Invesco New York AMT-Free Municipal Bond ETF AMEX:PZT Historical Prices

Below are the 4100 trading days of historical prices for PZT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4100	AMEX	PZT	Tue, Mar 5, 2024	23.19	23.22	23.00	23.11
4099	AMEX	PZT	Mon, Mar 4, 2024	23.10	23.13	23.01	23.02
4098	AMEX	PZT	Fri, Mar 1, 2024	23.14	23.18	23.09	23.10
4097	AMEX	PZT	Thu, Feb 29, 2024	23.16	23.16	22.97	23.01
4096	AMEX	PZT	Wed, Feb 28, 2024	23.06	23.13	22.88	23.03
4095	AMEX	PZT	Tue, Feb 27, 2024	22.97	23.10	22.88	22.93
4094	AMEX	PZT	Mon, Feb 26, 2024	23.12	23.12	22.91	23.03
4093	AMEX	PZT	Fri, Feb 23, 2024	23.15	23.15	22.88	22.99
4092	AMEX	PZT	Thu, Feb 22, 2024	23.03	23.13	22.82	22.82
4091	AMEX	PZT	Wed, Feb 21, 2024	22.99	23.06	22.90	22.90
4090	AMEX	PZT	Tue, Feb 20, 2024	23.08	23.09	22.86	23.01
4089	AMEX	PZT	Fri, Feb 16, 2024	22.95	23.11	22.95	23.00
4088	AMEX	PZT	Thu, Feb 15, 2024	23.15	23.15	22.92	22.99
4087	AMEX	PZT	Wed, Feb 14, 2024	22.94	23.04	22.89	22.89
4086	AMEX	PZT	Tue, Feb 13, 2024	23.14	23.14	22.92	22.92
4085	AMEX	PZT	Mon, Feb 12, 2024	23.08	23.13	22.97	23.13
4084	AMEX	PZT	Fri, Feb 9, 2024	23.19	23.19	23.01	23.05
4083	AMEX	PZT	Thu, Feb 8, 2024	23.00	23.09	22.90	23.05
4082	AMEX	PZT	Wed, Feb 7, 2024	23.02	23.12	22.90	22.90
4081	AMEX	PZT	Tue, Feb 6, 2024	22.84	23.13	22.84	23.12
4080	AMEX	PZT	Mon, Feb 5, 2024	23.00	23.11	22.84	22.84
4079	AMEX	PZT	Fri, Feb 2, 2024	23.30	23.30	23.15	23.19
4078	AMEX	PZT	Thu, Feb 1, 2024	23.31	23.41	23.31	23.39
4077	AMEX	PZT	Wed, Jan 31, 2024	23.10	23.34	23.10	23.34
4076	AMEX	PZT	Tue, Jan 30, 2024	23.12	23.12	23.00	23.02
4075	AMEX	PZT	Mon, Jan 29, 2024	22.83	23.00	22.83	22.97
4074	AMEX	PZT	Fri, Jan 26, 2024	22.99	22.99	22.80	22.80
4073	AMEX	PZT	Thu, Jan 25, 2024	22.91	22.91	22.78	22.79
4072	AMEX	PZT	Wed, Jan 24, 2024	22.82	22.86	22.71	22.71
4071	AMEX	PZT	Tue, Jan 23, 2024	22.96	22.96	22.68	22.71
4070	AMEX	PZT	Mon, Jan 22, 2024	22.80	22.80	22.67	22.75
4069	AMEX	PZT	Fri, Jan 19, 2024	22.90	23.05	22.72	22.75
4068	AMEX	PZT	Thu, Jan 18, 2024	22.97	22.98	22.86	22.87
4067	AMEX	PZT	Wed, Jan 17, 2024	23.01	23.02	22.95	22.95
4066	AMEX	PZT	Tue, Jan 16, 2024	23.09	23.09	23.01	23.05
4065	AMEX	PZT	Fri, Jan 12, 2024	23.12	23.15	23.05	23.14
4064	AMEX	PZT	Thu, Jan 11, 2024	23.07	23.09	23.01	23.06
4063	AMEX	PZT	Wed, Jan 10, 2024	23.16	23.16	23.05	23.05
4062	AMEX	PZT	Tue, Jan 9, 2024	23.09	23.19	23.06	23.06
4061	AMEX	PZT	Mon, Jan 8, 2024	23.06	23.15	23.06	23.09
4060	AMEX	PZT	Fri, Jan 5, 2024	23.02	23.15	23.00	23.08
4059	AMEX	PZT	Thu, Jan 4, 2024	23.17	23.17	23.06	23.09
4058	AMEX	PZT	Wed, Jan 3, 2024	23.11	23.20	23.11	23.18
4057	AMEX	PZT	Tue, Jan 2, 2024	23.06	23.18	23.01	23.01
4056	AMEX	PZT	Fri, Dec 29, 2023	23.12	23.19	23.10	23.12
4055	AMEX	PZT	Thu, Dec 28, 2023	23.19	23.20	22.90	23.12
4054	AMEX	PZT	Wed, Dec 27, 2023	23.12	23.23	23.12	23.14
4053	AMEX	PZT	Tue, Dec 26, 2023	23.10	23.11	23.10	23.10
4052	AMEX	PZT	Fri, Dec 22, 2023	23.16	23.16	23.05	23.09
4051	AMEX	PZT	Thu, Dec 21, 2023	23.16	23.16	23.08	23.11
4050	AMEX	PZT	Wed, Dec 20, 2023	23.21	23.21	23.03	23.04
4049	AMEX	PZT	Tue, Dec 19, 2023	23.08	23.08	22.98	23.03
4048	AMEX	PZT	Mon, Dec 18, 2023	22.98	23.07	22.92	23.00
4047	AMEX	PZT	Fri, Dec 15, 2023	23.04	23.13	23.01	22.96
4046	AMEX	PZT	Thu, Dec 14, 2023	22.81	23.10	22.81	23.07
4045	AMEX	PZT	Wed, Dec 13, 2023	22.61	22.90	22.61	22.80
4044	AMEX	PZT	Tue, Dec 12, 2023	22.68	22.74	22.62	22.69
4043	AMEX	PZT	Mon, Dec 11, 2023	22.79	22.79	22.65	22.65
4042	AMEX	PZT	Fri, Dec 8, 2023	22.66	22.70	22.59	22.67
4041	AMEX	PZT	Thu, Dec 7, 2023	22.71	22.82	22.71	22.73
4040	AMEX	PZT	Wed, Dec 6, 2023	22.73	22.82	22.58	22.82
4039	AMEX	PZT	Tue, Dec 5, 2023	22.59	22.71	22.59	22.71
4038	AMEX	PZT	Mon, Dec 4, 2023	22.50	22.64	22.46	22.52
4037	AMEX	PZT	Fri, Dec 1, 2023	22.43	22.68	22.43	22.56
4036	AMEX	PZT	Thu, Nov 30, 2023	22.42	22.59	22.34	22.52
4035	AMEX	PZT	Wed, Nov 29, 2023	22.30	22.42	22.30	22.42
4034	AMEX	PZT	Tue, Nov 28, 2023	22.22	22.25	22.14	22.16
4033	AMEX	PZT	Mon, Nov 27, 2023	22.13	22.18	22.03	22.13
4032	AMEX	PZT	Fri, Nov 24, 2023	22.19	22.21	22.00	22.15
4031	AMEX	PZT	Wed, Nov 22, 2023	22.20	22.20	22.04	22.08
4030	AMEX	PZT	Tue, Nov 21, 2023	22.10	22.17	21.97	22.07
4029	AMEX	PZT	Mon, Nov 20, 2023	22.00	22.13	21.96	22.10
4028	AMEX	PZT	Fri, Nov 17, 2023	21.89	22.00	21.89	21.90
4027	AMEX	PZT	Thu, Nov 16, 2023	21.77	21.99	21.77	21.85
4026	AMEX	PZT	Wed, Nov 15, 2023	21.82	21.90	21.72	21.82
4025	AMEX	PZT	Tue, Nov 14, 2023	21.84	21.92	21.77	21.82
4024	AMEX	PZT	Mon, Nov 13, 2023	21.59	21.63	21.54	21.61
4023	AMEX	PZT	Fri, Nov 10, 2023	21.63	21.63	21.53	21.57
4022	AMEX	PZT	Thu, Nov 9, 2023	21.61	21.70	21.43	21.56
4021	AMEX	PZT	Wed, Nov 8, 2023	21.48	21.64	21.46	21.51
4020	AMEX	PZT	Tue, Nov 7, 2023	21.25	21.48	21.25	21.40
4019	AMEX	PZT	Mon, Nov 6, 2023	21.38	21.38	21.20	21.24
4018	AMEX	PZT	Fri, Nov 3, 2023	21.29	21.41	21.26	21.26
4017	AMEX	PZT	Thu, Nov 2, 2023	21.02	21.16	21.00	21.08
4016	AMEX	PZT	Wed, Nov 1, 2023	20.73	20.99	20.72	20.86
4015	AMEX	PZT	Tue, Oct 31, 2023	20.77	20.80	20.67	20.67
4014	AMEX	PZT	Mon, Oct 30, 2023	20.78	20.82	20.71	20.76
4013	AMEX	PZT	Fri, Oct 27, 2023	20.87	20.87	20.78	20.82
4012	AMEX	PZT	Thu, Oct 26, 2023	20.77	20.80	20.72	20.80
4011	AMEX	PZT	Wed, Oct 25, 2023	20.82	20.82	20.67	20.74
4010	AMEX	PZT	Tue, Oct 24, 2023	20.68	20.81	20.68	20.75
4009	AMEX	PZT	Mon, Oct 23, 2023	20.66	20.77	20.66	20.75
4008	AMEX	PZT	Fri, Oct 20, 2023	20.72	20.85	20.72	20.68
4007	AMEX	PZT	Thu, Oct 19, 2023	20.87	20.87	20.70	20.72
4006	AMEX	PZT	Wed, Oct 18, 2023	21.03	21.03	20.90	20.95
4005	AMEX	PZT	Tue, Oct 17, 2023	21.23	21.23	21.00	21.03
4004	AMEX	PZT	Mon, Oct 16, 2023	21.30	21.30	21.18	21.19
4003	AMEX	PZT	Fri, Oct 13, 2023	21.31	21.37	21.31	21.35
4002	AMEX	PZT	Thu, Oct 12, 2023	21.39	21.40	21.31	21.31
4001	AMEX	PZT	Wed, Oct 11, 2023	21.17	21.36	21.17	21.32
4000	AMEX	PZT	Tue, Oct 10, 2023	21.05	21.16	21.05	21.10
3999	AMEX	PZT	Mon, Oct 9, 2023	20.99	21.03	20.96	21.00
3998	AMEX	PZT	Fri, Oct 6, 2023	20.96	20.97	20.89	20.89
3997	AMEX	PZT	Thu, Oct 5, 2023	21.09	21.10	21.01	21.10
3996	AMEX	PZT	Wed, Oct 4, 2023	21.10	21.14	20.99	21.05
3995	AMEX	PZT	Tue, Oct 3, 2023	21.06	21.12	20.96	20.97
3994	AMEX	PZT	Mon, Oct 2, 2023	21.24	21.24	21.02	21.04
3993	AMEX	PZT	Fri, Sep 29, 2023	21.21	21.24	21.15	21.24
3992	AMEX	PZT	Thu, Sep 28, 2023	21.37	21.37	21.14	21.17
3991	AMEX	PZT	Wed, Sep 27, 2023	21.43	21.43	21.33	21.34
3990	AMEX	PZT	Tue, Sep 26, 2023	21.39	21.47	21.39	21.41
3989	AMEX	PZT	Mon, Sep 25, 2023	21.61	21.67	21.45	21.46
3988	AMEX	PZT	Fri, Sep 22, 2023	21.73	21.73	21.65	21.71
3987	AMEX	PZT	Thu, Sep 21, 2023	21.86	21.86	21.65	21.67
3986	AMEX	PZT	Wed, Sep 20, 2023	21.90	21.99	21.87	21.92
3985	AMEX	PZT	Tue, Sep 19, 2023	21.95	21.97	21.89	21.89
3984	AMEX	PZT	Mon, Sep 18, 2023	21.95	22.00	21.91	21.91
3983	AMEX	PZT	Fri, Sep 15, 2023	21.97	22.03	21.89	21.90
3982	AMEX	PZT	Thu, Sep 14, 2023	21.99	22.04	21.98	21.98
3981	AMEX	PZT	Wed, Sep 13, 2023	22.03	22.04	22.01	22.04
3980	AMEX	PZT	Tue, Sep 12, 2023	22.04	22.04	21.96	22.00
3979	AMEX	PZT	Mon, Sep 11, 2023	22.07	22.08	22.01	22.01
3978	AMEX	PZT	Fri, Sep 8, 2023	22.06	22.06	22.01	22.03
3977	AMEX	PZT	Thu, Sep 7, 2023	22.11	22.11	22.00	22.02
3976	AMEX	PZT	Wed, Sep 6, 2023	22.08	22.14	22.00	22.14
3975	AMEX	PZT	Tue, Sep 5, 2023	22.14	22.17	22.01	22.01
3974	AMEX	PZT	Fri, Sep 1, 2023	22.16	22.18	22.13	22.13
3973	AMEX	PZT	Thu, Aug 31, 2023	22.17	22.19	22.08	22.14
3972	AMEX	PZT	Wed, Aug 30, 2023	22.15	22.15	22.09	22.10
3971	AMEX	PZT	Tue, Aug 29, 2023	22.05	22.15	22.05	22.15
3970	AMEX	PZT	Mon, Aug 28, 2023	22.05	22.09	21.98	22.09
3969	AMEX	PZT	Fri, Aug 25, 2023	22.08	22.08	22.04	22.08
3968	AMEX	PZT	Thu, Aug 24, 2023	22.06	22.08	22.02	22.04
3967	AMEX	PZT	Wed, Aug 23, 2023	22.03	22.12	22.01	22.09
3966	AMEX	PZT	Tue, Aug 22, 2023	22.06	22.09	22.02	22.03
3965	AMEX	PZT	Mon, Aug 21, 2023	22.15	22.15	22.06	22.06
3964	AMEX	PZT	Fri, Aug 18, 2023	22.26	22.30	22.19	22.16
3963	AMEX	PZT	Thu, Aug 17, 2023	22.37	22.41	22.21	22.23
3962	AMEX	PZT	Wed, Aug 16, 2023	22.42	22.44	22.34	22.37
3961	AMEX	PZT	Tue, Aug 15, 2023	22.47	22.47	22.38	22.39
3960	AMEX	PZT	Mon, Aug 14, 2023	22.46	22.50	22.42	22.50
3959	AMEX	PZT	Fri, Aug 11, 2023	22.53	22.53	22.43	22.44
3958	AMEX	PZT	Thu, Aug 10, 2023	22.49	22.52	22.35	22.46
3957	AMEX	PZT	Wed, Aug 9, 2023	22.42	22.52	22.41	22.52
3956	AMEX	PZT	Tue, Aug 8, 2023	22.36	22.41	22.32	22.40
3955	AMEX	PZT	Mon, Aug 7, 2023	22.34	22.34	22.27	22.29
3954	AMEX	PZT	Fri, Aug 4, 2023	22.20	22.38	22.20	22.37
3953	AMEX	PZT	Thu, Aug 3, 2023	22.42	22.42	22.23	22.23
3952	AMEX	PZT	Wed, Aug 2, 2023	22.68	22.68	22.40	22.52
3951	AMEX	PZT	Tue, Aug 1, 2023	22.70	22.71	22.65	22.69
3950	AMEX	PZT	Mon, Jul 31, 2023	22.77	22.77	22.67	22.74
3949	AMEX	PZT	Fri, Jul 28, 2023	22.81	22.82	22.68	22.72
3948	AMEX	PZT	Thu, Jul 27, 2023	22.85	22.85	22.72	22.76
3947	AMEX	PZT	Wed, Jul 26, 2023	22.86	22.86	22.84	22.85
3946	AMEX	PZT	Tue, Jul 25, 2023	22.84	22.88	22.73	22.79
3945	AMEX	PZT	Mon, Jul 24, 2023	22.93	22.93	22.86	22.88
3944	AMEX	PZT	Fri, Jul 21, 2023	22.94	22.96	22.91	22.86
3943	AMEX	PZT	Thu, Jul 20, 2023	22.93	22.93	22.87	22.93
3942	AMEX	PZT	Wed, Jul 19, 2023	22.93	22.93	22.88	22.93
3941	AMEX	PZT	Tue, Jul 18, 2023	22.87	22.90	22.86	22.89
3940	AMEX	PZT	Mon, Jul 17, 2023	22.81	22.82	22.78	22.82
3939	AMEX	PZT	Fri, Jul 14, 2023	22.78	22.81	22.77	22.81
3938	AMEX	PZT	Thu, Jul 13, 2023	22.72	22.79	22.71	22.79
3937	AMEX	PZT	Wed, Jul 12, 2023	22.66	22.68	22.63	22.66
3936	AMEX	PZT	Tue, Jul 11, 2023	22.63	22.64	22.56	22.60
3935	AMEX	PZT	Mon, Jul 10, 2023	22.55	22.63	22.54	22.63
3934	AMEX	PZT	Fri, Jul 7, 2023	22.56	22.64	22.56	22.58
3933	AMEX	PZT	Thu, Jul 6, 2023	22.67	22.71	22.50	22.58
3932	AMEX	PZT	Wed, Jul 5, 2023	22.68	22.76	22.66	22.71
3931	AMEX	PZT	Mon, Jul 3, 2023	22.73	22.76	22.68	22.68
3930	AMEX	PZT	Fri, Jun 30, 2023	22.72	22.76	22.71	22.74
3929	AMEX	PZT	Thu, Jun 29, 2023	22.80	22.80	22.67	22.70
3928	AMEX	PZT	Wed, Jun 28, 2023	22.80	22.80	22.74	22.77
3927	AMEX	PZT	Tue, Jun 27, 2023	22.79	22.83	22.76	22.78
3926	AMEX	PZT	Mon, Jun 26, 2023	22.83	22.83	22.75	22.83
3925	AMEX	PZT	Fri, Jun 23, 2023	22.82	22.84	22.75	22.84
3924	AMEX	PZT	Thu, Jun 22, 2023	22.74	22.76	22.59	22.60
3923	AMEX	PZT	Wed, Jun 21, 2023	22.73	22.75	22.70	22.74
3922	AMEX	PZT	Tue, Jun 20, 2023	22.76	22.77	22.72	22.77
3921	AMEX	PZT	Fri, Jun 16, 2023	22.75	22.75	22.68	22.68
3920	AMEX	PZT	Thu, Jun 15, 2023	22.70	22.73	22.70	22.73
3919	AMEX	PZT	Wed, Jun 14, 2023	22.62	22.67	22.62	22.65
3918	AMEX	PZT	Tue, Jun 13, 2023	22.71	22.71	22.60	22.63
3917	AMEX	PZT	Mon, Jun 12, 2023	22.63	22.65	22.57	22.61
3916	AMEX	PZT	Fri, Jun 9, 2023	22.64	22.66	22.60	22.63
3915	AMEX	PZT	Thu, Jun 8, 2023	22.64	22.65	22.60	22.65
3914	AMEX	PZT	Wed, Jun 7, 2023	22.64	22.66	22.59	22.59
3913	AMEX	PZT	Tue, Jun 6, 2023	22.59	22.68	22.59	22.66
3912	AMEX	PZT	Mon, Jun 5, 2023	22.53	22.61	22.59	22.57
3911	AMEX	PZT	Fri, Jun 2, 2023	22.55	22.60	22.55	22.57
3910	AMEX	PZT	Thu, Jun 1, 2023	22.61	22.61	22.57	22.57
3909	AMEX	PZT	Wed, May 31, 2023	22.48	22.61	22.48	22.61
3908	AMEX	PZT	Tue, May 30, 2023	22.33	22.41	22.30	22.40
3907	AMEX	PZT	Fri, May 26, 2023	22.37	22.37	22.26	22.35
3906	AMEX	PZT	Thu, May 25, 2023	22.22	22.32	22.21	22.28
3905	AMEX	PZT	Wed, May 24, 2023	22.12	22.23	22.10	22.19
3904	AMEX	PZT	Tue, May 23, 2023	22.25	22.25	22.15	22.15
3903	AMEX	PZT	Mon, May 22, 2023	22.27	22.27	22.22	22.24
3902	AMEX	PZT	Fri, May 19, 2023	22.54	22.54	22.32	22.28
3901	AMEX	PZT	Thu, May 18, 2023	22.60	22.60	22.45	22.45
3900	AMEX	PZT	Wed, May 17, 2023	22.65	22.71	22.60	22.60
3899	AMEX	PZT	Tue, May 16, 2023	22.64	22.73	22.62	22.62
3898	AMEX	PZT	Mon, May 15, 2023	22.73	22.76	22.68	22.71
3897	AMEX	PZT	Fri, May 12, 2023	22.85	22.86	22.74	22.74
3896	AMEX	PZT	Thu, May 11, 2023	22.84	22.84	22.80	22.82
3895	AMEX	PZT	Wed, May 10, 2023	22.82	22.85	22.77	22.78
3894	AMEX	PZT	Tue, May 9, 2023	22.83	22.86	22.75	22.79
3893	AMEX	PZT	Mon, May 8, 2023	22.79	22.80	22.77	22.80
3892	AMEX	PZT	Fri, May 5, 2023	22.77	22.84	22.76	22.77
3891	AMEX	PZT	Thu, May 4, 2023	22.75	22.83	22.75	22.82
3890	AMEX	PZT	Wed, May 3, 2023	22.68	22.78	22.68	22.70
3889	AMEX	PZT	Tue, May 2, 2023	22.63	22.69	22.62	22.69
3888	AMEX	PZT	Mon, May 1, 2023	22.68	22.69	22.59	22.59
3887	AMEX	PZT	Fri, Apr 28, 2023	22.67	22.74	22.65	22.74
3886	AMEX	PZT	Thu, Apr 27, 2023	22.70	22.74	22.64	22.68
3885	AMEX	PZT	Wed, Apr 26, 2023	22.75	22.77	22.69	22.69
3884	AMEX	PZT	Tue, Apr 25, 2023	22.66	22.77	22.66	22.74
3883	AMEX	PZT	Mon, Apr 24, 2023	22.59	22.61	22.57	22.60
3882	AMEX	PZT	Fri, Apr 21, 2023	22.62	22.64	22.58	22.55
3881	AMEX	PZT	Thu, Apr 20, 2023	22.56	22.64	22.50	22.61
3880	AMEX	PZT	Wed, Apr 19, 2023	22.64	22.66	22.53	22.56
3879	AMEX	PZT	Tue, Apr 18, 2023	22.84	22.84	22.61	22.61
3878	AMEX	PZT	Mon, Apr 17, 2023	22.99	23.01	22.85	22.90
3877	AMEX	PZT	Fri, Apr 14, 2023	23.03	23.06	22.91	22.98
3876	AMEX	PZT	Thu, Apr 13, 2023	23.11	23.11	23.03	23.03
3875	AMEX	PZT	Wed, Apr 12, 2023	23.00	23.10	23.00	23.06
3874	AMEX	PZT	Tue, Apr 11, 2023	23.03	23.07	23.02	23.06
3873	AMEX	PZT	Mon, Apr 10, 2023	23.05	23.07	23.01	23.01
3872	AMEX	PZT	Thu, Apr 6, 2023	22.99	23.06	22.99	23.03
3871	AMEX	PZT	Wed, Apr 5, 2023	23.00	23.05	22.94	23.04
3870	AMEX	PZT	Tue, Apr 4, 2023	22.78	22.89	22.78	22.86
3869	AMEX	PZT	Mon, Apr 3, 2023	22.75	22.82	22.74	22.79
3868	AMEX	PZT	Fri, Mar 31, 2023	22.71	22.78	22.70	22.78
3867	AMEX	PZT	Thu, Mar 30, 2023	22.63	22.67	22.63	22.66
3866	AMEX	PZT	Wed, Mar 29, 2023	22.60	22.65	22.57	22.63
3865	AMEX	PZT	Tue, Mar 28, 2023	22.59	22.66	22.59	22.59
3864	AMEX	PZT	Mon, Mar 27, 2023	22.62	22.68	22.61	22.61
3863	AMEX	PZT	Fri, Mar 24, 2023	22.61	22.63	22.58	22.62
3862	AMEX	PZT	Thu, Mar 23, 2023	22.49	22.53	22.46	22.52
3861	AMEX	PZT	Wed, Mar 22, 2023	22.45	22.49	22.35	22.49
3860	AMEX	PZT	Tue, Mar 21, 2023	22.46	22.46	22.34	22.35
3859	AMEX	PZT	Mon, Mar 20, 2023	22.55	22.55	22.44	22.47
3858	AMEX	PZT	Fri, Mar 17, 2023	22.57	22.63	22.52	22.53
3857	AMEX	PZT	Thu, Mar 16, 2023	22.55	22.57	22.48	22.52
3856	AMEX	PZT	Wed, Mar 15, 2023	22.55	22.62	22.47	22.47
3855	AMEX	PZT	Tue, Mar 14, 2023	22.49	22.50	22.38	22.42
3854	AMEX	PZT	Mon, Mar 13, 2023	22.42	22.49	22.39	22.48
3853	AMEX	PZT	Fri, Mar 10, 2023	22.30	22.40	22.30	22.33
3852	AMEX	PZT	Thu, Mar 9, 2023	22.20	22.25	22.17	22.20
3851	AMEX	PZT	Wed, Mar 8, 2023	22.18	22.22	22.14	22.15
3850	AMEX	PZT	Tue, Mar 7, 2023	22.12	22.20	22.11	22.11
3849	AMEX	PZT	Mon, Mar 6, 2023	22.16	22.17	22.09	22.09
3848	AMEX	PZT	Fri, Mar 3, 2023	22.11	22.14	22.04	22.07
3847	AMEX	PZT	Thu, Mar 2, 2023	22.07	22.10	22.02	22.03
3846	AMEX	PZT	Wed, Mar 1, 2023	22.21	22.21	21.98	22.11
3845	AMEX	PZT	Tue, Feb 28, 2023	22.13	22.21	22.12	22.21
3844	AMEX	PZT	Mon, Feb 27, 2023	22.16	22.18	22.10	22.15
3843	AMEX	PZT	Fri, Feb 24, 2023	22.22	22.22	22.07	22.11
3842	AMEX	PZT	Thu, Feb 23, 2023	22.17	22.23	22.15	22.23
3841	AMEX	PZT	Wed, Feb 22, 2023	22.11	22.16	22.11	22.11
3840	AMEX	PZT	Tue, Feb 21, 2023	22.27	22.27	22.07	22.13
3839	AMEX	PZT	Fri, Feb 17, 2023	22.35	22.35	22.28	22.25
3838	AMEX	PZT	Thu, Feb 16, 2023	22.52	22.52	22.36	22.39
3837	AMEX	PZT	Wed, Feb 15, 2023	22.66	22.70	22.51	22.51
3836	AMEX	PZT	Tue, Feb 14, 2023	22.73	22.73	22.65	22.65
3835	AMEX	PZT	Mon, Feb 13, 2023	22.71	22.78	22.71	22.73
3834	AMEX	PZT	Fri, Feb 10, 2023	22.75	22.80	22.61	22.66
3833	AMEX	PZT	Thu, Feb 9, 2023	22.79	22.82	22.76	22.76
3832	AMEX	PZT	Wed, Feb 8, 2023	22.85	22.85	22.73	22.81
3831	AMEX	PZT	Tue, Feb 7, 2023	22.86	22.86	22.77	22.80
3830	AMEX	PZT	Mon, Feb 6, 2023	22.92	22.96	22.90	22.90
3829	AMEX	PZT	Fri, Feb 3, 2023	22.99	23.04	22.96	22.96
3828	AMEX	PZT	Thu, Feb 2, 2023	23.07	23.13	23.07	23.09
3827	AMEX	PZT	Wed, Feb 1, 2023	22.96	23.00	22.89	23.00
3826	AMEX	PZT	Tue, Jan 31, 2023	22.91	22.96	22.87	22.96
3825	AMEX	PZT	Mon, Jan 30, 2023	22.93	22.97	22.89	22.89
3824	AMEX	PZT	Fri, Jan 27, 2023	22.94	22.94	22.88	22.89
3823	AMEX	PZT	Thu, Jan 26, 2023	22.95	22.98	22.92	22.98
3822	AMEX	PZT	Wed, Jan 25, 2023	22.90	22.97	22.89	22.96
3821	AMEX	PZT	Tue, Jan 24, 2023	22.92	22.92	22.89	22.91
3820	AMEX	PZT	Mon, Jan 23, 2023	22.91	22.91	22.86	22.86
3819	AMEX	PZT	Fri, Jan 20, 2023	23.07	23.07	22.99	22.95
3818	AMEX	PZT	Thu, Jan 19, 2023	22.97	23.06	22.97	23.00
3817	AMEX	PZT	Wed, Jan 18, 2023	22.96	22.99	22.96	22.97
3816	AMEX	PZT	Tue, Jan 17, 2023	22.82	22.91	22.82	22.86
3815	AMEX	PZT	Fri, Jan 13, 2023	22.80	22.89	22.80	22.81
3814	AMEX	PZT	Thu, Jan 12, 2023	22.77	22.79	22.69	22.77
3813	AMEX	PZT	Wed, Jan 11, 2023	22.60	22.67	22.60	22.63
3812	AMEX	PZT	Tue, Jan 10, 2023	22.56	22.60	22.56	22.60
3811	AMEX	PZT	Mon, Jan 9, 2023	22.53	22.60	22.51	22.60
3810	AMEX	PZT	Fri, Jan 6, 2023	22.35	22.49	22.35	22.48
3809	AMEX	PZT	Thu, Jan 5, 2023	22.31	22.35	22.30	22.32
3808	AMEX	PZT	Wed, Jan 4, 2023	22.30	22.32	22.26	22.31
3807	AMEX	PZT	Tue, Jan 3, 2023	22.13	22.18	22.13	22.18
3806	AMEX	PZT	Fri, Dec 30, 2022	22.08	22.13	22.04	22.13
3805	AMEX	PZT	Thu, Dec 29, 2022	22.06	22.13	22.06	22.10
