Wed, Sep 29, 2010	31.19	31.36	31.12	31.17
987	NASDAQ	PYZ	Tue, Sep 28, 2010	30.75	31.38	30.60	31.35
986	NASDAQ	PYZ	Mon, Sep 27, 2010	31.12	31.26	31.03	31.04
985	NASDAQ	PYZ	Fri, Sep 24, 2010	30.49	31.09	30.49	31.06
984	NASDAQ	PYZ	Thu, Sep 23, 2010	30.20	30.62	30.17	30.23
983	NASDAQ	PYZ	Wed, Sep 22, 2010	30.84	30.84	30.49	30.53
982	NASDAQ	PYZ	Tue, Sep 21, 2010	30.65	30.74	30.46	30.59
981	NASDAQ	PYZ	Mon, Sep 20, 2010	30.59	30.81	30.15	30.78
980	NASDAQ	PYZ	Fri, Sep 17, 2010	30.47	30.55	30.21	30.48
979	NASDAQ	PYZ	Thu, Sep 16, 2010	30.41	30.45	30.25	30.41
978	NASDAQ	PYZ	Wed, Sep 15, 2010	30.19	30.34	29.92	30.26
977	NASDAQ	PYZ	Tue, Sep 14, 2010	30.38	30.39	30.29	30.39
976	NASDAQ	PYZ	Mon, Sep 13, 2010	29.97	30.29	29.97	30.28
975	NASDAQ	PYZ	Fri, Sep 10, 2010	29.46	29.80	29.46	29.79
974	NASDAQ	PYZ	Thu, Sep 9, 2010	29.87	29.87	29.49	29.51
973	NASDAQ	PYZ	Wed, Sep 8, 2010	29.47	29.85	29.47	29.59
972	NASDAQ	PYZ	Tue, Sep 7, 2010	29.81	29.81	29.44	29.47
971	NASDAQ	PYZ	Fri, Sep 3, 2010	29.76	29.86	29.66	29.76
970	NASDAQ	PYZ	Thu, Sep 2, 2010	29.16	29.44	29.16	29.44
969	NASDAQ	PYZ	Wed, Sep 1, 2010	29.04	29.13	29.01	29.13
968	NASDAQ	PYZ	Tue, Aug 31, 2010	28.04	28.18	27.84	28.05
967	NASDAQ	PYZ	Mon, Aug 30, 2010	28.28	28.28	27.77	27.77
966	NASDAQ	PYZ	Fri, Aug 27, 2010	27.63	28.23	27.63	28.23
965	NASDAQ	PYZ	Thu, Aug 26, 2010	28.04	28.04	27.55	27.55
964	NASDAQ	PYZ	Wed, Aug 25, 2010	27.02	27.62	26.85	27.55
963	NASDAQ	PYZ	Tue, Aug 24, 2010	27.56	27.57	27.39	27.40
962	NASDAQ	PYZ	Mon, Aug 23, 2010	28.39	28.39	28.07	28.09
961	NASDAQ	PYZ	Fri, Aug 20, 2010	28.35	28.35	28.04	28.34
960	NASDAQ	PYZ	Thu, Aug 19, 2010	29.07	29.07	28.41	28.44
959	NASDAQ	PYZ	Wed, Aug 18, 2010	29.06	29.32	28.96	29.23
958	NASDAQ	PYZ	Tue, Aug 17, 2010	28.95	29.40	28.95	29.18
957	NASDAQ	PYZ	Mon, Aug 16, 2010	28.23	28.66	27.99	28.52
956	NASDAQ	PYZ	Fri, Aug 13, 2010	28.45	28.59	28.38	28.38
955	NASDAQ	PYZ	Thu, Aug 12, 2010	28.20	28.77	28.20	28.60
954	NASDAQ	PYZ	Wed, Aug 11, 2010	28.96	28.96	28.59	28.59
953	NASDAQ	PYZ	Tue, Aug 10, 2010	29.50	29.93	29.43	29.86
952	NASDAQ	PYZ	Mon, Aug 9, 2010	29.85	30.11	29.85	30.04
951	NASDAQ	PYZ	Fri, Aug 6, 2010	29.76	29.93	29.40	29.67
950	NASDAQ	PYZ	Thu, Aug 5, 2010	29.72	30.07	29.72	29.89
949	NASDAQ	PYZ	Wed, Aug 4, 2010	29.91	30.03	29.69	30.00
948	NASDAQ	PYZ	Tue, Aug 3, 2010	29.89	29.96	29.80	29.88
947	NASDAQ	PYZ	Mon, Aug 2, 2010	29.95	30.06	29.95	30.06
946	NASDAQ	PYZ	Fri, Jul 30, 2010	28.76	29.37	28.76	29.28
945	NASDAQ	PYZ	Thu, Jul 29, 2010	29.38	29.50	28.97	29.15
944	NASDAQ	PYZ	Wed, Jul 28, 2010	29.49	29.49	29.12	29.12
943	NASDAQ	PYZ	Tue, Jul 27, 2010	29.60	29.65	29.49	29.52
942	NASDAQ	PYZ	Mon, Jul 26, 2010	29.62	29.62	29.48	29.62
941	NASDAQ	PYZ	Fri, Jul 23, 2010	28.59	29.31	28.59	29.30
940	NASDAQ	PYZ	Thu, Jul 22, 2010	28.14	28.58	28.14	28.56
939	NASDAQ	PYZ	Wed, Jul 21, 2010	28.06	28.15	27.58	27.67
938	NASDAQ	PYZ	Tue, Jul 20, 2010	27.05	27.71	27.05	27.71
937	NASDAQ	PYZ	Mon, Jul 19, 2010	26.99	27.03	26.72	26.99
936	NASDAQ	PYZ	Fri, Jul 16, 2010	27.28	27.32	26.95	27.02
935	NASDAQ	PYZ	Thu, Jul 15, 2010	27.89	28.02	27.54	27.81
934	NASDAQ	PYZ	Wed, Jul 14, 2010	28.14	28.15	27.86	28.04
933	NASDAQ	PYZ	Tue, Jul 13, 2010	27.70	28.28	27.70	28.28
932	NASDAQ	PYZ	Mon, Jul 12, 2010	27.44	27.44	27.11	27.24
931	NASDAQ	PYZ	Fri, Jul 9, 2010	27.37	27.57	27.37	27.57
930	NASDAQ	PYZ	Thu, Jul 8, 2010	26.77	27.13	26.76	27.10
929	NASDAQ	PYZ	Wed, Jul 7, 2010	25.67	26.42	25.67	26.42
928	NASDAQ	PYZ	Tue, Jul 6, 2010	26.09	26.37	25.43	25.43
927	NASDAQ	PYZ	Fri, Jul 2, 2010	25.91	25.92	25.52	25.57
926	NASDAQ	PYZ	Thu, Jul 1, 2010	25.94	26.16	25.24	25.86
925	NASDAQ	PYZ	Wed, Jun 30, 2010	26.38	26.71	26.03	26.06
924	NASDAQ	PYZ	Tue, Jun 29, 2010	26.82	26.84	26.29	26.29
923	NASDAQ	PYZ	Mon, Jun 28, 2010	27.72	27.72	27.39	27.52
922	NASDAQ	PYZ	Fri, Jun 25, 2010	27.15	27.60	27.15	27.58
921	NASDAQ	PYZ	Thu, Jun 24, 2010	27.48	27.66	27.22	27.24
920	NASDAQ	PYZ	Wed, Jun 23, 2010	28.30	28.30	27.62	27.98
919	NASDAQ	PYZ	Tue, Jun 22, 2010	28.84	28.98	28.30	28.37
918	NASDAQ	PYZ	Mon, Jun 21, 2010	29.30	29.48	28.72	28.91
917	NASDAQ	PYZ	Fri, Jun 18, 2010	28.78	29.08	28.76	28.91
916	NASDAQ	PYZ	Thu, Jun 17, 2010	28.95	28.95	28.43	28.79
915	NASDAQ	PYZ	Wed, Jun 16, 2010	28.77	29.06	28.77	28.85
914	NASDAQ	PYZ	Tue, Jun 15, 2010	28.56	29.01	28.56	29.01
913	NASDAQ	PYZ	Mon, Jun 14, 2010	28.68	28.81	28.19	28.19
912	NASDAQ	PYZ	Fri, Jun 11, 2010	27.87	28.06	27.85	28.06
911	NASDAQ	PYZ	Thu, Jun 10, 2010	26.92	27.58	26.92	27.58
910	NASDAQ	PYZ	Wed, Jun 9, 2010	26.89	27.23	26.47	26.47
909	NASDAQ	PYZ	Tue, Jun 8, 2010	26.20	26.45	25.95	26.42
908	NASDAQ	PYZ	Mon, Jun 7, 2010	26.93	26.96	26.22	26.22
907	NASDAQ	PYZ	Fri, Jun 4, 2010	27.62	27.69	26.89	26.89
906	NASDAQ	PYZ	Thu, Jun 3, 2010	28.21	28.21	27.87	28.04
905	NASDAQ	PYZ	Wed, Jun 2, 2010	27.55	28.08	27.55	28.00
904	NASDAQ	PYZ	Tue, Jun 1, 2010	28.41	28.41	27.98	28.04
903	NASDAQ	PYZ	Fri, May 28, 2010	29.09	29.09	28.32	28.62
902	NASDAQ	PYZ	Thu, May 27, 2010	28.42	28.93	28.12	28.93
901	NASDAQ	PYZ	Wed, May 26, 2010	28.03	28.03	27.50	27.54
900	NASDAQ	PYZ	Tue, May 25, 2010	26.35	27.38	26.17	27.38
899	NASDAQ	PYZ	Mon, May 24, 2010	27.73	27.77	27.34	27.34
898	NASDAQ	PYZ	Fri, May 21, 2010	26.62	27.80	26.48	27.69
897	NASDAQ	PYZ	Thu, May 20, 2010	27.71	27.73	27.08	27.09
896	NASDAQ	PYZ	Wed, May 19, 2010	28.60	28.67	27.99	28.40
895	NASDAQ	PYZ	Tue, May 18, 2010	30.03	30.03	28.95	28.98
894	NASDAQ	PYZ	Mon, May 17, 2010	29.90	29.90	28.71	29.45
893	NASDAQ	PYZ	Fri, May 14, 2010	30.18	30.18	29.21	29.52
892	NASDAQ	PYZ	Thu, May 13, 2010	30.87	30.90	30.32	30.33
891	NASDAQ	PYZ	Wed, May 12, 2010	30.00	30.70	30.00	30.69
890	NASDAQ	PYZ	Tue, May 11, 2010	29.85	30.23	29.62	29.94
889	NASDAQ	PYZ	Mon, May 10, 2010	30.24	30.24	29.56	29.75
888	NASDAQ	PYZ	Fri, May 7, 2010	28.54	29.16	27.77	28.27
887	NASDAQ	PYZ	Thu, May 6, 2010	29.73	30.11	26.21	28.65
886	NASDAQ	PYZ	Wed, May 5, 2010	29.94	30.40	29.47	29.92
885	NASDAQ	PYZ	Tue, May 4, 2010	31.29	31.32	30.21	30.33
884	NASDAQ	PYZ	Mon, May 3, 2010	31.45	31.61	31.40	31.59
883	NASDAQ	PYZ	Fri, Apr 30, 2010	32.30	32.37	31.34	31.34
882	NASDAQ	PYZ	Thu, Apr 29, 2010	31.72	32.24	31.72	32.16
881	NASDAQ	PYZ	Wed, Apr 28, 2010	31.43	31.57	31.33	31.46
880	NASDAQ	PYZ	Tue, Apr 27, 2010	32.08	32.08	31.22	31.24
879	NASDAQ	PYZ	Mon, Apr 26, 2010	32.48	32.55	32.22	32.23
878	NASDAQ	PYZ	Fri, Apr 23, 2010	31.78	32.27	31.78	32.27
877	NASDAQ	PYZ	Thu, Apr 22, 2010	31.11	31.63	31.11	31.60
876	NASDAQ	PYZ	Wed, Apr 21, 2010	31.48	31.49	31.24	31.46
875	NASDAQ	PYZ	Tue, Apr 20, 2010	31.38	31.38	31.30	31.30
874	NASDAQ	PYZ	Mon, Apr 19, 2010	31.14	31.22	30.75	30.97
873	NASDAQ	PYZ	Fri, Apr 16, 2010	31.71	31.77	31.11	31.26
872	NASDAQ	PYZ	Thu, Apr 15, 2010	31.65	31.85	31.65	31.79
871	NASDAQ	PYZ	Wed, Apr 14, 2010	31.32	31.67	31.29	31.67
870	NASDAQ	PYZ	Tue, Apr 13, 2010	31.10	31.10	30.86	31.09
869	NASDAQ	PYZ	Mon, Apr 12, 2010	31.23	31.23	31.05	31.09
868	NASDAQ	PYZ	Fri, Apr 9, 2010	30.99	31.16	30.94	31.16
867	NASDAQ	PYZ	Thu, Apr 8, 2010	30.92	31.01	30.64	30.94
866	NASDAQ	PYZ	Wed, Apr 7, 2010	31.06	31.24	30.87	30.97
865	NASDAQ	PYZ	Tue, Apr 6, 2010	31.00	31.07	31.00	31.05
864	NASDAQ	PYZ	Mon, Apr 5, 2010	30.54	30.89	30.54	30.89
863	NASDAQ	PYZ	Thu, Apr 1, 2010	30.42	30.42	30.20	30.30
862	NASDAQ	PYZ	Wed, Mar 31, 2010	30.06	30.17	29.83	29.83
861	NASDAQ	PYZ	Tue, Mar 30, 2010	30.19	30.19	29.92	30.08
860	NASDAQ	PYZ	Mon, Mar 29, 2010	30.14	30.14	29.93	30.03
859	NASDAQ	PYZ	Fri, Mar 26, 2010	29.77	29.92	29.51	29.69
858	NASDAQ	PYZ	Thu, Mar 25, 2010	30.27	30.33	29.54	29.54
857	NASDAQ	PYZ	Wed, Mar 24, 2010	30.00	30.25	30.00	30.02
856	NASDAQ	PYZ	Tue, Mar 23, 2010	29.80	30.20	29.80	30.20
855	NASDAQ	PYZ	Mon, Mar 22, 2010	29.13	29.83	29.13	29.83
854	NASDAQ	PYZ	Fri, Mar 19, 2010	29.90	29.90	29.39	29.43
853	NASDAQ	PYZ	Thu, Mar 18, 2010	30.14	30.14	29.83	29.87
852	NASDAQ	PYZ	Wed, Mar 17, 2010	29.77	30.18	29.77	30.06
851	NASDAQ	PYZ	Tue, Mar 16, 2010	29.67	29.67	29.43	29.63
850	NASDAQ	PYZ	Mon, Mar 15, 2010	29.31	29.31	29.07	29.27
849	NASDAQ	PYZ	Fri, Mar 12, 2010	29.33	29.41	29.27	29.41
848	NASDAQ	PYZ	Thu, Mar 11, 2010	28.96	29.13	28.95	29.09
847	NASDAQ	PYZ	Wed, Mar 10, 2010	29.03	29.28	29.02	29.11
846	NASDAQ	PYZ	Tue, Mar 9, 2010	28.93	29.20	28.89	29.03
845	NASDAQ	PYZ	Mon, Mar 8, 2010	29.08	29.19	29.02	29.05
844	NASDAQ	PYZ	Fri, Mar 5, 2010	28.79	29.11	28.76	29.06
843	NASDAQ	PYZ	Thu, Mar 4, 2010	28.59	28.59	28.44	28.50
842	NASDAQ	PYZ	Wed, Mar 3, 2010	28.41	28.71	28.41	28.50
841	NASDAQ	PYZ	Tue, Mar 2, 2010	28.24	28.34	28.20	28.27
840	NASDAQ	PYZ	Mon, Mar 1, 2010	27.77	28.02	27.77	28.02
839	NASDAQ	PYZ	Fri, Feb 26, 2010	27.35	27.44	27.24	27.37
838	NASDAQ	PYZ	Thu, Feb 25, 2010	27.00	27.36	27.00	27.32
837	NASDAQ	PYZ	Wed, Feb 24, 2010	27.22	27.36	27.22	27.36
836	NASDAQ	PYZ	Tue, Feb 23, 2010	27.62	27.62	27.13	27.13
835	NASDAQ	PYZ	Mon, Feb 22, 2010	27.57	27.65	27.51	27.54
834	NASDAQ	PYZ	Fri, Feb 19, 2010	27.40	27.74	27.38	27.65
833	NASDAQ	PYZ	Thu, Feb 18, 2010	27.10	27.51	27.10	27.48
832	NASDAQ	PYZ	Wed, Feb 17, 2010	27.31	27.36	27.10	27.24
831	NASDAQ	PYZ	Tue, Feb 16, 2010	26.86	27.14	26.82	27.13
830	NASDAQ	PYZ	Fri, Feb 12, 2010	26.05	26.55	25.94	26.55
829	NASDAQ	PYZ	Thu, Feb 11, 2010	25.96	26.38	25.96	26.38
828	NASDAQ	PYZ	Wed, Feb 10, 2010	26.12	26.12	25.72	26.00
827	NASDAQ	PYZ	Tue, Feb 9, 2010	26.14	26.18	26.04	26.18
826	NASDAQ	PYZ	Mon, Feb 8, 2010	26.13	26.20	25.77	25.77
825	NASDAQ	PYZ	Fri, Feb 5, 2010	25.95	26.08	25.41	26.07
824	NASDAQ	PYZ	Thu, Feb 4, 2010	26.31	26.31	25.92	25.92
823	NASDAQ	PYZ	Wed, Feb 3, 2010	27.23	27.23	26.76	26.91
822	NASDAQ	PYZ	Tue, Feb 2, 2010	26.94	27.28	26.94	27.24
821	NASDAQ	PYZ	Mon, Feb 1, 2010	26.43	26.76	26.43	26.76
820	NASDAQ	PYZ	Fri, Jan 29, 2010	26.73	27.00	26.25	26.30
819	NASDAQ	PYZ	Thu, Jan 28, 2010	27.30	27.36	26.50	26.66
818	NASDAQ	PYZ	Wed, Jan 27, 2010	27.25	27.25	26.80	27.18
817	NASDAQ	PYZ	Tue, Jan 26, 2010	27.36	27.59	27.19	27.29
816	NASDAQ	PYZ	Mon, Jan 25, 2010	27.48	27.68	27.36	27.36
815	NASDAQ	PYZ	Fri, Jan 22, 2010	27.75	27.98	27.27	27.27
814	NASDAQ	PYZ	Thu, Jan 21, 2010	28.80	28.80	27.92	27.92
813	NASDAQ	PYZ	Wed, Jan 20, 2010	28.92	28.92	28.66	28.82
812	NASDAQ	PYZ	Tue, Jan 19, 2010	28.82	29.24	28.82	29.24
811	NASDAQ	PYZ	Fri, Jan 15, 2010	28.79	28.79	28.64	28.79
810	NASDAQ	PYZ	Thu, Jan 14, 2010	29.09	29.15	29.04	29.07
809	NASDAQ	PYZ	Wed, Jan 13, 2010	29.07	29.24	28.78	29.24
808	NASDAQ	PYZ	Tue, Jan 12, 2010	29.08	29.09	28.76	28.89
807	NASDAQ	PYZ	Mon, Jan 11, 2010	29.67	29.67	29.24	29.37
806	NASDAQ	PYZ	Fri, Jan 8, 2010	29.20	29.35	29.14	29.35
805	NASDAQ	PYZ	Thu, Jan 7, 2010	28.88	29.20	28.88	29.16
804	NASDAQ	PYZ	Wed, Jan 6, 2010	29.05	29.30	29.05	29.19
803	NASDAQ	PYZ	Tue, Jan 5, 2010	29.05	29.14	28.99	29.08
802	NASDAQ	PYZ	Mon, Jan 4, 2010	28.69	29.06	28.69	29.00
801	NASDAQ	PYZ	Thu, Dec 31, 2009	28.75	28.75	28.30	28.30
800	NASDAQ	PYZ	Wed, Dec 30, 2009	28.50	28.70	28.50	28.66
799	NASDAQ	PYZ	Tue, Dec 29, 2009	28.71	28.71	28.59	28.62
798	NASDAQ	PYZ	Mon, Dec 28, 2009	28.90	28.90	28.59	28.67
797	NASDAQ	PYZ	Thu, Dec 24, 2009	28.55	28.73	28.55	28.72
796	NASDAQ	PYZ	Wed, Dec 23, 2009	28.57	28.57	28.26	28.47
795	NASDAQ	PYZ	Tue, Dec 22, 2009	28.02	28.21	28.02	28.15
794	NASDAQ	PYZ	Mon, Dec 21, 2009	28.04	28.12	27.97	27.97
793	NASDAQ	PYZ	Fri, Dec 18, 2009	27.89	27.89	27.44	27.74
792	NASDAQ	PYZ	Thu, Dec 17, 2009	27.88	27.96	27.75	27.84
791	NASDAQ	PYZ	Wed, Dec 16, 2009	28.05	28.30	28.05	28.25
790	NASDAQ	PYZ	Tue, Dec 15, 2009	28.00	28.27	27.97	27.97
789	NASDAQ	PYZ	Mon, Dec 14, 2009	27.89	28.11	27.67	28.09
788	NASDAQ	PYZ	Fri, Dec 11, 2009	27.65	27.70	27.38	27.66
787	NASDAQ	PYZ	Thu, Dec 10, 2009	27.53	27.56	27.48	27.48
786	NASDAQ	PYZ	Wed, Dec 9, 2009	27.41	27.62	27.19	27.62
785	NASDAQ	PYZ	Tue, Dec 8, 2009	27.34	27.50	27.31	27.32
784	NASDAQ	PYZ	Mon, Dec 7, 2009	27.51	27.69	27.51	27.58
783	NASDAQ	PYZ	Fri, Dec 4, 2009	27.74	27.78	27.08	27.44
782	NASDAQ	PYZ	Thu, Dec 3, 2009	28.18	28.18	27.27	27.27
781	NASDAQ	PYZ	Wed, Dec 2, 2009	27.44	27.70	27.44	27.60
780	NASDAQ	PYZ	Tue, Dec 1, 2009	27.33	27.42	27.24	27.24
779	NASDAQ	PYZ	Mon, Nov 30, 2009	26.66	26.85	26.66	26.85
778	NASDAQ	PYZ	Fri, Nov 27, 2009	26.88	27.96	26.76	26.95
777	NASDAQ	PYZ	Wed, Nov 25, 2009	27.47	27.47	27.47	27.47
776	NASDAQ	PYZ	Tue, Nov 24, 2009	27.07	27.17	27.06	27.15
775	NASDAQ	PYZ	Mon, Nov 23, 2009	27.43	27.61	27.28	27.35
774	NASDAQ	PYZ	Fri, Nov 20, 2009	26.82	27.03	26.82	26.99
773	NASDAQ	PYZ	Thu, Nov 19, 2009	26.89	27.02	26.70	27.02
772	NASDAQ	PYZ	Wed, Nov 18, 2009	27.45	27.53	27.32	27.49
771	NASDAQ	PYZ	Tue, Nov 17, 2009	27.39	27.56	27.22	27.52
770	NASDAQ	PYZ	Mon, Nov 16, 2009	26.97	27.56	26.97	27.45
769	NASDAQ	PYZ	Fri, Nov 13, 2009	26.83	26.94	26.69	26.82
768	NASDAQ	PYZ	Thu, Nov 12, 2009	27.08	27.08	26.68	26.71
767	NASDAQ	PYZ	Wed, Nov 11, 2009	27.23	27.37	26.93	27.08
766	NASDAQ	PYZ	Tue, Nov 10, 2009	26.87	27.01	26.62	26.90
765	NASDAQ	PYZ	Mon, Nov 9, 2009	26.53	26.98	26.47	26.97
764	NASDAQ	PYZ	Fri, Nov 6, 2009	26.48	26.48	26.19	26.26
763	NASDAQ	PYZ	Thu, Nov 5, 2009	25.85	26.23	25.85	26.23
762	NASDAQ	PYZ	Wed, Nov 4, 2009	25.63	25.73	25.41	25.41
761	NASDAQ	PYZ	Tue, Nov 3, 2009	25.17	25.51	25.17	25.51
760	NASDAQ	PYZ	Mon, Nov 2, 2009	25.07	25.31	24.67	25.06
759	NASDAQ	PYZ	Fri, Oct 30, 2009	25.67	25.67	24.78	24.99
758	NASDAQ	PYZ	Thu, Oct 29, 2009	25.36	25.82	25.35	25.82
757	NASDAQ	PYZ	Wed, Oct 28, 2009	25.89	25.89	25.09	25.11
756	NASDAQ	PYZ	Tue, Oct 27, 2009	26.14	26.31	25.98	25.98
755	NASDAQ	PYZ	Mon, Oct 26, 2009	27.01	27.01	25.99	26.13
754	NASDAQ	PYZ	Fri, Oct 23, 2009	27.22	27.22	26.54	26.54
753	NASDAQ	PYZ	Thu, Oct 22, 2009	26.72	27.13	26.51	27.13
752	NASDAQ	PYZ	Wed, Oct 21, 2009	27.06	27.47	26.70	26.70
751	NASDAQ	PYZ	Tue, Oct 20, 2009	27.36	27.36	26.87	27.12
750	NASDAQ	PYZ	Mon, Oct 19, 2009	27.24	27.47	27.04	27.43
749	NASDAQ	PYZ	Fri, Oct 16, 2009	27.06	27.18	27.01	27.06
748	NASDAQ	PYZ	Thu, Oct 15, 2009	27.32	27.46	27.24	27.46
747	NASDAQ	PYZ	Wed, Oct 14, 2009	27.19	27.50	27.15	27.46
746	NASDAQ	PYZ	Tue, Oct 13, 2009	26.80	26.96	26.69	26.89
745	NASDAQ	PYZ	Mon, Oct 12, 2009	26.90	26.99	26.70	26.80
744	NASDAQ	PYZ	Fri, Oct 9, 2009	26.62	26.78	26.59	26.78
743	NASDAQ	PYZ	Thu, Oct 8, 2009	26.55	26.81	26.43	26.66
742	NASDAQ	PYZ	Wed, Oct 7, 2009	26.11	26.19	26.06	26.19