3804	AMEX	PZT	Wed, Dec 28, 2022	22.22	22.22	22.07	22.12
3803	AMEX	PZT	Tue, Dec 27, 2022	22.23	22.26	22.12	22.14
3802	AMEX	PZT	Fri, Dec 23, 2022	22.30	22.30	22.17	22.23
3801	AMEX	PZT	Thu, Dec 22, 2022	22.18	22.27	22.17	22.21
3800	AMEX	PZT	Wed, Dec 21, 2022	22.33	22.33	22.21	22.27
3799	AMEX	PZT	Tue, Dec 20, 2022	22.38	22.43	22.21	22.27
3798	AMEX	PZT	Mon, Dec 19, 2022	22.45	22.50	22.36	22.38
3797	AMEX	PZT	Fri, Dec 16, 2022	22.58	22.58	22.50	22.49
3796	AMEX	PZT	Thu, Dec 15, 2022	22.52	22.59	22.51	22.53
3795	AMEX	PZT	Wed, Dec 14, 2022	22.52	22.59	22.52	22.56
3794	AMEX	PZT	Tue, Dec 13, 2022	22.51	22.58	22.51	22.57
3793	AMEX	PZT	Mon, Dec 12, 2022	22.48	22.48	22.37	22.44
3792	AMEX	PZT	Fri, Dec 9, 2022	22.47	22.52	22.42	22.43
3791	AMEX	PZT	Thu, Dec 8, 2022	22.54	22.55	22.47	22.50
3790	AMEX	PZT	Wed, Dec 7, 2022	22.47	22.53	22.47	22.50
3789	AMEX	PZT	Tue, Dec 6, 2022	22.44	22.49	22.40	22.45
3788	AMEX	PZT	Mon, Dec 5, 2022	22.30	22.47	22.30	22.41
3787	AMEX	PZT	Fri, Dec 2, 2022	22.49	22.49	22.38	22.44
3786	AMEX	PZT	Thu, Dec 1, 2022	22.35	22.45	22.34	22.44
3785	AMEX	PZT	Wed, Nov 30, 2022	22.27	22.31	22.21	22.31
3784	AMEX	PZT	Tue, Nov 29, 2022	22.09	22.23	22.09	22.21
3783	AMEX	PZT	Mon, Nov 28, 2022	22.09	22.14	22.09	22.12
3782	AMEX	PZT	Fri, Nov 25, 2022	22.09	22.10	22.06	22.07
3781	AMEX	PZT	Wed, Nov 23, 2022	22.00	22.06	22.00	22.05
3780	AMEX	PZT	Tue, Nov 22, 2022	21.98	22.00	21.94	21.98
3779	AMEX	PZT	Mon, Nov 21, 2022	21.94	21.99	21.94	21.94
3778	AMEX	PZT	Fri, Nov 18, 2022	21.96	22.00	21.95	21.93
3777	AMEX	PZT	Thu, Nov 17, 2022	21.89	22.00	21.89	21.98
3776	AMEX	PZT	Wed, Nov 16, 2022	21.75	21.92	21.75	21.92
3775	AMEX	PZT	Tue, Nov 15, 2022	21.58	21.64	21.53	21.62
3774	AMEX	PZT	Mon, Nov 14, 2022	21.52	21.53	21.45	21.47
3773	AMEX	PZT	Fri, Nov 11, 2022	21.45	21.50	21.45	21.50
3772	AMEX	PZT	Thu, Nov 10, 2022	21.27	21.48	21.27	21.48
3771	AMEX	PZT	Wed, Nov 9, 2022	21.00	21.07	21.00	21.03
3770	AMEX	PZT	Tue, Nov 8, 2022	20.97	20.99	20.97	20.99
3769	AMEX	PZT	Mon, Nov 7, 2022	20.96	20.97	20.92	20.92
3768	AMEX	PZT	Fri, Nov 4, 2022	20.90	20.95	20.90	20.90
3767	AMEX	PZT	Thu, Nov 3, 2022	20.94	20.97	20.90	20.92
3766	AMEX	PZT	Wed, Nov 2, 2022	20.93	21.00	20.93	21.00
3765	AMEX	PZT	Tue, Nov 1, 2022	20.93	20.94	20.88	20.88
3764	AMEX	PZT	Mon, Oct 31, 2022	20.81	20.84	20.80	20.81
3763	AMEX	PZT	Fri, Oct 28, 2022	20.82	20.85	20.72	20.85
3762	AMEX	PZT	Thu, Oct 27, 2022	20.78	20.85	20.72	20.81
3761	AMEX	PZT	Wed, Oct 26, 2022	20.80	20.83	20.72	20.78
3760	AMEX	PZT	Tue, Oct 25, 2022	20.84	20.86	20.80	20.81
3759	AMEX	PZT	Mon, Oct 24, 2022	20.98	21.03	20.80	20.80
3758	AMEX	PZT	Fri, Oct 21, 2022	21.27	21.27	21.05	21.02
3757	AMEX	PZT	Thu, Oct 20, 2022	21.45	21.45	21.29	21.34
3756	AMEX	PZT	Wed, Oct 19, 2022	21.50	21.51	21.44	21.44
3755	AMEX	PZT	Tue, Oct 18, 2022	21.58	21.60	21.52	21.55
3754	AMEX	PZT	Mon, Oct 17, 2022	21.51	21.58	21.49	21.53
3753	AMEX	PZT	Fri, Oct 14, 2022	21.57	21.57	21.43	21.47
3752	AMEX	PZT	Thu, Oct 13, 2022	21.55	21.57	21.48	21.53
3751	AMEX	PZT	Wed, Oct 12, 2022	21.64	21.70	21.62	21.62
3750	AMEX	PZT	Tue, Oct 11, 2022	21.62	21.65	21.56	21.65
3749	AMEX	PZT	Mon, Oct 10, 2022	21.60	21.60	21.49	21.57
3748	AMEX	PZT	Fri, Oct 7, 2022	21.65	21.65	21.55	21.64
3747	AMEX	PZT	Thu, Oct 6, 2022	21.56	21.60	21.54	21.60
3746	AMEX	PZT	Wed, Oct 5, 2022	21.46	21.61	21.46	21.53
3745	AMEX	PZT	Tue, Oct 4, 2022	21.55	21.63	21.50	21.60
3744	AMEX	PZT	Mon, Oct 3, 2022	21.37	21.43	21.35	21.40
3743	AMEX	PZT	Fri, Sep 30, 2022	21.27	21.34	21.24	21.33
3742	AMEX	PZT	Thu, Sep 29, 2022	21.25	21.32	21.25	21.31
3741	AMEX	PZT	Wed, Sep 28, 2022	21.32	21.33	21.26	21.33
3740	AMEX	PZT	Tue, Sep 27, 2022	21.39	21.46	21.30	21.33
3739	AMEX	PZT	Mon, Sep 26, 2022	21.59	21.59	21.43	21.43
3738	AMEX	PZT	Fri, Sep 23, 2022	21.73	21.73	21.55	21.59
3737	AMEX	PZT	Thu, Sep 22, 2022	21.70	21.73	21.62	21.64
3736	AMEX	PZT	Wed, Sep 21, 2022	21.79	21.79	21.72	21.79
3735	AMEX	PZT	Tue, Sep 20, 2022	21.85	21.93	21.73	21.73
3734	AMEX	PZT	Mon, Sep 19, 2022	21.86	21.94	21.86	21.92
3733	AMEX	PZT	Fri, Sep 16, 2022	21.90	22.05	21.90	21.96
3732	AMEX	PZT	Thu, Sep 15, 2022	21.95	22.02	21.95	21.97
3731	AMEX	PZT	Wed, Sep 14, 2022	22.07	22.11	21.94	22.00
3730	AMEX	PZT	Tue, Sep 13, 2022	22.07	22.12	22.05	22.05
3729	AMEX	PZT	Mon, Sep 12, 2022	22.18	22.21	22.10	22.15
3728	AMEX	PZT	Fri, Sep 9, 2022	22.10	22.19	22.06	22.18
3727	AMEX	PZT	Thu, Sep 8, 2022	22.09	22.10	21.99	22.05
3726	AMEX	PZT	Wed, Sep 7, 2022	22.18	22.18	22.05	22.07
3725	AMEX	PZT	Tue, Sep 6, 2022	22.24	22.24	22.12	22.14
3724	AMEX	PZT	Fri, Sep 2, 2022	22.24	22.27	22.21	22.27
3723	AMEX	PZT	Thu, Sep 1, 2022	22.31	22.31	22.17	22.20
3722	AMEX	PZT	Wed, Aug 31, 2022	22.42	22.42	22.31	22.40
3721	AMEX	PZT	Tue, Aug 30, 2022	22.40	22.45	22.36	22.42
3720	AMEX	PZT	Mon, Aug 29, 2022	22.57	22.57	22.42	22.46
3719	AMEX	PZT	Fri, Aug 26, 2022	22.59	22.59	22.44	22.54
3718	AMEX	PZT	Thu, Aug 25, 2022	22.67	22.67	22.55	22.58
3717	AMEX	PZT	Wed, Aug 24, 2022	22.77	22.77	22.66	22.67
3716	AMEX	PZT	Tue, Aug 23, 2022	22.70	22.76	22.63	22.72
3715	AMEX	PZT	Mon, Aug 22, 2022	22.83	22.84	22.71	22.73
3714	AMEX	PZT	Fri, Aug 19, 2022	22.86	22.91	22.81	22.78
3713	AMEX	PZT	Thu, Aug 18, 2022	22.91	22.98	22.88	22.96
3712	AMEX	PZT	Wed, Aug 17, 2022	23.04	23.08	22.94	23.08
3711	AMEX	PZT	Tue, Aug 16, 2022	23.13	23.17	23.04	23.04
3710	AMEX	PZT	Mon, Aug 15, 2022	23.25	23.25	23.11	23.22
3709	AMEX	PZT	Fri, Aug 12, 2022	23.18	23.19	23.10	23.16
3708	AMEX	PZT	Thu, Aug 11, 2022	23.26	23.26	23.09	23.23
3707	AMEX	PZT	Wed, Aug 10, 2022	23.20	23.26	23.14	23.26
3706	AMEX	PZT	Tue, Aug 9, 2022	23.07	23.19	23.07	23.11
3705	AMEX	PZT	Mon, Aug 8, 2022	23.10	23.18	23.10	23.12
3704	AMEX	PZT	Fri, Aug 5, 2022	23.31	23.31	23.17	23.17
3703	AMEX	PZT	Thu, Aug 4, 2022	23.36	23.36	23.22	23.33
3702	AMEX	PZT	Wed, Aug 3, 2022	23.31	23.34	23.27	23.27
3701	AMEX	PZT	Tue, Aug 2, 2022	23.39	23.40	23.27	23.29
3700	AMEX	PZT	Mon, Aug 1, 2022	23.27	23.35	23.17	23.32
3699	AMEX	PZT	Fri, Jul 29, 2022	23.24	23.30	23.18	23.30
3698	AMEX	PZT	Thu, Jul 28, 2022	23.13	23.22	23.09	23.22
3697	AMEX	PZT	Wed, Jul 27, 2022	23.08	23.09	23.00	23.05
3696	AMEX	PZT	Tue, Jul 26, 2022	23.03	23.07	22.96	23.03
3695	AMEX	PZT	Mon, Jul 25, 2022	22.99	22.99	22.91	22.95
3694	AMEX	PZT	Fri, Jul 22, 2022	23.02	23.09	22.93	23.09
3693	AMEX	PZT	Thu, Jul 21, 2022	22.88	22.91	22.84	22.87
3692	AMEX	PZT	Wed, Jul 20, 2022	22.86	22.90	22.85	22.85
3691	AMEX	PZT	Tue, Jul 19, 2022	22.90	22.90	22.83	22.86
3690	AMEX	PZT	Mon, Jul 18, 2022	22.90	22.90	22.84	22.89
3689	AMEX	PZT	Fri, Jul 15, 2022	22.92	22.95	22.86	22.90
3688	AMEX	PZT	Thu, Jul 14, 2022	22.86	22.88	22.82	22.87
3687	AMEX	PZT	Wed, Jul 13, 2022	22.80	22.95	22.80	22.87
3686	AMEX	PZT	Tue, Jul 12, 2022	22.95	22.96	22.85	22.91
3685	AMEX	PZT	Mon, Jul 11, 2022	22.92	22.96	22.88	22.96
3684	AMEX	PZT	Fri, Jul 8, 2022	22.90	22.93	22.83	22.92
3683	AMEX	PZT	Thu, Jul 7, 2022	22.97	22.98	22.90	22.90
3682	AMEX	PZT	Wed, Jul 6, 2022	22.93	22.93	22.83	22.88
3681	AMEX	PZT	Tue, Jul 5, 2022	22.78	22.89	22.78	22.89
3680	AMEX	PZT	Fri, Jul 1, 2022	22.66	22.76	22.66	22.76
3679	AMEX	PZT	Thu, Jun 30, 2022	22.67	22.67	22.48	22.53
3678	AMEX	PZT	Wed, Jun 29, 2022	22.41	22.45	22.34	22.45
3677	AMEX	PZT	Tue, Jun 28, 2022	22.54	22.54	22.28	22.31
3676	AMEX	PZT	Mon, Jun 27, 2022	22.50	22.50	22.34	22.46
3675	AMEX	PZT	Fri, Jun 24, 2022	22.44	22.48	22.35	22.37
3674	AMEX	PZT	Thu, Jun 23, 2022	22.30	22.44	22.26	22.44
3673	AMEX	PZT	Wed, Jun 22, 2022	22.23	22.34	22.16	22.27
3672	AMEX	PZT	Tue, Jun 21, 2022	22.30	22.30	22.08	22.23
3671	AMEX	PZT	Fri, Jun 17, 2022	22.18	22.28	22.11	22.20
3670	AMEX	PZT	Thu, Jun 16, 2022	22.11	22.15	22.02	22.13
3669	AMEX	PZT	Wed, Jun 15, 2022	22.16	22.16	22.06	22.14
3668	AMEX	PZT	Tue, Jun 14, 2022	22.04	22.18	22.02	22.06
3667	AMEX	PZT	Mon, Jun 13, 2022	22.46	22.46	22.02	22.03
3666	AMEX	PZT	Fri, Jun 10, 2022	22.87	22.87	22.68	22.68
3665	AMEX	PZT	Thu, Jun 9, 2022	23.11	23.11	22.90	22.96
3664	AMEX	PZT	Wed, Jun 8, 2022	23.09	23.23	23.07	23.08
3663	AMEX	PZT	Tue, Jun 7, 2022	23.23	23.29	23.19	23.20
3662	AMEX	PZT	Mon, Jun 6, 2022	23.37	23.37	23.22	23.27
3661	AMEX	PZT	Fri, Jun 3, 2022	23.27	23.36	23.27	23.30
3660	AMEX	PZT	Thu, Jun 2, 2022	23.37	23.40	23.32	23.34
3659	AMEX	PZT	Wed, Jun 1, 2022	23.28	23.38	23.28	23.30
3658	AMEX	PZT	Tue, May 31, 2022	23.39	23.40	23.32	23.33
3657	AMEX	PZT	Fri, May 27, 2022	23.40	23.40	23.25	23.36
3656	AMEX	PZT	Thu, May 26, 2022	22.96	23.17	22.96	23.13
3655	AMEX	PZT	Wed, May 25, 2022	22.85	22.98	22.85	22.98
3654	AMEX	PZT	Tue, May 24, 2022	22.55	22.65	22.54	22.64
3653	AMEX	PZT	Mon, May 23, 2022	22.32	22.40	22.28	22.40
3652	AMEX	PZT	Fri, May 20, 2022	22.13	22.33	22.13	22.25
3651	AMEX	PZT	Thu, May 19, 2022	22.14	22.15	22.12	22.15
3650	AMEX	PZT	Wed, May 18, 2022	22.16	22.16	22.04	22.05
3649	AMEX	PZT	Tue, May 17, 2022	22.24	22.24	22.14	22.18
3648	AMEX	PZT	Mon, May 16, 2022	22.30	22.31	22.25	22.27
3647	AMEX	PZT	Fri, May 13, 2022	22.37	22.41	22.26	22.33
3646	AMEX	PZT	Thu, May 12, 2022	22.41	22.41	22.33	22.37
3645	AMEX	PZT	Wed, May 11, 2022	22.48	22.48	22.36	22.46
3644	AMEX	PZT	Tue, May 10, 2022	22.52	22.54	22.46	22.50
3643	AMEX	PZT	Mon, May 9, 2022	22.51	22.60	22.46	22.51
3642	AMEX	PZT	Fri, May 6, 2022	22.65	22.69	22.52	22.53
3641	AMEX	PZT	Thu, May 5, 2022	22.70	22.71	22.61	22.70
3640	AMEX	PZT	Wed, May 4, 2022	22.78	22.78	22.70	22.76
3639	AMEX	PZT	Tue, May 3, 2022	22.80	22.85	22.74	22.82
3638	AMEX	PZT	Mon, May 2, 2022	22.74	22.78	22.72	22.74
3637	AMEX	PZT	Fri, Apr 29, 2022	22.78	22.80	22.78	22.79
3636	AMEX	PZT	Thu, Apr 28, 2022	22.92	22.92	22.76	22.76
3635	AMEX	PZT	Wed, Apr 27, 2022	22.90	22.94	22.82	22.82
3634	AMEX	PZT	Tue, Apr 26, 2022	22.78	22.91	22.78	22.81
3633	AMEX	PZT	Mon, Apr 25, 2022	22.87	22.95	22.76	22.81
3632	AMEX	PZT	Fri, Apr 22, 2022	22.83	22.91	22.83	22.85
3631	AMEX	PZT	Thu, Apr 21, 2022	23.02	23.02	22.79	22.90
3630	AMEX	PZT	Wed, Apr 20, 2022	23.02	23.02	22.88	22.95
3629	AMEX	PZT	Tue, Apr 19, 2022	23.05	23.12	22.89	22.89
3628	AMEX	PZT	Mon, Apr 18, 2022	23.20	23.24	23.14	23.14
3627	AMEX	PZT	Thu, Apr 14, 2022	23.27	23.31	23.23	23.20
3626	AMEX	PZT	Wed, Apr 13, 2022	23.28	23.35	23.28	23.29
3625	AMEX	PZT	Tue, Apr 12, 2022	23.45	23.49	23.31	23.33
3624	AMEX	PZT	Mon, Apr 11, 2022	23.55	23.58	23.36	23.43
3623	AMEX	PZT	Fri, Apr 8, 2022	23.52	23.56	23.50	23.50
3622	AMEX	PZT	Thu, Apr 7, 2022	23.61	23.67	23.52	23.54
3621	AMEX	PZT	Wed, Apr 6, 2022	23.72	23.75	23.65	23.74
3620	AMEX	PZT	Tue, Apr 5, 2022	23.86	23.94	23.77	23.78
3619	AMEX	PZT	Mon, Apr 4, 2022	23.84	23.93	23.84	23.86
3618	AMEX	PZT	Fri, Apr 1, 2022	23.86	23.87	23.78	23.78
3617	AMEX	PZT	Thu, Mar 31, 2022	23.89	23.89	23.82	23.89
3616	AMEX	PZT	Wed, Mar 30, 2022	23.78	23.84	23.74	23.75
3615	AMEX	PZT	Tue, Mar 29, 2022	23.80	23.82	23.72	23.74
3614	AMEX	PZT	Mon, Mar 28, 2022	23.84	23.85	23.80	23.80
3613	AMEX	PZT	Fri, Mar 25, 2022	23.93	23.94	23.80	23.87
3612	AMEX	PZT	Thu, Mar 24, 2022	24.04	24.04	23.90	23.94
3611	AMEX	PZT	Wed, Mar 23, 2022	24.12	24.12	23.97	24.01
3610	AMEX	PZT	Tue, Mar 22, 2022	24.17	24.17	24.06	24.07
3609	AMEX	PZT	Mon, Mar 21, 2022	24.29	24.29	24.20	24.20
3608	AMEX	PZT	Fri, Mar 18, 2022	24.32	24.32	24.25	24.23
3607	AMEX	PZT	Thu, Mar 17, 2022	24.34	24.34	24.23	24.24
3606	AMEX	PZT	Wed, Mar 16, 2022	24.22	24.25	24.18	24.19
3605	AMEX	PZT	Tue, Mar 15, 2022	24.33	24.33	24.15	24.19
3604	AMEX	PZT	Mon, Mar 14, 2022	24.38	24.38	24.23	24.24
3603	AMEX	PZT	Fri, Mar 11, 2022	24.48	24.50	24.41	24.41
3602	AMEX	PZT	Thu, Mar 10, 2022	24.64	24.66	24.50	24.56
3601	AMEX	PZT	Wed, Mar 9, 2022	24.75	24.75	24.58	24.65
3600	AMEX	PZT	Tue, Mar 8, 2022	24.75	24.75	24.67	24.69
3599	AMEX	PZT	Mon, Mar 7, 2022	24.77	24.85	24.75	24.75
3598	AMEX	PZT	Fri, Mar 4, 2022	24.76	24.84	24.76	24.79
3597	AMEX	PZT	Thu, Mar 3, 2022	24.94	24.96	24.85	24.89
3596	AMEX	PZT	Wed, Mar 2, 2022	24.97	25.04	24.94	24.94
3595	AMEX	PZT	Tue, Mar 1, 2022	24.95	25.05	24.92	25.00
3594	AMEX	PZT	Mon, Feb 28, 2022	24.97	24.99	24.91	24.95
3593	AMEX	PZT	Fri, Feb 25, 2022	24.90	24.96	24.89	24.94
3592	AMEX	PZT	Thu, Feb 24, 2022	24.98	25.00	24.96	24.99
3591	AMEX	PZT	Wed, Feb 23, 2022	24.90	24.96	24.87	24.89
3590	AMEX	PZT	Tue, Feb 22, 2022	24.88	24.97	24.87	24.90
3589	AMEX	PZT	Fri, Feb 18, 2022	24.95	24.99	24.95	24.91
3588	AMEX	PZT	Thu, Feb 17, 2022	24.92	24.93	24.85	24.92
3587	AMEX	PZT	Wed, Feb 16, 2022	24.82	24.92	24.82	24.91
3586	AMEX	PZT	Tue, Feb 15, 2022	24.84	24.92	24.84	24.92
3585	AMEX	PZT	Mon, Feb 14, 2022	24.98	25.00	24.89	24.90
3584	AMEX	PZT	Fri, Feb 11, 2022	25.02	25.08	24.95	25.00
3583	AMEX	PZT	Thu, Feb 10, 2022	25.31	25.31	25.03	25.07
3582	AMEX	PZT	Wed, Feb 9, 2022	25.20	25.25	25.17	25.22
3581	AMEX	PZT	Tue, Feb 8, 2022	25.34	25.34	25.24	25.27
3580	AMEX	PZT	Mon, Feb 7, 2022	25.34	25.36	25.28	25.32
3579	AMEX	PZT	Fri, Feb 4, 2022	25.34	25.35	25.29	25.34
3578	AMEX	PZT	Thu, Feb 3, 2022	25.26	25.40	25.26	25.38
3577	AMEX	PZT	Wed, Feb 2, 2022	25.25	25.37	25.25	25.37
3576	AMEX	PZT	Tue, Feb 1, 2022	25.23	25.26	25.21	25.25
3575	AMEX	PZT	Mon, Jan 31, 2022	25.21	25.21	25.13	25.20
3574	AMEX	PZT	Fri, Jan 28, 2022	25.23	25.24	25.16	25.16
3573	AMEX	PZT	Thu, Jan 27, 2022	25.39	25.40	25.30	25.30
3572	AMEX	PZT	Wed, Jan 26, 2022	25.47	25.48	25.36	25.36
3571	AMEX	PZT	Tue, Jan 25, 2022	25.55	25.55	25.43	25.48
3570	AMEX	PZT	Mon, Jan 24, 2022	25.65	25.65	25.54	25.55
3569	AMEX	PZT	Fri, Jan 21, 2022	25.62	25.68	25.62	25.60
3568	AMEX	PZT	Thu, Jan 20, 2022	25.67	25.67	25.66	25.67
3567	AMEX	PZT	Wed, Jan 19, 2022	25.72	25.73	25.66	25.68
3566	AMEX	PZT	Tue, Jan 18, 2022	25.80	25.80	25.72	25.73
3565	AMEX	PZT	Fri, Jan 14, 2022	25.77	25.81	25.73	25.77
3564	AMEX	PZT	Thu, Jan 13, 2022	25.77	25.81	25.74	25.74
3563	AMEX	PZT	Wed, Jan 12, 2022	25.77	25.81	25.77	25.78
3562	AMEX	PZT	Tue, Jan 11, 2022	25.85	25.85	25.77	25.79
3561	AMEX	PZT	Mon, Jan 10, 2022	25.87	25.90	25.78	25.79
3560	AMEX	PZT	Fri, Jan 7, 2022	25.87	25.94	25.87	25.87
3559	AMEX	PZT	Thu, Jan 6, 2022	26.04	26.04	25.95	25.97
3558	AMEX	PZT	Wed, Jan 5, 2022	26.06	26.06	26.00	26.03
3557	AMEX	PZT	Tue, Jan 4, 2022	26.05	26.07	26.03	26.06
3556	AMEX	PZT	Mon, Jan 3, 2022	26.13	26.13	26.04	26.06
3555	AMEX	PZT	Fri, Dec 31, 2021	26.15	26.15	26.06	26.11
3554	AMEX	PZT	Thu, Dec 30, 2021	26.04	26.11	26.04	26.11
3553	AMEX	PZT	Wed, Dec 29, 2021	26.10	26.10	26.03	26.08
3552	AMEX	PZT	Tue, Dec 28, 2021	26.10	26.10	26.04	26.08
3551	AMEX	PZT	Mon, Dec 27, 2021	26.06	26.10	26.02	26.10
3550	AMEX	PZT	Thu, Dec 23, 2021	26.01	26.09	26.01	26.08
3549	AMEX	PZT	Wed, Dec 22, 2021	25.98	26.10	25.98	26.08
3548	AMEX	PZT	Tue, Dec 21, 2021	26.05	26.09	26.00	26.09
3547	AMEX	PZT	Mon, Dec 20, 2021	26.08	26.09	26.06	26.08
3546	AMEX	PZT	Fri, Dec 17, 2021	26.24	26.24	26.21	26.05
3545	AMEX	PZT	Thu, Dec 16, 2021	26.24	26.27	26.21	26.25
3544	AMEX	PZT	Wed, Dec 15, 2021	26.23	26.23	26.20	26.21
3543	AMEX	PZT	Tue, Dec 14, 2021	26.38	26.38	26.20	26.24
3542	AMEX	PZT	Mon, Dec 13, 2021	26.10	26.23	26.10	26.23
3541	AMEX	PZT	Fri, Dec 10, 2021	26.26	26.26	26.17	26.20
3540	AMEX	PZT	Thu, Dec 9, 2021	26.24	26.24	26.15	26.18
3539	AMEX	PZT	Wed, Dec 8, 2021	26.16	26.23	26.15	26.19
3538	AMEX	PZT	Tue, Dec 7, 2021	26.23	26.26	26.17	26.23
3537	AMEX	PZT	Mon, Dec 6, 2021	26.15	26.23	26.15	26.16
3536	AMEX	PZT	Fri, Dec 3, 2021	26.13	26.21	26.13	26.21
3535	AMEX	PZT	Thu, Dec 2, 2021	26.19	26.21	26.14	26.16
3534	AMEX	PZT	Wed, Dec 1, 2021	26.15	26.21	26.15	26.19
3533	AMEX	PZT	Tue, Nov 30, 2021	26.20	26.20	26.13	26.18
3532	AMEX	PZT	Mon, Nov 29, 2021	26.10	26.16	26.10	26.14
3531	AMEX	PZT	Fri, Nov 26, 2021	26.05	26.13	26.05	26.09
3530	AMEX	PZT	Wed, Nov 24, 2021	26.09	26.09	26.06	26.07
3529	AMEX	PZT	Tue, Nov 23, 2021	26.13	26.13	26.06	26.07
3528	AMEX	PZT	Mon, Nov 22, 2021	26.04	26.12	26.04	26.10
3527	AMEX	PZT	Fri, Nov 19, 2021	26.11	26.15	26.10	26.08
3526	AMEX	PZT	Thu, Nov 18, 2021	26.04	26.09	26.04	26.08
3525	AMEX	PZT	Wed, Nov 17, 2021	26.10	26.10	26.01	26.07
3524	AMEX	PZT	Tue, Nov 16, 2021	26.16	26.16	26.03	26.03
3523	AMEX	PZT	Mon, Nov 15, 2021	26.08	26.15	26.07	26.10
3522	AMEX	PZT	Fri, Nov 12, 2021	26.16	26.16	26.07	26.07
3521	AMEX	PZT	Thu, Nov 11, 2021	26.11	26.13	26.11	26.13
3520	AMEX	PZT	Wed, Nov 10, 2021	26.06	26.15	26.06	26.13
3519	AMEX	PZT	Tue, Nov 9, 2021	26.07	26.14	26.07	26.13
3518	AMEX	PZT	Mon, Nov 8, 2021	26.08	26.08	26.01	26.06
3517	AMEX	PZT	Fri, Nov 5, 2021	26.06	26.06	26.04	26.06
3516	AMEX	PZT	Thu, Nov 4, 2021	26.04	26.04	25.95	26.01
3515	AMEX	PZT	Wed, Nov 3, 2021	25.93	25.95	25.93	25.95
3514	AMEX	PZT	Tue, Nov 2, 2021	25.87	25.93	25.87	25.92
3513	AMEX	PZT	Mon, Nov 1, 2021	25.85	25.90	25.85	25.88
3512	AMEX	PZT	Fri, Oct 29, 2021	25.94	25.94	25.87	25.90
3511	AMEX	PZT	Thu, Oct 28, 2021	25.93	25.93	25.85	25.91
3510	AMEX	PZT	Wed, Oct 27, 2021	25.91	25.91	25.84	25.88
3509	AMEX	PZT	Tue, Oct 26, 2021	25.84	25.84	25.80	25.80
3508	AMEX	PZT	Mon, Oct 25, 2021	25.85	25.85	25.80	25.82
3507	AMEX	PZT	Fri, Oct 22, 2021	25.83	25.83	25.81	25.82
3506	AMEX	PZT	Thu, Oct 21, 2021	25.82	25.83	25.80	25.81
3505	AMEX	PZT	Wed, Oct 20, 2021	25.89	25.92	25.89	25.91
3504	AMEX	PZT	Tue, Oct 19, 2021	25.86	25.88	25.86	25.86
3503	AMEX	PZT	Mon, Oct 18, 2021	25.90	25.90	25.87	25.90
3502	AMEX	PZT	Fri, Oct 15, 2021	26.01	26.01	25.91	25.89
3501	AMEX	PZT	Thu, Oct 14, 2021	25.96	25.97	25.91	25.97
3500	AMEX	PZT	Wed, Oct 13, 2021	25.95	25.96	25.91	25.93
3499	AMEX	PZT	Tue, Oct 12, 2021	25.93	25.93	25.91	25.92
3498	AMEX	PZT	Mon, Oct 11, 2021	25.93	25.93	25.88	25.91
3497	AMEX	PZT	Fri, Oct 8, 2021	25.94	25.94	25.90	25.92
3496	AMEX	PZT	Thu, Oct 7, 2021	25.99	25.99	25.91	25.93
3495	AMEX	PZT	Wed, Oct 6, 2021	26.00	26.00	25.90	25.96
3494	AMEX	PZT	Tue, Oct 5, 2021	25.98	26.00	25.96	25.97
3493	AMEX	PZT	Mon, Oct 4, 2021	25.94	26.00	25.92	25.97
3492	AMEX	PZT	Fri, Oct 1, 2021	26.02	26.02	25.97	25.99
3491	AMEX	PZT	Thu, Sep 30, 2021	26.02	26.02	25.96	26.00
3490	AMEX	PZT	Wed, Sep 29, 2021	26.06	26.06	25.98	26.01
3489	AMEX	PZT	Tue, Sep 28, 2021	26.10	26.10	26.00	26.05
3488	AMEX	PZT	Mon, Sep 27, 2021	26.17	26.18	26.10	26.17
3487	AMEX	PZT	Fri, Sep 24, 2021	26.19	26.19	26.15	26.15
3486	AMEX	PZT	Thu, Sep 23, 2021	26.15	26.22	26.14	26.17
3485	AMEX	PZT	Wed, Sep 22, 2021	26.26	26.26	26.23	26.23
3484	AMEX	PZT	Tue, Sep 21, 2021	26.22	26.29	26.22	26.26
3483	AMEX	PZT	Mon, Sep 20, 2021	26.29	26.29	26.20	26.24
3482	AMEX	PZT	Fri, Sep 17, 2021	26.31	26.32	26.25	26.25
3481	AMEX	PZT	Thu, Sep 16, 2021	26.31	26.31	26.26	26.26
3480	AMEX	PZT	Wed, Sep 15, 2021	26.29	26.32	26.25	26.28
3479	AMEX	PZT	Tue, Sep 14, 2021	26.33	26.33	26.25	26.25
3478	AMEX	PZT	Mon, Sep 13, 2021	26.20	26.30	26.20	26.28
3477	AMEX	PZT	Fri, Sep 10, 2021	26.32	26.32	26.20	26.21
3476	AMEX	PZT	Thu, Sep 9, 2021	26.25	26.34	26.25	26.34
3475	AMEX	PZT	Wed, Sep 8, 2021	26.26	26.26	26.23	26.24
3474	AMEX	PZT	Tue, Sep 7, 2021	26.25	26.26	26.24	26.24
3473	AMEX	PZT	Fri, Sep 3, 2021	26.30	26.30	26.25	26.27
3472	AMEX	PZT	Thu, Sep 2, 2021	26.25	26.32	26.25	26.29
3471	AMEX	PZT	Wed, Sep 1, 2021	26.39	26.39	26.26	26.33
3470	AMEX	PZT	Tue, Aug 31, 2021	26.38	26.38	26.28	26.29
3469	AMEX	PZT	Mon, Aug 30, 2021	26.22	26.33	26.22	26.28
3468	AMEX	PZT	Fri, Aug 27, 2021	26.30	26.33	26.25	26.30
3467	AMEX	PZT	Thu, Aug 26, 2021	26.27	26.31	26.27	26.30
3466	AMEX	PZT	Wed, Aug 25, 2021	26.38	26.38	26.28	26.32
3465	AMEX	PZT	Tue, Aug 24, 2021	26.33	26.35	26.30	26.32
3464	AMEX	PZT	Mon, Aug 23, 2021	26.42	26.42	26.27	26.31
3463	AMEX	PZT	Fri, Aug 20, 2021	26.40	26.41	26.32	26.32
3462	AMEX	PZT	Thu, Aug 19, 2021	26.42	26.43	26.35	26.38
3461	AMEX	PZT	Wed, Aug 18, 2021	26.40	26.42	26.40	26.41
3460	AMEX	PZT	Tue, Aug 17, 2021	26.41	26.43	26.39	26.40
3459	AMEX	PZT	Mon, Aug 16, 2021	26.47	26.47	26.35	26.41
3458	AMEX	PZT	Fri, Aug 13, 2021	26.43	26.43	26.35	26.43
3457	AMEX	PZT	Thu, Aug 12, 2021	26.40	26.40	26.36	26.36
3456	AMEX	PZT	Wed, Aug 11, 2021	26.51	26.51	26.43	26.43
3455	AMEX	PZT	Tue, Aug 10, 2021	26.48	26.48	26.42	26.46
3454	AMEX	PZT	Mon, Aug 9, 2021	26.50	26.53	26.45	26.50
3453	AMEX	PZT	Fri, Aug 6, 2021	26.50	26.53	26.49	26.49
3452	AMEX	PZT	Thu, Aug 5, 2021	26.49	26.56	26.48	26.53
3451	AMEX	PZT	Wed, Aug 4, 2021	26.59	26.59	26.48	26.54
3450	AMEX	PZT	Tue, Aug 3, 2021	26.59	26.59	26.51	26.59
3449	AMEX	PZT	Mon, Aug 2, 2021	26.50	26.54	26.50	26.52
3448	AMEX	PZT	Fri, Jul 30, 2021	26.50	26.57	26.50	26.53
3447	AMEX	PZT	Thu, Jul 29, 2021	26.50	26.57	26.50	26.54
3446	AMEX	PZT	Wed, Jul 28, 2021	26.56	26.59	26.55	26.56
3445	AMEX	PZT	Tue, Jul 27, 2021	26.54	26.56	26.54	26.56
3444	AMEX	PZT	Mon, Jul 26, 2021	26.58	26.60	26.54	26.56
3443	AMEX	PZT	Fri, Jul 23, 2021	26.64	26.64	26.51	26.52
3442	AMEX	PZT	Thu, Jul 22, 2021	26.66	26.66	26.60	26.60
3441	AMEX	PZT	Wed, Jul 21, 2021	26.58	26.61	26.58	26.59
3440	AMEX	PZT	Tue, Jul 20, 2021	26.62	26.65	26.58	26.61
3439	AMEX	PZT	Mon, Jul 19, 2021	26.72	26.72	26.53	26.61
3438	AMEX	PZT	Fri, Jul 16, 2021	26.64	26.65	26.58	26.58
3437	AMEX	PZT	Thu, Jul 15, 2021	26.58	26.64	26.56	26.61
3436	AMEX	PZT	Wed, Jul 14, 2021	26.69	26.69	26.56	26.56
3435	AMEX	PZT	Tue, Jul 13, 2021	26.54	26.65	26.54	26.60
3434	AMEX	PZT	Mon, Jul 12, 2021	26.68	26.68	26.60	26.63
3433	AMEX	PZT	Fri, Jul 9, 2021	26.66	26.66	26.59	26.62
3432	AMEX	PZT	Thu, Jul 8, 2021	26.65	26.65	26.62	26.65
3431	AMEX	PZT	Wed, Jul 7, 2021	26.45	26.57	26.45	26.56
3430	AMEX	PZT	Tue, Jul 6, 2021	26.42	26.48	26.42	26.45
3429	AMEX	PZT	Fri, Jul 2, 2021	26.40	26.45	26.40	26.43
3428	AMEX	PZT	Thu, Jul 1, 2021	26.39	26.43	26.38	26.41
3427	AMEX	PZT	Wed, Jun 30, 2021	26.71	26.71	26.34	26.36
3426	AMEX	PZT	Tue, Jun 29, 2021	26.46	26.46	26.35	26.36
3425	AMEX	PZT	Mon, Jun 28, 2021	26.40	26.40	26.35	26.39
3424	AMEX	PZT	Fri, Jun 25, 2021	26.45	26.45	26.38	26.38
3423	AMEX	PZT	Thu, Jun 24, 2021	26.38	26.39	26.33	26.37
3422	AMEX	PZT	Wed, Jun 23, 2021	26.42	26.42	26.34	26.38
3421	AMEX	PZT	Tue, Jun 22, 2021	26.39	26.43	26.38	26.39
3420	AMEX	PZT	Mon, Jun 21, 2021	26.46	26.46	26.33	26.42
3419	AMEX	PZT	Fri, Jun 18, 2021	26.51	26.52	26.42	26.42
3418	AMEX	PZT	Thu, Jun 17, 2021	26.51	26.51	26.43	26.48
3417	AMEX	PZT	Wed, Jun 16, 2021	26.46	26.54	26.46	26.50
3416	AMEX	PZT	Tue, Jun 15, 2021	26.45	26.59	26.44	26.53
3415	AMEX	PZT	Mon, Jun 14, 2021	26.61	26.61	26.53	26.57
3414	AMEX	PZT	Fri, Jun 11, 2021	26.61	26.61	26.52	26.55
3413	AMEX	PZT	Thu, Jun 10, 2021	26.52	26.56	26.48	26.52
3412	AMEX	PZT	Wed, Jun 9, 2021	26.36	26.53	26.36	26.44
3411	AMEX	PZT	Tue, Jun 8, 2021	26.40	26.40	26.35	26.38
3410	AMEX	PZT	Mon, Jun 7, 2021	26.35	26.37	26.32	26.36
3409	AMEX	PZT	Fri, Jun 4, 2021	26.37	26.37	26.30	26.37
3408	AMEX	PZT	Thu, Jun 3, 2021	26.25	26.34	26.25	26.32
3407	AMEX	PZT	Wed, Jun 2, 2021	26.26	26.26	26.21	26.26
3406	AMEX	PZT	Tue, Jun 1, 2021	26.19	26.27	26.19	26.25
3405	AMEX	PZT	Fri, May 28, 2021	26.28	26.28	26.21	26.25
3404	AMEX	PZT	Thu, May 27, 2021	26.24	26.28	26.19	26.23
3403	AMEX	PZT	Wed, May 26, 2021	26.19	26.28	26.19	26.24
3402	AMEX	PZT	Tue, May 25, 2021	26.24	26.24	26.19	26.23
3401	AMEX	PZT	Mon, May 24, 2021	26.22	26.24	26.18	26.21
3400	AMEX	PZT	Fri, May 21, 2021	26.21	26.26	26.19	26.16
3399	AMEX	PZT	Thu, May 20, 2021	26.25	26.25	26.13	26.20
3398	AMEX	PZT	Wed, May 19, 2021	26.24	26.25	26.16	26.21
3397	AMEX	PZT	Tue, May 18, 2021	26.16	26.21	26.16	26.21
3396	AMEX	PZT	Mon, May 17, 2021	26.12	26.18	26.12	26.16
3395	AMEX	PZT	Fri, May 14, 2021	26.13	26.22	26.13	26.17
3394	AMEX	PZT	Thu, May 13, 2021	26.22	26.22	26.12	26.17
3393	AMEX	PZT	Wed, May 12, 2021	26.19	26.19	26.09	26.15
3392	AMEX	PZT	Tue, May 11, 2021	26.21	26.21	26.10	26.15
3391	AMEX	PZT	Mon, May 10, 2021	26.21	26.21	26.11	26.14
3390	AMEX	PZT	Fri, May 7, 2021	26.08	26.21	26.08	26.10
3389	AMEX	PZT	Thu, May 6, 2021	26.20	26.21	26.12	26.16
3388	AMEX	PZT	Wed, May 5, 2021	26.16	26.15	26.09	26.13
3387	AMEX	PZT	Tue, May 4, 2021	26.19	26.19	26.08	26.14
3386	AMEX	PZT	Mon, May 3, 2021	26.00	26.12	26.00	26.09
3385	AMEX	PZT	Fri, Apr 30, 2021	26.18	26.18	26.05	26.08
3384	AMEX	PZT	Thu, Apr 29, 2021	26.11	26.11	26.05	26.07
3383	AMEX	PZT	Wed, Apr 28, 2021	26.14	26.14	26.09	26.12
3382	AMEX	PZT	Tue, Apr 27, 2021	26.16	26.16	26.11	26.14
3381	AMEX	PZT	Mon, Apr 26, 2021	26.05	26.17	26.05	26.15
3380	AMEX	PZT	Fri, Apr 23, 2021	25.99	26.16	25.99	26.09
3379	AMEX	PZT	Thu, Apr 22, 2021	26.02	26.07	26.02	26.03
3378	AMEX	PZT	Wed, Apr 21, 2021	26.15	26.15	26.03	26.13
3377	AMEX	PZT	Tue, Apr 20, 2021	25.99	26.10	25.99	26.00
3376	AMEX	PZT	Mon, Apr 19, 2021	26.15	26.15	26.07	26.11
3375	AMEX	PZT	Fri, Apr 16, 2021	26.18	26.18	26.07	26.10
3374	AMEX	PZT	Thu, Apr 15, 2021	25.99	26.14	25.99	26.07
3373	AMEX	PZT	Wed, Apr 14, 2021	25.99	25.99	25.98	25.99
3372	AMEX	PZT	Tue, Apr 13, 2021	25.98	25.99	25.89	25.99
3371	AMEX	PZT	Mon, Apr 12, 2021	26.03	26.03	25.95	25.98
3370	AMEX	PZT	Fri, Apr 9, 2021	25.99	25.99	25.89	25.95
3369	AMEX	PZT	Thu, Apr 8, 2021	25.98	25.98	25.88	25.89
3368	AMEX	PZT	Wed, Apr 7, 2021	25.75	25.81	25.75	25.79
3367	AMEX	PZT	Tue, Apr 6, 2021	25.70	25.79	25.70	25.75
3366	AMEX	PZT	Mon, Apr 5, 2021	25.79	25.79	25.74	25.76
3365	AMEX	PZT	Thu, Apr 1, 2021	25.70	25.79	25.70	25.77
3364	AMEX	PZT	Wed, Mar 31, 2021	25.77	25.78	25.71	25.73
3363	AMEX	PZT	Tue, Mar 30, 2021	25.65	25.73	25.65	25.69
3362	AMEX	PZT	Mon, Mar 29, 2021	25.67	25.77	25.66	25.73
3361	AMEX	PZT	Fri, Mar 26, 2021	25.79	25.79	25.71	25.79
3360	AMEX	PZT	Thu, Mar 25, 2021	25.79	25.79	25.73	25.73
3359	AMEX	PZT	Wed, Mar 24, 2021	25.68	25.80	25.67	25.78
3358	AMEX	PZT	Tue, Mar 23, 2021	25.75	25.77	25.74	25.77
3357	AMEX	PZT	Mon, Mar 22, 2021	25.78	25.78	25.63	25.72
3356	AMEX	PZT	Fri, Mar 19, 2021	25.67	25.76	25.67	25.70
3355	AMEX	PZT	Thu, Mar 18, 2021	25.76	25.78	25.70	25.70
3354	AMEX	PZT	Wed, Mar 17, 2021	25.75	25.92	25.73	25.78
3353	AMEX	PZT	Tue, Mar 16, 2021	25.95	25.95	25.83	25.85
3352	AMEX	PZT	Mon, Mar 15, 2021	25.84	25.93	25.81	25.84
3351	AMEX	PZT	Fri, Mar 12, 2021	25.84	25.94	25.78	25.85
3350	AMEX	PZT	Thu, Mar 11, 2021	25.92	25.96	25.86	25.88
3349	AMEX	PZT	Wed, Mar 10, 2021	25.83	25.88	25.75	25.86
3348	AMEX	PZT	Tue, Mar 9, 2021	25.63	25.82	25.63	25.81
3347	AMEX	PZT	Mon, Mar 8, 2021	25.60	25.77	25.55	25.74
3346	AMEX	PZT	Fri, Mar 5, 2021	25.45	25.67	25.45	25.54
3345	AMEX	PZT	Thu, Mar 4, 2021	25.57	25.72	25.55	25.55
3344	AMEX	PZT	Wed, Mar 3, 2021	25.65	25.72	25.58	25.65
3343	AMEX	PZT	Tue, Mar 2, 2021	25.71	25.72	25.57	25.65
3342	AMEX	PZT	Mon, Mar 1, 2021	25.70	25.72	25.57	25.66
3341	AMEX	PZT	Fri, Feb 26, 2021	25.63	25.70	25.50	25.63
3340	AMEX	PZT	Thu, Feb 25, 2021	25.77	25.77	25.56	25.62
3339	AMEX	PZT	Wed, Feb 24, 2021	25.84	25.84	25.75	25.80
3338	AMEX	PZT	Tue, Feb 23, 2021	26.04	26.04	25.80	25.85
3337	AMEX	PZT	Mon, Feb 22, 2021	26.17	26.17	25.80	26.03
3336	AMEX	PZT	Fri, Feb 19, 2021	26.18	26.27	26.00	26.00
3335	AMEX	PZT	Thu, Feb 18, 2021	26.16	26.32	26.16	26.24
3334	AMEX	PZT	Wed, Feb 17, 2021	26.37	26.41	26.31	26.32
3333	AMEX	PZT	Tue, Feb 16, 2021	26.32	26.46	26.32	26.39
3332	AMEX	PZT	Fri, Feb 12, 2021	26.41	26.52	26.41	26.48
3331	AMEX	PZT	Thu, Feb 11, 2021	26.29	26.51	26.29	26.45
3330	AMEX	PZT	Wed, Feb 10, 2021	26.30	26.30	26.29	26.30
3329	AMEX	PZT	Tue, Feb 9, 2021	26.30	26.30	26.25	26.30
3328	AMEX	PZT	Mon, Feb 8, 2021	26.42	26.42	26.21	26.29
3327	AMEX	PZT	Fri, Feb 5, 2021	26.40	26.42	26.30	26.30
3326	AMEX	PZT	Thu, Feb 4, 2021	26.37	26.37	26.25	26.32
3325	AMEX	PZT	Wed, Feb 3, 2021	26.37	26.39	26.21	26.31
3324	AMEX	PZT	Tue, Feb 2, 2021	26.32	26.36	26.22	26.36
3323	AMEX	PZT	Mon, Feb 1, 2021	26.34	26.37	26.18	26.28
3322	AMEX	PZT	Fri, Jan 29, 2021	26.34	26.36	26.25	26.27
3321	AMEX	PZT	Thu, Jan 28, 2021	26.21	26.31	26.16	26.23
3320	AMEX	PZT	Wed, Jan 27, 2021	26.24	26.25	26.18	26.20
3319	AMEX	PZT	Tue, Jan 26, 2021	26.16	26.24	26.16	26.24
3318	AMEX	PZT	Mon, Jan 25, 2021	26.24	26.25	26.14	26.21
3317	AMEX	PZT	Fri, Jan 22, 2021	26.23	26.23	26.10	26.16
3316	AMEX	PZT	Thu, Jan 21, 2021	26.24	26.24	26.10	26.16
3315	AMEX	PZT	Wed, Jan 20, 2021	26.20	26.21	26.04	26.16
3314	AMEX	PZT	Tue, Jan 19, 2021	26.19	26.20	26.00	26.18
3313	AMEX	PZT	Fri, Jan 15, 2021	26.22	26.22	26.11	26.12
3312	AMEX	PZT	Thu, Jan 14, 2021	26.15	26.22	26.12	26.22
3311	AMEX	PZT	Wed, Jan 13, 2021	26.15	26.19	26.10	26.13
3310	AMEX	PZT	Tue, Jan 12, 2021	26.17	26.19	26.02	26.18
3309	AMEX	PZT	Mon, Jan 11, 2021	26.16	26.16	26.06	26.16
3308	AMEX	PZT	Fri, Jan 8, 2021	26.26	26.26	26.05	26.16
3307	AMEX	PZT	Thu, Jan 7, 2021	26.25	26.25	26.06	26.22
3306	AMEX	PZT	Wed, Jan 6, 2021	26.18	26.23	26.17	26.21
3305	AMEX	PZT	Tue, Jan 5, 2021	26.25	26.28	26.16	26.18
3304	AMEX	PZT	Mon, Jan 4, 2021	26.14	26.20	26.08	26.18
3303	AMEX	PZT	Thu, Dec 31, 2020	26.21	26.22	26.10	26.14
3302	AMEX	PZT	Wed, Dec 30, 2020	26.17	26.23	26.06	26.22
3301	AMEX	PZT	Tue, Dec 29, 2020	26.20	26.22	26.12	26.20
3300	AMEX	PZT	Mon, Dec 28, 2020	26.07	26.15	26.03	26.15
3299	AMEX	PZT	Thu, Dec 24, 2020	26.13	26.19	26.02	26.19
3298	AMEX	PZT	Wed, Dec 23, 2020	26.02	26.14	26.00	26.11
3297	AMEX	PZT	Tue, Dec 22, 2020	26.08	26.17	26.01	26.10
3296	AMEX	PZT	Mon, Dec 21, 2020	26.15	26.15	26.00	26.08
3295	AMEX	PZT	Fri, Dec 18, 2020	26.18	26.20	26.12	26.07
3294	AMEX	PZT	Thu, Dec 17, 2020	26.09	26.17	26.06	26.13
3293	AMEX	PZT	Wed, Dec 16, 2020	26.13	26.18	26.08	26.12
3292	AMEX	PZT	Tue, Dec 15, 2020	26.11	26.18	26.02	26.11
3291	AMEX	PZT	Mon, Dec 14, 2020	26.16	26.17	26.04	26.11
3290	AMEX	PZT	Fri, Dec 11, 2020	26.08	26.20	26.02	26.10
3289	AMEX	PZT	Thu, Dec 10, 2020	26.01	26.07	25.99	26.05
3288	AMEX	PZT	Wed, Dec 9, 2020	26.01	26.10	26.01	26.03
3287	AMEX	PZT	Tue, Dec 8, 2020	26.08	26.08	26.05	26.05
3286	AMEX	PZT	Mon, Dec 7, 2020	26.03	26.06	25.82	25.93
3285	AMEX	PZT	Fri, Dec 4, 2020	25.97	26.03	25.95	25.99
3284	AMEX	PZT	Thu, Dec 3, 2020	26.03	26.03	25.90	25.96
3283	AMEX	PZT	Wed, Dec 2, 2020	25.93	26.00	25.92	25.95
3282	AMEX	PZT	Tue, Dec 1, 2020	26.02	26.02	25.95	26.00
3281	AMEX	PZT	Mon, Nov 30, 2020	25.97	25.99	25.90	25.93
3280	AMEX	PZT	Fri, Nov 27, 2020	25.97	26.00	25.88	26.00
3279	AMEX	PZT	Wed, Nov 25, 2020	25.95	25.98	25.92	25.92
3278	AMEX	PZT	Tue, Nov 24, 2020	25.99	25.99	25.88	25.91
3277	AMEX	PZT	Mon, Nov 23, 2020	26.01	26.01	25.85	25.91
3276	AMEX	PZT	Fri, Nov 20, 2020	26.04	26.04	25.90	25.90
3275	AMEX	PZT	Thu, Nov 19, 2020	25.94	25.99	25.89	25.97
3274	AMEX	PZT	Wed, Nov 18, 2020	25.80	25.89	25.80	25.89
3273	AMEX	PZT	Tue, Nov 17, 2020	25.83	25.85	25.76	25.85
3272	AMEX	PZT	Mon, Nov 16, 2020	25.62	25.78	25.62	25.71
3271	AMEX	PZT	Fri, Nov 13, 2020	25.73	25.74	25.68	25.68
3270	AMEX	PZT	Thu, Nov 12, 2020	25.67	25.73	25.59	25.68
3269	AMEX	PZT	Wed, Nov 11, 2020	25.62	25.65	25.58	25.65
3268	AMEX	PZT	Tue, Nov 10, 2020	25.63	25.64	25.55	25.57
3267	AMEX	PZT	Mon, Nov 9, 2020	25.49	25.64	25.49	25.58
3266	AMEX	PZT	Fri, Nov 6, 2020	25.67	25.70	25.65	25.68
3265	AMEX	PZT	Thu, Nov 5, 2020	25.62	25.67	25.52	25.65
3264	AMEX	PZT	Wed, Nov 4, 2020	25.48	25.59	25.46	25.54
3263	AMEX	PZT	Tue, Nov 3, 2020	25.34	25.45	25.34	25.35
3262	AMEX	PZT	Mon, Nov 2, 2020	25.35	25.45	25.34	25.35
3261	AMEX	PZT	Fri, Oct 30, 2020	25.45	25.48	25.34	25.41
3260	AMEX	PZT	Thu, Oct 29, 2020	25.43	25.46	25.38	25.46
3259	AMEX	PZT	Wed, Oct 28, 2020	25.42	25.44	25.42	25.43
3258	AMEX	PZT	Tue, Oct 27, 2020	25.41	25.41	25.31	25.37
3257	AMEX	PZT	Mon, Oct 26, 2020	25.37	25.40	25.28	25.34
3256	AMEX	PZT	Fri, Oct 23, 2020	25.37	25.37	25.29	25.30
3255	AMEX	PZT	Thu, Oct 22, 2020	25.33	25.39	25.30	25.30
3254	AMEX	PZT	Wed, Oct 21, 2020	25.37	25.37	25.27	25.29
3253	AMEX	PZT	Tue, Oct 20, 2020	25.38	25.43	25.34	25.39
3252	AMEX	PZT	Mon, Oct 19, 2020	25.42	25.47	25.34	25.37
3251	AMEX	PZT	Fri, Oct 16, 2020	25.46	25.54	25.45	25.45
3250	AMEX	PZT	Thu, Oct 15, 2020	25.45	25.46	25.45	25.46
3249	AMEX	PZT	Wed, Oct 14, 2020	25.46	25.46	25.44	25.46
3248	AMEX	PZT	Tue, Oct 13, 2020	25.48	25.48	25.40	25.43
3247	AMEX	PZT	Mon, Oct 12, 2020	25.52	25.52	25.40	25.44
3246	AMEX	PZT	Fri, Oct 9, 2020	25.46	25.46	25.37	25.42
3245	AMEX	PZT	Thu, Oct 8, 2020	25.45	25.47	25.40	25.45
3244	AMEX	PZT	Wed, Oct 7, 2020	25.47	25.51	25.39	25.39
3243	AMEX	PZT	Tue, Oct 6, 2020	25.55	25.58	25.48	25.50
3242	AMEX	PZT	Mon, Oct 5, 2020	25.56	25.61	25.52	25.58
3241	AMEX	PZT	Fri, Oct 2, 2020	25.54	25.62	25.53	25.59
3240	AMEX	PZT	Thu, Oct 1, 2020	25.51	25.59	25.51	25.59
3239	AMEX	PZT	Wed, Sep 30, 2020	25.73	25.73	25.52	25.52
3238	AMEX	PZT	Tue, Sep 29, 2020	25.70	25.70	25.63	25.65
3237	AMEX	PZT	Mon, Sep 28, 2020	25.65	25.71	25.58	25.58
3236	AMEX	PZT	Fri, Sep 25, 2020	25.67	25.69	25.59	25.62
3235	AMEX	PZT	Thu, Sep 24, 2020	25.59	25.71	25.59	25.65
3234	AMEX	PZT	Wed, Sep 23, 2020	25.64	25.71	25.59	25.71
3233	AMEX	PZT	Tue, Sep 22, 2020	25.65	25.69	25.63	25.63
3232	AMEX	PZT	Mon, Sep 21, 2020	25.67	25.68	25.55	25.63
3231	AMEX	PZT	Fri, Sep 18, 2020	25.74	25.75	25.69	25.66
3230	AMEX	PZT	Thu, Sep 17, 2020	25.66	25.73	25.66	25.72
3229	AMEX	PZT	Wed, Sep 16, 2020	25.71	25.77	25.61	25.77
3228	AMEX	PZT	Tue, Sep 15, 2020	25.74	25.74	25.67	25.69
3227	AMEX	PZT	Mon, Sep 14, 2020	25.75	25.75	25.60	25.71
3226	AMEX	PZT	Fri, Sep 11, 2020	25.74	25.74	25.67	25.70
3225	AMEX	PZT	Thu, Sep 10, 2020	25.65	25.75	25.65	25.66
3224	AMEX	PZT	Wed, Sep 9, 2020	25.76	25.76	25.70	25.72
3223	AMEX	PZT	Tue, Sep 8, 2020	25.74	25.75	25.72	25.72
3222	AMEX	PZT	Fri, Sep 4, 2020	25.72	25.75	25.72	25.74
3221	AMEX	PZT	Thu, Sep 3, 2020	25.70	25.74	25.70	25.74
3220	AMEX	PZT	Wed, Sep 2, 2020	25.71	25.72	25.69	25.70
3219	AMEX	PZT	Tue, Sep 1, 2020	25.72	25.73	25.68	25.72
3218	AMEX	PZT	Mon, Aug 31, 2020	25.70	25.80	25.70	25.70
3217	AMEX	PZT	Fri, Aug 28, 2020	25.70	26.02	25.70	25.78
3216	AMEX	PZT	Thu, Aug 27, 2020	25.83	25.83	25.66	25.76
3215	AMEX	PZT	Wed, Aug 26, 2020	25.83	25.95	25.80	25.84
3214	AMEX	PZT	Tue, Aug 25, 2020	25.99	25.99	25.72	25.90
3213	AMEX	PZT	Mon, Aug 24, 2020	25.99	25.99	25.86	25.93
3212	AMEX	PZT	Fri, Aug 21, 2020	25.91	25.92	25.89	25.86
3211	AMEX	PZT	Thu, Aug 20, 2020	25.97	25.97	25.85	25.87
3210	AMEX	PZT	Wed, Aug 19, 2020	25.94	25.99	25.89	25.93
3209	AMEX	PZT	Tue, Aug 18, 2020	25.98	25.99	25.94	25.95
3208	AMEX	PZT	Mon, Aug 17, 2020	25.89	25.99	25.89	25.89
3207	AMEX	PZT	Fri, Aug 14, 2020	26.04	26.04	25.94	25.99