741	NASDAQ	PYZ	Tue, Oct 6, 2009	25.96	26.30	25.87	26.18
740	NASDAQ	PYZ	Mon, Oct 5, 2009	25.20	25.60	25.20	25.60
739	NASDAQ	PYZ	Fri, Oct 2, 2009	24.84	25.16	24.36	25.07
738	NASDAQ	PYZ	Thu, Oct 1, 2009	25.40	25.49	25.18	25.21
737	NASDAQ	PYZ	Wed, Sep 30, 2009	25.91	26.56	25.85	26.10
736	NASDAQ	PYZ	Tue, Sep 29, 2009	26.34	26.48	26.29	26.39
735	NASDAQ	PYZ	Mon, Sep 28, 2009	25.90	26.42	25.90	26.32
734	NASDAQ	PYZ	Fri, Sep 25, 2009	26.02	26.02	25.61	25.70
733	NASDAQ	PYZ	Thu, Sep 24, 2009	26.46	26.48	25.76	25.91
732	NASDAQ	PYZ	Wed, Sep 23, 2009	26.83	26.84	26.35	26.35
731	NASDAQ	PYZ	Tue, Sep 22, 2009	26.90	26.90	26.74	26.80
730	NASDAQ	PYZ	Mon, Sep 21, 2009	26.55	26.71	26.33	26.66
729	NASDAQ	PYZ	Fri, Sep 18, 2009	26.74	26.96	26.73	26.83
728	NASDAQ	PYZ	Thu, Sep 17, 2009	26.87	27.16	26.84	26.84
727	NASDAQ	PYZ	Wed, Sep 16, 2009	26.73	26.97	26.68	26.97
726	NASDAQ	PYZ	Tue, Sep 15, 2009	26.04	26.53	26.04	26.48
725	NASDAQ	PYZ	Mon, Sep 14, 2009	25.29	26.01	25.29	25.97
724	NASDAQ	PYZ	Fri, Sep 11, 2009	25.91	25.91	25.52	25.62
723	NASDAQ	PYZ	Thu, Sep 10, 2009	25.37	25.71	25.06	25.70
722	NASDAQ	PYZ	Wed, Sep 9, 2009	25.18	25.46	25.14	25.38
721	NASDAQ	PYZ	Tue, Sep 8, 2009	25.18	25.18	25.01	25.05
720	NASDAQ	PYZ	Fri, Sep 4, 2009	24.45	24.79	24.45	24.79
719	NASDAQ	PYZ	Thu, Sep 3, 2009	24.24	24.41	24.23	24.41
718	NASDAQ	PYZ	Wed, Sep 2, 2009	24.12	24.34	24.12	24.27
717	NASDAQ	PYZ	Tue, Sep 1, 2009	24.86	24.86	24.17	24.17
716	NASDAQ	PYZ	Mon, Aug 31, 2009	24.71	24.86	24.62	24.79
715	NASDAQ	PYZ	Fri, Aug 28, 2009	25.47	25.47	24.91	25.13
714	NASDAQ	PYZ	Thu, Aug 27, 2009	24.79	25.24	24.58	25.16
713	NASDAQ	PYZ	Wed, Aug 26, 2009	25.00	25.04	24.92	25.02
712	NASDAQ	PYZ	Tue, Aug 25, 2009	25.27	25.32	25.06	25.11
711	NASDAQ	PYZ	Mon, Aug 24, 2009	25.34	25.50	25.07	25.10
710	NASDAQ	PYZ	Fri, Aug 21, 2009	24.81	25.18	24.81	25.18
709	NASDAQ	PYZ	Thu, Aug 20, 2009	24.50	24.67	24.50	24.58
708	NASDAQ	PYZ	Wed, Aug 19, 2009	23.81	24.54	23.81	24.43
707	NASDAQ	PYZ	Tue, Aug 18, 2009	24.04	24.27	24.04	24.23
706	NASDAQ	PYZ	Mon, Aug 17, 2009	24.12	24.12	23.85	23.88
705	NASDAQ	PYZ	Fri, Aug 14, 2009	25.31	25.31	24.52	24.64
704	NASDAQ	PYZ	Thu, Aug 13, 2009	25.19	25.30	25.11	25.30
703	NASDAQ	PYZ	Wed, Aug 12, 2009	24.65	25.20	24.65	25.00
702	NASDAQ	PYZ	Tue, Aug 11, 2009	24.55	24.65	24.25	24.60
701	NASDAQ	PYZ	Mon, Aug 10, 2009	24.84	24.97	24.53	24.63
700	NASDAQ	PYZ	Fri, Aug 7, 2009	24.84	25.08	24.63	24.95
699	NASDAQ	PYZ	Thu, Aug 6, 2009	24.89	24.90	24.38	24.54
698	NASDAQ	PYZ	Wed, Aug 5, 2009	24.83	24.85	24.48	24.76
697	NASDAQ	PYZ	Tue, Aug 4, 2009	24.54	24.86	24.54	24.78
696	NASDAQ	PYZ	Mon, Aug 3, 2009	24.28	24.69	24.28	24.68
695	NASDAQ	PYZ	Fri, Jul 31, 2009	23.81	24.22	23.81	24.02
694	NASDAQ	PYZ	Thu, Jul 30, 2009	23.63	24.00	23.63	23.79
693	NASDAQ	PYZ	Wed, Jul 29, 2009	23.39	23.39	23.19	23.24
692	NASDAQ	PYZ	Tue, Jul 28, 2009	23.60	23.76	23.42	23.72
691	NASDAQ	PYZ	Mon, Jul 27, 2009	23.66	23.90	23.61	23.78
690	NASDAQ	PYZ	Fri, Jul 24, 2009	23.42	23.74	23.42	23.74
689	NASDAQ	PYZ	Thu, Jul 23, 2009	23.02	23.53	23.02	23.44
688	NASDAQ	PYZ	Wed, Jul 22, 2009	22.54	22.97	22.52	22.87
687	NASDAQ	PYZ	Tue, Jul 21, 2009	22.81	22.96	22.30	22.72
686	NASDAQ	PYZ	Mon, Jul 20, 2009	22.33	22.55	22.23	22.48
685	NASDAQ	PYZ	Fri, Jul 17, 2009	22.02	22.28	22.02	22.21
684	NASDAQ	PYZ	Thu, Jul 16, 2009	21.82	22.01	21.82	21.89
683	NASDAQ	PYZ	Wed, Jul 15, 2009	21.10	21.61	21.10	21.61
682	NASDAQ	PYZ	Tue, Jul 14, 2009	20.67	20.76	20.67	20.74
681	NASDAQ	PYZ	Mon, Jul 13, 2009	20.20	20.52	19.95	20.52
680	NASDAQ	PYZ	Fri, Jul 10, 2009	20.21	20.21	20.19	20.20
679	NASDAQ	PYZ	Thu, Jul 9, 2009	20.17	20.37	20.16	20.17
678	NASDAQ	PYZ	Wed, Jul 8, 2009	20.24	20.29	19.74	19.83
677	NASDAQ	PYZ	Tue, Jul 7, 2009	20.60	20.60	20.16	20.17
676	NASDAQ	PYZ	Mon, Jul 6, 2009	20.36	20.70	20.32	20.70
675	NASDAQ	PYZ	Thu, Jul 2, 2009	21.05	21.05	20.88	20.88
674	NASDAQ	PYZ	Wed, Jul 1, 2009	21.59	21.59	21.46	21.46
673	NASDAQ	PYZ	Tue, Jun 30, 2009	21.44	21.44	21.11	21.21
672	NASDAQ	PYZ	Mon, Jun 29, 2009	21.06	21.31	21.06	21.31
671	NASDAQ	PYZ	Fri, Jun 26, 2009	20.86	20.92	20.86	20.89
670	NASDAQ	PYZ	Thu, Jun 25, 2009	20.67	20.91	20.53	20.82
669	NASDAQ	PYZ	Wed, Jun 24, 2009	20.26	20.77	19.96	20.36
668	NASDAQ	PYZ	Tue, Jun 23, 2009	20.17	20.21	19.85	20.13
667	NASDAQ	PYZ	Mon, Jun 22, 2009	20.71	20.71	20.07	20.07
666	NASDAQ	PYZ	Fri, Jun 19, 2009	21.33	21.35	21.00	21.00
665	NASDAQ	PYZ	Thu, Jun 18, 2009	20.93	21.30	20.93	21.11
664	NASDAQ	PYZ	Wed, Jun 17, 2009	21.14	21.19	20.65	21.00
663	NASDAQ	PYZ	Tue, Jun 16, 2009	21.98	21.98	21.18	21.24
662	NASDAQ	PYZ	Mon, Jun 15, 2009	22.20	22.20	21.56	21.75
661	NASDAQ	PYZ	Fri, Jun 12, 2009	22.44	22.62	22.17	22.34
660	NASDAQ	PYZ	Thu, Jun 11, 2009	22.44	22.84	22.44	22.71
659	NASDAQ	PYZ	Wed, Jun 10, 2009	22.66	22.66	21.91	22.37
658	NASDAQ	PYZ	Tue, Jun 9, 2009	22.19	22.45	22.08	22.38
657	NASDAQ	PYZ	Mon, Jun 8, 2009	22.13	22.18	21.78	22.05
656	NASDAQ	PYZ	Fri, Jun 5, 2009	22.79	22.79	22.18	22.37
655	NASDAQ	PYZ	Thu, Jun 4, 2009	22.29	22.54	22.07	22.52
654	NASDAQ	PYZ	Wed, Jun 3, 2009	22.56	22.56	21.81	22.14
653	NASDAQ	PYZ	Tue, Jun 2, 2009	22.42	22.85	22.37	22.84
652	NASDAQ	PYZ	Mon, Jun 1, 2009	22.12	22.57	22.12	22.46
651	NASDAQ	PYZ	Fri, May 29, 2009	21.37	21.65	21.32	21.65
650	NASDAQ	PYZ	Thu, May 28, 2009	21.19	21.29	20.84	21.18
649	NASDAQ	PYZ	Wed, May 27, 2009	21.50	21.68	20.99	21.00
648	NASDAQ	PYZ	Tue, May 26, 2009	21.09	21.53	20.67	21.51
647	NASDAQ	PYZ	Fri, May 22, 2009	21.01	21.06	20.91	20.91
646	NASDAQ	PYZ	Thu, May 21, 2009	20.84	20.92	20.55	20.68
645	NASDAQ	PYZ	Wed, May 20, 2009	22.14	22.14	21.25	21.26
644	NASDAQ	PYZ	Tue, May 19, 2009	20.98	21.55	20.98	21.30
643	NASDAQ	PYZ	Mon, May 18, 2009	20.54	21.08	20.54	21.08
642	NASDAQ	PYZ	Fri, May 15, 2009	20.34	20.67	20.22	20.32
641	NASDAQ	PYZ	Thu, May 14, 2009	19.88	20.53	19.88	20.37
640	NASDAQ	PYZ	Wed, May 13, 2009	20.47	20.47	19.92	20.03
639	NASDAQ	PYZ	Tue, May 12, 2009	21.11	21.11	20.60	20.98
638	NASDAQ	PYZ	Mon, May 11, 2009	20.74	21.10	20.74	21.03
637	NASDAQ	PYZ	Fri, May 8, 2009	21.66	21.66	20.88	21.27
636	NASDAQ	PYZ	Thu, May 7, 2009	21.93	21.93	20.45	20.69
635	NASDAQ	PYZ	Wed, May 6, 2009	21.44	21.44	21.02	21.20
634	NASDAQ	PYZ	Tue, May 5, 2009	21.44	21.44	21.04	21.25
633	NASDAQ	PYZ	Mon, May 4, 2009	21.19	21.21	20.60	21.21
632	NASDAQ	PYZ	Fri, May 1, 2009	20.20	20.55	20.04	20.27
631	NASDAQ	PYZ	Thu, Apr 30, 2009	20.37	20.50	20.05	20.09
630	NASDAQ	PYZ	Wed, Apr 29, 2009	19.50	20.00	19.50	19.82
629	NASDAQ	PYZ	Tue, Apr 28, 2009	18.96	19.57	18.96	19.52
628	NASDAQ	PYZ	Mon, Apr 27, 2009	19.62	19.75	19.30	19.54
627	NASDAQ	PYZ	Fri, Apr 24, 2009	19.67	20.04	19.66	20.02
626	NASDAQ	PYZ	Thu, Apr 23, 2009	18.89	19.22	18.89	19.10
625	NASDAQ	PYZ	Wed, Apr 22, 2009	18.67	19.54	18.67	19.01
624	NASDAQ	PYZ	Tue, Apr 21, 2009	17.96	18.84	17.96	18.60
623	NASDAQ	PYZ	Mon, Apr 20, 2009	19.00	19.00	18.28	18.33
622	NASDAQ	PYZ	Fri, Apr 17, 2009	19.63	19.63	19.14	19.41
621	NASDAQ	PYZ	Thu, Apr 16, 2009	19.32	19.36	18.94	19.36
620	NASDAQ	PYZ	Wed, Apr 15, 2009	18.47	18.90	18.41	18.90
619	NASDAQ	PYZ	Tue, Apr 14, 2009	18.91	19.00	18.52	18.52
618	NASDAQ	PYZ	Mon, Apr 13, 2009	18.96	18.96	18.51	18.94