3206	AMEX	PZT	Thu, Aug 13, 2020	26.01	26.05	26.01	26.02
3205	AMEX	PZT	Wed, Aug 12, 2020	26.12	26.12	26.00	26.03
3204	AMEX	PZT	Tue, Aug 11, 2020	26.07	26.10	26.03	26.05
3203	AMEX	PZT	Mon, Aug 10, 2020	26.00	26.10	25.96	26.10
3202	AMEX	PZT	Fri, Aug 7, 2020	26.09	26.12	25.95	26.12
3201	AMEX	PZT	Thu, Aug 6, 2020	26.03	26.06	25.97	26.00
3200	AMEX	PZT	Wed, Aug 5, 2020	25.90	26.00	25.90	26.00
3199	AMEX	PZT	Tue, Aug 4, 2020	25.91	25.94	25.88	25.92
3198	AMEX	PZT	Mon, Aug 3, 2020	25.81	25.93	25.81	25.92
3197	AMEX	PZT	Fri, Jul 31, 2020	25.90	25.93	25.80	25.80
3196	AMEX	PZT	Thu, Jul 30, 2020	25.87	25.89	25.74	25.83
3195	AMEX	PZT	Wed, Jul 29, 2020	25.90	25.90	25.76	25.82
3194	AMEX	PZT	Tue, Jul 28, 2020	25.75	25.99	25.75	25.82
3193	AMEX	PZT	Mon, Jul 27, 2020	25.74	25.75	25.73	25.75
3192	AMEX	PZT	Fri, Jul 24, 2020	25.75	25.75	25.74	25.74
3191	AMEX	PZT	Thu, Jul 23, 2020	25.71	25.75	25.71	25.73
3190	AMEX	PZT	Wed, Jul 22, 2020	25.74	25.75	25.71	25.73
3189	AMEX	PZT	Tue, Jul 21, 2020	25.74	25.75	25.66	25.75
3188	AMEX	PZT	Mon, Jul 20, 2020	25.75	25.75	25.71	25.75
3187	AMEX	PZT	Fri, Jul 17, 2020	25.75	25.75	25.73	25.69
3186	AMEX	PZT	Thu, Jul 16, 2020	25.71	25.75	25.71	25.75
3185	AMEX	PZT	Wed, Jul 15, 2020	25.74	25.74	25.70	25.73
3184	AMEX	PZT	Tue, Jul 14, 2020	25.73	25.74	25.67	25.72
3183	AMEX	PZT	Mon, Jul 13, 2020	25.64	25.74	25.64	25.74
3182	AMEX	PZT	Fri, Jul 10, 2020	25.67	25.75	25.67	25.70
3181	AMEX	PZT	Thu, Jul 9, 2020	25.58	25.75	25.58	25.62
3180	AMEX	PZT	Wed, Jul 8, 2020	25.49	25.59	25.49	25.55
3179	AMEX	PZT	Tue, Jul 7, 2020	25.51	25.65	25.50	25.50
3178	AMEX	PZT	Mon, Jul 6, 2020	25.58	25.58	25.51	25.54
3177	AMEX	PZT	Thu, Jul 2, 2020	25.54	25.59	25.50	25.54
3176	AMEX	PZT	Wed, Jul 1, 2020	25.54	25.60	25.50	25.60
3175	AMEX	PZT	Tue, Jun 30, 2020	25.54	25.59	25.48	25.55
3174	AMEX	PZT	Mon, Jun 29, 2020	25.56	25.59	25.52	25.53
3173	AMEX	PZT	Fri, Jun 26, 2020	25.52	25.55	25.45	25.52
3172	AMEX	PZT	Thu, Jun 25, 2020	25.52	25.54	25.44	25.48
3171	AMEX	PZT	Wed, Jun 24, 2020	25.51	25.53	25.47	25.50
3170	AMEX	PZT	Tue, Jun 23, 2020	25.53	25.53	25.45	25.51
3169	AMEX	PZT	Mon, Jun 22, 2020	25.55	25.55	25.49	25.53
3168	AMEX	PZT	Fri, Jun 19, 2020	25.57	25.59	25.52	25.51
3167	AMEX	PZT	Thu, Jun 18, 2020	25.53	25.54	25.51	25.53
3166	AMEX	PZT	Wed, Jun 17, 2020	25.52	25.52	25.50	25.52
3165	AMEX	PZT	Tue, Jun 16, 2020	25.50	25.52	25.48	25.48
3164	AMEX	PZT	Mon, Jun 15, 2020	25.54	25.57	25.44	25.48
3163	AMEX	PZT	Fri, Jun 12, 2020	25.43	25.57	25.43	25.55
3162	AMEX	PZT	Thu, Jun 11, 2020	25.51	25.52	25.46	25.49
3161	AMEX	PZT	Wed, Jun 10, 2020	25.42	25.44	25.36	25.41
3160	AMEX	PZT	Tue, Jun 9, 2020	25.36	25.40	25.31	25.36
3159	AMEX	PZT	Mon, Jun 8, 2020	25.33	25.35	25.32	25.35
3158	AMEX	PZT	Fri, Jun 5, 2020	25.26	25.33	25.25	25.32
3157	AMEX	PZT	Thu, Jun 4, 2020	25.34	25.34	25.28	25.29
3156	AMEX	PZT	Wed, Jun 3, 2020	25.34	25.37	25.25	25.31
3155	AMEX	PZT	Tue, Jun 2, 2020	25.33	25.54	25.25	25.29
3154	AMEX	PZT	Mon, Jun 1, 2020	25.31	25.33	25.25	25.26
3153	AMEX	PZT	Fri, May 29, 2020	25.36	25.36	25.27	25.31
3152	AMEX	PZT	Thu, May 28, 2020	25.30	25.31	25.15	25.24
3151	AMEX	PZT	Wed, May 27, 2020	25.25	25.28	25.21	25.25
3150	AMEX	PZT	Tue, May 26, 2020	25.14	25.22	25.14	25.20
3149	AMEX	PZT	Fri, May 22, 2020	25.10	25.10	25.07	25.07
3148	AMEX	PZT	Thu, May 21, 2020	24.86	25.04	24.86	25.03
3147	AMEX	PZT	Wed, May 20, 2020	24.92	24.98	24.84	24.93
3146	AMEX	PZT	Tue, May 19, 2020	24.99	24.99	24.91	24.91
3145	AMEX	PZT	Mon, May 18, 2020	25.00	25.02	24.77	24.95
3144	AMEX	PZT	Fri, May 15, 2020	24.88	25.00	24.88	24.84
3143	AMEX	PZT	Thu, May 14, 2020	24.88	24.88	24.72	24.79
3142	AMEX	PZT	Wed, May 13, 2020	25.00	25.00	24.66	24.68
3141	AMEX	PZT	Tue, May 12, 2020	24.79	24.84	24.62	24.73
3140	AMEX	PZT	Mon, May 11, 2020	24.52	24.84	24.52	24.63
3139	AMEX	PZT	Fri, May 8, 2020	24.75	24.75	24.54	24.56
3138	AMEX	PZT	Thu, May 7, 2020	24.60	24.71	24.51	24.51
3137	AMEX	PZT	Wed, May 6, 2020	24.37	24.60	24.37	24.44
3136	AMEX	PZT	Tue, May 5, 2020	24.60	24.60	24.45	24.50
3135	AMEX	PZT	Mon, May 4, 2020	24.39	24.43	24.35	24.38
3134	AMEX	PZT	Fri, May 1, 2020	24.30	24.59	24.30	24.43
3133	AMEX	PZT	Thu, Apr 30, 2020	24.46	24.49	24.18	24.35
3132	AMEX	PZT	Wed, Apr 29, 2020	24.34	24.45	24.32	24.44
3131	AMEX	PZT	Tue, Apr 28, 2020	24.64	24.64	24.32	24.46
3130	AMEX	PZT	Mon, Apr 27, 2020	24.69	24.69	24.57	24.58
3129	AMEX	PZT	Fri, Apr 24, 2020	24.75	24.95	24.56	24.60
3128	AMEX	PZT	Thu, Apr 23, 2020	24.71	24.80	24.62	24.63
3127	AMEX	PZT	Wed, Apr 22, 2020	24.88	24.99	24.71	24.79
3126	AMEX	PZT	Tue, Apr 21, 2020	24.89	25.06	24.81	24.91
3125	AMEX	PZT	Mon, Apr 20, 2020	24.97	25.09	24.93	25.00
3124	AMEX	PZT	Fri, Apr 17, 2020	25.15	25.18	25.03	25.03
3123	AMEX	PZT	Thu, Apr 16, 2020	25.16	25.16	25.00	25.15
3122	AMEX	PZT	Wed, Apr 15, 2020	25.05	25.15	25.04	25.12
3121	AMEX	PZT	Tue, Apr 14, 2020	24.97	25.07	24.96	25.04
3120	AMEX	PZT	Mon, Apr 13, 2020	24.99	25.05	24.88	24.95
3119	AMEX	PZT	Thu, Apr 9, 2020	24.71	25.19	24.71	24.94
3118	AMEX	PZT	Wed, Apr 8, 2020	24.64	24.75	24.50	24.75
3117	AMEX	PZT	Tue, Apr 7, 2020	24.75	24.75	24.33	24.37
3116	AMEX	PZT	Mon, Apr 6, 2020	24.26	24.62	24.19	24.25
3115	AMEX	PZT	Fri, Apr 3, 2020	24.02	24.52	24.02	24.05
3114	AMEX	PZT	Thu, Apr 2, 2020	23.79	24.21	23.76	24.02
3113	AMEX	PZT	Wed, Apr 1, 2020	24.89	25.00	24.00	24.18
3112	AMEX	PZT	Tue, Mar 31, 2020	25.43	25.43	25.07	25.11
3111	AMEX	PZT	Mon, Mar 30, 2020	25.70	25.70	25.13	25.45
3110	AMEX	PZT	Fri, Mar 27, 2020	25.11	25.18	25.01	25.05
3109	AMEX	PZT	Thu, Mar 26, 2020	24.50	25.23	24.50	25.11
3108	AMEX	PZT	Wed, Mar 25, 2020	23.20	24.39	23.20	24.39
3107	AMEX	PZT	Tue, Mar 24, 2020	22.60	22.80	22.46	22.71
3106	AMEX	PZT	Mon, Mar 23, 2020	21.34	22.51	21.34	21.86
3105	AMEX	PZT	Fri, Mar 20, 2020	21.68	22.41	21.68	21.90
3104	AMEX	PZT	Thu, Mar 19, 2020	23.15	23.48	22.04	22.15
3103	AMEX	PZT	Wed, Mar 18, 2020	24.33	24.36	22.92	23.27
3102	AMEX	PZT	Tue, Mar 17, 2020	24.32	24.68	24.19	24.26
3101	AMEX	PZT	Mon, Mar 16, 2020	23.92	24.57	23.91	23.91
3100	AMEX	PZT	Fri, Mar 13, 2020	24.97	24.97	24.60	24.63
3099	AMEX	PZT	Thu, Mar 12, 2020	24.92	25.00	24.48	24.68
3098	AMEX	PZT	Wed, Mar 11, 2020	26.00	26.11	25.65	25.65
3097	AMEX	PZT	Tue, Mar 10, 2020	26.31	26.31	26.00	26.05
3096	AMEX	PZT	Mon, Mar 9, 2020	26.16	26.49	26.15	26.26
3095	AMEX	PZT	Fri, Mar 6, 2020	26.16	26.36	26.15	26.17
3094	AMEX	PZT	Thu, Mar 5, 2020	26.24	26.24	26.09	26.10
3093	AMEX	PZT	Wed, Mar 4, 2020	26.15	26.20	26.15	26.19
3092	AMEX	PZT	Tue, Mar 3, 2020	26.21	26.31	26.18	26.22
3091	AMEX	PZT	Mon, Mar 2, 2020	26.28	26.29	26.20	26.20
3090	AMEX	PZT	Fri, Feb 28, 2020	26.36	26.36	26.18	26.22
3089	AMEX	PZT	Thu, Feb 27, 2020	26.26	26.26	26.20	26.23
3088	AMEX	PZT	Wed, Feb 26, 2020	26.11	26.18	26.11	26.18
3087	AMEX	PZT	Tue, Feb 25, 2020	26.12	26.18	26.00	26.11
3086	AMEX	PZT	Mon, Feb 24, 2020	26.13	26.13	26.02	26.02
3085	AMEX	PZT	Fri, Feb 21, 2020	26.02	26.02	25.95	25.95
3084	AMEX	PZT	Thu, Feb 20, 2020	25.94	25.94	25.91	25.93
3083	AMEX	PZT	Wed, Feb 19, 2020	25.85	25.94	25.85	25.94
3082	AMEX	PZT	Tue, Feb 18, 2020	25.89	25.89	25.82	25.87
3081	AMEX	PZT	Fri, Feb 14, 2020	25.83	25.84	25.82	25.82
3080	AMEX	PZT	Thu, Feb 13, 2020	25.80	25.83	25.78	25.80
3079	AMEX	PZT	Wed, Feb 12, 2020	25.83	25.83	25.74	25.77
3078	AMEX	PZT	Tue, Feb 11, 2020	25.76	25.83	25.76	25.77
3077	AMEX	PZT	Mon, Feb 10, 2020	25.77	25.78	25.76	25.77
3076	AMEX	PZT	Fri, Feb 7, 2020	25.72	25.79	25.72	25.79
3075	AMEX	PZT	Thu, Feb 6, 2020	25.77	25.77	25.71	25.75
3074	AMEX	PZT	Wed, Feb 5, 2020	25.74	25.77	25.73	25.74
3073	AMEX	PZT	Tue, Feb 4, 2020	25.79	25.79	25.74	25.76
3072	AMEX	PZT	Mon, Feb 3, 2020	25.80	25.88	25.80	25.82
3071	AMEX	PZT	Fri, Jan 31, 2020	25.73	25.84	25.73	25.77
3070	AMEX	PZT	Thu, Jan 30, 2020	25.86	25.86	25.76	25.81
3069	AMEX	PZT	Wed, Jan 29, 2020	25.75	25.80	25.67	25.70
3068	AMEX	PZT	Tue, Jan 28, 2020	25.69	25.79	25.69	25.73
3067	AMEX	PZT	Mon, Jan 27, 2020	25.77	25.77	25.66	25.74
3066	AMEX	PZT	Fri, Jan 24, 2020	25.69	25.71	25.56	25.61
3065	AMEX	PZT	Thu, Jan 23, 2020	25.67	25.72	25.58	25.61
3064	AMEX	PZT	Wed, Jan 22, 2020	25.64	25.68	25.57	25.61
3063	AMEX	PZT	Tue, Jan 21, 2020	25.63	25.63	25.48	25.60
3062	AMEX	PZT	Fri, Jan 17, 2020	25.61	25.65	25.61	25.61
3061	AMEX	PZT	Thu, Jan 16, 2020	25.66	25.66	25.55	25.62
3060	AMEX	PZT	Wed, Jan 15, 2020	25.63	25.63	25.50	25.56
3059	AMEX	PZT	Tue, Jan 14, 2020	25.50	25.61	25.50	25.58
3058	AMEX	PZT	Mon, Jan 13, 2020	25.60	25.60	25.49	25.49
3057	AMEX	PZT	Fri, Jan 10, 2020	25.47	25.57	25.47	25.52
3056	AMEX	PZT	Thu, Jan 9, 2020	25.59	25.59	25.52	25.55
3055	AMEX	PZT	Wed, Jan 8, 2020	25.61	25.63	25.51	25.58
3054	AMEX	PZT	Tue, Jan 7, 2020	25.58	25.58	25.53	25.54
3053	AMEX	PZT	Mon, Jan 6, 2020	25.54	25.56	25.49	25.55
3052	AMEX	PZT	Fri, Jan 3, 2020	25.49	25.50	25.44	25.50
3051	AMEX	PZT	Thu, Jan 2, 2020	25.44	25.44	25.33	25.42
3050	AMEX	PZT	Tue, Dec 31, 2019	25.38	25.39	25.32	25.35
3049	AMEX	PZT	Mon, Dec 30, 2019	25.35	25.38	25.32	25.33
3048	AMEX	PZT	Fri, Dec 27, 2019	25.32	25.34	25.32	25.34
3047	AMEX	PZT	Thu, Dec 26, 2019	25.34	25.37	25.32	25.32
3046	AMEX	PZT	Tue, Dec 24, 2019	25.31	25.34	25.31	25.34
3045	AMEX	PZT	Mon, Dec 23, 2019	25.34	25.34	25.33	25.34
3044	AMEX	PZT	Fri, Dec 20, 2019	25.32	25.39	25.30	25.35
3043	AMEX	PZT	Thu, Dec 19, 2019	25.39	25.40	25.35	25.38
3042	AMEX	PZT	Wed, Dec 18, 2019	25.38	25.45	25.37	25.37
3041	AMEX	PZT	Tue, Dec 17, 2019	25.42	25.44	25.39	25.41
3040	AMEX	PZT	Mon, Dec 16, 2019	25.45	25.45	25.31	25.38
3039	AMEX	PZT	Fri, Dec 13, 2019	25.39	25.45	25.39	25.39
3038	AMEX	PZT	Thu, Dec 12, 2019	25.49	25.49	25.35	25.35
3037	AMEX	PZT	Wed, Dec 11, 2019	25.45	25.47	25.44	25.47
3036	AMEX	PZT	Tue, Dec 10, 2019	25.45	25.46	25.35	25.44
3035	AMEX	PZT	Mon, Dec 9, 2019	25.47	25.47	25.40	25.43
3034	AMEX	PZT	Fri, Dec 6, 2019	25.41	25.41	25.36	25.39
3033	AMEX	PZT	Thu, Dec 5, 2019	25.38	25.38	25.34	25.37
3032	AMEX	PZT	Wed, Dec 4, 2019	25.42	25.42	25.35	25.37
3031	AMEX	PZT	Tue, Dec 3, 2019	25.36	25.41	25.34	25.40
3030	AMEX	PZT	Mon, Dec 2, 2019	25.36	25.55	25.30	25.33
3029	AMEX	PZT	Fri, Nov 29, 2019	25.44	25.44	25.30	25.30
3028	AMEX	PZT	Wed, Nov 27, 2019	25.44	25.45	25.32	25.40
3027	AMEX	PZT	Tue, Nov 26, 2019	25.42	25.42	25.36	25.38
3026	AMEX	PZT	Mon, Nov 25, 2019	25.41	25.41	25.28	25.36
3025	AMEX	PZT	Fri, Nov 22, 2019	25.25	25.30	25.25	25.29
3024	AMEX	PZT	Thu, Nov 21, 2019	25.30	25.30	25.27	25.28
3023	AMEX	PZT	Wed, Nov 20, 2019	25.27	25.30	25.26	25.28
3022	AMEX	PZT	Tue, Nov 19, 2019	25.26	25.30	25.26	25.26
3021	AMEX	PZT	Mon, Nov 18, 2019	25.28	25.30	25.23	25.27
3020	AMEX	PZT	Fri, Nov 15, 2019	25.32	25.34	25.28	25.31
3019	AMEX	PZT	Thu, Nov 14, 2019	25.29	25.30	25.29	25.29
3018	AMEX	PZT	Wed, Nov 13, 2019	25.24	25.29	25.23	25.25
3017	AMEX	PZT	Tue, Nov 12, 2019	25.21	25.25	25.16	25.23
3016	AMEX	PZT	Mon, Nov 11, 2019	25.22	25.24	25.20	25.23
3015	AMEX	PZT	Fri, Nov 8, 2019	25.22	25.25	25.20	25.20
3014	AMEX	PZT	Thu, Nov 7, 2019	25.30	25.31	25.18	25.22
3013	AMEX	PZT	Wed, Nov 6, 2019	25.31	25.34	25.31	25.32
3012	AMEX	PZT	Tue, Nov 5, 2019	25.34	25.35	25.28	25.32
3011	AMEX	PZT	Mon, Nov 4, 2019	25.40	25.40	25.36	25.38
3010	AMEX	PZT	Fri, Nov 1, 2019	25.41	25.41	25.38	25.38
3009	AMEX	PZT	Thu, Oct 31, 2019	25.37	25.40	25.34	25.38
3008	AMEX	PZT	Wed, Oct 30, 2019	25.31	25.31	25.28	25.28
3007	AMEX	PZT	Tue, Oct 29, 2019	25.29	25.29	25.26	25.27
3006	AMEX	PZT	Mon, Oct 28, 2019	25.30	25.33	25.26	25.28
3005	AMEX	PZT	Fri, Oct 25, 2019	25.33	25.33	25.26	25.30
3004	AMEX	PZT	Thu, Oct 24, 2019	25.26	25.32	25.26	25.29
3003	AMEX	PZT	Wed, Oct 23, 2019	25.34	25.37	25.31	25.33
3002	AMEX	PZT	Tue, Oct 22, 2019	25.33	25.36	25.32	25.33
3001	AMEX	PZT	Mon, Oct 21, 2019	25.40	25.40	25.31	25.33
3000	AMEX	PZT	Fri, Oct 18, 2019	25.45	25.45	25.39	25.42
2999	AMEX	PZT	Thu, Oct 17, 2019	25.48	25.50	25.45	25.46
2998	AMEX	PZT	Wed, Oct 16, 2019	25.50	25.52	25.43	25.47
2997	AMEX	PZT	Tue, Oct 15, 2019	25.53	25.56	25.43	25.49
2996	AMEX	PZT	Mon, Oct 14, 2019	25.56	25.57	25.54	25.55
2995	AMEX	PZT	Fri, Oct 11, 2019	25.61	25.61	25.50	25.53
2994	AMEX	PZT	Thu, Oct 10, 2019	25.60	25.65	25.60	25.60
2993	AMEX	PZT	Wed, Oct 9, 2019	25.70	25.70	25.61	25.63
2992	AMEX	PZT	Tue, Oct 8, 2019	25.63	25.67	25.60	25.64
2991	AMEX	PZT	Mon, Oct 7, 2019	25.61	25.66	25.59	25.60
2990	AMEX	PZT	Fri, Oct 4, 2019	25.60	25.64	25.59	25.61
2989	AMEX	PZT	Thu, Oct 3, 2019	25.57	25.61	25.55	25.57
2988	AMEX	PZT	Wed, Oct 2, 2019	25.55	25.55	25.50	25.51
2987	AMEX	PZT	Tue, Oct 1, 2019	25.47	25.48	25.39	25.46
2986	AMEX	PZT	Mon, Sep 30, 2019	25.51	25.51	25.43	25.44
2985	AMEX	PZT	Fri, Sep 27, 2019	25.48	25.51	25.43	25.46
2984	AMEX	PZT	Thu, Sep 26, 2019	25.51	25.52	25.43	25.46
2983	AMEX	PZT	Wed, Sep 25, 2019	25.52	25.52	25.45	25.46
2982	AMEX	PZT	Tue, Sep 24, 2019	25.50	25.51	25.43	25.49
2981	AMEX	PZT	Mon, Sep 23, 2019	25.45	25.54	25.36	25.44
2980	AMEX	PZT	Fri, Sep 20, 2019	25.42	25.42	25.26	25.38
2979	AMEX	PZT	Thu, Sep 19, 2019	25.41	25.42	25.24	25.36
2978	AMEX	PZT	Wed, Sep 18, 2019	25.33	25.37	25.25	25.33
2977	AMEX	PZT	Tue, Sep 17, 2019	25.28	25.28	25.19	25.25
2976	AMEX	PZT	Mon, Sep 16, 2019	25.32	25.33	25.17	25.27
2975	AMEX	PZT	Fri, Sep 13, 2019	25.46	25.46	25.19	25.27
2974	AMEX	PZT	Thu, Sep 12, 2019	25.46	25.53	25.40	25.45
2973	AMEX	PZT	Wed, Sep 11, 2019	25.56	25.58	25.50	25.50
2972	AMEX	PZT	Tue, Sep 10, 2019	25.60	25.65	25.56	25.56
2971	AMEX	PZT	Mon, Sep 9, 2019	25.61	25.66	25.61	25.66
2970	AMEX	PZT	Fri, Sep 6, 2019	25.73	25.73	25.62	25.67
2969	AMEX	PZT	Thu, Sep 5, 2019	25.71	25.76	25.67	25.68
2968	AMEX	PZT	Wed, Sep 4, 2019	25.77	25.79	25.70	25.75
2967	AMEX	PZT	Tue, Sep 3, 2019	25.91	25.91	25.67	25.77
2966	AMEX	PZT	Fri, Aug 30, 2019	25.76	25.79	25.62	25.62
2965	AMEX	PZT	Thu, Aug 29, 2019	25.73	25.79	25.66	25.73
2964	AMEX	PZT	Wed, Aug 28, 2019	25.77	25.77	25.70	25.72
2963	AMEX	PZT	Tue, Aug 27, 2019	25.70	25.73	25.63	25.67
2962	AMEX	PZT	Mon, Aug 26, 2019	25.61	25.68	25.61	25.61
2961	AMEX	PZT	Fri, Aug 23, 2019	25.68	25.68	25.64	25.66
2960	AMEX	PZT	Thu, Aug 22, 2019	25.70	25.70	25.65	25.65
2959	AMEX	PZT	Wed, Aug 21, 2019	25.69	25.72	25.67	25.67
2958	AMEX	PZT	Tue, Aug 20, 2019	25.72	25.72	25.64	25.71
2957	AMEX	PZT	Mon, Aug 19, 2019	25.68	25.72	25.64	25.69
2956	AMEX	PZT	Fri, Aug 16, 2019	25.78	25.79	25.73	25.78
2955	AMEX	PZT	Thu, Aug 15, 2019	25.69	25.82	25.69	25.76
2954	AMEX	PZT	Wed, Aug 14, 2019	25.70	25.78	25.70	25.74
2953	AMEX	PZT	Tue, Aug 13, 2019	25.86	25.86	25.61	25.61
2952	AMEX	PZT	Mon, Aug 12, 2019	25.62	25.63	25.58	25.61
2951	AMEX	PZT	Fri, Aug 9, 2019	25.54	25.58	25.51	25.51
2950	AMEX	PZT	Thu, Aug 8, 2019	25.43	25.58	25.43	25.52
2949	AMEX	PZT	Wed, Aug 7, 2019	25.56	25.56	25.38	25.38
2948	AMEX	PZT	Tue, Aug 6, 2019	25.47	25.47	25.38	25.43
2947	AMEX	PZT	Mon, Aug 5, 2019	25.36	25.40	25.33	25.33
2946	AMEX	PZT	Fri, Aug 2, 2019	25.37	25.37	25.24	25.31
2945	AMEX	PZT	Thu, Aug 1, 2019	25.19	25.31	25.17	25.27
2944	AMEX	PZT	Wed, Jul 31, 2019	25.24	25.24	25.21	25.22
2943	AMEX	PZT	Tue, Jul 30, 2019	25.21	25.22	25.20	25.21
2942	AMEX	PZT	Mon, Jul 29, 2019	25.23	25.23	25.18	25.20
2941	AMEX	PZT	Fri, Jul 26, 2019	25.18	25.20	25.05	25.20
2940	AMEX	PZT	Thu, Jul 25, 2019	25.20	25.22	25.05	25.08
2939	AMEX	PZT	Wed, Jul 24, 2019	25.15	25.18	25.09	25.12
2938	AMEX	PZT	Tue, Jul 23, 2019	25.07	25.17	25.07	25.12
2937	AMEX	PZT	Mon, Jul 22, 2019	25.14	25.19	25.09	25.19
2936	AMEX	PZT	Fri, Jul 19, 2019	25.15	25.21	25.15	25.19
2935	AMEX	PZT	Thu, Jul 18, 2019	25.15	25.18	25.15	25.18
2934	AMEX	PZT	Wed, Jul 17, 2019	25.19	25.19	25.11	25.16
2933	AMEX	PZT	Tue, Jul 16, 2019	25.13	25.15	25.10	25.13
2932	AMEX	PZT	Mon, Jul 15, 2019	25.18	25.18	25.10	25.14
2931	AMEX	PZT	Fri, Jul 12, 2019	25.12	25.15	25.10	25.15
2930	AMEX	PZT	Thu, Jul 11, 2019	25.15	25.15	25.11	25.12
2929	AMEX	PZT	Wed, Jul 10, 2019	25.20	25.21	25.12	25.12
2928	AMEX	PZT	Tue, Jul 9, 2019	25.08	25.20	25.08	25.15
2927	AMEX	PZT	Mon, Jul 8, 2019	25.16	25.20	25.15	25.15
2926	AMEX	PZT	Fri, Jul 5, 2019	25.16	25.18	25.13	25.13
2925	AMEX	PZT	Wed, Jul 3, 2019	25.16	25.18	25.14	25.18
2924	AMEX	PZT	Tue, Jul 2, 2019	25.09	25.17	25.09	25.17
2923	AMEX	PZT	Mon, Jul 1, 2019	25.14	25.14	25.07	25.11
2922	AMEX	PZT	Fri, Jun 28, 2019	25.13	25.13	25.06	25.07
2921	AMEX	PZT	Thu, Jun 27, 2019	25.10	25.12	25.07	25.07
2920	AMEX	PZT	Wed, Jun 26, 2019	25.13	25.13	25.00	25.04
2919	AMEX	PZT	Tue, Jun 25, 2019	25.10	25.10	25.05	25.06
2918	AMEX	PZT	Mon, Jun 24, 2019	25.09	25.09	25.05	25.05
2917	AMEX	PZT	Fri, Jun 21, 2019	25.10	25.10	25.00	25.00
2916	AMEX	PZT	Thu, Jun 20, 2019	24.95	25.12	24.95	25.08
2915	AMEX	PZT	Wed, Jun 19, 2019	25.05	25.07	24.99	25.01
2914	AMEX	PZT	Tue, Jun 18, 2019	25.04	25.07	24.94	25.01
2913	AMEX	PZT	Mon, Jun 17, 2019	25.01	25.06	24.98	25.01
2912	AMEX	PZT	Fri, Jun 14, 2019	25.00	25.02	24.91	24.99
2911	AMEX	PZT	Thu, Jun 13, 2019	24.96	25.09	24.96	25.01
2910	AMEX	PZT	Wed, Jun 12, 2019	25.03	25.06	25.03	25.05
2909	AMEX	PZT	Tue, Jun 11, 2019	25.07	25.07	25.01	25.01
2908	AMEX	PZT	Mon, Jun 10, 2019	24.96	25.08	24.96	24.96