617	NASDAQ	PYZ	Thu, Apr 9, 2009	18.62	18.84	18.43	18.84
616	NASDAQ	PYZ	Wed, Apr 8, 2009	17.71	17.95	17.60	17.90
615	NASDAQ	PYZ	Tue, Apr 7, 2009	17.94	17.99	17.61	17.68
614	NASDAQ	PYZ	Mon, Apr 6, 2009	18.39	18.39	17.98	18.34
613	NASDAQ	PYZ	Fri, Apr 3, 2009	18.21	18.67	18.16	18.67
612	NASDAQ	PYZ	Thu, Apr 2, 2009	18.23	18.57	18.08	18.37
611	NASDAQ	PYZ	Wed, Apr 1, 2009	17.27	17.60	17.27	17.60
610	NASDAQ	PYZ	Tue, Mar 31, 2009	16.89	17.35	16.89	17.35
609	NASDAQ	PYZ	Mon, Mar 30, 2009	17.76	17.76	16.62	16.80
608	NASDAQ	PYZ	Fri, Mar 27, 2009	17.78	17.78	17.42	17.53
607	NASDAQ	PYZ	Thu, Mar 26, 2009	16.58	17.95	16.58	17.68
606	NASDAQ	PYZ	Wed, Mar 25, 2009	17.40	17.44	16.69	16.69
605	NASDAQ	PYZ	Tue, Mar 24, 2009	16.80	17.12	16.76	16.88
604	NASDAQ	PYZ	Mon, Mar 23, 2009	16.83	16.88	16.33	16.88
603	NASDAQ	PYZ	Fri, Mar 20, 2009	16.73	16.73	15.91	16.02
602	NASDAQ	PYZ	Thu, Mar 19, 2009	16.71	16.72	16.43	16.48
601	NASDAQ	PYZ	Wed, Mar 18, 2009	15.73	16.42	15.69	16.26
600	NASDAQ	PYZ	Tue, Mar 17, 2009	15.29	15.69	15.25	15.69
599	NASDAQ	PYZ	Mon, Mar 16, 2009	15.65	15.93	15.44	15.44
598	NASDAQ	PYZ	Fri, Mar 13, 2009	15.74	15.74	15.20	15.39
597	NASDAQ	PYZ	Thu, Mar 12, 2009	14.64	15.33	14.52	15.32
596	NASDAQ	PYZ	Wed, Mar 11, 2009	15.00	15.00	14.52	14.79
595	NASDAQ	PYZ	Tue, Mar 10, 2009	14.41	14.50	14.36	14.50
594	NASDAQ	PYZ	Mon, Mar 9, 2009	13.42	14.06	13.42	13.50
593	NASDAQ	PYZ	Fri, Mar 6, 2009	14.10	14.35	13.57	13.84
592	NASDAQ	PYZ	Thu, Mar 5, 2009	14.41	14.50	13.85	13.93
591	NASDAQ	PYZ	Wed, Mar 4, 2009	14.24	14.96	14.24	14.65
590	NASDAQ	PYZ	Tue, Mar 3, 2009	14.60	14.60	13.93	14.22
589	NASDAQ	PYZ	Mon, Mar 2, 2009	14.96	14.98	14.32	14.32
588	NASDAQ	PYZ	Fri, Feb 27, 2009	15.23	15.77	15.23	15.41
587	NASDAQ	PYZ	Thu, Feb 26, 2009	15.96	15.96	15.53	15.53
586	NASDAQ	PYZ	Wed, Feb 25, 2009	15.77	15.84	15.63	15.78
585	NASDAQ	PYZ	Tue, Feb 24, 2009	15.48	16.06	15.41	16.06
584	NASDAQ	PYZ	Mon, Feb 23, 2009	17.20	17.20	15.23	15.33
583	NASDAQ	PYZ	Fri, Feb 20, 2009	16.03	16.27	15.94	16.27
582	NASDAQ	PYZ	Thu, Feb 19, 2009	16.76	16.76	16.39	16.45
581	NASDAQ	PYZ	Wed, Feb 18, 2009	17.21	17.21	16.51	16.64
580	NASDAQ	PYZ	Tue, Feb 17, 2009	17.20	17.20	16.83	16.96
579	NASDAQ	PYZ	Fri, Feb 13, 2009	18.16	18.16	17.84	17.90
578	NASDAQ	PYZ	Thu, Feb 12, 2009	17.42	17.98	17.30	17.98
577	NASDAQ	PYZ	Wed, Feb 11, 2009	18.02	18.05	17.70	17.75
576	NASDAQ	PYZ	Tue, Feb 10, 2009	18.76	18.76	17.85	17.87
575	NASDAQ	PYZ	Mon, Feb 9, 2009	18.84	19.08	18.69	18.79
574	NASDAQ	PYZ	Fri, Feb 6, 2009	18.53	18.86	18.53	18.83
573	NASDAQ	PYZ	Thu, Feb 5, 2009	17.54	18.31	17.54	18.10
572	NASDAQ	PYZ	Wed, Feb 4, 2009	17.60	18.13	17.60	17.77
571	NASDAQ	PYZ	Tue, Feb 3, 2009	17.47	17.48	17.26	17.48
570	NASDAQ	PYZ	Mon, Feb 2, 2009	17.00	17.21	16.95	17.11
569	NASDAQ	PYZ	Fri, Jan 30, 2009	18.17	18.17	17.26	17.33
568	NASDAQ	PYZ	Thu, Jan 29, 2009	18.55	18.55	18.08	18.08
567	NASDAQ	PYZ	Wed, Jan 28, 2009	18.53	18.88	18.44	18.63
566	NASDAQ	PYZ	Tue, Jan 27, 2009	18.03	18.20	17.83	18.08
565	NASDAQ	PYZ	Mon, Jan 26, 2009	18.04	18.56	18.04	18.19
564	NASDAQ	PYZ	Fri, Jan 23, 2009	17.30	18.11	17.29	17.93
563	NASDAQ	PYZ	Thu, Jan 22, 2009	17.94	17.98	17.35	17.87
562	NASDAQ	PYZ	Wed, Jan 21, 2009	17.75	17.96	17.27	17.96
561	NASDAQ	PYZ	Tue, Jan 20, 2009	18.35	18.35	17.29	17.32
560	NASDAQ	PYZ	Fri, Jan 16, 2009	18.50	18.52	18.10	18.48
559	NASDAQ	PYZ	Thu, Jan 15, 2009	17.70	18.20	17.17	18.20
558	NASDAQ	PYZ	Wed, Jan 14, 2009	18.20	18.20	17.63	17.71
557	NASDAQ	PYZ	Tue, Jan 13, 2009	18.53	18.72	18.51	18.51
556	NASDAQ	PYZ	Mon, Jan 12, 2009	19.31	19.31	18.40	18.40
555	NASDAQ	PYZ	Fri, Jan 9, 2009	20.34	20.34	19.40	19.42
554	NASDAQ	PYZ	Thu, Jan 8, 2009	19.50	20.09	19.49	20.08
553	NASDAQ	PYZ	Wed, Jan 7, 2009	20.06	20.06	19.69	19.77
552	NASDAQ	PYZ	Tue, Jan 6, 2009	20.40	20.55	20.40	20.55
551	NASDAQ	PYZ	Mon, Jan 5, 2009	20.23	20.28	19.78	20.04
550	NASDAQ	PYZ	Fri, Jan 2, 2009	19.59	20.09	19.59	20.08
549	NASDAQ	PYZ	Wed, Dec 31, 2008	18.83	19.44	18.83	19.44
548	NASDAQ	PYZ	Tue, Dec 30, 2008	18.45	18.95	18.30	18.95
547	NASDAQ	PYZ	Mon, Dec 29, 2008	18.32	18.32	18.00	18.25
546	NASDAQ	PYZ	Fri, Dec 26, 2008	18.68	18.68	18.07	18.10
545	NASDAQ	PYZ	Wed, Dec 24, 2008	17.99	18.17	17.99	18.10
544	NASDAQ	PYZ	Tue, Dec 23, 2008	18.50	18.61	17.98	18.05
543	NASDAQ	PYZ	Mon, Dec 22, 2008	18.73	18.73	17.83	18.17
542	NASDAQ	PYZ	Fri, Dec 19, 2008	19.14	19.33	18.91	18.97
541	NASDAQ	PYZ	Thu, Dec 18, 2008	20.21	20.21	18.84	19.15
540	NASDAQ	PYZ	Wed, Dec 17, 2008	19.89	20.49	19.89	20.23
539	NASDAQ	PYZ	Tue, Dec 16, 2008	19.04	19.26	19.04	19.17
538	NASDAQ	PYZ	Mon, Dec 15, 2008	19.30	19.30	18.34	18.50
537	NASDAQ	PYZ	Fri, Dec 12, 2008	18.02	18.97	18.02	18.78
536	NASDAQ	PYZ	Thu, Dec 11, 2008	19.26	19.57	18.44	18.44
535	NASDAQ	PYZ	Wed, Dec 10, 2008	19.00	19.28	18.96	19.05
534	NASDAQ	PYZ	Tue, Dec 9, 2008	18.54	19.10	18.45	18.74
533	NASDAQ	PYZ	Mon, Dec 8, 2008	17.76	18.87	17.76	18.85
532	NASDAQ	PYZ	Fri, Dec 5, 2008	16.44	16.69	16.26	16.69
531	NASDAQ	PYZ	Thu, Dec 4, 2008	17.23	17.23	16.66	16.84
530	NASDAQ	PYZ	Wed, Dec 3, 2008	16.70	17.39	16.70	17.35
529	NASDAQ	PYZ	Tue, Dec 2, 2008	16.77	17.26	16.64	17.12
528	NASDAQ	PYZ	Mon, Dec 1, 2008	17.56	17.56	16.84	16.84
527	NASDAQ	PYZ	Fri, Nov 28, 2008	18.31	18.48	18.31	18.48
526	NASDAQ	PYZ	Wed, Nov 26, 2008	17.50	18.46	17.48	18.35
525	NASDAQ	PYZ	Tue, Nov 25, 2008	17.07	17.40	16.84	17.40
524	NASDAQ	PYZ	Mon, Nov 24, 2008	16.38	17.23	16.10	17.23
523	NASDAQ	PYZ	Fri, Nov 21, 2008	14.88	15.57	14.63	15.57
522	NASDAQ	PYZ	Thu, Nov 20, 2008	16.04	16.04	15.05	15.05
521	NASDAQ	PYZ	Wed, Nov 19, 2008	17.39	17.39	16.04	16.04
520	NASDAQ	PYZ	Tue, Nov 18, 2008	17.78	17.78	16.92	17.40
519	NASDAQ	PYZ	Mon, Nov 17, 2008	18.20	18.25	17.66	18.24
518	NASDAQ	PYZ	Fri, Nov 14, 2008	18.69	19.10	18.32	18.47
517	NASDAQ	PYZ	Thu, Nov 13, 2008	17.45	18.99	17.45	18.99
516	NASDAQ	PYZ	Wed, Nov 12, 2008	18.49	18.50	17.55	17.56
515	NASDAQ	PYZ	Tue, Nov 11, 2008	19.42	19.42	18.75	19.09
514	NASDAQ	PYZ	Mon, Nov 10, 2008	20.86	20.86	19.63	19.63
513	NASDAQ	PYZ	Fri, Nov 7, 2008	19.45	19.86	19.45	19.73
512	NASDAQ	PYZ	Thu, Nov 6, 2008	20.40	20.40	19.22	19.22
511	NASDAQ	PYZ	Wed, Nov 5, 2008	21.83	21.83	20.45	20.45
510	NASDAQ	PYZ	Tue, Nov 4, 2008	21.66	22.11	21.48	22.05
509	NASDAQ	PYZ	Mon, Nov 3, 2008	20.75	21.34	20.75	20.92
508	NASDAQ	PYZ	Fri, Oct 31, 2008	20.55	21.16	20.52	20.85
507	NASDAQ	PYZ	Thu, Oct 30, 2008	21.13	21.13	19.81	20.12
506	NASDAQ	PYZ	Wed, Oct 29, 2008	19.26	20.17	19.15	19.75
505	NASDAQ	PYZ	Tue, Oct 28, 2008	17.82	18.71	17.14	18.71
504	NASDAQ	PYZ	Mon, Oct 27, 2008	18.25	18.25	17.13	17.13
503	NASDAQ	PYZ	Fri, Oct 24, 2008	16.84	18.50	16.84	18.45
502	NASDAQ	PYZ	Thu, Oct 23, 2008	19.23	19.57	17.99	18.67
501	NASDAQ	PYZ	Wed, Oct 22, 2008	20.26	20.26	18.50	19.18
500	NASDAQ	PYZ	Tue, Oct 21, 2008	22.36	22.36	20.73	20.76
499	NASDAQ	PYZ	Mon, Oct 20, 2008	21.03	21.60	20.92	21.60
498	NASDAQ	PYZ	Fri, Oct 17, 2008	20.05	21.40	20.05	20.32
497	NASDAQ	PYZ	Thu, Oct 16, 2008	20.42	20.54	19.16	20.38
496	NASDAQ	PYZ	Wed, Oct 15, 2008	21.41	21.41	19.81	19.81
495	NASDAQ	PYZ	Tue, Oct 14, 2008	22.60	23.20	21.78	22.03