2907	AMEX	PZT	Fri, Jun 7, 2019	25.09	25.11	24.95	25.05
2906	AMEX	PZT	Thu, Jun 6, 2019	25.06	25.09	24.93	25.01
2905	AMEX	PZT	Wed, Jun 5, 2019	25.10	25.10	24.95	25.01
2904	AMEX	PZT	Tue, Jun 4, 2019	25.10	25.11	25.01	25.01
2903	AMEX	PZT	Mon, Jun 3, 2019	25.12	25.12	24.97	25.06
2902	AMEX	PZT	Fri, May 31, 2019	25.10	25.10	24.95	25.01
2901	AMEX	PZT	Thu, May 30, 2019	24.96	25.01	24.95	24.97
2900	AMEX	PZT	Wed, May 29, 2019	24.97	25.01	24.94	24.99
2899	AMEX	PZT	Tue, May 28, 2019	24.97	24.97	24.86	24.94
2898	AMEX	PZT	Fri, May 24, 2019	24.88	24.93	24.87	24.91
2897	AMEX	PZT	Thu, May 23, 2019	24.94	24.95	24.86	24.91
2896	AMEX	PZT	Wed, May 22, 2019	24.90	24.92	24.86	24.90
2895	AMEX	PZT	Tue, May 21, 2019	24.90	24.95	24.86	24.86
2894	AMEX	PZT	Mon, May 20, 2019	24.95	24.98	24.86	24.91
2893	AMEX	PZT	Fri, May 17, 2019	25.00	25.05	24.97	24.92
2892	AMEX	PZT	Thu, May 16, 2019	25.01	25.02	24.96	24.99
2891	AMEX	PZT	Wed, May 15, 2019	25.05	25.05	25.00	25.03
2890	AMEX	PZT	Tue, May 14, 2019	24.94	24.97	24.91	24.95
2889	AMEX	PZT	Mon, May 13, 2019	24.96	24.99	24.90	24.94
2888	AMEX	PZT	Fri, May 10, 2019	24.93	24.95	24.83	24.89
2887	AMEX	PZT	Thu, May 9, 2019	24.95	24.95	24.90	24.92
2886	AMEX	PZT	Wed, May 8, 2019	24.90	24.90	24.85	24.85
2885	AMEX	PZT	Tue, May 7, 2019	24.79	24.87	24.73	24.84
2884	AMEX	PZT	Mon, May 6, 2019	24.87	24.87	24.84	24.84
2883	AMEX	PZT	Fri, May 3, 2019	24.80	24.81	24.67	24.73
2882	AMEX	PZT	Thu, May 2, 2019	24.79	24.79	24.74	24.76
2881	AMEX	PZT	Wed, May 1, 2019	24.79	24.79	24.65	24.75
2880	AMEX	PZT	Tue, Apr 30, 2019	24.74	24.75	24.63	24.70
2879	AMEX	PZT	Mon, Apr 29, 2019	24.72	24.75	24.70	24.74
2878	AMEX	PZT	Fri, Apr 26, 2019	24.70	24.71	24.64	24.64
2877	AMEX	PZT	Thu, Apr 25, 2019	24.64	24.67	24.59	24.59
2876	AMEX	PZT	Wed, Apr 24, 2019	24.62	24.66	24.62	24.63
2875	AMEX	PZT	Tue, Apr 23, 2019	24.54	24.56	24.51	24.56
2874	AMEX	PZT	Mon, Apr 22, 2019	24.53	24.53	24.46	24.48
2873	AMEX	PZT	Thu, Apr 18, 2019	24.48	24.55	24.47	24.48
2872	AMEX	PZT	Wed, Apr 17, 2019	24.60	24.60	24.52	24.53
2871	AMEX	PZT	Tue, Apr 16, 2019	24.58	24.58	24.51	24.57
2870	AMEX	PZT	Mon, Apr 15, 2019	24.50	24.61	24.50	24.61
2869	AMEX	PZT	Fri, Apr 12, 2019	24.57	24.59	24.49	24.51
2868	AMEX	PZT	Thu, Apr 11, 2019	24.55	24.58	24.50	24.55
2867	AMEX	PZT	Wed, Apr 10, 2019	24.56	24.56	24.50	24.54
2866	AMEX	PZT	Tue, Apr 9, 2019	24.56	24.56	24.46	24.54
2865	AMEX	PZT	Mon, Apr 8, 2019	24.51	24.56	24.47	24.53
2864	AMEX	PZT	Fri, Apr 5, 2019	24.32	24.53	24.32	24.53
2863	AMEX	PZT	Thu, Apr 4, 2019	24.44	24.53	24.29	24.29
2862	AMEX	PZT	Wed, Apr 3, 2019	24.54	24.61	24.51	24.51
2861	AMEX	PZT	Tue, Apr 2, 2019	24.61	24.61	24.56	24.59
2860	AMEX	PZT	Mon, Apr 1, 2019	24.60	24.63	24.50	24.58
2859	AMEX	PZT	Fri, Mar 29, 2019	24.61	24.61	24.53	24.56
2858	AMEX	PZT	Thu, Mar 28, 2019	24.58	24.60	24.56	24.56
2857	AMEX	PZT	Wed, Mar 27, 2019	24.58	24.60	24.49	24.53
2856	AMEX	PZT	Tue, Mar 26, 2019	24.52	24.53	24.52	24.53
2855	AMEX	PZT	Mon, Mar 25, 2019	24.50	24.55	24.41	24.50
2854	AMEX	PZT	Fri, Mar 22, 2019	24.41	24.45	24.38	24.44
2853	AMEX	PZT	Thu, Mar 21, 2019	24.29	24.42	24.29	24.36
2852	AMEX	PZT	Wed, Mar 20, 2019	24.29	24.30	24.27	24.30
2851	AMEX	PZT	Tue, Mar 19, 2019	24.22	24.26	24.22	24.26
2850	AMEX	PZT	Mon, Mar 18, 2019	24.31	24.31	24.21	24.27
2849	AMEX	PZT	Fri, Mar 15, 2019	24.23	24.33	24.23	24.26
2848	AMEX	PZT	Thu, Mar 14, 2019	24.33	24.33	24.26	24.26
2847	AMEX	PZT	Wed, Mar 13, 2019	24.32	24.32	24.22	24.28
2846	AMEX	PZT	Tue, Mar 12, 2019	24.25	24.31	24.20	24.31
2845	AMEX	PZT	Mon, Mar 11, 2019	24.17	24.24	24.17	24.23
2844	AMEX	PZT	Fri, Mar 8, 2019	24.25	24.25	24.15	24.23
2843	AMEX	PZT	Thu, Mar 7, 2019	24.18	24.18	24.10	24.14
2842	AMEX	PZT	Wed, Mar 6, 2019	24.03	24.20	24.03	24.14
2841	AMEX	PZT	Tue, Mar 5, 2019	24.13	24.14	24.01	24.09
2840	AMEX	PZT	Mon, Mar 4, 2019	23.97	24.10	23.97	24.10
2839	AMEX	PZT	Fri, Mar 1, 2019	24.15	24.15	24.03	24.04
2838	AMEX	PZT	Thu, Feb 28, 2019	24.19	24.19	23.97	24.04
2837	AMEX	PZT	Wed, Feb 27, 2019	24.11	24.11	24.08	24.08
2836	AMEX	PZT	Tue, Feb 26, 2019	24.11	24.15	24.06	24.06
2835	AMEX	PZT	Mon, Feb 25, 2019	24.10	24.10	24.06	24.08
2834	AMEX	PZT	Fri, Feb 22, 2019	24.00	24.09	24.00	24.04
2833	AMEX	PZT	Thu, Feb 21, 2019	24.00	24.08	24.00	24.02
2832	AMEX	PZT	Wed, Feb 20, 2019	24.04	24.07	24.02	24.07
2831	AMEX	PZT	Tue, Feb 19, 2019	23.95	24.04	23.94	24.03
2830	AMEX	PZT	Fri, Feb 15, 2019	24.03	24.06	24.01	24.04
2829	AMEX	PZT	Thu, Feb 14, 2019	24.09	24.09	24.00	24.05
2828	AMEX	PZT	Wed, Feb 13, 2019	24.01	24.07	24.00	24.05
2827	AMEX	PZT	Tue, Feb 12, 2019	24.09	24.09	24.04	24.07
2826	AMEX	PZT	Mon, Feb 11, 2019	24.07	24.10	24.06	24.08
2825	AMEX	PZT	Fri, Feb 8, 2019	24.05	24.08	24.02	24.06
2824	AMEX	PZT	Thu, Feb 7, 2019	23.96	24.07	23.96	24.05
2823	AMEX	PZT	Wed, Feb 6, 2019	23.98	24.00	23.94	23.97
2822	AMEX	PZT	Tue, Feb 5, 2019	23.99	23.99	23.93	23.96
2821	AMEX	PZT	Mon, Feb 4, 2019	23.92	24.01	23.92	23.93
2820	AMEX	PZT	Fri, Feb 1, 2019	24.02	24.02	23.95	23.99
2819	AMEX	PZT	Thu, Jan 31, 2019	24.00	24.00	23.94	23.99
2818	AMEX	PZT	Wed, Jan 30, 2019	23.84	23.90	23.82	23.89
2817	AMEX	PZT	Tue, Jan 29, 2019	23.90	23.95	23.80	23.87
2816	AMEX	PZT	Mon, Jan 28, 2019	23.86	23.90	23.78	23.85
2815	AMEX	PZT	Fri, Jan 25, 2019	23.88	23.88	23.75	23.80
2814	AMEX	PZT	Thu, Jan 24, 2019	23.88	23.90	23.75	23.88
2813	AMEX	PZT	Wed, Jan 23, 2019	23.76	23.88	23.76	23.82
2812	AMEX	PZT	Tue, Jan 22, 2019	23.83	23.95	23.80	23.80
2811	AMEX	PZT	Fri, Jan 18, 2019	23.96	23.96	23.91	23.89
2810	AMEX	PZT	Thu, Jan 17, 2019	23.93	24.00	23.91	23.95
2809	AMEX	PZT	Wed, Jan 16, 2019	23.96	23.99	23.92	23.96
2808	AMEX	PZT	Tue, Jan 15, 2019	24.00	24.00	23.96	23.96
2807	AMEX	PZT	Mon, Jan 14, 2019	24.03	24.03	23.96	23.99
2806	AMEX	PZT	Fri, Jan 11, 2019	23.90	23.96	23.90	23.96
2805	AMEX	PZT	Thu, Jan 10, 2019	23.91	23.99	23.90	23.95
2804	AMEX	PZT	Wed, Jan 9, 2019	23.98	23.98	23.90	23.90
2803	AMEX	PZT	Tue, Jan 8, 2019	23.95	24.01	23.94	23.95
2802	AMEX	PZT	Mon, Jan 7, 2019	24.06	24.06	23.90	23.93
2801	AMEX	PZT	Fri, Jan 4, 2019	23.91	23.97	23.89	23.89
2800	AMEX	PZT	Thu, Jan 3, 2019	23.90	23.95	23.90	23.95
2799	AMEX	PZT	Wed, Jan 2, 2019	23.83	23.96	23.83	23.94
2798	AMEX	PZT	Mon, Dec 31, 2018	23.96	23.98	23.62	23.80
2797	AMEX	PZT	Fri, Dec 28, 2018	23.81	23.90	23.77	23.87
2796	AMEX	PZT	Thu, Dec 27, 2018	23.90	23.98	23.78	23.81
2795	AMEX	PZT	Wed, Dec 26, 2018	23.90	23.95	23.89	23.89
2794	AMEX	PZT	Mon, Dec 24, 2018	23.90	23.90	23.77	23.85
2793	AMEX	PZT	Fri, Dec 21, 2018	23.77	23.90	23.77	23.81
2792	AMEX	PZT	Thu, Dec 20, 2018	23.89	23.89	23.75	23.87
2791	AMEX	PZT	Wed, Dec 19, 2018	23.82	23.87	23.82	23.87
2790	AMEX	PZT	Tue, Dec 18, 2018	23.72	23.87	23.72	23.83
2789	AMEX	PZT	Mon, Dec 17, 2018	23.61	23.76	23.61	23.76
2788	AMEX	PZT	Fri, Dec 14, 2018	23.76	23.82	23.67	23.71
2787	AMEX	PZT	Thu, Dec 13, 2018	23.83	23.84	23.63	23.72
2786	AMEX	PZT	Wed, Dec 12, 2018	23.59	23.80	23.59	23.72
2785	AMEX	PZT	Tue, Dec 11, 2018	23.62	23.79	23.62	23.79
2784	AMEX	PZT	Mon, Dec 10, 2018	23.72	23.84	23.65	23.75
2783	AMEX	PZT	Fri, Dec 7, 2018	23.82	23.82	23.69	23.69
2782	AMEX	PZT	Thu, Dec 6, 2018	23.63	23.80	23.63	23.72
2781	AMEX	PZT	Tue, Dec 4, 2018	23.55	23.75	23.53	23.75
2780	AMEX	PZT	Mon, Dec 3, 2018	23.57	23.57	23.45	23.55
2779	AMEX	PZT	Fri, Nov 30, 2018	23.54	23.55	23.49	23.55
2778	AMEX	PZT	Thu, Nov 29, 2018	23.41	23.54	23.41	23.43
2777	AMEX	PZT	Wed, Nov 28, 2018	23.43	23.58	23.43	23.43
2776	AMEX	PZT	Tue, Nov 27, 2018	23.39	23.58	23.39	23.39
2775	AMEX	PZT	Mon, Nov 26, 2018	23.40	23.58	23.40	23.41
2774	AMEX	PZT	Fri, Nov 23, 2018	23.43	23.57	23.40	23.40
2773	AMEX	PZT	Wed, Nov 21, 2018	23.38	23.47	23.37	23.38
2772	AMEX	PZT	Tue, Nov 20, 2018	23.38	23.54	23.38	23.53
2771	AMEX	PZT	Mon, Nov 19, 2018	23.39	23.41	23.34	23.37
2770	AMEX	PZT	Fri, Nov 16, 2018	23.40	23.54	23.37	23.45
2769	AMEX	PZT	Thu, Nov 15, 2018	23.50	23.50	23.39	23.39
2768	AMEX	PZT	Wed, Nov 14, 2018	23.37	23.44	23.32	23.42
2767	AMEX	PZT	Tue, Nov 13, 2018	23.36	23.40	23.34	23.40
2766	AMEX	PZT	Mon, Nov 12, 2018	23.43	23.43	23.36	23.36
2765	AMEX	PZT	Fri, Nov 9, 2018	23.47	23.50	23.32	23.50
2764	AMEX	PZT	Thu, Nov 8, 2018	23.42	23.42	23.27	23.31
2763	AMEX	PZT	Wed, Nov 7, 2018	23.43	23.44	23.26	23.29
2762	AMEX	PZT	Tue, Nov 6, 2018	23.28	23.35	23.24	23.24
2761	AMEX	PZT	Mon, Nov 5, 2018	23.42	23.42	23.41	23.41
2760	AMEX	PZT	Fri, Nov 2, 2018	23.41	23.41	23.27	23.34
2759	AMEX	PZT	Thu, Nov 1, 2018	23.37	23.44	23.30	23.39
2758	AMEX	PZT	Wed, Oct 31, 2018	23.61	23.61	23.33	23.39
2757	AMEX	PZT	Tue, Oct 30, 2018	23.45	23.45	23.35	23.35
2756	AMEX	PZT	Mon, Oct 29, 2018	23.45	23.52	23.39	23.42
2755	AMEX	PZT	Fri, Oct 26, 2018	23.40	23.52	23.40	23.40
2754	AMEX	PZT	Thu, Oct 25, 2018	23.51	23.51	23.42	23.42
2753	AMEX	PZT	Wed, Oct 24, 2018	23.49	23.54	23.34	23.37
2752	AMEX	PZT	Tue, Oct 23, 2018	23.48	23.48	23.48	23.48
2751	AMEX	PZT	Mon, Oct 22, 2018	23.31	23.46	23.31	23.42
2750	AMEX	PZT	Fri, Oct 19, 2018	23.43	23.48	23.30	23.42
2749	AMEX	PZT	Thu, Oct 18, 2018	23.48	23.48	23.30	23.42
2748	AMEX	PZT	Wed, Oct 17, 2018	23.42	23.48	23.40	23.48
2747	AMEX	PZT	Tue, Oct 16, 2018	23.30	23.46	23.30	23.31
2746	AMEX	PZT	Mon, Oct 15, 2018	23.36	23.41	23.36	23.36
2745	AMEX	PZT	Fri, Oct 12, 2018	23.37	23.45	23.37	23.42
2744	AMEX	PZT	Thu, Oct 11, 2018	23.36	23.60	23.36	23.52
2743	AMEX	PZT	Wed, Oct 10, 2018	23.43	23.58	23.30	23.34
2742	AMEX	PZT	Tue, Oct 9, 2018	23.43	23.66	23.33	23.33
2741	AMEX	PZT	Mon, Oct 8, 2018	23.49	23.59	23.42	23.42
2740	AMEX	PZT	Fri, Oct 5, 2018	23.50	23.63	23.50	23.60
2739	AMEX	PZT	Thu, Oct 4, 2018	23.63	23.63	23.51	23.51
2738	AMEX	PZT	Wed, Oct 3, 2018	23.76	23.76	23.56	23.57
2737	AMEX	PZT	Tue, Oct 2, 2018	23.77	23.77	23.65	23.71
2736	AMEX	PZT	Mon, Oct 1, 2018	23.72	23.75	23.56	23.69
2735	AMEX	PZT	Fri, Sep 28, 2018	23.59	23.72	23.55	23.58
2734	AMEX	PZT	Thu, Sep 27, 2018	23.59	23.79	23.56	23.65
2733	AMEX	PZT	Wed, Sep 26, 2018	23.61	23.66	23.54	23.58
2732	AMEX	PZT	Tue, Sep 25, 2018	23.63	23.67	23.60	23.61
2731	AMEX	PZT	Mon, Sep 24, 2018	23.68	23.72	23.65	23.71
2730	AMEX	PZT	Fri, Sep 21, 2018	23.69	23.78	23.69	23.63
2729	AMEX	PZT	Thu, Sep 20, 2018	23.73	23.75	23.69	23.70
2728	AMEX	PZT	Wed, Sep 19, 2018	23.69	23.83	23.69	23.69
2727	AMEX	PZT	Tue, Sep 18, 2018	23.73	23.77	23.69	23.70
2726	AMEX	PZT	Mon, Sep 17, 2018	23.89	23.89	23.69	23.70
2725	AMEX	PZT	Fri, Sep 14, 2018	23.76	23.87	23.74	23.74
2724	AMEX	PZT	Thu, Sep 13, 2018	23.83	23.94	23.81	23.93
2723	AMEX	PZT	Wed, Sep 12, 2018	23.89	23.91	23.81	23.82
2722	AMEX	PZT	Tue, Sep 11, 2018	23.81	23.97	23.81	23.97
2721	AMEX	PZT	Mon, Sep 10, 2018	23.75	23.75	23.75	23.75
2720	AMEX	PZT	Fri, Sep 7, 2018	24.04	24.04	23.84	23.84
2719	AMEX	PZT	Thu, Sep 6, 2018	23.97	24.03	23.86	23.88
2718	AMEX	PZT	Wed, Sep 5, 2018	23.86	23.86	23.86	23.86
2717	AMEX	PZT	Tue, Sep 4, 2018	23.96	24.10	23.77	24.10
2716	AMEX	PZT	Fri, Aug 31, 2018	24.00	24.07	23.95	24.00
2715	AMEX	PZT	Thu, Aug 30, 2018	23.95	24.02	23.82	23.82
2714	AMEX	PZT	Wed, Aug 29, 2018	23.87	23.88	23.85	23.87
2713	AMEX	PZT	Tue, Aug 28, 2018	24.15	24.15	23.85	23.86
2712	AMEX	PZT	Mon, Aug 27, 2018	23.86	23.94	23.85	23.90
2711	AMEX	PZT	Fri, Aug 24, 2018	23.95	24.00	23.94	23.94
2710	AMEX	PZT	Thu, Aug 23, 2018	23.91	24.00	23.90	23.90
2709	AMEX	PZT	Wed, Aug 22, 2018	23.87	24.04	23.87	23.94
2708	AMEX	PZT	Tue, Aug 21, 2018	23.87	23.96	23.87	23.96
2707	AMEX	PZT	Mon, Aug 20, 2018	23.98	23.98	23.78	23.93
2706	AMEX	PZT	Fri, Aug 17, 2018	23.88	24.02	23.88	23.99
2705	AMEX	PZT	Thu, Aug 16, 2018	23.88	23.97	23.82	23.90
2704	AMEX	PZT	Wed, Aug 15, 2018	24.05	24.05	23.81	23.86
2703	AMEX	PZT	Tue, Aug 14, 2018	23.90	24.02	23.90	24.01
2702	AMEX	PZT	Mon, Aug 13, 2018	23.98	23.98	23.80	23.86
2701	AMEX	PZT	Fri, Aug 10, 2018	23.85	23.90	23.85	23.90
2700	AMEX	PZT	Thu, Aug 9, 2018	23.80	23.96	23.80	23.90
2699	AMEX	PZT	Wed, Aug 8, 2018	23.83	23.88	23.79	23.84
2698	AMEX	PZT	Tue, Aug 7, 2018	23.90	23.98	23.90	23.90
2697	AMEX	PZT	Mon, Aug 6, 2018	23.90	23.96	23.90	23.96
2696	AMEX	PZT	Fri, Aug 3, 2018	23.84	24.01	23.84	23.90
2695	AMEX	PZT	Thu, Aug 2, 2018	23.84	24.00	23.84	23.90
2694	AMEX	PZT	Wed, Aug 1, 2018	23.96	23.96	23.80	23.84
2693	AMEX	PZT	Tue, Jul 31, 2018	24.01	24.01	23.88	23.96
2692	AMEX	PZT	Mon, Jul 30, 2018	24.01	24.01	23.86	24.00
2691	AMEX	PZT	Fri, Jul 27, 2018	23.85	24.02	23.79	23.79
2690	AMEX	PZT	Thu, Jul 26, 2018	23.88	23.97	23.88	23.96
2689	AMEX	PZT	Wed, Jul 25, 2018	23.85	23.98	23.85	23.89
2688	AMEX	PZT	Tue, Jul 24, 2018	23.89	24.04	23.85	23.99
2687	AMEX	PZT	Mon, Jul 23, 2018	24.07	24.07	23.94	23.94
2686	AMEX	PZT	Fri, Jul 20, 2018	24.12	24.12	24.01	24.05
2685	AMEX	PZT	Thu, Jul 19, 2018	24.02	24.03	24.01	24.01
2684	AMEX	PZT	Wed, Jul 18, 2018	24.12	24.12	23.95	24.02
2683	AMEX	PZT	Tue, Jul 17, 2018	24.07	24.08	24.04	24.05
2682	AMEX	PZT	Mon, Jul 16, 2018	24.05	24.09	24.05	24.05
2681	AMEX	PZT	Fri, Jul 13, 2018	24.05	24.09	24.04	24.05
2680	AMEX	PZT	Thu, Jul 12, 2018	24.10	24.10	24.00	24.03
2679	AMEX	PZT	Wed, Jul 11, 2018	23.99	24.09	23.94	24.04
2678	AMEX	PZT	Tue, Jul 10, 2018	23.98	24.08	23.95	23.99
2677	AMEX	PZT	Mon, Jul 9, 2018	24.05	24.05	24.05	24.05
2676	AMEX	PZT	Fri, Jul 6, 2018	23.98	24.05	23.97	24.04
2675	AMEX	PZT	Thu, Jul 5, 2018	0.00	0.00	0.00	23.91
2674	AMEX	PZT	Tue, Jul 3, 2018	23.95	23.97	23.91	23.91
2673	AMEX	PZT	Mon, Jul 2, 2018	23.95	23.95	23.91	23.95
2672	AMEX	PZT	Fri, Jun 29, 2018	23.95	23.95	23.95	23.95
2671	AMEX	PZT	Thu, Jun 28, 2018	23.95	23.95	23.85	23.85
2670	AMEX	PZT	Wed, Jun 27, 2018	23.95	23.95	23.90	23.95
2669	AMEX	PZT	Tue, Jun 26, 2018	23.90	23.95	23.90	23.90
2668	AMEX	PZT	Mon, Jun 25, 2018	23.92	23.92	23.91	23.91
2667	AMEX	PZT	Fri, Jun 22, 2018	23.91	23.94	23.91	23.93
2666	AMEX	PZT	Thu, Jun 21, 2018	23.87	24.08	23.85	23.91
2665	AMEX	PZT	Wed, Jun 20, 2018	24.02	24.03	24.00	24.03
2664	AMEX	PZT	Tue, Jun 19, 2018	23.90	24.09	23.89	24.07
2663	AMEX	PZT	Mon, Jun 18, 2018	23.97	24.00	23.92	23.97
2662	AMEX	PZT	Fri, Jun 15, 2018	23.95	24.07	23.92	24.07
2661	AMEX	PZT	Thu, Jun 14, 2018	23.98	24.13	23.90	23.90
2660	AMEX	PZT	Wed, Jun 13, 2018	24.02	24.02	24.00	24.00
2659	AMEX	PZT	Tue, Jun 12, 2018	23.98	24.03	23.98	24.03
2658	AMEX	PZT	Mon, Jun 11, 2018	24.04	24.04	23.97	23.99
2657	AMEX	PZT	Fri, Jun 8, 2018	24.02	24.07	23.98	24.03
2656	AMEX	PZT	Thu, Jun 7, 2018	24.03	24.10	23.97	24.10
2655	AMEX	PZT	Wed, Jun 6, 2018	24.08	24.08	24.00	24.00
2654	AMEX	PZT	Tue, Jun 5, 2018	24.10	24.10	23.97	23.97
2653	AMEX	PZT	Mon, Jun 4, 2018	23.95	24.07	23.95	23.97
2652	AMEX	PZT	Fri, Jun 1, 2018	24.04	24.06	23.98	24.06
2651	AMEX	PZT	Thu, May 31, 2018	24.15	24.15	24.09	24.09
2650	AMEX	PZT	Wed, May 30, 2018	24.05	24.07	23.94	24.05
2649	AMEX	PZT	Tue, May 29, 2018	23.98	24.10	23.96	24.05
2648	AMEX	PZT	Fri, May 25, 2018	23.83	23.95	23.83	23.93
2647	AMEX	PZT	Thu, May 24, 2018	23.94	23.94	23.84	23.88
2646	AMEX	PZT	Wed, May 23, 2018	23.93	23.93	23.83	23.90
2645	AMEX	PZT	Tue, May 22, 2018	23.79	23.89	23.79	23.80
2644	AMEX	PZT	Mon, May 21, 2018	23.91	23.91	23.80	23.80
2643	AMEX	PZT	Fri, May 18, 2018	23.87	23.97	23.87	23.92
2642	AMEX	PZT	Thu, May 17, 2018	23.93	23.93	23.85	23.87
2641	AMEX	PZT	Wed, May 16, 2018	23.89	23.93	23.85	23.93
2640	AMEX	PZT	Tue, May 15, 2018	23.93	24.01	23.85	23.88
2639	AMEX	PZT	Mon, May 14, 2018	23.94	24.01	23.94	24.01
2638	AMEX	PZT	Fri, May 11, 2018	23.96	23.96	23.91	23.91
2637	AMEX	PZT	Thu, May 10, 2018	23.96	23.96	23.92	23.93
2636	AMEX	PZT	Wed, May 9, 2018	23.95	23.96	23.87	23.96
2635	AMEX	PZT	Tue, May 8, 2018	23.91	23.95	23.89	23.90
2634	AMEX	PZT	Mon, May 7, 2018	24.00	24.00	23.91	23.95
2633	AMEX	PZT	Fri, May 4, 2018	23.93	23.98	23.89	23.94
2632	AMEX	PZT	Thu, May 3, 2018	23.89	23.89	23.89	23.89
2631	AMEX	PZT	Wed, May 2, 2018	23.82	23.86	23.79	23.86
2630	AMEX	PZT	Tue, May 1, 2018	23.82	23.82	23.73	23.78
2629	AMEX	PZT	Mon, Apr 30, 2018	23.86	23.86	23.86	23.86
2628	AMEX	PZT	Fri, Apr 27, 2018	23.75	23.79	23.75	23.79
2627	AMEX	PZT	Thu, Apr 26, 2018	23.81	23.81	23.71	23.81
2626	AMEX	PZT	Wed, Apr 25, 2018	23.83	23.83	23.73	23.77
2625	AMEX	PZT	Tue, Apr 24, 2018	23.83	23.91	23.83	23.83
2624	AMEX	PZT	Mon, Apr 23, 2018	23.89	23.93	23.83	23.84
2623	AMEX	PZT	Fri, Apr 20, 2018	23.96	23.96	23.96	23.96
2622	AMEX	PZT	Thu, Apr 19, 2018	23.95	24.00	23.95	24.00
2621	AMEX	PZT	Wed, Apr 18, 2018	23.95	23.97	23.95	23.95
2620	AMEX	PZT	Tue, Apr 17, 2018	23.95	23.96	23.95	23.96
2619	AMEX	PZT	Mon, Apr 16, 2018	23.99	24.02	23.95	24.02
2618	AMEX	PZT	Fri, Apr 13, 2018	24.03	24.03	23.97	23.97
2617	AMEX	PZT	Thu, Apr 12, 2018	24.01	24.02	23.96	23.96
2616	AMEX	PZT	Wed, Apr 11, 2018	24.05	24.07	23.96	23.96
2615	AMEX	PZT	Tue, Apr 10, 2018	23.95	23.99	23.95	23.99
2614	AMEX	PZT	Mon, Apr 9, 2018	24.04	24.04	23.99	23.99
2613	AMEX	PZT	Fri, Apr 6, 2018	23.93	23.98	23.92	23.95
2612	AMEX	PZT	Thu, Apr 5, 2018	24.00	24.00	23.92	23.98
2611	AMEX	PZT	Wed, Apr 4, 2018	24.04	24.04	23.93	23.95
2610	AMEX	PZT	Tue, Apr 3, 2018	23.93	23.99	23.92	23.99
2609	AMEX	PZT	Mon, Apr 2, 2018	23.92	23.99	23.92	23.97