494	NASDAQ	PYZ	Mon, Oct 13, 2008	21.34	22.61	20.96	22.61
493	NASDAQ	PYZ	Fri, Oct 10, 2008	19.11	20.55	18.54	20.29
492	NASDAQ	PYZ	Thu, Oct 9, 2008	22.50	22.59	20.18	20.48
491	NASDAQ	PYZ	Wed, Oct 8, 2008	20.42	22.83	20.42	21.71
490	NASDAQ	PYZ	Tue, Oct 7, 2008	23.60	23.60	21.54	21.59
489	NASDAQ	PYZ	Mon, Oct 6, 2008	23.34	23.34	21.73	23.10
488	NASDAQ	PYZ	Fri, Oct 3, 2008	24.80	25.54	24.13	24.13
487	NASDAQ	PYZ	Thu, Oct 2, 2008	26.14	26.14	24.26	24.36
486	NASDAQ	PYZ	Wed, Oct 1, 2008	26.90	27.23	26.55	26.78
485	NASDAQ	PYZ	Tue, Sep 30, 2008	27.08	27.34	26.37	27.29
484	NASDAQ	PYZ	Mon, Sep 29, 2008	29.45	29.45	26.01	26.35
483	NASDAQ	PYZ	Fri, Sep 26, 2008	28.40	29.23	27.66	29.16
482	NASDAQ	PYZ	Thu, Sep 25, 2008	29.67	30.30	29.67	29.99
481	NASDAQ	PYZ	Wed, Sep 24, 2008	30.08	30.25	29.78	29.86
480	NASDAQ	PYZ	Tue, Sep 23, 2008	30.95	31.02	30.22	30.24
479	NASDAQ	PYZ	Mon, Sep 22, 2008	32.11	32.15	31.30	31.37
478	NASDAQ	PYZ	Fri, Sep 19, 2008	30.51	32.63	30.40	32.28
477	NASDAQ	PYZ	Thu, Sep 18, 2008	29.15	30.56	28.65	30.35
476	NASDAQ	PYZ	Wed, Sep 17, 2008	30.17	31.06	29.56	29.70
475	NASDAQ	PYZ	Tue, Sep 16, 2008	29.71	31.48	29.71	31.48
474	NASDAQ	PYZ	Mon, Sep 15, 2008	30.86	32.33	30.83	31.23
473	NASDAQ	PYZ	Fri, Sep 12, 2008	32.25	32.78	32.25	32.72
472	NASDAQ	PYZ	Thu, Sep 11, 2008	30.56	31.91	30.53	31.91
471	NASDAQ	PYZ	Wed, Sep 10, 2008	30.83	31.62	30.61	31.22
470	NASDAQ	PYZ	Tue, Sep 9, 2008	31.06	31.83	30.45	30.45
469	NASDAQ	PYZ	Mon, Sep 8, 2008	32.85	32.91	31.99	32.32
468	NASDAQ	PYZ	Fri, Sep 5, 2008	30.54	32.90	30.54	32.69
467	NASDAQ	PYZ	Thu, Sep 4, 2008	33.32	33.32	31.98	32.25
466	NASDAQ	PYZ	Wed, Sep 3, 2008	34.16	34.16	33.50	33.67
465	NASDAQ	PYZ	Tue, Sep 2, 2008	35.23	35.23	33.94	34.07
464	NASDAQ	PYZ	Fri, Aug 29, 2008	35.00	35.08	34.84	34.86
463	NASDAQ	PYZ	Thu, Aug 28, 2008	34.81	35.11	34.71	34.90
462	NASDAQ	PYZ	Wed, Aug 27, 2008	34.97	34.97	34.00	34.39
461	NASDAQ	PYZ	Tue, Aug 26, 2008	33.07	34.11	33.07	34.04
460	NASDAQ	PYZ	Mon, Aug 25, 2008	34.64	34.64	33.85	33.94
459	NASDAQ	PYZ	Fri, Aug 22, 2008	34.63	34.74	34.48	34.60
458	NASDAQ	PYZ	Thu, Aug 21, 2008	34.36	34.67	34.36	34.56
457	NASDAQ	PYZ	Wed, Aug 20, 2008	34.15	34.46	34.15	34.39
456	NASDAQ	PYZ	Tue, Aug 19, 2008	33.92	34.22	33.91	34.17
455	NASDAQ	PYZ	Mon, Aug 18, 2008	34.52	34.71	34.06	34.08
454	NASDAQ	PYZ	Fri, Aug 15, 2008	34.59	34.59	34.20	34.34
453	NASDAQ	PYZ	Thu, Aug 14, 2008	34.39	34.94	34.39	34.76
452	NASDAQ	PYZ	Wed, Aug 13, 2008	33.85	34.91	33.85	34.72
451	NASDAQ	PYZ	Tue, Aug 12, 2008	33.33	34.36	33.33	34.09
450	NASDAQ	PYZ	Mon, Aug 11, 2008	35.48	35.48	33.91	34.18
449	NASDAQ	PYZ	Fri, Aug 8, 2008	34.07	34.60	33.69	34.60
448	NASDAQ	PYZ	Thu, Aug 7, 2008	34.93	34.93	34.12	34.24
447	NASDAQ	PYZ	Wed, Aug 6, 2008	33.94	34.85	33.94	34.66
446	NASDAQ	PYZ	Tue, Aug 5, 2008	33.03	34.25	33.03	34.21
445	NASDAQ	PYZ	Mon, Aug 4, 2008	35.65	35.65	33.64	33.83
444	NASDAQ	PYZ	Fri, Aug 1, 2008	35.45	35.46	35.14	35.14
443	NASDAQ	PYZ	Thu, Jul 31, 2008	35.80	36.30	35.73	35.80
442	NASDAQ	PYZ	Wed, Jul 30, 2008	35.37	36.26	35.37	36.26
441	NASDAQ	PYZ	Tue, Jul 29, 2008	34.40	35.24	34.40	35.24
440	NASDAQ	PYZ	Mon, Jul 28, 2008	34.44	34.84	34.40	34.47
439	NASDAQ	PYZ	Fri, Jul 25, 2008	34.45	34.82	34.20	34.65
438	NASDAQ	PYZ	Thu, Jul 24, 2008	34.90	35.04	34.10	34.31
437	NASDAQ	PYZ	Wed, Jul 23, 2008	35.30	35.63	34.84	34.91
436	NASDAQ	PYZ	Tue, Jul 22, 2008	35.28	35.44	35.17	35.34
435	NASDAQ	PYZ	Mon, Jul 21, 2008	35.10	35.58	35.10	35.58
434	NASDAQ	PYZ	Fri, Jul 18, 2008	33.80	35.37	33.80	34.90
433	NASDAQ	PYZ	Thu, Jul 17, 2008	35.10	35.23	34.73	35.01
432	NASDAQ	PYZ	Wed, Jul 16, 2008	34.16	34.90	34.02	34.90
431	NASDAQ	PYZ	Tue, Jul 15, 2008	33.28	35.00	33.28	34.60
430	NASDAQ	PYZ	Mon, Jul 14, 2008	35.80	35.80	34.64	34.95
429	NASDAQ	PYZ	Fri, Jul 11, 2008	34.68	34.87	34.39	34.87
428	NASDAQ	PYZ	Thu, Jul 10, 2008	34.23	34.87	34.23	34.73
427	NASDAQ	PYZ	Wed, Jul 9, 2008	34.01	34.59	33.84	33.84
426	NASDAQ	PYZ	Tue, Jul 8, 2008	33.56	33.93	32.78	33.93
425	NASDAQ	PYZ	Mon, Jul 7, 2008	34.15	34.30	33.30	33.64
424	NASDAQ	PYZ	Thu, Jul 3, 2008	33.78	33.93	33.09	33.70
423	NASDAQ	PYZ	Wed, Jul 2, 2008	35.41	35.41	33.57	33.57
422	NASDAQ	PYZ	Tue, Jul 1, 2008	35.26	35.76	34.82	35.67
421	NASDAQ	PYZ	Mon, Jun 30, 2008	36.21	36.35	35.81	35.82
420	NASDAQ	PYZ	Fri, Jun 27, 2008	36.04	36.45	35.83	36.14
419	NASDAQ	PYZ	Thu, Jun 26, 2008	37.12	37.12	36.12	36.13
418	NASDAQ	PYZ	Wed, Jun 25, 2008	37.11	37.62	36.94	37.30
417	NASDAQ	PYZ	Tue, Jun 24, 2008	37.93	38.04	37.05	37.13
416	NASDAQ	PYZ	Mon, Jun 23, 2008	38.00	38.21	38.00	38.13
415	NASDAQ	PYZ	Fri, Jun 20, 2008	38.34	38.34	37.75	37.87
414	NASDAQ	PYZ	Thu, Jun 19, 2008	38.61	38.90	38.48	38.57
413	NASDAQ	PYZ	Wed, Jun 18, 2008	38.74	38.74	38.22	38.50
412	NASDAQ	PYZ	Tue, Jun 17, 2008	39.03	39.03	38.74	38.75
411	NASDAQ	PYZ	Mon, Jun 16, 2008	38.62	38.90	38.62	38.74
410	NASDAQ	PYZ	Fri, Jun 13, 2008	38.00	38.75	38.00	38.54
409	NASDAQ	PYZ	Thu, Jun 12, 2008	37.86	38.04	37.52	37.61
408	NASDAQ	PYZ	Wed, Jun 11, 2008	38.07	38.27	37.70	37.70
407	NASDAQ	PYZ	Tue, Jun 10, 2008	38.08	38.08	37.85	38.06
406	NASDAQ	PYZ	Mon, Jun 9, 2008	38.54	38.80	38.17	38.17
405	NASDAQ	PYZ	Fri, Jun 6, 2008	38.79	38.97	38.42	38.45
404	NASDAQ	PYZ	Thu, Jun 5, 2008	38.47	39.32	38.47	39.32
403	NASDAQ	PYZ	Wed, Jun 4, 2008	38.18	38.70	38.09	38.28
402	NASDAQ	PYZ	Tue, Jun 3, 2008	38.44	38.56	37.68	38.23
401	NASDAQ	PYZ	Mon, Jun 2, 2008	38.48	38.49	37.97	38.26
400	NASDAQ	PYZ	Fri, May 30, 2008	38.63	38.63	38.35	38.52
399	NASDAQ	PYZ	Thu, May 29, 2008	38.39	38.62	38.17	38.35
398	NASDAQ	PYZ	Wed, May 28, 2008	37.62	38.40	37.48	38.40
397	NASDAQ	PYZ	Tue, May 27, 2008	37.26	37.38	37.00	37.37
396	NASDAQ	PYZ	Fri, May 23, 2008	37.80	37.80	37.10	37.44
395	NASDAQ	PYZ	Thu, May 22, 2008	38.16	38.36	37.82	37.90
394	NASDAQ	PYZ	Wed, May 21, 2008	38.67	38.85	37.77	37.86
393	NASDAQ	PYZ	Tue, May 20, 2008	38.50	38.74	38.19	38.74
392	NASDAQ	PYZ	Mon, May 19, 2008	39.23	39.23	38.50	38.61
391	NASDAQ	PYZ	Fri, May 16, 2008	38.99	39.04	38.56	39.04
390	NASDAQ	PYZ	Thu, May 15, 2008	38.25	38.79	38.25	38.78
389	NASDAQ	PYZ	Wed, May 14, 2008	38.27	38.78	38.20	38.30
388	NASDAQ	PYZ	Tue, May 13, 2008	37.68	38.09	37.61	38.09
387	NASDAQ	PYZ	Mon, May 12, 2008	37.20	37.83	37.20	37.83
386	NASDAQ	PYZ	Fri, May 9, 2008	36.87	37.21	36.83	37.21
385	NASDAQ	PYZ	Thu, May 8, 2008	37.23	37.54	37.22	37.52
384	NASDAQ	PYZ	Wed, May 7, 2008	38.18	38.18	37.03	37.03
383	NASDAQ	PYZ	Tue, May 6, 2008	36.91	37.51	36.90	37.45
382	NASDAQ	PYZ	Mon, May 5, 2008	36.57	36.92	36.57	36.86
381	NASDAQ	PYZ	Fri, May 2, 2008	36.68	36.77	35.28	36.49
380	NASDAQ	PYZ	Thu, May 1, 2008	36.20	36.41	35.70	36.29
379	NASDAQ	PYZ	Wed, Apr 30, 2008	36.15	36.61	36.08	36.37
378	NASDAQ	PYZ	Tue, Apr 29, 2008	37.21	37.21	36.15	36.20
377	NASDAQ	PYZ	Mon, Apr 28, 2008	37.26	37.33	37.00	37.15
376	NASDAQ	PYZ	Fri, Apr 25, 2008	36.64	37.40	35.85	37.40
375	NASDAQ	PYZ	Thu, Apr 24, 2008	36.80	36.83	35.96	36.50
374	NASDAQ	PYZ	Wed, Apr 23, 2008	37.36	37.36	36.85	36.98
373	NASDAQ	PYZ	Tue, Apr 22, 2008	38.09	38.09	37.29	37.53
372	NASDAQ	PYZ	Mon, Apr 21, 2008	38.01	38.20	37.95	38.20
371	NASDAQ	PYZ	Fri, Apr 18, 2008	38.29	38.32	37.67	38.12
370	NASDAQ	PYZ	Thu, Apr 17, 2008	37.45	37.73	37.15	37.53
369	NASDAQ	PYZ	Wed, Apr 16, 2008	36.62	37.51	36.62	37.46
368	NASDAQ	PYZ	Tue, Apr 15, 2008	35.91	36.03	35.77	35.99
367	NASDAQ	PYZ	Mon, Apr 14, 2008	35.77	35.95	35.58	35.83
366	NASDAQ	PYZ	Fri, Apr 11, 2008	35.84	35.84	35.73	35.73
365	NASDAQ	PYZ	Thu, Apr 10, 2008	35.99	36.39	35.86	36.34
364	NASDAQ	PYZ	Wed, Apr 9, 2008	36.44	36.45	35.89	35.96
363	NASDAQ	PYZ	Tue, Apr 8, 2008	36.42	36.52	36.30	36.52
362	NASDAQ	PYZ	Mon, Apr 7, 2008	36.78	36.98	36.19	36.35
361	NASDAQ	PYZ	Fri, Apr 4, 2008	36.28	36.47	35.98	36.37
360	NASDAQ	PYZ	Thu, Apr 3, 2008	35.42	36.09	35.42	35.70
359	NASDAQ	PYZ	Wed, Apr 2, 2008	35.50	35.68	35.15	35.49
358	NASDAQ	PYZ	Tue, Apr 1, 2008	34.42	35.33	34.13	35.33
357	NASDAQ	PYZ	Mon, Mar 31, 2008	34.39	34.39	33.95	34.21
356	NASDAQ	PYZ	Fri, Mar 28, 2008	34.38	34.43	34.00	34.00
355	NASDAQ	PYZ	Thu, Mar 27, 2008	34.78	34.78	34.18	34.26
354	NASDAQ	PYZ	Wed, Mar 26, 2008	35.04	35.04	34.47	34.69
353	NASDAQ	PYZ	Tue, Mar 25, 2008	34.39	34.93	34.39	34.81
352	NASDAQ	PYZ	Mon, Mar 24, 2008	33.92	34.52	33.70	34.17
351	NASDAQ	PYZ	Thu, Mar 20, 2008	33.93	33.93	32.56	33.16
350	NASDAQ	PYZ	Wed, Mar 19, 2008	33.85	33.85	33.01	33.01
349	NASDAQ	PYZ	Tue, Mar 18, 2008	34.24	34.62	33.54	34.62
348	NASDAQ	PYZ	Mon, Mar 17, 2008	32.90	33.33	32.80	33.33
347	NASDAQ	PYZ	Fri, Mar 14, 2008	35.19	35.19	33.47	34.00
346	NASDAQ	PYZ	Thu, Mar 13, 2008	33.50	34.66	33.32	34.40
345	NASDAQ	PYZ	Wed, Mar 12, 2008	34.39	34.46	33.90	33.92
344	NASDAQ	PYZ	Tue, Mar 11, 2008	33.40	33.87	33.00	33.87
343	NASDAQ	PYZ	Mon, Mar 10, 2008	33.55	33.55	32.25	32.44
342	NASDAQ	PYZ	Fri, Mar 7, 2008	33.59	34.18	33.34	33.40
341	NASDAQ	PYZ	Thu, Mar 6, 2008	34.80	34.80	34.36	34.47
340	NASDAQ	PYZ	Wed, Mar 5, 2008	34.87	35.00	34.62	34.77
339	NASDAQ	PYZ	Tue, Mar 4, 2008	34.50	34.62	33.65	34.45
338	NASDAQ	PYZ	Mon, Mar 3, 2008	34.46	34.80	34.24	34.80
337	NASDAQ	PYZ	Fri, Feb 29, 2008	35.21	35.21	34.41	34.44
336	NASDAQ	PYZ	Thu, Feb 28, 2008	35.77	35.77	35.29	35.56
335	NASDAQ	PYZ	Wed, Feb 27, 2008	35.34	36.11	35.34	35.75
334	NASDAQ	PYZ	Tue, Feb 26, 2008	35.49	36.07	35.49	35.83
333	NASDAQ	PYZ	Mon, Feb 25, 2008	34.50	35.68	34.50	35.68
332	NASDAQ	PYZ	Fri, Feb 22, 2008	34.76	34.76	34.07	34.66
331	NASDAQ	PYZ	Thu, Feb 21, 2008	35.26	35.37	34.53	34.53
330	NASDAQ	PYZ	Wed, Feb 20, 2008	34.32	35.11	34.29	35.07
329	NASDAQ	PYZ	Tue, Feb 19, 2008	34.53	34.84	34.29	34.50
328	NASDAQ	PYZ	Fri, Feb 15, 2008	33.56	33.81	33.36	33.81
327	NASDAQ	PYZ	Thu, Feb 14, 2008	34.12	34.20	33.67	33.80
326	NASDAQ	PYZ	Wed, Feb 13, 2008	33.93	34.09	33.60	34.04
325	NASDAQ	PYZ	Tue, Feb 12, 2008	33.58	33.99	33.35	33.35
324	NASDAQ	PYZ	Mon, Feb 11, 2008	32.85	33.35	32.66	33.24
323	NASDAQ	PYZ	Fri, Feb 8, 2008	32.32	32.80	32.32	32.66
322	NASDAQ	PYZ	Thu, Feb 7, 2008	31.97	32.39	31.97	32.24
321	NASDAQ	PYZ	Wed, Feb 6, 2008	32.60	32.79	32.07	32.08
320	NASDAQ	PYZ	Tue, Feb 5, 2008	32.83	33.03	32.31	32.31
319	NASDAQ	PYZ	Mon, Feb 4, 2008	33.61	33.61	33.27	33.32
318	NASDAQ	PYZ	Fri, Feb 1, 2008	32.91	33.68	32.90	33.68
317	NASDAQ	PYZ	Thu, Jan 31, 2008	31.42	32.80	31.40	32.61
316	NASDAQ	PYZ	Wed, Jan 30, 2008	31.99	32.90	31.69	32.21
315	NASDAQ	PYZ	Tue, Jan 29, 2008	32.25	32.40	32.00	32.12
314	NASDAQ	PYZ	Mon, Jan 28, 2008	31.32	31.97	31.30	31.97
313	NASDAQ	PYZ	Fri, Jan 25, 2008	31.86	32.04	31.19	31.25
312	NASDAQ	PYZ	Thu, Jan 24, 2008	30.98	31.16	30.69	31.09
311	NASDAQ	PYZ	Wed, Jan 23, 2008	29.01	30.48	28.24	30.37
310	NASDAQ	PYZ	Tue, Jan 22, 2008	28.92	30.30	28.92	29.92
309	NASDAQ	PYZ	Fri, Jan 18, 2008	30.62	30.82	29.88	30.33
308	NASDAQ	PYZ	Thu, Jan 17, 2008	31.99	31.99	30.23	30.23
307	NASDAQ	PYZ	Wed, Jan 16, 2008	32.26	32.27	31.39	32.19
306	NASDAQ	PYZ	Tue, Jan 15, 2008	33.17	33.17	32.49	32.50
305	NASDAQ	PYZ	Mon, Jan 14, 2008	33.02	33.68	32.92	33.44
304	NASDAQ	PYZ	Fri, Jan 11, 2008	32.82	32.85	32.69	32.77
303	NASDAQ	PYZ	Thu, Jan 10, 2008	32.05	33.13	31.99	32.90
302	NASDAQ	PYZ	Wed, Jan 9, 2008	32.18	32.38	31.49	32.28
301	NASDAQ	PYZ	Tue, Jan 8, 2008	33.59	33.64	32.24	32.24
300	NASDAQ	PYZ	Mon, Jan 7, 2008	33.63	33.65	32.63	33.07
299	NASDAQ	PYZ	Fri, Jan 4, 2008	34.32	34.32	33.53	33.53
298	NASDAQ	PYZ	Thu, Jan 3, 2008	34.62	34.81	34.34	34.57
297	NASDAQ	PYZ	Wed, Jan 2, 2008	35.02	35.07	34.36	34.51
296	NASDAQ	PYZ	Mon, Dec 31, 2007	35.00	35.18	34.96	35.00
295	NASDAQ	PYZ	Fri, Dec 28, 2007	35.50	35.57	35.32	35.36
294	NASDAQ	PYZ	Thu, Dec 27, 2007	35.86	35.86	35.26	35.26
293	NASDAQ	PYZ	Wed, Dec 26, 2007	35.64	35.96	35.64	35.90
292	NASDAQ	PYZ	Mon, Dec 24, 2007	35.50	35.84	35.50	35.78
291	NASDAQ	PYZ	Fri, Dec 21, 2007	35.00	35.38	35.00	35.38
290	NASDAQ	PYZ	Thu, Dec 20, 2007	34.34	34.89	34.04	34.89
289	NASDAQ	PYZ	Wed, Dec 19, 2007	34.28	34.37	34.04	34.10
288	NASDAQ	PYZ	Tue, Dec 18, 2007	34.31	34.37	33.94	34.30
287	NASDAQ	PYZ	Mon, Dec 17, 2007	34.65	34.65	33.87	33.87
286	NASDAQ	PYZ	Fri, Dec 14, 2007	34.96	35.21	34.71	34.80
285	NASDAQ	PYZ	Thu, Dec 13, 2007	35.32	35.56	35.08	35.50
284	NASDAQ	PYZ	Wed, Dec 12, 2007	35.93	35.93	35.27	35.42
283	NASDAQ	PYZ	Tue, Dec 11, 2007	36.24	36.24	34.85	34.92
282	NASDAQ	PYZ	Mon, Dec 10, 2007	35.98	36.17	35.90	36.17
281	NASDAQ	PYZ	Fri, Dec 7, 2007	35.64	35.92	35.49	35.83
280	NASDAQ	PYZ	Thu, Dec 6, 2007	34.80	35.51	34.80	35.51
279	NASDAQ	PYZ	Wed, Dec 5, 2007	34.47	34.65	34.43	34.64
278	NASDAQ	PYZ	Tue, Dec 4, 2007	34.02	34.22	34.00	34.03
277	NASDAQ	PYZ	Mon, Dec 3, 2007	34.73	34.73	34.26	34.33
276	NASDAQ	PYZ	Fri, Nov 30, 2007	34.70	34.70	34.12	34.39
275	NASDAQ	PYZ	Thu, Nov 29, 2007	33.98	34.09	33.95	34.03
274	NASDAQ	PYZ	Wed, Nov 28, 2007	33.00	34.03	33.00	34.03
273	NASDAQ	PYZ	Tue, Nov 27, 2007	32.41	32.65	32.10	32.42
272	NASDAQ	PYZ	Mon, Nov 26, 2007	32.96	33.07	32.11	32.22
271	NASDAQ	PYZ	Fri, Nov 23, 2007	32.40	32.84	32.40	32.76
270	NASDAQ	PYZ	Wed, Nov 21, 2007	32.23	32.55	31.94	32.15
269	NASDAQ	PYZ	Tue, Nov 20, 2007	32.50	33.05	32.10	32.80
268	NASDAQ	PYZ	Mon, Nov 19, 2007	33.08	33.08	32.15	32.15
267	NASDAQ	PYZ	Fri, Nov 16, 2007	33.37	33.44	32.87	33.35
266	NASDAQ	PYZ	Thu, Nov 15, 2007	33.85	33.85	32.87	33.30
265	NASDAQ	PYZ	Wed, Nov 14, 2007	34.32	34.50	34.04	34.04
264	NASDAQ	PYZ	Tue, Nov 13, 2007	33.45	34.00	33.32	33.82
263	NASDAQ	PYZ	Mon, Nov 12, 2007	34.20	34.20	32.92	32.92
262	NASDAQ	PYZ	Fri, Nov 9, 2007	34.42	34.75	34.17	34.32
261	NASDAQ	PYZ	Thu, Nov 8, 2007	35.07	35.18	34.15	34.96
260	NASDAQ	PYZ	Wed, Nov 7, 2007	34.71	35.39	34.67	34.73
259	NASDAQ	PYZ	Tue, Nov 6, 2007	35.36	35.88	35.00	35.72
258	NASDAQ	PYZ	Mon, Nov 5, 2007	35.09	35.21	34.81	35.11
257	NASDAQ	PYZ	Fri, Nov 2, 2007	35.26	35.56	35.10	35.56
256	NASDAQ	PYZ	Thu, Nov 1, 2007	35.95	36.00	35.30	35.40
255	NASDAQ	PYZ	Wed, Oct 31, 2007	36.14	36.70	35.99	36.48
254	NASDAQ	PYZ	Tue, Oct 30, 2007	36.43	36.43	35.92	35.92
253	NASDAQ	PYZ	Mon, Oct 29, 2007	36.78	36.78	36.48	36.61
252	NASDAQ	PYZ	Fri, Oct 26, 2007	36.24	36.55	36.17	36.55
251	NASDAQ	PYZ	Thu, Oct 25, 2007	35.90	35.90	35.63	35.86
250	NASDAQ	PYZ	Wed, Oct 24, 2007	35.69	35.84	35.18	35.79
249	NASDAQ	PYZ	Tue, Oct 23, 2007	35.72	35.85	35.27	35.85
248	NASDAQ	PYZ	Mon, Oct 22, 2007	35.04	35.45	34.75	35.45
247	NASDAQ	PYZ	Fri, Oct 19, 2007	36.01	36.01	35.33	35.42