2608	AMEX	PZT	Thu, Mar 29, 2018	23.99	24.00	23.96	23.99
2607	AMEX	PZT	Wed, Mar 28, 2018	23.98	23.99	23.95	23.97
2606	AMEX	PZT	Tue, Mar 27, 2018	23.94	23.99	23.92	23.92
2605	AMEX	PZT	Mon, Mar 26, 2018	23.87	23.98	23.87	23.93
2604	AMEX	PZT	Fri, Mar 23, 2018	23.88	23.97	23.86	23.87
2603	AMEX	PZT	Thu, Mar 22, 2018	23.98	23.98	23.89	23.94
2602	AMEX	PZT	Wed, Mar 21, 2018	23.96	23.96	23.85	23.87
2601	AMEX	PZT	Tue, Mar 20, 2018	23.91	23.91	23.85	23.90
2600	AMEX	PZT	Mon, Mar 19, 2018	23.94	24.00	23.86	23.86
2599	AMEX	PZT	Fri, Mar 16, 2018	24.01	24.03	23.94	24.02
2598	AMEX	PZT	Thu, Mar 15, 2018	23.99	24.01	23.90	23.90
2597	AMEX	PZT	Wed, Mar 14, 2018	23.97	23.98	23.91	23.98
2596	AMEX	PZT	Tue, Mar 13, 2018	23.95	23.96	23.91	23.92
2595	AMEX	PZT	Mon, Mar 12, 2018	23.97	24.02	23.97	23.98
2594	AMEX	PZT	Fri, Mar 9, 2018	23.91	23.99	23.91	23.97
2593	AMEX	PZT	Thu, Mar 8, 2018	24.04	24.04	23.90	23.90
2592	AMEX	PZT	Wed, Mar 7, 2018	23.99	24.01	23.86	23.94
2591	AMEX	PZT	Tue, Mar 6, 2018	23.95	24.00	23.95	23.95
2590	AMEX	PZT	Mon, Mar 5, 2018	23.97	24.00	23.97	23.98
2589	AMEX	PZT	Fri, Mar 2, 2018	23.96	23.99	23.94	23.94
2588	AMEX	PZT	Thu, Mar 1, 2018	24.00	24.00	23.93	23.94
2587	AMEX	PZT	Wed, Feb 28, 2018	23.90	24.00	23.89	23.90
2586	AMEX	PZT	Tue, Feb 27, 2018	23.95	23.96	23.83	23.88
2585	AMEX	PZT	Mon, Feb 26, 2018	23.94	23.98	23.92	23.95
2584	AMEX	PZT	Fri, Feb 23, 2018	24.02	24.02	23.92	23.93
2583	AMEX	PZT	Thu, Feb 22, 2018	23.98	23.99	23.98	23.99
2582	AMEX	PZT	Wed, Feb 21, 2018	23.99	24.02	23.94	23.94
2581	AMEX	PZT	Tue, Feb 20, 2018	24.07	24.07	23.99	23.99
2580	AMEX	PZT	Fri, Feb 16, 2018	24.05	24.09	24.05	24.07
2579	AMEX	PZT	Thu, Feb 15, 2018	24.05	24.10	24.05	24.05
2578	AMEX	PZT	Wed, Feb 14, 2018	24.12	24.12	24.03	24.05
2577	AMEX	PZT	Tue, Feb 13, 2018	24.10	24.15	24.01	24.01
2576	AMEX	PZT	Mon, Feb 12, 2018	24.03	24.16	24.03	24.04
2575	AMEX	PZT	Fri, Feb 9, 2018	24.18	24.18	24.00	24.12
2574	AMEX	PZT	Thu, Feb 8, 2018	24.13	24.19	24.06	24.06
2573	AMEX	PZT	Wed, Feb 7, 2018	24.16	24.28	24.07	24.07
2572	AMEX	PZT	Tue, Feb 6, 2018	24.22	24.22	24.00	24.17
2571	AMEX	PZT	Mon, Feb 5, 2018	24.00	24.14	24.00	24.09
2570	AMEX	PZT	Fri, Feb 2, 2018	24.16	24.16	24.01	24.01
2569	AMEX	PZT	Thu, Feb 1, 2018	24.20	24.26	24.03	24.04
2568	AMEX	PZT	Wed, Jan 31, 2018	24.25	24.32	24.20	24.20
2567	AMEX	PZT	Tue, Jan 30, 2018	24.14	24.25	24.14	24.23
2566	AMEX	PZT	Mon, Jan 29, 2018	24.44	24.44	24.19	24.19
2565	AMEX	PZT	Fri, Jan 26, 2018	24.34	24.44	24.34	24.39
2564	AMEX	PZT	Thu, Jan 25, 2018	24.49	24.50	24.19	24.41
2563	AMEX	PZT	Wed, Jan 24, 2018	24.34	24.49	24.17	24.48
2562	AMEX	PZT	Tue, Jan 23, 2018	24.48	24.56	24.43	24.52
2561	AMEX	PZT	Mon, Jan 22, 2018	24.57	24.57	24.35	24.44
2560	AMEX	PZT	Fri, Jan 19, 2018	24.45	24.59	24.45	24.46
2559	AMEX	PZT	Thu, Jan 18, 2018	24.54	24.54	24.46	24.46
2558	AMEX	PZT	Wed, Jan 17, 2018	24.57	24.57	24.46	24.46
2557	AMEX	PZT	Tue, Jan 16, 2018	24.64	24.64	24.43	24.60
2556	AMEX	PZT	Fri, Jan 12, 2018	24.35	24.52	24.35	24.52
2555	AMEX	PZT	Thu, Jan 11, 2018	24.44	24.53	24.44	24.51
2554	AMEX	PZT	Wed, Jan 10, 2018	24.55	24.55	24.49	24.49
2553	AMEX	PZT	Tue, Jan 9, 2018	24.64	24.65	24.49	24.49
2552	AMEX	PZT	Mon, Jan 8, 2018	24.64	24.65	24.59	24.62
2551	AMEX	PZT	Fri, Jan 5, 2018	24.64	24.65	24.58	24.65
2550	AMEX	PZT	Thu, Jan 4, 2018	24.60	24.63	24.57	24.60
2549	AMEX	PZT	Wed, Jan 3, 2018	24.54	24.64	24.54	24.64
2548	AMEX	PZT	Tue, Jan 2, 2018	24.67	24.70	24.51	24.61
2547	AMEX	PZT	Fri, Dec 29, 2017	24.69	24.69	24.63	24.66
2546	AMEX	PZT	Thu, Dec 28, 2017	24.50	24.67	24.46	24.65
2545	AMEX	PZT	Wed, Dec 27, 2017	24.54	24.63	24.45	24.55
2544	AMEX	PZT	Tue, Dec 26, 2017	24.53	24.63	24.33	24.43
2543	AMEX	PZT	Fri, Dec 22, 2017	24.50	24.51	24.45	24.46
2542	AMEX	PZT	Thu, Dec 21, 2017	24.46	24.55	24.25	24.55
2541	AMEX	PZT	Wed, Dec 20, 2017	24.41	24.48	24.40	24.43
2540	AMEX	PZT	Tue, Dec 19, 2017	24.40	24.58	24.33	24.40
2539	AMEX	PZT	Mon, Dec 18, 2017	24.45	24.61	24.40	24.55
2538	AMEX	PZT	Fri, Dec 15, 2017	24.68	24.68	24.63	24.63
2537	AMEX	PZT	Thu, Dec 14, 2017	24.49	24.73	24.49	24.71
2536	AMEX	PZT	Wed, Dec 13, 2017	24.50	24.70	24.48	24.70
2535	AMEX	PZT	Tue, Dec 12, 2017	24.51	24.64	24.51	24.54
2534	AMEX	PZT	Mon, Dec 11, 2017	24.39	24.71	24.39	24.54
2533	AMEX	PZT	Fri, Dec 8, 2017	24.70	24.70	24.62	24.63
2532	AMEX	PZT	Thu, Dec 7, 2017	24.67	24.73	24.49	24.66
2531	AMEX	PZT	Wed, Dec 6, 2017	24.48	24.69	24.48	24.68
2530	AMEX	PZT	Tue, Dec 5, 2017	24.34	24.50	24.34	24.50
2529	AMEX	PZT	Mon, Dec 4, 2017	24.45	24.45	24.38	24.38
2528	AMEX	PZT	Fri, Dec 1, 2017	24.45	24.56	24.33	24.44
2527	AMEX	PZT	Thu, Nov 30, 2017	24.32	24.32	24.16	24.28
2526	AMEX	PZT	Wed, Nov 29, 2017	24.22	24.33	24.21	24.29
2525	AMEX	PZT	Tue, Nov 28, 2017	24.36	24.36	24.28	24.33
2524	AMEX	PZT	Mon, Nov 27, 2017	24.42	24.42	24.38	24.41
2523	AMEX	PZT	Fri, Nov 24, 2017	24.44	24.44	24.41	24.43
2522	AMEX	PZT	Wed, Nov 22, 2017	24.47	24.47	24.38	24.47
2521	AMEX	PZT	Tue, Nov 21, 2017	24.51	24.51	24.44	24.48
2520	AMEX	PZT	Mon, Nov 20, 2017	24.44	24.59	24.44	24.52
2519	AMEX	PZT	Fri, Nov 17, 2017	24.58	24.58	24.50	24.58
2518	AMEX	PZT	Thu, Nov 16, 2017	24.56	24.62	24.56	24.62
2517	AMEX	PZT	Wed, Nov 15, 2017	24.55	24.59	24.55	24.57
2516	AMEX	PZT	Tue, Nov 14, 2017	24.55	24.60	24.55	24.58
2515	AMEX	PZT	Mon, Nov 13, 2017	24.59	24.61	24.55	24.60
2514	AMEX	PZT	Fri, Nov 10, 2017	24.66	24.66	24.55	24.55
2513	AMEX	PZT	Thu, Nov 9, 2017	24.72	24.72	24.59	24.66
2512	AMEX	PZT	Wed, Nov 8, 2017	24.70	24.70	24.69	24.70
2511	AMEX	PZT	Tue, Nov 7, 2017	24.60	24.67	24.60	24.64
2510	AMEX	PZT	Mon, Nov 6, 2017	24.54	24.62	24.54	24.60
2509	AMEX	PZT	Fri, Nov 3, 2017	24.48	24.56	24.48	24.49
2508	AMEX	PZT	Thu, Nov 2, 2017	24.53	24.53	24.49	24.49
2507	AMEX	PZT	Wed, Nov 1, 2017	24.50	24.51	24.46	24.49
2506	AMEX	PZT	Tue, Oct 31, 2017	24.53	24.54	24.38	24.47
2505	AMEX	PZT	Mon, Oct 30, 2017	24.55	24.55	24.49	24.49
2504	AMEX	PZT	Fri, Oct 27, 2017	24.54	24.54	24.42	24.42
2503	AMEX	PZT	Thu, Oct 26, 2017	24.45	24.53	24.44	24.49
2502	AMEX	PZT	Wed, Oct 25, 2017	24.52	24.52	24.47	24.50
2501	AMEX	PZT	Tue, Oct 24, 2017	24.53	24.59	24.52	24.54
2500	AMEX	PZT	Mon, Oct 23, 2017	24.59	24.59	24.57	24.57
2499	AMEX	PZT	Fri, Oct 20, 2017	24.57	24.64	24.57	24.62
2498	AMEX	PZT	Thu, Oct 19, 2017	24.66	24.71	24.66	24.67
2497	AMEX	PZT	Wed, Oct 18, 2017	24.80	24.80	24.59	24.66
2496	AMEX	PZT	Tue, Oct 17, 2017	24.64	24.68	24.63	24.68
2495	AMEX	PZT	Mon, Oct 16, 2017	24.59	24.65	24.58	24.65
2494	AMEX	PZT	Fri, Oct 13, 2017	24.64	24.64	24.53	24.61
2493	AMEX	PZT	Thu, Oct 12, 2017	24.52	24.61	24.52	24.61
2492	AMEX	PZT	Wed, Oct 11, 2017	24.50	24.64	24.50	24.63
2491	AMEX	PZT	Tue, Oct 10, 2017	24.61	24.61	24.45	24.61
2490	AMEX	PZT	Mon, Oct 9, 2017	24.61	24.61	24.50	24.50
2489	AMEX	PZT	Fri, Oct 6, 2017	24.43	24.46	24.33	24.45
2488	AMEX	PZT	Thu, Oct 5, 2017	24.55	24.56	24.47	24.49
2487	AMEX	PZT	Wed, Oct 4, 2017	24.53	24.53	24.49	24.49
2486	AMEX	PZT	Tue, Oct 3, 2017	24.51	24.51	24.40	24.51
2485	AMEX	PZT	Mon, Oct 2, 2017	24.53	24.53	24.45	24.45
2484	AMEX	PZT	Fri, Sep 29, 2017	24.50	24.50	24.41	24.44
2483	AMEX	PZT	Thu, Sep 28, 2017	24.48	24.48	24.42	24.45
2482	AMEX	PZT	Wed, Sep 27, 2017	24.42	24.54	24.42	24.53
2481	AMEX	PZT	Tue, Sep 26, 2017	24.45	24.57	24.45	24.57
2480	AMEX	PZT	Mon, Sep 25, 2017	24.58	24.58	24.58	24.58
2479	AMEX	PZT	Fri, Sep 22, 2017	24.45	24.55	24.45	24.55
2478	AMEX	PZT	Thu, Sep 21, 2017	24.50	24.50	24.46	24.48
2477	AMEX	PZT	Wed, Sep 20, 2017	24.55	24.56	24.47	24.49
2476	AMEX	PZT	Tue, Sep 19, 2017	24.44	24.53	24.44	24.47
2475	AMEX	PZT	Mon, Sep 18, 2017	24.50	24.63	24.50	24.59
2474	AMEX	PZT	Fri, Sep 15, 2017	24.62	24.64	24.57	24.57
2473	AMEX	PZT	Thu, Sep 14, 2017	24.60	24.65	24.57	24.64
2472	AMEX	PZT	Wed, Sep 13, 2017	24.52	24.65	24.52	24.60
2471	AMEX	PZT	Tue, Sep 12, 2017	24.60	24.65	24.60	24.65
2470	AMEX	PZT	Mon, Sep 11, 2017	24.65	24.65	24.64	24.65
2469	AMEX	PZT	Fri, Sep 8, 2017	24.65	24.65	24.61	24.65
2468	AMEX	PZT	Thu, Sep 7, 2017	24.60	24.61	24.54	24.61
2467	AMEX	PZT	Wed, Sep 6, 2017	24.60	24.60	24.55	24.60
2466	AMEX	PZT	Tue, Sep 5, 2017	24.56	24.59	24.52	24.59
2465	AMEX	PZT	Fri, Sep 1, 2017	24.60	24.60	24.53	24.60
2464	AMEX	PZT	Thu, Aug 31, 2017	24.60	24.60	24.54	24.59
2463	AMEX	PZT	Wed, Aug 30, 2017	24.52	24.60	24.52	24.55
2462	AMEX	PZT	Tue, Aug 29, 2017	24.59	24.60	24.54	24.60
2461	AMEX	PZT	Mon, Aug 28, 2017	24.48	24.59	24.48	24.59
2460	AMEX	PZT	Fri, Aug 25, 2017	24.47	24.59	24.45	24.56
2459	AMEX	PZT	Thu, Aug 24, 2017	24.46	24.59	24.46	24.51
2458	AMEX	PZT	Wed, Aug 23, 2017	24.59	24.59	24.46	24.50
2457	AMEX	PZT	Tue, Aug 22, 2017	24.57	24.57	24.45	24.46
2456	AMEX	PZT	Mon, Aug 21, 2017	24.51	24.56	24.45	24.45
2455	AMEX	PZT	Fri, Aug 18, 2017	24.53	24.54	24.53	24.53
2454	AMEX	PZT	Thu, Aug 17, 2017	24.37	24.52	24.37	24.46
2453	AMEX	PZT	Wed, Aug 16, 2017	24.46	24.52	24.40	24.40
2452	AMEX	PZT	Tue, Aug 15, 2017	24.48	24.54	24.48	24.54
2451	AMEX	PZT	Mon, Aug 14, 2017	24.52	24.60	24.52	24.52
2450	AMEX	PZT	Fri, Aug 11, 2017	24.59	24.60	24.53	24.58
2449	AMEX	PZT	Thu, Aug 10, 2017	24.46	24.60	24.43	24.58
2448	AMEX	PZT	Wed, Aug 9, 2017	24.58	24.60	24.58	24.58
2447	AMEX	PZT	Tue, Aug 8, 2017	24.58	24.59	24.54	24.54
2446	AMEX	PZT	Mon, Aug 7, 2017	24.49	24.59	24.49	24.55
2445	AMEX	PZT	Fri, Aug 4, 2017	24.42	24.59	24.42	24.55
2444	AMEX	PZT	Thu, Aug 3, 2017	24.59	24.60	24.55	24.59
2443	AMEX	PZT	Wed, Aug 2, 2017	24.40	24.54	24.40	24.54
2442	AMEX	PZT	Tue, Aug 1, 2017	24.56	24.56	24.48	24.55
2441	AMEX	PZT	Mon, Jul 31, 2017	24.58	24.58	24.38	24.43
2440	AMEX	PZT	Fri, Jul 28, 2017	24.54	24.56	24.44	24.56
2439	AMEX	PZT	Thu, Jul 27, 2017	24.57	24.57	24.53	24.54
2438	AMEX	PZT	Wed, Jul 26, 2017	24.57	24.57	24.40	24.55
2437	AMEX	PZT	Tue, Jul 25, 2017	24.47	24.58	24.47	24.54
2436	AMEX	PZT	Mon, Jul 24, 2017	24.54	24.61	24.54	24.60
2435	AMEX	PZT	Fri, Jul 21, 2017	24.55	24.57	24.45	24.45
2434	AMEX	PZT	Thu, Jul 20, 2017	24.54	24.54	24.39	24.41
2433	AMEX	PZT	Wed, Jul 19, 2017	24.44	24.52	24.40	24.51
2432	AMEX	PZT	Tue, Jul 18, 2017	24.35	24.50	24.35	24.50
2431	AMEX	PZT	Mon, Jul 17, 2017	24.35	24.35	24.32	24.35
2430	AMEX	PZT	Fri, Jul 14, 2017	24.34	24.34	24.32	24.32
2429	AMEX	PZT	Thu, Jul 13, 2017	24.30	24.35	24.30	24.29
2428	AMEX	PZT	Wed, Jul 12, 2017	24.35	24.35	24.31	24.35
2427	AMEX	PZT	Tue, Jul 11, 2017	24.35	24.35	24.30	24.33
2426	AMEX	PZT	Mon, Jul 10, 2017	24.31	24.35	24.25	24.31
2425	AMEX	PZT	Fri, Jul 7, 2017	24.24	24.39	24.24	24.33
2424	AMEX	PZT	Thu, Jul 6, 2017	24.36	24.40	24.24	24.28
2423	AMEX	PZT	Wed, Jul 5, 2017	24.40	24.40	24.36	24.36
2422	AMEX	PZT	Mon, Jul 3, 2017	24.53	24.53	24.33	24.33
2421	AMEX	PZT	Fri, Jun 30, 2017	24.44	24.44	24.37	24.40
2420	AMEX	PZT	Thu, Jun 29, 2017	24.46	24.46	24.35	24.42
2419	AMEX	PZT	Wed, Jun 28, 2017	24.56	24.56	24.48	24.53
2418	AMEX	PZT	Tue, Jun 27, 2017	24.61	24.61	24.48	24.56
2417	AMEX	PZT	Mon, Jun 26, 2017	24.59	24.59	24.56	24.56
2416	AMEX	PZT	Fri, Jun 23, 2017	24.50	24.57	24.46	24.55
2415	AMEX	PZT	Thu, Jun 22, 2017	24.43	24.50	24.43	24.50
2414	AMEX	PZT	Wed, Jun 21, 2017	24.43	24.56	24.43	24.56
2413	AMEX	PZT	Tue, Jun 20, 2017	24.53	24.53	24.44	24.52
2412	AMEX	PZT	Mon, Jun 19, 2017	24.48	24.54	24.48	24.53
2411	AMEX	PZT	Fri, Jun 16, 2017	24.46	24.54	24.46	24.50
2410	AMEX	PZT	Thu, Jun 15, 2017	24.46	24.54	24.46	24.50
2409	AMEX	PZT	Wed, Jun 14, 2017	24.53	24.58	24.51	24.52
2408	AMEX	PZT	Tue, Jun 13, 2017	24.52	24.55	24.45	24.55
2407	AMEX	PZT	Mon, Jun 12, 2017	24.46	24.54	24.46	24.52
2406	AMEX	PZT	Fri, Jun 9, 2017	24.48	24.56	24.48	24.53
2405	AMEX	PZT	Thu, Jun 8, 2017	24.51	24.51	24.48	24.48
2404	AMEX	PZT	Wed, Jun 7, 2017	24.59	24.62	24.52	24.56
2403	AMEX	PZT	Tue, Jun 6, 2017	24.58	24.59	24.52	24.59
2402	AMEX	PZT	Mon, Jun 5, 2017	24.50	24.56	24.41	24.41
2401	AMEX	PZT	Fri, Jun 2, 2017	24.37	24.55	24.37	24.55
2400	AMEX	PZT	Thu, Jun 1, 2017	24.46	24.52	24.40	24.43
2399	AMEX	PZT	Wed, May 31, 2017	24.45	24.59	24.31	24.44
2398	AMEX	PZT	Tue, May 30, 2017	24.32	24.45	24.32	24.40
2397	AMEX	PZT	Fri, May 26, 2017	24.35	24.46	24.33	24.46
2396	AMEX	PZT	Thu, May 25, 2017	24.35	24.44	24.30	24.30
2395	AMEX	PZT	Wed, May 24, 2017	24.27	24.38	24.27	24.37
2394	AMEX	PZT	Tue, May 23, 2017	24.36	24.37	24.26	24.35
2393	AMEX	PZT	Mon, May 22, 2017	24.31	24.34	24.30	24.34
2392	AMEX	PZT	Fri, May 19, 2017	24.24	24.31	24.18	24.30
2391	AMEX	PZT	Thu, May 18, 2017	24.28	24.31	24.24	24.28
2390	AMEX	PZT	Wed, May 17, 2017	24.22	24.22	24.10	24.16
2389	AMEX	PZT	Tue, May 16, 2017	24.02	24.15	24.02	24.06
2388	AMEX	PZT	Mon, May 15, 2017	24.06	24.14	24.05	24.09
2387	AMEX	PZT	Fri, May 12, 2017	24.19	24.21	24.12	24.21
2386	AMEX	PZT	Thu, May 11, 2017	24.03	24.17	24.03	24.17
2385	AMEX	PZT	Wed, May 10, 2017	24.08	24.13	24.04	24.12
2384	AMEX	PZT	Tue, May 9, 2017	24.01	24.13	24.01	24.06
2383	AMEX	PZT	Mon, May 8, 2017	24.02	24.13	24.00	24.10
2382	AMEX	PZT	Fri, May 5, 2017	23.99	24.17	23.99	24.12
2381	AMEX	PZT	Thu, May 4, 2017	24.15	24.15	23.99	24.03
2380	AMEX	PZT	Wed, May 3, 2017	24.00	24.15	24.00	24.01
2379	AMEX	PZT	Tue, May 2, 2017	24.10	24.10	23.95	23.99
2378	AMEX	PZT	Mon, May 1, 2017	24.16	24.16	24.09	24.09
2377	AMEX	PZT	Fri, Apr 28, 2017	24.12	24.15	24.10	24.10
2376	AMEX	PZT	Thu, Apr 27, 2017	24.10	24.15	24.10	24.15
2375	AMEX	PZT	Wed, Apr 26, 2017	24.10	24.18	24.10	24.14
2374	AMEX	PZT	Tue, Apr 25, 2017	24.17	24.22	24.08	24.08
2373	AMEX	PZT	Mon, Apr 24, 2017	24.22	24.24	24.20	24.20
2372	AMEX	PZT	Fri, Apr 21, 2017	24.12	24.26	24.12	24.26
2371	AMEX	PZT	Thu, Apr 20, 2017	24.23	24.30	24.14	24.15
2370	AMEX	PZT	Wed, Apr 19, 2017	24.23	24.31	24.16	24.30
2369	AMEX	PZT	Tue, Apr 18, 2017	24.13	24.29	24.13	24.17
2368	AMEX	PZT	Mon, Apr 17, 2017	24.11	24.28	24.08	24.13
2367	AMEX	PZT	Thu, Apr 13, 2017	24.13	24.20	24.13	24.15
2366	AMEX	PZT	Wed, Apr 12, 2017	24.22	24.27	24.14	24.20
2365	AMEX	PZT	Tue, Apr 11, 2017	24.21	24.25	24.03	24.25
2364	AMEX	PZT	Mon, Apr 10, 2017	24.18	24.25	24.18	24.20
2363	AMEX	PZT	Fri, Apr 7, 2017	24.28	24.28	24.16	24.17
2362	AMEX	PZT	Thu, Apr 6, 2017	24.03	24.18	24.00	24.02
2361	AMEX	PZT	Wed, Apr 5, 2017	23.97	24.15	23.97	24.15
2360	AMEX	PZT	Tue, Apr 4, 2017	24.09	24.13	23.96	24.09
2359	AMEX	PZT	Mon, Apr 3, 2017	24.09	24.09	24.05	24.09
2358	AMEX	PZT	Fri, Mar 31, 2017	24.06	24.09	24.00	24.09
2357	AMEX	PZT	Thu, Mar 30, 2017	24.01	24.13	23.97	24.07
2356	AMEX	PZT	Wed, Mar 29, 2017	24.03	24.12	23.97	24.02
2355	AMEX	PZT	Tue, Mar 28, 2017	23.97	24.05	23.97	24.02
2354	AMEX	PZT	Mon, Mar 27, 2017	24.00	24.05	23.96	24.05
2353	AMEX	PZT	Fri, Mar 24, 2017	23.98	23.99	23.97	23.97
2352	AMEX	PZT	Thu, Mar 23, 2017	23.88	23.99	23.88	23.97
2351	AMEX	PZT	Wed, Mar 22, 2017	23.91	23.98	23.88	23.96
2350	AMEX	PZT	Tue, Mar 21, 2017	23.87	23.95	23.76	23.92
2349	AMEX	PZT	Mon, Mar 20, 2017	23.73	23.78	23.73	23.78
2348	AMEX	PZT	Fri, Mar 17, 2017	23.72	23.86	23.72	23.72
2347	AMEX	PZT	Thu, Mar 16, 2017	23.70	23.82	23.70	23.72
2346	AMEX	PZT	Wed, Mar 15, 2017	23.73	23.79	23.71	23.79
2345	AMEX	PZT	Tue, Mar 14, 2017	23.77	23.80	23.75	23.68
2344	AMEX	PZT	Mon, Mar 13, 2017	23.76	23.82	23.76	23.82
2343	AMEX	PZT	Fri, Mar 10, 2017	23.71	23.85	23.71	23.73
2342	AMEX	PZT	Thu, Mar 9, 2017	23.78	23.78	23.72	23.75
2341	AMEX	PZT	Wed, Mar 8, 2017	23.78	23.87	23.71	23.78
2340	AMEX	PZT	Tue, Mar 7, 2017	23.82	23.90	23.73	23.73
2339	AMEX	PZT	Mon, Mar 6, 2017	23.76	23.87	23.75	23.81
2338	AMEX	PZT	Fri, Mar 3, 2017	23.97	23.97	23.75	23.76
2337	AMEX	PZT	Thu, Mar 2, 2017	23.80	23.91	23.78	23.89
2336	AMEX	PZT	Wed, Mar 1, 2017	23.95	23.95	23.83	23.83
2335	AMEX	PZT	Tue, Feb 28, 2017	23.95	24.03	23.86	23.90
2334	AMEX	PZT	Mon, Feb 27, 2017	24.00	24.00	23.94	23.94
2333	AMEX	PZT	Fri, Feb 24, 2017	23.99	24.00	23.90	23.99
2332	AMEX	PZT	Thu, Feb 23, 2017	23.82	23.99	23.82	23.82
2331	AMEX	PZT	Wed, Feb 22, 2017	23.75	23.95	23.75	23.91
2330	AMEX	PZT	Tue, Feb 21, 2017	23.85	24.00	23.71	23.71
2329	AMEX	PZT	Fri, Feb 17, 2017	24.00	24.00	23.76	23.83
2328	AMEX	PZT	Thu, Feb 16, 2017	23.90	23.90	23.73	23.73
2327	AMEX	PZT	Wed, Feb 15, 2017	23.78	23.88	23.73	23.73
2326	AMEX	PZT	Tue, Feb 14, 2017	24.01	24.01	23.88	23.84
2325	AMEX	PZT	Mon, Feb 13, 2017	23.83	24.00	23.82	23.89
2324	AMEX	PZT	Fri, Feb 10, 2017	23.89	24.00	23.89	23.95
2323	AMEX	PZT	Thu, Feb 9, 2017	23.88	23.95	23.85	23.95
2322	AMEX	PZT	Wed, Feb 8, 2017	23.87	24.05	23.87	24.00
2321	AMEX	PZT	Tue, Feb 7, 2017	23.85	23.98	23.82	23.82
2320	AMEX	PZT	Mon, Feb 6, 2017	23.93	23.93	23.81	23.81
2319	AMEX	PZT	Fri, Feb 3, 2017	23.85	23.92	23.83	23.86
2318	AMEX	PZT	Thu, Feb 2, 2017	23.80	23.85	23.80	23.84
2317	AMEX	PZT	Wed, Feb 1, 2017	23.74	23.85	23.70	23.80
2316	AMEX	PZT	Tue, Jan 31, 2017	23.87	23.87	23.82	23.82
2315	AMEX	PZT	Mon, Jan 30, 2017	23.69	23.96	23.69	23.87
2314	AMEX	PZT	Fri, Jan 27, 2017	23.80	23.89	23.65	23.68
2313	AMEX	PZT	Thu, Jan 26, 2017	23.73	23.95	23.71	23.95
2312	AMEX	PZT	Wed, Jan 25, 2017	23.98	23.98	23.69	23.73
2311	AMEX	PZT	Tue, Jan 24, 2017	24.03	24.03	23.83	23.86
2310	AMEX	PZT	Mon, Jan 23, 2017	23.94	24.04	23.83	23.99