246	NASDAQ	PYZ	Thu, Oct 18, 2007	35.81	36.14	35.80	36.14
245	NASDAQ	PYZ	Wed, Oct 17, 2007	35.92	35.99	35.58	35.77
244	NASDAQ	PYZ	Tue, Oct 16, 2007	35.77	35.78	35.56	35.68
243	NASDAQ	PYZ	Mon, Oct 15, 2007	36.48	36.48	35.81	35.88
242	NASDAQ	PYZ	Fri, Oct 12, 2007	35.87	36.48	35.87	36.48
241	NASDAQ	PYZ	Thu, Oct 11, 2007	36.41	36.82	35.88	36.03
240	NASDAQ	PYZ	Wed, Oct 10, 2007	36.14	36.23	35.93	36.22
239	NASDAQ	PYZ	Tue, Oct 9, 2007	35.83	36.22	35.70	36.21
238	NASDAQ	PYZ	Mon, Oct 8, 2007	35.59	35.73	35.46	35.55
237	NASDAQ	PYZ	Fri, Oct 5, 2007	35.41	35.81	35.41	35.70
236	NASDAQ	PYZ	Thu, Oct 4, 2007	34.97	35.14	34.94	35.02
235	NASDAQ	PYZ	Wed, Oct 3, 2007	35.32	35.32	34.90	34.98
234	NASDAQ	PYZ	Tue, Oct 2, 2007	35.60	35.62	35.30	35.49
233	NASDAQ	PYZ	Mon, Oct 1, 2007	35.16	35.78	35.16	35.60
232	NASDAQ	PYZ	Fri, Sep 28, 2007	35.39	35.47	35.00	35.13
231	NASDAQ	PYZ	Thu, Sep 27, 2007	35.19	35.37	35.10	35.33
230	NASDAQ	PYZ	Wed, Sep 26, 2007	34.79	34.96	34.63	34.95
229	NASDAQ	PYZ	Tue, Sep 25, 2007	34.31	34.57	34.21	34.57
228	NASDAQ	PYZ	Mon, Sep 24, 2007	34.83	34.85	34.32	34.41
227	NASDAQ	PYZ	Fri, Sep 21, 2007	34.49	34.82	34.49	34.68
226	NASDAQ	PYZ	Thu, Sep 20, 2007	34.49	34.60	34.28	34.39
225	NASDAQ	PYZ	Wed, Sep 19, 2007	34.54	34.87	34.24	34.48
224	NASDAQ	PYZ	Tue, Sep 18, 2007	32.76	33.96	32.70	33.96
223	NASDAQ	PYZ	Mon, Sep 17, 2007	32.73	32.79	32.47	32.51
222	NASDAQ	PYZ	Fri, Sep 14, 2007	32.20	32.67	32.20	32.67
221	NASDAQ	PYZ	Thu, Sep 13, 2007	32.26	32.55	32.26	32.31
220	NASDAQ	PYZ	Wed, Sep 12, 2007	32.10	32.28	32.10	32.11
219	NASDAQ	PYZ	Tue, Sep 11, 2007	32.13	32.31	32.02	32.28
218	NASDAQ	PYZ	Mon, Sep 10, 2007	32.40	32.40	31.47	31.84
217	NASDAQ	PYZ	Fri, Sep 7, 2007	32.49	32.61	32.15	32.31
216	NASDAQ	PYZ	Thu, Sep 6, 2007	33.04	33.11	32.75	33.06
215	NASDAQ	PYZ	Wed, Sep 5, 2007	32.96	32.99	32.70	32.83
214	NASDAQ	PYZ	Tue, Sep 4, 2007	33.00	33.34	32.73	33.17
213	NASDAQ	PYZ	Fri, Aug 31, 2007	32.77	33.12	32.66	32.98
212	NASDAQ	PYZ	Thu, Aug 30, 2007	32.01	32.58	32.01	32.33
211	NASDAQ	PYZ	Wed, Aug 29, 2007	31.90	32.37	31.83	32.37
210	NASDAQ	PYZ	Tue, Aug 28, 2007	32.25	32.25	31.50	31.53
209	NASDAQ	PYZ	Mon, Aug 27, 2007	32.75	32.75	32.47	32.57
208	NASDAQ	PYZ	Fri, Aug 24, 2007	32.27	32.79	32.21	32.79
207	NASDAQ	PYZ	Thu, Aug 23, 2007	32.52	32.52	31.90	32.07
206	NASDAQ	PYZ	Wed, Aug 22, 2007	32.07	32.33	32.02	32.32
205	NASDAQ	PYZ	Tue, Aug 21, 2007	30.99	31.46	30.99	31.37
204	NASDAQ	PYZ	Mon, Aug 20, 2007	31.15	31.23	30.72	31.10
203	NASDAQ	PYZ	Fri, Aug 17, 2007	30.79	31.33	30.08	30.74
202	NASDAQ	PYZ	Thu, Aug 16, 2007	29.66	29.88	28.42	29.88
201	NASDAQ	PYZ	Wed, Aug 15, 2007	30.91	31.24	30.13	30.13
200	NASDAQ	PYZ	Tue, Aug 14, 2007	31.93	31.97	31.25	31.25
199	NASDAQ	PYZ	Mon, Aug 13, 2007	32.36	32.36	31.91	31.91
198	NASDAQ	PYZ	Fri, Aug 10, 2007	30.60	31.81	30.49	31.74
197	NASDAQ	PYZ	Thu, Aug 9, 2007	31.62	31.81	30.89	31.01
196	NASDAQ	PYZ	Wed, Aug 8, 2007	32.49	32.57	31.96	32.09
195	NASDAQ	PYZ	Tue, Aug 7, 2007	31.83	32.07	31.56	32.07
194	NASDAQ	PYZ	Mon, Aug 6, 2007	31.56	32.11	31.21	31.97
193	NASDAQ	PYZ	Fri, Aug 3, 2007	32.83	32.83	31.82	31.91
192	NASDAQ	PYZ	Thu, Aug 2, 2007	32.98	32.98	32.70	32.91
191	NASDAQ	PYZ	Wed, Aug 1, 2007	32.99	32.99	32.13	32.82
190	NASDAQ	PYZ	Tue, Jul 31, 2007	33.59	33.80	32.80	32.80
189	NASDAQ	PYZ	Mon, Jul 30, 2007	32.52	33.02	32.34	32.98
188	NASDAQ	PYZ	Fri, Jul 27, 2007	32.77	33.19	31.97	31.97
187	NASDAQ	PYZ	Thu, Jul 26, 2007	33.44	33.58	32.42	33.06
186	NASDAQ	PYZ	Wed, Jul 25, 2007	34.81	34.81	33.76	34.16
185	NASDAQ	PYZ	Tue, Jul 24, 2007	34.97	35.06	34.39	34.48
184	NASDAQ	PYZ	Mon, Jul 23, 2007	35.25	35.38	35.21	35.21
183	NASDAQ	PYZ	Fri, Jul 20, 2007	35.45	35.45	34.90	35.11
182	NASDAQ	PYZ	Thu, Jul 19, 2007	35.75	35.83	35.64	35.72
181	NASDAQ	PYZ	Wed, Jul 18, 2007	35.36	35.52	35.36	35.43
180	NASDAQ	PYZ	Tue, Jul 17, 2007	35.65	35.75	35.55	35.60
179	NASDAQ	PYZ	Mon, Jul 16, 2007	35.59	35.62	35.30	35.40
178	NASDAQ	PYZ	Fri, Jul 13, 2007	35.42	35.73	35.42	35.71
177	NASDAQ	PYZ	Thu, Jul 12, 2007	35.11	35.28	35.09	35.28
176	NASDAQ	PYZ	Wed, Jul 11, 2007	34.45	34.69	34.39	34.65
175	NASDAQ	PYZ	Tue, Jul 10, 2007	34.24	34.47	34.16	34.17
174	NASDAQ	PYZ	Mon, Jul 9, 2007	34.74	34.76	34.54	34.62
173	NASDAQ	PYZ	Fri, Jul 6, 2007	34.36	34.60	34.25	34.54
172	NASDAQ	PYZ	Thu, Jul 5, 2007	34.22	34.36	34.18	34.36
171	NASDAQ	PYZ	Tue, Jul 3, 2007	34.17	34.17	34.05	34.06
170	NASDAQ	PYZ	Mon, Jul 2, 2007	33.77	34.01	33.71	33.97
169	NASDAQ	PYZ	Fri, Jun 29, 2007	33.44	33.74	33.44	33.44
168	NASDAQ	PYZ	Thu, Jun 28, 2007	33.34	33.44	33.33	33.33
167	NASDAQ	PYZ	Wed, Jun 27, 2007	32.66	33.04	32.66	33.04
166	NASDAQ	PYZ	Tue, Jun 26, 2007	33.35	33.35	32.92	32.92
165	NASDAQ	PYZ	Mon, Jun 25, 2007	33.32	33.55	33.06	33.06
164	NASDAQ	PYZ	Fri, Jun 22, 2007	33.38	33.44	33.28	33.28
163	NASDAQ	PYZ	Thu, Jun 21, 2007	33.15	33.43	32.84	33.42
162	NASDAQ	PYZ	Wed, Jun 20, 2007	33.55	33.74	33.45	33.48
161	NASDAQ	PYZ	Tue, Jun 19, 2007	33.44	33.63	33.43	33.61
160	NASDAQ	PYZ	Mon, Jun 18, 2007	33.73	33.73	33.51	33.52
159	NASDAQ	PYZ	Fri, Jun 15, 2007	33.65	33.77	33.53	33.53
158	NASDAQ	PYZ	Thu, Jun 14, 2007	33.28	33.28	33.22	33.22
157	NASDAQ	PYZ	Wed, Jun 13, 2007	32.42	32.95	32.42	32.95
156	NASDAQ	PYZ	Tue, Jun 12, 2007	32.56	32.56	32.24	32.24
155	NASDAQ	PYZ	Mon, Jun 11, 2007	32.83	32.85	32.71	32.78
154	NASDAQ	PYZ	Fri, Jun 8, 2007	32.40	32.92	32.17	32.92
153	NASDAQ	PYZ	Thu, Jun 7, 2007	33.02	33.18	32.45	32.55
152	NASDAQ	PYZ	Wed, Jun 6, 2007	33.41	33.41	33.11	33.19
151	NASDAQ	PYZ	Tue, Jun 5, 2007	33.63	33.75	33.55	33.67
150	NASDAQ	PYZ	Mon, Jun 4, 2007	33.71	33.78	33.64	33.78
149	NASDAQ	PYZ	Fri, Jun 1, 2007	33.57	33.72	33.57	33.68
148	NASDAQ	PYZ	Thu, May 31, 2007	33.41	33.62	33.35	33.35
147	NASDAQ	PYZ	Wed, May 30, 2007	32.59	33.21	32.59	33.21
146	NASDAQ	PYZ	Tue, May 29, 2007	33.05	33.05	32.80	32.89
145	NASDAQ	PYZ	Fri, May 25, 2007	32.64	32.78	32.64	32.74
144	NASDAQ	PYZ	Thu, May 24, 2007	32.98	33.13	32.35	32.36
143	NASDAQ	PYZ	Wed, May 23, 2007	33.44	33.44	33.13	33.13
142	NASDAQ	PYZ	Tue, May 22, 2007	33.27	33.32	33.20	33.23
141	NASDAQ	PYZ	Mon, May 21, 2007	33.12	33.46	33.12	33.26
140	NASDAQ	PYZ	Fri, May 18, 2007	32.98	33.12	32.95	33.12
139	NASDAQ	PYZ	Thu, May 17, 2007	32.84	32.99	32.74	32.99
138	NASDAQ	PYZ	Wed, May 16, 2007	32.96	32.96	32.59	32.93
137	NASDAQ	PYZ	Tue, May 15, 2007	32.82	33.15	32.75	32.88
136	NASDAQ	PYZ	Mon, May 14, 2007	33.11	33.11	32.79	32.87
135	NASDAQ	PYZ	Fri, May 11, 2007	32.63	33.00	32.63	32.95
134	NASDAQ	PYZ	Thu, May 10, 2007	32.85	32.85	32.41	32.49
133	NASDAQ	PYZ	Wed, May 9, 2007	32.63	32.91	32.63	32.81
132	NASDAQ	PYZ	Tue, May 8, 2007	32.50	32.64	32.42	32.64
131	NASDAQ	PYZ	Mon, May 7, 2007	32.44	32.69	32.44	32.60
130	NASDAQ	PYZ	Fri, May 4, 2007	32.38	32.42	32.20	32.30
129	NASDAQ	PYZ	Thu, May 3, 2007	32.15	32.24	31.98	32.24
128	NASDAQ	PYZ	Wed, May 2, 2007	31.74	32.08	31.74	32.02
127	NASDAQ	PYZ	Tue, May 1, 2007	31.66	31.66	31.33	31.51
126	NASDAQ	PYZ	Mon, Apr 30, 2007	32.16	32.17	31.66	31.66
125	NASDAQ	PYZ	Fri, Apr 27, 2007	32.25	32.28	32.01	32.23
124	NASDAQ	PYZ	Thu, Apr 26, 2007	32.45	32.45	32.18	32.35