2309	AMEX	PZT	Fri, Jan 20, 2017	23.98	24.00	23.83	23.94
2308	AMEX	PZT	Thu, Jan 19, 2017	24.15	24.15	23.92	23.92
2307	AMEX	PZT	Wed, Jan 18, 2017	24.00	24.17	24.00	24.06
2306	AMEX	PZT	Tue, Jan 17, 2017	24.19	24.19	24.03	24.18
2305	AMEX	PZT	Fri, Jan 13, 2017	24.04	24.22	24.04	24.13
2304	AMEX	PZT	Thu, Jan 12, 2017	24.05	24.24	24.00	24.05
2303	AMEX	PZT	Wed, Jan 11, 2017	23.97	24.12	23.97	24.12
2302	AMEX	PZT	Tue, Jan 10, 2017	24.11	24.11	23.93	24.07
2301	AMEX	PZT	Mon, Jan 9, 2017	23.90	24.06	23.90	24.00
2300	AMEX	PZT	Fri, Jan 6, 2017	23.93	23.96	23.86	23.96
2299	AMEX	PZT	Thu, Jan 5, 2017	23.86	23.99	23.86	23.99
2298	AMEX	PZT	Wed, Jan 4, 2017	24.00	24.10	23.76	23.94
2297	AMEX	PZT	Tue, Jan 3, 2017	23.79	24.04	23.74	24.04
2296	AMEX	PZT	Fri, Dec 30, 2016	24.07	24.07	23.72	23.92
2295	AMEX	PZT	Thu, Dec 29, 2016	23.88	24.04	23.81	23.97
2294	AMEX	PZT	Wed, Dec 28, 2016	23.94	24.02	23.72	23.82
2293	AMEX	PZT	Tue, Dec 27, 2016	23.72	23.95	23.69	23.72
2292	AMEX	PZT	Fri, Dec 23, 2016	23.75	23.75	23.66	23.69
2291	AMEX	PZT	Thu, Dec 22, 2016	23.67	23.75	23.60	23.73
2290	AMEX	PZT	Wed, Dec 21, 2016	23.73	23.73	23.54	23.58
2289	AMEX	PZT	Tue, Dec 20, 2016	23.79	23.79	23.54	23.68
2288	AMEX	PZT	Mon, Dec 19, 2016	23.81	23.86	23.61	23.63
2287	AMEX	PZT	Fri, Dec 16, 2016	23.76	23.81	23.61	23.61
2286	AMEX	PZT	Thu, Dec 15, 2016	23.68	23.69	23.48	23.48
2285	AMEX	PZT	Wed, Dec 14, 2016	23.73	23.94	23.73	23.67
2284	AMEX	PZT	Tue, Dec 13, 2016	23.80	23.86	23.68	23.74
2283	AMEX	PZT	Mon, Dec 12, 2016	23.72	23.95	23.64	23.73
2282	AMEX	PZT	Fri, Dec 9, 2016	23.72	23.95	23.72	23.72
2281	AMEX	PZT	Thu, Dec 8, 2016	23.89	23.99	23.72	23.76
2280	AMEX	PZT	Wed, Dec 7, 2016	23.82	23.97	23.68	23.91
2279	AMEX	PZT	Tue, Dec 6, 2016	23.71	23.75	23.52	23.75
2278	AMEX	PZT	Mon, Dec 5, 2016	23.67	23.67	23.41	23.60
2277	AMEX	PZT	Fri, Dec 2, 2016	23.50	23.73	23.37	23.50
2276	AMEX	PZT	Thu, Dec 1, 2016	23.63	23.63	23.41	23.46
2275	AMEX	PZT	Wed, Nov 30, 2016	23.54	23.61	23.51	23.61
2274	AMEX	PZT	Tue, Nov 29, 2016	23.70	23.70	23.65	23.70
2273	AMEX	PZT	Mon, Nov 28, 2016	23.71	23.82	23.65	23.71
2272	AMEX	PZT	Fri, Nov 25, 2016	23.85	23.87	23.68	23.68
2271	AMEX	PZT	Wed, Nov 23, 2016	23.69	23.80	23.65	23.73
2270	AMEX	PZT	Tue, Nov 22, 2016	23.90	23.90	23.78	23.80
2269	AMEX	PZT	Mon, Nov 21, 2016	23.97	23.97	23.80	23.93
2268	AMEX	PZT	Fri, Nov 18, 2016	23.95	23.95	23.81	23.85
2267	AMEX	PZT	Thu, Nov 17, 2016	23.85	23.86	23.79	23.79
2266	AMEX	PZT	Wed, Nov 16, 2016	23.82	23.98	23.82	23.85
2265	AMEX	PZT	Tue, Nov 15, 2016	24.00	24.01	23.82	23.83
2264	AMEX	PZT	Mon, Nov 14, 2016	24.16	24.19	23.96	24.01
2263	AMEX	PZT	Fri, Nov 11, 2016	24.34	24.39	24.21	24.31
2262	AMEX	PZT	Thu, Nov 10, 2016	24.54	24.60	24.33	24.40
2261	AMEX	PZT	Wed, Nov 9, 2016	24.66	24.66	24.57	24.57
2260	AMEX	PZT	Tue, Nov 8, 2016	24.79	24.79	24.66	24.66
2259	AMEX	PZT	Mon, Nov 7, 2016	24.51	24.76	24.51	24.63
2258	AMEX	PZT	Fri, Nov 4, 2016	24.71	24.78	24.68	24.76
2257	AMEX	PZT	Thu, Nov 3, 2016	24.76	24.78	24.64	24.67
2256	AMEX	PZT	Wed, Nov 2, 2016	24.77	24.77	24.76	24.76
2255	AMEX	PZT	Tue, Nov 1, 2016	24.72	24.77	24.61	24.61
2254	AMEX	PZT	Mon, Oct 31, 2016	24.74	24.74	24.64	24.66
2253	AMEX	PZT	Fri, Oct 28, 2016	24.63	24.70	24.60	24.61
2252	AMEX	PZT	Thu, Oct 27, 2016	24.70	24.70	24.55	24.60
2251	AMEX	PZT	Wed, Oct 26, 2016	24.75	24.79	24.60	24.65
2250	AMEX	PZT	Tue, Oct 25, 2016	24.64	24.79	24.63	24.76
2249	AMEX	PZT	Mon, Oct 24, 2016	24.79	24.79	24.76	24.78
2248	AMEX	PZT	Fri, Oct 21, 2016	24.79	24.80	24.67	24.78
2247	AMEX	PZT	Thu, Oct 20, 2016	24.76	24.80	24.61	24.77
2246	AMEX	PZT	Wed, Oct 19, 2016	24.73	24.76	24.66	24.75
2245	AMEX	PZT	Tue, Oct 18, 2016	24.62	24.76	24.62	24.75
2244	AMEX	PZT	Mon, Oct 17, 2016	24.65	24.76	24.63	24.75
2243	AMEX	PZT	Fri, Oct 14, 2016	24.70	24.80	24.60	24.65
2242	AMEX	PZT	Thu, Oct 13, 2016	24.78	24.87	24.65	24.79
2241	AMEX	PZT	Wed, Oct 12, 2016	24.62	24.83	24.62	24.75
2240	AMEX	PZT	Tue, Oct 11, 2016	24.93	24.94	24.86	24.87
2239	AMEX	PZT	Mon, Oct 10, 2016	24.95	24.97	24.94	24.96
2238	AMEX	PZT	Fri, Oct 7, 2016	24.97	24.98	24.96	24.98
2237	AMEX	PZT	Thu, Oct 6, 2016	24.93	25.02	24.93	24.95
2236	AMEX	PZT	Wed, Oct 5, 2016	25.05	25.07	24.96	24.96
2235	AMEX	PZT	Tue, Oct 4, 2016	25.07	25.07	25.04	25.07
2234	AMEX	PZT	Mon, Oct 3, 2016	25.09	25.11	25.03	25.06
2233	AMEX	PZT	Fri, Sep 30, 2016	25.11	25.13	25.03	25.09
2232	AMEX	PZT	Thu, Sep 29, 2016	25.13	25.13	25.07	25.11
2231	AMEX	PZT	Wed, Sep 28, 2016	25.13	25.13	25.04	25.07
2230	AMEX	PZT	Tue, Sep 27, 2016	25.16	25.16	25.10	25.13
2229	AMEX	PZT	Mon, Sep 26, 2016	25.13	25.15	25.12	25.13
2228	AMEX	PZT	Fri, Sep 23, 2016	25.05	25.16	25.03	25.12
2227	AMEX	PZT	Thu, Sep 22, 2016	25.08	25.13	25.05	25.11
2226	AMEX	PZT	Wed, Sep 21, 2016	25.10	25.13	25.02	25.13
2225	AMEX	PZT	Tue, Sep 20, 2016	25.05	25.14	25.02	25.10
2224	AMEX	PZT	Mon, Sep 19, 2016	25.03	25.14	25.01	25.13
2223	AMEX	PZT	Fri, Sep 16, 2016	25.14	25.16	25.06	25.14
2222	AMEX	PZT	Thu, Sep 15, 2016	25.11	25.15	24.96	25.14
2221	AMEX	PZT	Wed, Sep 14, 2016	25.21	25.24	25.12	25.06
2220	AMEX	PZT	Tue, Sep 13, 2016	25.25	25.28	25.14	25.22
2219	AMEX	PZT	Mon, Sep 12, 2016	25.29	25.34	25.25	25.25
2218	AMEX	PZT	Fri, Sep 9, 2016	25.30	25.32	25.26	25.27
2217	AMEX	PZT	Thu, Sep 8, 2016	25.33	25.36	25.31	25.33
2216	AMEX	PZT	Wed, Sep 7, 2016	25.30	25.40	25.30	25.37
2215	AMEX	PZT	Tue, Sep 6, 2016	25.38	25.39	25.31	25.37
2214	AMEX	PZT	Fri, Sep 2, 2016	25.30	25.40	25.30	25.34
2213	AMEX	PZT	Thu, Sep 1, 2016	25.36	25.41	25.30	25.32
2212	AMEX	PZT	Wed, Aug 31, 2016	25.37	25.39	25.36	25.37
2211	AMEX	PZT	Tue, Aug 30, 2016	25.39	25.42	25.36	25.37
2210	AMEX	PZT	Mon, Aug 29, 2016	25.36	25.44	25.36	25.42
2209	AMEX	PZT	Fri, Aug 26, 2016	25.37	25.37	25.31	25.35
2208	AMEX	PZT	Thu, Aug 25, 2016	25.30	25.35	25.30	25.35
2207	AMEX	PZT	Wed, Aug 24, 2016	25.32	25.36	25.32	25.35
2206	AMEX	PZT	Tue, Aug 23, 2016	25.32	25.36	25.30	25.36
2205	AMEX	PZT	Mon, Aug 22, 2016	25.31	25.37	25.28	25.37
2204	AMEX	PZT	Fri, Aug 19, 2016	25.28	25.32	25.26	25.28
2203	AMEX	PZT	Thu, Aug 18, 2016	25.19	25.30	25.19	25.29
2202	AMEX	PZT	Wed, Aug 17, 2016	25.30	25.30	25.20	25.23
2201	AMEX	PZT	Tue, Aug 16, 2016	25.31	25.31	25.05	25.26
2200	AMEX	PZT	Mon, Aug 15, 2016	25.15	25.28	25.13	25.28
2199	AMEX	PZT	Fri, Aug 12, 2016	25.27	25.34	25.24	25.26
2198	AMEX	PZT	Thu, Aug 11, 2016	25.27	25.29	25.22	25.25
2197	AMEX	PZT	Wed, Aug 10, 2016	25.24	25.34	25.24	25.29
2196	AMEX	PZT	Tue, Aug 9, 2016	25.26	25.28	25.26	25.27
2195	AMEX	PZT	Mon, Aug 8, 2016	25.29	25.31	25.24	25.26
2194	AMEX	PZT	Fri, Aug 5, 2016	25.23	25.28	25.23	25.24
2193	AMEX	PZT	Thu, Aug 4, 2016	25.32	25.36	25.23	25.24
2192	AMEX	PZT	Wed, Aug 3, 2016	25.30	25.31	25.19	25.31
2191	AMEX	PZT	Tue, Aug 2, 2016	25.16	25.33	25.15	25.33
2190	AMEX	PZT	Mon, Aug 1, 2016	25.31	25.35	25.14	25.35
2189	AMEX	PZT	Fri, Jul 29, 2016	25.32	25.37	25.31	25.33
2188	AMEX	PZT	Thu, Jul 28, 2016	25.29	25.30	25.26	25.28
2187	AMEX	PZT	Wed, Jul 27, 2016	25.34	25.34	25.28	25.30
2186	AMEX	PZT	Tue, Jul 26, 2016	25.30	25.33	25.18	25.27
2185	AMEX	PZT	Mon, Jul 25, 2016	25.17	25.25	25.17	25.20
2184	AMEX	PZT	Fri, Jul 22, 2016	25.19	25.28	25.19	25.24
2183	AMEX	PZT	Thu, Jul 21, 2016	25.32	25.32	25.24	25.27
2182	AMEX	PZT	Wed, Jul 20, 2016	25.29	25.34	25.19	25.30
2181	AMEX	PZT	Tue, Jul 19, 2016	25.27	25.34	25.15	25.31
2180	AMEX	PZT	Mon, Jul 18, 2016	25.32	25.36	25.27	25.34
2179	AMEX	PZT	Fri, Jul 15, 2016	25.35	25.37	25.29	25.32
2178	AMEX	PZT	Thu, Jul 14, 2016	25.48	25.48	25.42	25.35
2177	AMEX	PZT	Wed, Jul 13, 2016	25.50	25.50	25.42	25.48
2176	AMEX	PZT	Tue, Jul 12, 2016	25.52	25.56	25.44	25.50
2175	AMEX	PZT	Mon, Jul 11, 2016	25.53	25.64	25.37	25.38
2174	AMEX	PZT	Fri, Jul 8, 2016	25.59	25.66	25.53	25.54
2173	AMEX	PZT	Thu, Jul 7, 2016	25.64	25.67	25.50	25.59
2172	AMEX	PZT	Wed, Jul 6, 2016	25.67	25.74	25.54	25.59
2171	AMEX	PZT	Tue, Jul 5, 2016	25.65	25.66	25.44	25.64
2170	AMEX	PZT	Fri, Jul 1, 2016	25.54	25.58	25.50	25.50
2169	AMEX	PZT	Thu, Jun 30, 2016	25.41	25.59	25.36	25.47
2168	AMEX	PZT	Wed, Jun 29, 2016	25.47	25.60	25.25	25.41
2167	AMEX	PZT	Tue, Jun 28, 2016	25.57	25.69	25.46	25.53
2166	AMEX	PZT	Mon, Jun 27, 2016	25.45	25.68	25.41	25.56
2165	AMEX	PZT	Fri, Jun 24, 2016	25.55	25.56	25.26	25.39
2164	AMEX	PZT	Thu, Jun 23, 2016	25.35	25.41	25.19	25.24
2163	AMEX	PZT	Wed, Jun 22, 2016	25.25	25.43	25.22	25.35
2162	AMEX	PZT	Tue, Jun 21, 2016	25.19	25.39	25.15	25.25
2161	AMEX	PZT	Mon, Jun 20, 2016	25.41	25.41	25.18	25.29
2160	AMEX	PZT	Fri, Jun 17, 2016	25.29	25.49	25.29	25.47
2159	AMEX	PZT	Thu, Jun 16, 2016	25.32	25.52	25.17	25.35
2158	AMEX	PZT	Wed, Jun 15, 2016	25.23	25.35	25.16	25.16
2157	AMEX	PZT	Tue, Jun 14, 2016	25.31	25.53	25.26	25.27
2156	AMEX	PZT	Mon, Jun 13, 2016	25.26	25.32	25.15	25.31
2155	AMEX	PZT	Fri, Jun 10, 2016	25.26	25.44	25.24	25.27
2154	AMEX	PZT	Thu, Jun 9, 2016	25.07	25.46	25.06	25.46
2153	AMEX	PZT	Wed, Jun 8, 2016	25.07	25.22	25.07	25.11
2152	AMEX	PZT	Tue, Jun 7, 2016	25.03	25.25	25.03	25.19
2151	AMEX	PZT	Mon, Jun 6, 2016	25.15	25.15	25.09	25.13
2150	AMEX	PZT	Fri, Jun 3, 2016	25.46	25.46	25.12	25.13
2149	AMEX	PZT	Thu, Jun 2, 2016	25.06	25.13	24.96	25.09
2148	AMEX	PZT	Wed, Jun 1, 2016	24.80	25.08	24.80	25.06
2147	AMEX	PZT	Tue, May 31, 2016	25.13	25.13	24.91	24.96
2146	AMEX	PZT	Fri, May 27, 2016	25.04	25.04	24.92	25.04
2145	AMEX	PZT	Thu, May 26, 2016	24.85	25.04	24.85	25.04
2144	AMEX	PZT	Wed, May 25, 2016	25.15	25.15	24.96	25.03
2143	AMEX	PZT	Tue, May 24, 2016	25.03	25.04	24.92	24.93
2142	AMEX	PZT	Mon, May 23, 2016	24.80	25.13	24.80	24.95
2141	AMEX	PZT	Fri, May 20, 2016	24.97	25.06	24.80	24.81
2140	AMEX	PZT	Thu, May 19, 2016	24.98	25.11	24.86	24.97
2139	AMEX	PZT	Wed, May 18, 2016	25.17	25.17	24.96	24.96
2138	AMEX	PZT	Tue, May 17, 2016	25.00	25.00	24.95	24.95
2137	AMEX	PZT	Mon, May 16, 2016	24.84	25.05	24.84	25.00
2136	AMEX	PZT	Fri, May 13, 2016	25.14	25.14	25.03	25.05
2135	AMEX	PZT	Thu, May 12, 2016	25.08	25.18	25.02	25.07
2134	AMEX	PZT	Wed, May 11, 2016	25.05	25.09	25.01	25.09
2133	AMEX	PZT	Tue, May 10, 2016	25.15	25.15	25.05	25.10
2132	AMEX	PZT	Mon, May 9, 2016	24.91	25.14	24.91	25.10
2131	AMEX	PZT	Fri, May 6, 2016	25.05	25.08	25.03	25.04
2130	AMEX	PZT	Thu, May 5, 2016	24.99	25.02	24.97	25.01
2129	AMEX	PZT	Wed, May 4, 2016	24.99	25.00	24.94	24.95
2128	AMEX	PZT	Tue, May 3, 2016	25.04	25.04	24.94	25.01
2127	AMEX	PZT	Mon, May 2, 2016	25.03	25.03	24.80	24.80
2126	AMEX	PZT	Fri, Apr 29, 2016	24.91	24.95	24.80	24.93
2125	AMEX	PZT	Thu, Apr 28, 2016	24.95	24.96	24.81	24.92
2124	AMEX	PZT	Wed, Apr 27, 2016	24.90	24.90	24.79	24.89
2123	AMEX	PZT	Tue, Apr 26, 2016	24.89	24.89	24.72	24.89
2122	AMEX	PZT	Mon, Apr 25, 2016	24.85	24.94	24.85	24.90
2121	AMEX	PZT	Fri, Apr 22, 2016	24.85	24.93	24.85	24.88
2120	AMEX	PZT	Thu, Apr 21, 2016	24.93	24.96	24.88	24.89
2119	AMEX	PZT	Wed, Apr 20, 2016	24.96	24.97	24.88	24.97
2118	AMEX	PZT	Tue, Apr 19, 2016	24.93	24.96	24.81	24.96
2117	AMEX	PZT	Mon, Apr 18, 2016	24.90	24.97	24.90	24.91
2116	AMEX	PZT	Fri, Apr 15, 2016	24.80	25.03	24.80	24.89
2115	AMEX	PZT	Thu, Apr 14, 2016	24.98	25.02	24.81	25.01
2114	AMEX	PZT	Wed, Apr 13, 2016	24.78	25.01	24.78	25.00
2113	AMEX	PZT	Tue, Apr 12, 2016	25.01	25.08	24.78	24.99
2112	AMEX	PZT	Mon, Apr 11, 2016	24.80	24.89	24.80	24.85
2111	AMEX	PZT	Fri, Apr 8, 2016	24.84	24.85	24.76	24.81
2110	AMEX	PZT	Thu, Apr 7, 2016	24.83	24.85	24.76	24.83
2109	AMEX	PZT	Wed, Apr 6, 2016	24.82	24.85	24.75	24.80
2108	AMEX	PZT	Tue, Apr 5, 2016	24.81	24.81	24.81	24.82
2107	AMEX	PZT	Mon, Apr 4, 2016	24.81	24.83	24.69	24.81
2106	AMEX	PZT	Fri, Apr 1, 2016	24.72	24.84	24.72	24.81
2105	AMEX	PZT	Thu, Mar 31, 2016	24.72	24.72	24.69	24.71
2104	AMEX	PZT	Wed, Mar 30, 2016	24.70	24.70	24.64	24.64
2103	AMEX	PZT	Tue, Mar 29, 2016	24.64	24.71	24.57	24.69
2102	AMEX	PZT	Mon, Mar 28, 2016	24.71	24.71	24.64	24.65
2101	AMEX	PZT	Thu, Mar 24, 2016	24.69	24.72	24.63	24.68
2100	AMEX	PZT	Wed, Mar 23, 2016	24.61	24.70	24.61	24.70
2099	AMEX	PZT	Tue, Mar 22, 2016	24.49	24.65	24.49	24.61
2098	AMEX	PZT	Mon, Mar 21, 2016	24.65	24.69	24.55	24.55
2097	AMEX	PZT	Fri, Mar 18, 2016	24.55	24.68	24.54	24.59
2096	AMEX	PZT	Thu, Mar 17, 2016	24.62	24.66	24.49	24.61
2095	AMEX	PZT	Wed, Mar 16, 2016	24.59	24.59	24.48	24.48
2094	AMEX	PZT	Tue, Mar 15, 2016	24.69	24.69	24.69	24.55
2093	AMEX	PZT	Mon, Mar 14, 2016	24.64	24.71	24.60	24.69
2092	AMEX	PZT	Fri, Mar 11, 2016	24.67	24.67	24.67	24.60
2091	AMEX	PZT	Thu, Mar 10, 2016	24.62	24.69	24.62	24.67
2090	AMEX	PZT	Wed, Mar 9, 2016	24.64	24.64	24.64	24.64
2089	AMEX	PZT	Tue, Mar 8, 2016	24.74	24.75	24.64	24.64
2088	AMEX	PZT	Mon, Mar 7, 2016	24.67	24.67	24.59	24.59
2087	AMEX	PZT	Fri, Mar 4, 2016	24.66	24.70	24.57	24.57
2086	AMEX	PZT	Thu, Mar 3, 2016	24.65	24.73	24.64	24.68
2085	AMEX	PZT	Wed, Mar 2, 2016	24.60	24.74	24.56	24.56
2084	AMEX	PZT	Tue, Mar 1, 2016	24.75	24.78	24.60	24.69
2083	AMEX	PZT	Mon, Feb 29, 2016	24.67	24.80	24.66	24.70
2082	AMEX	PZT	Fri, Feb 26, 2016	24.72	24.76	24.50	24.69
2081	AMEX	PZT	Thu, Feb 25, 2016	24.69	24.70	24.65	24.67
2080	AMEX	PZT	Wed, Feb 24, 2016	24.67	24.68	24.62	24.67
2079	AMEX	PZT	Tue, Feb 23, 2016	24.60	24.65	24.55	24.65
2078	AMEX	PZT	Mon, Feb 22, 2016	24.66	24.66	24.64	24.65
2077	AMEX	PZT	Fri, Feb 19, 2016	24.70	24.70	24.53	24.63
2076	AMEX	PZT	Thu, Feb 18, 2016	24.69	24.69	24.59	24.60
2075	AMEX	PZT	Wed, Feb 17, 2016	24.66	24.66	24.48	24.58
2074	AMEX	PZT	Tue, Feb 16, 2016	24.74	24.75	24.69	24.69
2073	AMEX	PZT	Fri, Feb 12, 2016	24.74	24.76	24.68	24.68
2072	AMEX	PZT	Thu, Feb 11, 2016	24.82	24.84	24.73	24.76
2071	AMEX	PZT	Wed, Feb 10, 2016	24.56	24.79	24.56	24.76
2070	AMEX	PZT	Tue, Feb 9, 2016	24.80	24.81	24.69	24.73
2069	AMEX	PZT	Mon, Feb 8, 2016	24.63	24.78	24.63	24.73
2068	AMEX	PZT	Fri, Feb 5, 2016	24.73	24.73	24.63	24.64
2067	AMEX	PZT	Thu, Feb 4, 2016	24.79	24.79	24.63	24.66
2066	AMEX	PZT	Wed, Feb 3, 2016	24.64	24.75	24.64	24.70
2065	AMEX	PZT	Tue, Feb 2, 2016	24.64	24.65	24.61	24.65
2064	AMEX	PZT	Mon, Feb 1, 2016	24.65	24.65	24.52	24.52
2063	AMEX	PZT	Fri, Jan 29, 2016	24.59	24.65	24.59	24.60
2062	AMEX	PZT	Thu, Jan 28, 2016	24.62	24.62	24.54	24.54
2061	AMEX	PZT	Wed, Jan 27, 2016	24.63	24.65	24.52	24.62
2060	AMEX	PZT	Tue, Jan 26, 2016	24.63	24.63	24.58	24.60
2059	AMEX	PZT	Mon, Jan 25, 2016	24.51	24.65	24.51	24.59
2058	AMEX	PZT	Fri, Jan 22, 2016	24.62	24.63	24.56	24.57
2057	AMEX	PZT	Thu, Jan 21, 2016	24.48	24.65	24.48	24.62
2056	AMEX	PZT	Wed, Jan 20, 2016	24.75	24.75	24.55	24.67
2055	AMEX	PZT	Tue, Jan 19, 2016	24.62	24.63	24.47	24.54
2054	AMEX	PZT	Fri, Jan 15, 2016	24.64	24.64	24.51	24.51
2053	AMEX	PZT	Thu, Jan 14, 2016	24.61	24.69	24.56	24.65
2052	AMEX	PZT	Wed, Jan 13, 2016	24.60	24.66	24.56	24.56
2051	AMEX	PZT	Tue, Jan 12, 2016	24.61	24.61	24.57	24.60
2050	AMEX	PZT	Mon, Jan 11, 2016	24.67	24.68	24.50	24.51
2049	AMEX	PZT	Fri, Jan 8, 2016	24.68	24.75	24.53	24.68
2048	AMEX	PZT	Thu, Jan 7, 2016	24.69	24.69	24.65	24.66
2047	AMEX	PZT	Wed, Jan 6, 2016	24.70	24.70	24.54	24.54
2046	AMEX	PZT	Tue, Jan 5, 2016	24.49	24.54	24.43	24.51
2045	AMEX	PZT	Mon, Jan 4, 2016	24.52	24.54	24.37	24.42
2044	AMEX	PZT	Thu, Dec 31, 2015	24.48	24.50	24.31	24.31
2043	AMEX	PZT	Wed, Dec 30, 2015	24.38	24.58	24.38	24.53
2042	AMEX	PZT	Tue, Dec 29, 2015	24.38	24.47	24.37	24.38
2041	AMEX	PZT	Mon, Dec 28, 2015	24.44	24.57	24.40	24.46
2040	AMEX	PZT	Thu, Dec 24, 2015	24.35	24.43	24.35	24.43
2039	AMEX	PZT	Wed, Dec 23, 2015	24.40	24.42	24.34	24.34
2038	AMEX	PZT	Tue, Dec 22, 2015	24.29	24.42	24.26	24.42
2037	AMEX	PZT	Mon, Dec 21, 2015	24.37	24.52	24.37	24.40
2036	AMEX	PZT	Fri, Dec 18, 2015	24.34	24.52	24.34	24.43
2035	AMEX	PZT	Thu, Dec 17, 2015	24.22	24.43	24.22	24.43
2034	AMEX	PZT	Wed, Dec 16, 2015	24.31	24.33	24.30	24.33
2033	AMEX	PZT	Tue, Dec 15, 2015	24.11	24.35	24.11	24.35
2032	AMEX	PZT	Mon, Dec 14, 2015	24.46	24.50	24.26	24.34
2031	AMEX	PZT	Fri, Dec 11, 2015	24.46	24.54	24.36	24.54
2030	AMEX	PZT	Thu, Dec 10, 2015	24.38	24.40	24.35	24.40
2029	AMEX	PZT	Wed, Dec 9, 2015	24.34	24.38	24.32	24.35
2028	AMEX	PZT	Tue, Dec 8, 2015	24.36	24.36	24.26	24.26
2027	AMEX	PZT	Mon, Dec 7, 2015	24.30	24.31	24.18	24.31
2026	AMEX	PZT	Fri, Dec 4, 2015	24.15	24.25	24.05	24.21
2025	AMEX	PZT	Thu, Dec 3, 2015	24.25	24.25	24.14	24.14
2024	AMEX	PZT	Wed, Dec 2, 2015	24.30	24.30	24.19	24.29
2023	AMEX	PZT	Tue, Dec 1, 2015	24.23	24.25	24.09	24.25
2022	AMEX	PZT	Mon, Nov 30, 2015	24.19	24.19	24.08	24.11
2021	AMEX	PZT	Fri, Nov 27, 2015	24.05	24.13	24.05	24.13
2020	AMEX	PZT	Wed, Nov 25, 2015	24.18	24.18	24.04	24.10
2019	AMEX	PZT	Tue, Nov 24, 2015	24.08	24.18	24.06	24.08
2018	AMEX	PZT	Mon, Nov 23, 2015	24.16	24.16	24.13	24.13
2017	AMEX	PZT	Fri, Nov 20, 2015	24.10	24.20	24.04	24.04
2016	AMEX	PZT	Thu, Nov 19, 2015	24.04	24.16	23.97	24.01
2015	AMEX	PZT	Wed, Nov 18, 2015	23.93	24.06	23.87	23.96
2014	AMEX	PZT	Tue, Nov 17, 2015	24.07	24.07	24.00	24.00
2013	AMEX	PZT	Mon, Nov 16, 2015	23.98	24.14	23.98	24.07
2012	AMEX	PZT	Fri, Nov 13, 2015	23.96	23.97	23.84	23.90
2011	AMEX	PZT	Thu, Nov 12, 2015	23.86	23.95	23.86	23.95