123	NASDAQ	PYZ	Wed, Apr 25, 2007	32.30	32.49	32.30	32.48
122	NASDAQ	PYZ	Tue, Apr 24, 2007	32.19	32.19	31.81	31.98
121	NASDAQ	PYZ	Mon, Apr 23, 2007	32.40	32.41	32.18	32.26
120	NASDAQ	PYZ	Fri, Apr 20, 2007	32.20	32.21	32.15	32.19
119	NASDAQ	PYZ	Thu, Apr 19, 2007	31.43	31.82	31.43	31.80
118	NASDAQ	PYZ	Wed, Apr 18, 2007	31.91	31.92	31.76	31.76
117	NASDAQ	PYZ	Tue, Apr 17, 2007	32.11	32.13	31.96	31.96
116	NASDAQ	PYZ	Mon, Apr 16, 2007	31.84	32.08	31.84	32.08
115	NASDAQ	PYZ	Fri, Apr 13, 2007	31.70	31.70	31.53	31.70
114	NASDAQ	PYZ	Thu, Apr 12, 2007	31.24	31.58	31.24	31.58
113	NASDAQ	PYZ	Wed, Apr 11, 2007	31.63	31.63	31.16	31.27
112	NASDAQ	PYZ	Tue, Apr 10, 2007	31.60	31.61	31.46	31.53
111	NASDAQ	PYZ	Mon, Apr 9, 2007	31.56	31.65	31.55	31.57
110	NASDAQ	PYZ	Thu, Apr 5, 2007	31.35	31.41	31.35	31.38
109	NASDAQ	PYZ	Wed, Apr 4, 2007	31.42	31.45	31.29	31.40
108	NASDAQ	PYZ	Tue, Apr 3, 2007	31.28	31.49	31.28	31.38
107	NASDAQ	PYZ	Mon, Apr 2, 2007	30.96	31.00	30.84	31.00
106	NASDAQ	PYZ	Fri, Mar 30, 2007	30.98	30.98	30.74	30.78
105	NASDAQ	PYZ	Thu, Mar 29, 2007	30.96	31.05	30.55	30.80
104	NASDAQ	PYZ	Wed, Mar 28, 2007	30.88	30.88	30.62	30.73
103	NASDAQ	PYZ	Tue, Mar 27, 2007	31.18	31.18	30.89	30.93
102	NASDAQ	PYZ	Mon, Mar 26, 2007	31.08	31.20	30.84	31.20
101	NASDAQ	PYZ	Fri, Mar 23, 2007	31.00	31.00	30.90	31.00
100	NASDAQ	PYZ	Thu, Mar 22, 2007	30.95	31.01	30.87	30.93
99	NASDAQ	PYZ	Wed, Mar 21, 2007	30.41	30.95	30.41	30.80
98	NASDAQ	PYZ	Tue, Mar 20, 2007	30.18	30.49	30.14	30.39
97	NASDAQ	PYZ	Mon, Mar 19, 2007	29.71	30.10	29.71	30.09
96	NASDAQ	PYZ	Fri, Mar 16, 2007	29.85	29.89	29.57	29.57
95	NASDAQ	PYZ	Thu, Mar 15, 2007	29.91	29.93	29.89	29.93
94	NASDAQ	PYZ	Wed, Mar 14, 2007	29.32	29.55	29.17	29.55
93	NASDAQ	PYZ	Tue, Mar 13, 2007	29.80	29.80	29.25	29.25
92	NASDAQ	PYZ	Mon, Mar 12, 2007	29.90	30.15	29.90	30.15
91	NASDAQ	PYZ	Fri, Mar 9, 2007	29.95	29.95	29.74	29.87
90	NASDAQ	PYZ	Thu, Mar 8, 2007	29.72	29.77	29.55	29.67
89	NASDAQ	PYZ	Wed, Mar 7, 2007	29.28	29.46	29.25	29.25
88	NASDAQ	PYZ	Tue, Mar 6, 2007	28.85	29.30	28.85	29.29
87	NASDAQ	PYZ	Mon, Mar 5, 2007	28.72	29.01	28.57	28.59
86	NASDAQ	PYZ	Fri, Mar 2, 2007	29.56	29.56	29.06	29.22
85	NASDAQ	PYZ	Thu, Mar 1, 2007	29.22	29.88	28.97	29.71
84	NASDAQ	PYZ	Wed, Feb 28, 2007	29.62	29.83	29.33	29.73
83	NASDAQ	PYZ	Tue, Feb 27, 2007	30.13	30.38	29.29	29.62
82	NASDAQ	PYZ	Mon, Feb 26, 2007	31.39	31.41	30.99	31.11
81	NASDAQ	PYZ	Fri, Feb 23, 2007	30.93	31.01	30.84	31.01
80	NASDAQ	PYZ	Thu, Feb 22, 2007	31.10	31.13	30.75	30.88
79	NASDAQ	PYZ	Wed, Feb 21, 2007	30.49	30.94	30.48	30.90
78	NASDAQ	PYZ	Tue, Feb 20, 2007	30.25	30.57	30.19	30.55
77	NASDAQ	PYZ	Fri, Feb 16, 2007	30.31	30.34	30.21	30.30
76	NASDAQ	PYZ	Thu, Feb 15, 2007	30.23	30.34	30.17	30.34
75	NASDAQ	PYZ	Wed, Feb 14, 2007	30.16	30.25	30.12	30.13
74	NASDAQ	PYZ	Tue, Feb 13, 2007	29.90	29.96	29.88	29.94
73	NASDAQ	PYZ	Mon, Feb 12, 2007	29.47	29.47	29.42	29.42
72	NASDAQ	PYZ	Fri, Feb 9, 2007	29.74	29.74	29.34	29.37
71	NASDAQ	PYZ	Thu, Feb 8, 2007	29.60	29.65	29.50	29.59
70	NASDAQ	PYZ	Wed, Feb 7, 2007	29.75	29.83	29.59	29.72
69	NASDAQ	PYZ	Tue, Feb 6, 2007	29.56	29.72	29.55	29.72
68	NASDAQ	PYZ	Mon, Feb 5, 2007	29.55	29.55	29.48	29.49
67	NASDAQ	PYZ	Fri, Feb 2, 2007	29.72	29.72	29.55	29.65
66	NASDAQ	PYZ	Thu, Feb 1, 2007	29.64	29.76	29.60	29.72
65	NASDAQ	PYZ	Wed, Jan 31, 2007	29.08	29.46	29.08	29.44
64	NASDAQ	PYZ	Tue, Jan 30, 2007	28.98	29.08	28.90	29.05
63	NASDAQ	PYZ	Mon, Jan 29, 2007	28.82	28.86	28.82	28.86
62	NASDAQ	PYZ	Fri, Jan 26, 2007	28.69	28.69	28.69	28.69
61	NASDAQ	PYZ	Thu, Jan 25, 2007	28.88	28.91	28.76	28.76
60	NASDAQ	PYZ	Wed, Jan 24, 2007	28.42	28.71	28.40	28.71
59	NASDAQ	PYZ	Tue, Jan 23, 2007	28.03	28.34	28.03	28.28
58	NASDAQ	PYZ	Mon, Jan 22, 2007	27.86	27.86	27.82	27.82
57	NASDAQ	PYZ	Fri, Jan 19, 2007	27.87	28.04	27.87	28.04
56	NASDAQ	PYZ	Thu, Jan 18, 2007	27.95	27.95	27.76	27.83
55	NASDAQ	PYZ	Wed, Jan 17, 2007	27.89	28.06	27.89	28.02
54	NASDAQ	PYZ	Tue, Jan 16, 2007	27.95	27.96	27.90	27.90
53	NASDAQ	PYZ	Wed, Jan 10, 2007	27.12	27.25	27.12	27.24
52	NASDAQ	PYZ	Tue, Jan 9, 2007	26.89	27.14	26.89	27.14
51	NASDAQ	PYZ	Mon, Jan 8, 2007	27.11	27.21	27.08	27.21
50	NASDAQ	PYZ	Fri, Jan 5, 2007	27.20	27.20	27.10	27.11
49	NASDAQ	PYZ	Wed, Jan 3, 2007	27.70	27.79	27.70	27.75
48	NASDAQ	PYZ	Fri, Dec 29, 2006	27.84	27.84	27.69	27.69
47	NASDAQ	PYZ	Wed, Dec 27, 2006	27.88	27.96	27.88	27.96
46	NASDAQ	PYZ	Tue, Dec 26, 2006	27.46	27.57	27.46	27.57
45	NASDAQ	PYZ	Fri, Dec 22, 2006	27.28	27.28	27.28	27.28
44	NASDAQ	PYZ	Thu, Dec 21, 2006	27.63	27.63	27.45	27.45
43	NASDAQ	PYZ	Wed, Dec 20, 2006	27.81	27.91	27.81	27.81
42	NASDAQ	PYZ	Tue, Dec 19, 2006	27.81	27.89	27.71	27.89
41	NASDAQ	PYZ	Mon, Dec 18, 2006	28.09	28.09	27.69	27.69
40	NASDAQ	PYZ	Fri, Dec 15, 2006	27.97	28.10	27.91	28.07
39	NASDAQ	PYZ	Thu, Dec 14, 2006	28.20	28.20	28.11	28.11
38	NASDAQ	PYZ	Wed, Dec 13, 2006	27.86	27.96	27.86	27.96
37	NASDAQ	PYZ	Tue, Dec 12, 2006	27.71	27.81	27.71	27.81
36	NASDAQ	PYZ	Mon, Dec 11, 2006	28.20	28.32	28.20	28.24
35	NASDAQ	PYZ	Fri, Dec 8, 2006	28.24	28.30	28.24	28.29
34	NASDAQ	PYZ	Thu, Dec 7, 2006	28.28	28.35	28.19	28.30
33	NASDAQ	PYZ	Wed, Dec 6, 2006	28.07	28.25	28.07	28.18
32	NASDAQ	PYZ	Tue, Dec 5, 2006	28.12	28.18	28.06	28.18
31	NASDAQ	PYZ	Mon, Dec 4, 2006	27.93	27.95	27.90	27.90
30	NASDAQ	PYZ	Fri, Dec 1, 2006	27.65	27.65	27.36	27.36
29	NASDAQ	PYZ	Thu, Nov 30, 2006	27.60	27.67	27.52	27.67
28	NASDAQ	PYZ	Wed, Nov 29, 2006	27.25	27.50	27.25	27.50
27	NASDAQ	PYZ	Tue, Nov 28, 2006	27.14	27.14	26.93	27.07
26	NASDAQ	PYZ	Mon, Nov 27, 2006	27.61	27.61	27.05	27.09
25	NASDAQ	PYZ	Fri, Nov 24, 2006	27.55	27.61	27.55	27.61
24	NASDAQ	PYZ	Wed, Nov 22, 2006	27.57	27.58	27.50	27.58
23	NASDAQ	PYZ	Tue, Nov 21, 2006	27.20	27.27	27.20	27.27
22	NASDAQ	PYZ	Mon, Nov 20, 2006	27.33	27.33	27.09	27.09
21	NASDAQ	PYZ	Fri, Nov 17, 2006	26.71	26.77	26.71	26.77
20	NASDAQ	PYZ	Thu, Nov 16, 2006	26.79	26.79	26.73	26.73
19	NASDAQ	PYZ	Wed, Nov 15, 2006	26.95	26.95	26.95	26.95
18	NASDAQ	PYZ	Tue, Nov 14, 2006	26.57	26.77	26.54	26.77
17	NASDAQ	PYZ	Fri, Nov 10, 2006	26.63	26.63	26.40	26.40
16	NASDAQ	PYZ	Wed, Nov 8, 2006	26.34	26.67	26.34	26.67
15	NASDAQ	PYZ	Mon, Nov 6, 2006	26.60	26.62	26.60	26.61
14	NASDAQ	PYZ	Fri, Nov 3, 2006	26.31	26.31	26.13	26.18
13	NASDAQ	PYZ	Thu, Nov 2, 2006	26.30	26.30	26.30	26.30
12	NASDAQ	PYZ	Wed, Nov 1, 2006	26.50	26.50	26.18	26.18
11	NASDAQ	PYZ	Tue, Oct 31, 2006	26.47	26.47	26.35	26.35
10	NASDAQ	PYZ	Mon, Oct 30, 2006	26.38	26.38	26.38	26.38
9	NASDAQ	PYZ	Fri, Oct 27, 2006	26.56	26.70	26.54	26.70
8	NASDAQ	PYZ	Thu, Oct 26, 2006	26.44	26.55	26.44	26.55
7	NASDAQ	PYZ	Wed, Oct 25, 2006	26.52	26.59	26.52	26.56
6	NASDAQ	PYZ	Tue, Oct 24, 2006	26.22	26.32	26.20	26.32
5	NASDAQ	PYZ	Fri, Oct 20, 2006	25.96	25.99	25.94	25.94
4	NASDAQ	PYZ	Wed, Oct 18, 2006	26.22	26.22	25.82	25.82
3	NASDAQ	PYZ	Tue, Oct 17, 2006	25.78	25.78	25.78	25.78
2	NASDAQ	PYZ	Mon, Oct 16, 2006	26.07	26.15	26.05	26.15
1	NASDAQ	PYZ	Thu, Oct 12, 2006	25.25	25.48	25.21	25.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Basic Materials Momentum ETF NASDAQ:PYZ 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