2010	AMEX	PZT	Wed, Nov 11, 2015	23.85	23.98	23.85	23.98
2009	AMEX	PZT	Tue, Nov 10, 2015	23.96	24.02	23.90	23.91
2008	AMEX	PZT	Mon, Nov 9, 2015	24.04	24.04	23.88	23.88
2007	AMEX	PZT	Fri, Nov 6, 2015	23.97	23.97	23.90	23.90
2006	AMEX	PZT	Thu, Nov 5, 2015	23.93	24.20	23.93	23.95
2005	AMEX	PZT	Wed, Nov 4, 2015	24.07	24.10	24.00	24.00
2004	AMEX	PZT	Tue, Nov 3, 2015	24.01	24.01	23.95	23.99
2003	AMEX	PZT	Mon, Nov 2, 2015	24.06	24.22	23.97	23.97
2002	AMEX	PZT	Fri, Oct 30, 2015	24.07	24.11	24.03	24.05
2001	AMEX	PZT	Thu, Oct 29, 2015	24.12	24.14	23.97	24.05
2000	AMEX	PZT	Wed, Oct 28, 2015	24.04	24.13	24.02	24.11
1999	AMEX	PZT	Tue, Oct 27, 2015	24.11	24.13	24.03	24.11
1998	AMEX	PZT	Mon, Oct 26, 2015	24.02	24.10	24.02	24.10
1997	AMEX	PZT	Fri, Oct 23, 2015	24.04	24.05	24.00	24.05
1996	AMEX	PZT	Thu, Oct 22, 2015	24.07	24.13	24.05	24.05
1995	AMEX	PZT	Wed, Oct 21, 2015	24.14	24.22	24.00	24.06
1994	AMEX	PZT	Tue, Oct 20, 2015	24.12	24.24	24.00	24.24
1993	AMEX	PZT	Mon, Oct 19, 2015	24.14	24.24	23.94	24.24
1992	AMEX	PZT	Fri, Oct 16, 2015	24.05	24.24	24.04	24.24
1991	AMEX	PZT	Thu, Oct 15, 2015	23.96	24.00	23.94	23.96
1990	AMEX	PZT	Wed, Oct 14, 2015	24.11	24.19	24.08	24.15
1989	AMEX	PZT	Tue, Oct 13, 2015	23.92	24.28	23.92	24.11
1988	AMEX	PZT	Mon, Oct 12, 2015	24.19	24.19	23.95	24.10
1987	AMEX	PZT	Fri, Oct 9, 2015	24.09	24.21	24.06	24.14
1986	AMEX	PZT	Thu, Oct 8, 2015	24.19	24.22	24.00	24.00
1985	AMEX	PZT	Wed, Oct 7, 2015	24.02	24.12	24.02	24.04
1984	AMEX	PZT	Tue, Oct 6, 2015	24.00	24.22	24.00	24.22
1983	AMEX	PZT	Mon, Oct 5, 2015	24.16	24.16	24.00	24.06
1982	AMEX	PZT	Fri, Oct 2, 2015	24.12	24.18	24.08	24.16
1981	AMEX	PZT	Thu, Oct 1, 2015	24.21	24.21	23.93	24.02
1980	AMEX	PZT	Wed, Sep 30, 2015	24.20	24.20	23.91	24.00
1979	AMEX	PZT	Tue, Sep 29, 2015	23.91	23.91	23.86	23.86
1978	AMEX	PZT	Mon, Sep 28, 2015	24.15	24.15	23.96	23.99
1977	AMEX	PZT	Fri, Sep 25, 2015	23.99	24.04	23.81	23.86
1976	AMEX	PZT	Thu, Sep 24, 2015	24.06	24.06	24.05	24.05
1975	AMEX	PZT	Wed, Sep 23, 2015	24.08	24.08	23.97	23.97
1974	AMEX	PZT	Tue, Sep 22, 2015	23.91	23.99	23.91	23.95
1973	AMEX	PZT	Mon, Sep 21, 2015	23.91	23.95	23.80	23.94
1972	AMEX	PZT	Fri, Sep 18, 2015	23.95	23.95	23.78	23.82
1971	AMEX	PZT	Thu, Sep 17, 2015	23.82	23.82	23.82	23.82
1970	AMEX	PZT	Wed, Sep 16, 2015	23.75	23.82	23.75	23.82
1969	AMEX	PZT	Tue, Sep 15, 2015	23.84	23.87	23.75	23.75
1968	AMEX	PZT	Mon, Sep 14, 2015	23.90	23.95	23.90	23.90
1967	AMEX	PZT	Fri, Sep 11, 2015	23.96	24.07	23.82	23.95
1966	AMEX	PZT	Thu, Sep 10, 2015	23.91	24.09	23.91	23.93
1965	AMEX	PZT	Wed, Sep 9, 2015	23.83	23.86	23.83	23.85
1964	AMEX	PZT	Tue, Sep 8, 2015	23.81	23.93	23.81	23.93
1963	AMEX	PZT	Fri, Sep 4, 2015	24.12	24.12	24.12	24.12
1962	AMEX	PZT	Thu, Sep 3, 2015	24.09	24.13	23.94	24.13
1961	AMEX	PZT	Wed, Sep 2, 2015	23.86	24.00	23.86	24.00
1960	AMEX	PZT	Tue, Sep 1, 2015	23.95	24.03	23.84	24.03
1959	AMEX	PZT	Mon, Aug 31, 2015	23.88	24.09	23.88	23.90
1958	AMEX	PZT	Fri, Aug 28, 2015	24.00	24.02	23.99	23.99
1957	AMEX	PZT	Thu, Aug 27, 2015	24.07	24.15	23.92	24.12
1956	AMEX	PZT	Wed, Aug 26, 2015	23.88	23.99	23.88	23.93
1955	AMEX	PZT	Tue, Aug 25, 2015	23.60	24.14	23.60	23.96
1954	AMEX	PZT	Mon, Aug 24, 2015	23.97	24.14	23.97	23.99
1953	AMEX	PZT	Fri, Aug 21, 2015	23.85	24.00	23.85	23.98
1952	AMEX	PZT	Thu, Aug 20, 2015	23.87	24.05	23.87	24.03
1951	AMEX	PZT	Wed, Aug 19, 2015	23.94	23.94	23.89	23.90
1950	AMEX	PZT	Tue, Aug 18, 2015	23.88	23.95	23.88	23.95
1949	AMEX	PZT	Mon, Aug 17, 2015	23.91	24.04	23.90	24.04
1948	AMEX	PZT	Fri, Aug 14, 2015	23.99	23.99	23.89	23.89
1947	AMEX	PZT	Thu, Aug 13, 2015	23.98	24.07	23.98	24.05
1946	AMEX	PZT	Wed, Aug 12, 2015	24.00	24.00	23.99	23.99
1945	AMEX	PZT	Tue, Aug 11, 2015	23.95	24.12	23.94	23.95
1944	AMEX	PZT	Mon, Aug 10, 2015	23.94	24.13	23.94	23.97
1943	AMEX	PZT	Fri, Aug 7, 2015	24.09	24.09	23.90	23.90
1942	AMEX	PZT	Thu, Aug 6, 2015	24.12	24.12	23.90	23.90
1941	AMEX	PZT	Wed, Aug 5, 2015	23.94	23.99	23.94	23.99
1940	AMEX	PZT	Tue, Aug 4, 2015	24.14	24.14	24.00	24.00
1939	AMEX	PZT	Mon, Aug 3, 2015	24.12	24.13	23.97	24.12
1938	AMEX	PZT	Fri, Jul 31, 2015	23.99	24.07	23.96	24.07
1937	AMEX	PZT	Thu, Jul 30, 2015	23.92	23.92	23.68	23.92
1936	AMEX	PZT	Wed, Jul 29, 2015	23.99	23.99	23.89	23.90
1935	AMEX	PZT	Tue, Jul 28, 2015	23.94	23.99	23.94	23.99
1934	AMEX	PZT	Mon, Jul 27, 2015	23.89	23.98	23.89	23.98
1933	AMEX	PZT	Fri, Jul 24, 2015	23.95	23.95	23.87	23.88
1932	AMEX	PZT	Thu, Jul 23, 2015	23.96	23.96	23.82	23.84
1931	AMEX	PZT	Wed, Jul 22, 2015	23.83	23.90	23.82	23.90
1930	AMEX	PZT	Tue, Jul 21, 2015	23.79	23.88	23.79	23.88
1929	AMEX	PZT	Mon, Jul 20, 2015	23.83	23.83	23.78	23.78
1928	AMEX	PZT	Fri, Jul 17, 2015	23.77	23.86	23.76	23.86
1927	AMEX	PZT	Thu, Jul 16, 2015	23.72	23.74	23.72	23.74
1926	AMEX	PZT	Wed, Jul 15, 2015	23.72	23.78	23.72	23.78
1925	AMEX	PZT	Tue, Jul 14, 2015	23.79	23.92	23.79	23.86
1924	AMEX	PZT	Mon, Jul 13, 2015	23.88	23.88	23.77	23.77
1923	AMEX	PZT	Fri, Jul 10, 2015	23.86	23.86	23.80	23.80
1922	AMEX	PZT	Thu, Jul 9, 2015	23.91	23.92	23.83	23.88
1921	AMEX	PZT	Wed, Jul 8, 2015	23.91	23.96	23.74	23.96
1920	AMEX	PZT	Tue, Jul 7, 2015	23.87	23.96	23.87	23.89
1919	AMEX	PZT	Mon, Jul 6, 2015	23.98	23.98	23.81	23.86
1918	AMEX	PZT	Thu, Jul 2, 2015	23.85	23.90	23.85	23.88
1917	AMEX	PZT	Wed, Jul 1, 2015	23.81	23.87	23.81	23.87
1916	AMEX	PZT	Tue, Jun 30, 2015	23.82	23.87	23.82	23.84
1915	AMEX	PZT	Mon, Jun 29, 2015	23.96	23.96	23.86	23.93
1914	AMEX	PZT	Fri, Jun 26, 2015	23.90	23.91	23.81	23.89
1913	AMEX	PZT	Thu, Jun 25, 2015	23.84	23.92	23.83	23.92
1912	AMEX	PZT	Wed, Jun 24, 2015	23.90	23.93	23.89	23.89
1911	AMEX	PZT	Tue, Jun 23, 2015	23.88	23.91	23.82	23.91
1910	AMEX	PZT	Mon, Jun 22, 2015	23.87	23.91	23.87	23.91
1909	AMEX	PZT	Fri, Jun 19, 2015	23.90	24.00	23.90	23.92
1908	AMEX	PZT	Thu, Jun 18, 2015	23.86	23.94	23.86	23.91
1907	AMEX	PZT	Wed, Jun 17, 2015	23.84	23.99	23.83	23.86
1906	AMEX	PZT	Tue, Jun 16, 2015	23.84	23.96	23.84	23.90
1905	AMEX	PZT	Mon, Jun 15, 2015	23.97	23.97	23.97	23.97
1904	AMEX	PZT	Fri, Jun 12, 2015	23.99	24.01	23.91	23.91
1903	AMEX	PZT	Thu, Jun 11, 2015	23.96	23.98	23.86	23.98
1902	AMEX	PZT	Wed, Jun 10, 2015	24.00	24.00	23.86	23.91
1901	AMEX	PZT	Tue, Jun 9, 2015	23.97	24.01	23.90	24.01
1900	AMEX	PZT	Mon, Jun 8, 2015	23.97	24.06	23.97	24.04
1899	AMEX	PZT	Fri, Jun 5, 2015	23.94	23.95	23.93	23.95
1898	AMEX	PZT	Thu, Jun 4, 2015	24.00	24.03	23.90	24.01
1897	AMEX	PZT	Wed, Jun 3, 2015	23.99	24.00	23.93	23.99
1896	AMEX	PZT	Tue, Jun 2, 2015	23.99	24.06	23.93	23.94
1895	AMEX	PZT	Mon, Jun 1, 2015	24.13	24.14	24.07	24.10
1894	AMEX	PZT	Fri, May 29, 2015	24.14	24.14	24.05	24.13
1893	AMEX	PZT	Thu, May 28, 2015	24.10	24.10	24.00	24.10
1892	AMEX	PZT	Wed, May 27, 2015	24.01	24.10	23.99	24.10
1891	AMEX	PZT	Tue, May 26, 2015	24.00	24.08	23.96	24.04
1890	AMEX	PZT	Fri, May 22, 2015	24.01	24.01	23.93	23.93
1889	AMEX	PZT	Thu, May 21, 2015	23.93	24.02	23.92	24.02
1888	AMEX	PZT	Wed, May 20, 2015	23.94	24.00	23.94	23.94
1887	AMEX	PZT	Tue, May 19, 2015	24.06	24.06	23.96	23.99
1886	AMEX	PZT	Mon, May 18, 2015	24.00	24.03	23.87	24.03
1885	AMEX	PZT	Fri, May 15, 2015	24.02	24.10	24.02	24.10
1884	AMEX	PZT	Thu, May 14, 2015	24.07	24.17	24.07	24.14
1883	AMEX	PZT	Wed, May 13, 2015	24.11	24.18	24.03	24.03
1882	AMEX	PZT	Tue, May 12, 2015	24.03	24.18	23.94	24.17
1881	AMEX	PZT	Mon, May 11, 2015	24.13	24.17	24.00	24.07
1880	AMEX	PZT	Fri, May 8, 2015	24.22	24.22	24.15	24.20
1879	AMEX	PZT	Thu, May 7, 2015	24.15	24.22	24.15	24.20
1878	AMEX	PZT	Wed, May 6, 2015	24.20	24.27	24.11	24.12
1877	AMEX	PZT	Tue, May 5, 2015	24.31	24.31	24.18	24.27
1876	AMEX	PZT	Mon, May 4, 2015	24.31	24.32	24.22	24.27
1875	AMEX	PZT	Fri, May 1, 2015	24.40	24.40	24.22	24.30
1874	AMEX	PZT	Thu, Apr 30, 2015	24.34	24.46	24.21	24.30
1873	AMEX	PZT	Wed, Apr 29, 2015	24.41	24.54	24.38	24.38
1872	AMEX	PZT	Tue, Apr 28, 2015	24.40	24.48	24.40	24.46
1871	AMEX	PZT	Mon, Apr 27, 2015	24.55	24.55	24.40	24.40
1870	AMEX	PZT	Fri, Apr 24, 2015	24.42	24.48	24.41	24.41
1869	AMEX	PZT	Thu, Apr 23, 2015	24.45	24.46	24.43	24.46
1868	AMEX	PZT	Wed, Apr 22, 2015	24.50	24.50	24.43	24.45
1867	AMEX	PZT	Tue, Apr 21, 2015	24.40	24.51	24.40	24.46
1866	AMEX	PZT	Mon, Apr 20, 2015	24.60	24.60	24.41	24.43
1865	AMEX	PZT	Fri, Apr 17, 2015	24.46	24.52	24.46	24.51
1864	AMEX	PZT	Thu, Apr 16, 2015	24.33	24.51	24.33	24.51
1863	AMEX	PZT	Wed, Apr 15, 2015	24.46	24.59	24.44	24.46
1862	AMEX	PZT	Tue, Apr 14, 2015	24.54	24.57	24.36	24.36
1861	AMEX	PZT	Mon, Apr 13, 2015	24.52	24.58	24.50	24.54
1860	AMEX	PZT	Fri, Apr 10, 2015	24.63	24.63	24.35	24.48
1859	AMEX	PZT	Thu, Apr 9, 2015	24.38	24.53	24.38	24.48
1858	AMEX	PZT	Wed, Apr 8, 2015	24.26	24.45	24.26	24.37
1857	AMEX	PZT	Tue, Apr 7, 2015	24.53	24.53	24.40	24.40
1856	AMEX	PZT	Mon, Apr 6, 2015	24.29	24.57	24.29	24.53
1855	AMEX	PZT	Thu, Apr 2, 2015	24.57	24.57	24.52	24.52
1854	AMEX	PZT	Wed, Apr 1, 2015	24.57	24.57	24.43	24.43
1853	AMEX	PZT	Tue, Mar 31, 2015	24.55	24.55	24.41	24.48
1852	AMEX	PZT	Mon, Mar 30, 2015	24.36	24.54	24.36	24.42
1851	AMEX	PZT	Fri, Mar 27, 2015	24.52	24.52	24.38	24.47
1850	AMEX	PZT	Thu, Mar 26, 2015	24.55	24.55	24.49	24.49
1849	AMEX	PZT	Wed, Mar 25, 2015	24.58	24.61	24.50	24.50
1848	AMEX	PZT	Tue, Mar 24, 2015	24.54	24.60	24.54	24.60
1847	AMEX	PZT	Mon, Mar 23, 2015	24.59	24.59	24.49	24.58
1846	AMEX	PZT	Fri, Mar 20, 2015	24.56	24.59	24.55	24.55
1845	AMEX	PZT	Thu, Mar 19, 2015	24.50	24.53	24.44	24.52
1844	AMEX	PZT	Wed, Mar 18, 2015	24.34	24.52	24.27	24.51
1843	AMEX	PZT	Tue, Mar 17, 2015	24.32	24.49	24.30	24.44
1842	AMEX	PZT	Mon, Mar 16, 2015	24.37	24.46	24.34	24.41
1841	AMEX	PZT	Fri, Mar 13, 2015	24.20	24.38	24.20	24.38
1840	AMEX	PZT	Thu, Mar 12, 2015	24.29	24.49	24.27	24.19
1839	AMEX	PZT	Wed, Mar 11, 2015	24.29	24.38	24.29	24.38
1838	AMEX	PZT	Tue, Mar 10, 2015	24.27	24.46	24.25	24.42
1837	AMEX	PZT	Mon, Mar 9, 2015	24.12	24.36	24.12	24.36
1836	AMEX	PZT	Fri, Mar 6, 2015	24.32	24.47	24.25	24.25
1835	AMEX	PZT	Thu, Mar 5, 2015	24.44	24.44	24.31	24.31
1834	AMEX	PZT	Wed, Mar 4, 2015	24.46	24.46	24.28	24.28
1833	AMEX	PZT	Tue, Mar 3, 2015	24.39	24.50	24.29	24.46
1832	AMEX	PZT	Mon, Mar 2, 2015	24.51	24.57	24.24	24.25
1831	AMEX	PZT	Fri, Feb 27, 2015	24.46	24.60	24.45	24.51
1830	AMEX	PZT	Thu, Feb 26, 2015	24.40	24.57	24.33	24.45
1829	AMEX	PZT	Wed, Feb 25, 2015	24.41	24.46	24.40	24.46
1828	AMEX	PZT	Tue, Feb 24, 2015	24.37	24.46	24.30	24.40
1827	AMEX	PZT	Mon, Feb 23, 2015	24.50	24.50	24.43	24.48
1826	AMEX	PZT	Fri, Feb 20, 2015	24.49	24.50	24.30	24.44
1825	AMEX	PZT	Thu, Feb 19, 2015	24.08	24.42	24.08	24.38
1824	AMEX	PZT	Wed, Feb 18, 2015	24.24	24.42	24.24	24.42
1823	AMEX	PZT	Tue, Feb 17, 2015	24.33	24.37	24.22	24.37
1822	AMEX	PZT	Fri, Feb 13, 2015	24.17	24.41	24.17	24.28
1821	AMEX	PZT	Thu, Feb 12, 2015	24.21	24.54	24.21	24.47
1820	AMEX	PZT	Wed, Feb 11, 2015	24.24	24.53	24.24	24.40
1819	AMEX	PZT	Tue, Feb 10, 2015	24.47	24.56	24.38	24.39
1818	AMEX	PZT	Mon, Feb 9, 2015	24.60	24.71	24.53	24.63
1817	AMEX	PZT	Fri, Feb 6, 2015	24.67	24.72	24.47	24.60
1816	AMEX	PZT	Thu, Feb 5, 2015	24.64	24.72	24.64	24.70
1815	AMEX	PZT	Wed, Feb 4, 2015	24.69	24.76	24.67	24.69
1814	AMEX	PZT	Tue, Feb 3, 2015	24.75	24.77	24.61	24.71
1813	AMEX	PZT	Mon, Feb 2, 2015	24.64	24.78	24.64	24.77
1812	AMEX	PZT	Fri, Jan 30, 2015	24.80	24.85	24.72	24.84
1811	AMEX	PZT	Thu, Jan 29, 2015	24.87	24.87	24.73	24.77
1810	AMEX	PZT	Wed, Jan 28, 2015	24.75	24.76	24.63	24.73
1809	AMEX	PZT	Tue, Jan 27, 2015	24.87	24.87	24.58	24.61
1808	AMEX	PZT	Mon, Jan 26, 2015	24.72	24.73	24.60	24.70
1807	AMEX	PZT	Fri, Jan 23, 2015	24.70	24.71	24.61	24.71
1806	AMEX	PZT	Thu, Jan 22, 2015	24.70	24.70	24.65	24.65
1805	AMEX	PZT	Wed, Jan 21, 2015	24.73	24.74	24.60	24.68
1804	AMEX	PZT	Tue, Jan 20, 2015	24.88	24.88	24.61	24.61
1803	AMEX	PZT	Fri, Jan 16, 2015	24.66	24.77	24.66	24.72
1802	AMEX	PZT	Thu, Jan 15, 2015	24.85	24.85	24.61	24.65
1801	AMEX	PZT	Wed, Jan 14, 2015	24.78	24.85	24.73	24.82
1800	AMEX	PZT	Tue, Jan 13, 2015	24.57	24.77	24.57	24.73
1799	AMEX	PZT	Mon, Jan 12, 2015	24.66	24.66	24.62	24.66
1798	AMEX	PZT	Fri, Jan 9, 2015	24.65	24.66	24.57	24.65
1797	AMEX	PZT	Thu, Jan 8, 2015	24.66	24.66	24.58	24.63
1796	AMEX	PZT	Wed, Jan 7, 2015	24.60	24.64	24.45	24.61
1795	AMEX	PZT	Tue, Jan 6, 2015	24.49	24.63	24.49	24.61
1794	AMEX	PZT	Mon, Jan 5, 2015	24.51	24.51	24.38	24.46
1793	AMEX	PZT	Fri, Jan 2, 2015	24.44	24.50	24.37	24.48
1792	AMEX	PZT	Wed, Dec 31, 2014	24.46	24.48	24.31	24.45
1791	AMEX	PZT	Tue, Dec 30, 2014	24.42	24.42	24.28	24.29
1790	AMEX	PZT	Mon, Dec 29, 2014	24.31	24.37	24.31	24.36
1789	AMEX	PZT	Fri, Dec 26, 2014	24.16	24.37	24.15	24.25
1788	AMEX	PZT	Wed, Dec 24, 2014	24.31	24.31	24.17	24.17
1787	AMEX	PZT	Tue, Dec 23, 2014	24.26	24.38	24.26	24.31
1786	AMEX	PZT	Mon, Dec 22, 2014	24.27	24.41	24.27	24.33
1785	AMEX	PZT	Fri, Dec 19, 2014	24.24	24.30	24.24	24.30
1784	AMEX	PZT	Thu, Dec 18, 2014	24.25	24.35	24.21	24.23
1783	AMEX	PZT	Wed, Dec 17, 2014	24.35	24.39	24.31	24.31
1782	AMEX	PZT	Tue, Dec 16, 2014	24.39	24.41	24.26	24.41
1781	AMEX	PZT	Mon, Dec 15, 2014	24.18	24.33	24.18	24.23
1780	AMEX	PZT	Fri, Dec 12, 2014	24.36	24.42	24.34	24.40
1779	AMEX	PZT	Thu, Dec 11, 2014	24.35	24.35	24.34	24.34
1778	AMEX	PZT	Wed, Dec 10, 2014	24.34	24.35	24.23	24.35
1777	AMEX	PZT	Tue, Dec 9, 2014	24.32	24.36	24.16	24.35
1776	AMEX	PZT	Mon, Dec 8, 2014	24.34	24.34	24.27	24.27
1775	AMEX	PZT	Fri, Dec 5, 2014	24.28	24.32	24.18	24.24
1774	AMEX	PZT	Thu, Dec 4, 2014	24.20	24.21	24.16	24.18
1773	AMEX	PZT	Wed, Dec 3, 2014	24.28	24.28	24.19	24.24
1772	AMEX	PZT	Tue, Dec 2, 2014	24.20	24.32	24.18	24.30
1771	AMEX	PZT	Mon, Dec 1, 2014	24.30	24.30	24.19	24.20
1770	AMEX	PZT	Fri, Nov 28, 2014	24.21	24.28	24.21	24.24
1769	AMEX	PZT	Wed, Nov 26, 2014	24.19	24.21	24.19	24.20
1768	AMEX	PZT	Tue, Nov 25, 2014	24.11	24.17	24.11	24.12
1767	AMEX	PZT	Mon, Nov 24, 2014	24.14	24.17	24.07	24.17
1766	AMEX	PZT	Fri, Nov 21, 2014	24.10	24.25	24.10	24.22
1765	AMEX	PZT	Thu, Nov 20, 2014	24.21	24.21	24.15	24.20
1764	AMEX	PZT	Wed, Nov 19, 2014	24.10	24.21	24.10	24.12
1763	AMEX	PZT	Tue, Nov 18, 2014	24.10	24.23	24.10	24.10
1762	AMEX	PZT	Mon, Nov 17, 2014	24.16	24.17	24.10	24.14
1761	AMEX	PZT	Fri, Nov 14, 2014	24.11	24.22	24.09	24.09
1760	AMEX	PZT	Thu, Nov 13, 2014	24.06	24.28	24.06	24.23
1759	AMEX	PZT	Wed, Nov 12, 2014	24.18	24.30	24.18	24.23
1758	AMEX	PZT	Tue, Nov 11, 2014	24.08	24.30	24.08	24.15
1757	AMEX	PZT	Mon, Nov 10, 2014	24.15	24.31	24.15	24.16
1756	AMEX	PZT	Fri, Nov 7, 2014	24.14	24.29	24.14	24.29
1755	AMEX	PZT	Thu, Nov 6, 2014	24.19	24.19	24.16	24.16
1754	AMEX	PZT	Wed, Nov 5, 2014	24.13	24.20	24.13	24.19
1753	AMEX	PZT	Tue, Nov 4, 2014	24.03	24.20	24.03	24.17
1752	AMEX	PZT	Mon, Nov 3, 2014	24.24	24.28	24.17	24.20
1751	AMEX	PZT	Fri, Oct 31, 2014	24.23	24.36	24.22	24.31
1750	AMEX	PZT	Thu, Oct 30, 2014	24.23	24.29	24.20	24.20
1749	AMEX	PZT	Wed, Oct 29, 2014	24.24	24.28	24.24	24.25
1748	AMEX	PZT	Tue, Oct 28, 2014	24.17	24.28	24.17	24.22
1747	AMEX	PZT	Mon, Oct 27, 2014	24.43	24.43	24.22	24.23
1746	AMEX	PZT	Fri, Oct 24, 2014	24.37	24.37	24.25	24.25
1745	AMEX	PZT	Thu, Oct 23, 2014	24.25	24.30	24.20	24.20
1744	AMEX	PZT	Wed, Oct 22, 2014	24.30	24.32	24.26	24.30
1743	AMEX	PZT	Tue, Oct 21, 2014	24.35	24.40	24.24	24.24
1742	AMEX	PZT	Mon, Oct 20, 2014	24.38	24.45	24.35	24.35
1741	AMEX	PZT	Fri, Oct 17, 2014	24.38	24.46	24.37	24.38
1740	AMEX	PZT	Thu, Oct 16, 2014	24.43	24.48	24.39	24.46
1739	AMEX	PZT	Wed, Oct 15, 2014	24.47	24.60	24.44	24.44
1738	AMEX	PZT	Tue, Oct 14, 2014	24.42	24.50	24.42	24.50
1737	AMEX	PZT	Mon, Oct 13, 2014	24.35	24.45	24.35	24.45
1736	AMEX	PZT	Fri, Oct 10, 2014	24.34	24.42	24.34	24.36
1735	AMEX	PZT	Thu, Oct 9, 2014	24.34	24.35	24.34	24.35
1734	AMEX	PZT	Wed, Oct 8, 2014	24.33	24.36	24.33	24.34
1733	AMEX	PZT	Tue, Oct 7, 2014	24.28	24.34	24.28	24.34
1732	AMEX	PZT	Mon, Oct 6, 2014	24.21	24.38	24.21	24.28
1731	AMEX	PZT	Fri, Oct 3, 2014	24.27	24.27	24.18	24.22
1730	AMEX	PZT	Thu, Oct 2, 2014	24.38	24.38	24.21	24.23
1729	AMEX	PZT	Wed, Oct 1, 2014	24.22	24.35	24.20	24.31
1728	AMEX	PZT	Tue, Sep 30, 2014	24.36	24.36	24.14	24.18
1727	AMEX	PZT	Mon, Sep 29, 2014	24.18	24.23	24.18	24.21
1726	AMEX	PZT	Fri, Sep 26, 2014	24.15	24.15	24.14	24.14
1725	AMEX	PZT	Thu, Sep 25, 2014	24.21	24.21	24.17	24.20
1724	AMEX	PZT	Wed, Sep 24, 2014	24.23	24.23	24.12	24.13
1723	AMEX	PZT	Tue, Sep 23, 2014	24.23	24.23	24.12	24.17
1722	AMEX	PZT	Mon, Sep 22, 2014	24.12	24.17	24.12	24.13
1721	AMEX	PZT	Fri, Sep 19, 2014	24.00	24.10	24.00	24.08
1720	AMEX	PZT	Thu, Sep 18, 2014	24.06	24.08	24.04	24.04
1719	AMEX	PZT	Wed, Sep 17, 2014	23.99	24.04	23.98	24.04
1718	AMEX	PZT	Tue, Sep 16, 2014	24.01	24.03	24.00	24.00
1717	AMEX	PZT	Mon, Sep 15, 2014	23.99	24.06	23.99	24.06
1716	AMEX	PZT	Fri, Sep 12, 2014	24.02	24.06	24.02	24.06
1715	AMEX	PZT	Thu, Sep 11, 2014	24.07	24.07	24.02	24.02
1714	AMEX	PZT	Wed, Sep 10, 2014	24.06	24.06	24.00	24.05
1713	AMEX	PZT	Tue, Sep 9, 2014	24.08	24.08	24.01	24.06
1712	AMEX	PZT	Mon, Sep 8, 2014	24.11	24.19	24.01	24.01
1711	AMEX	PZT	Fri, Sep 5, 2014	24.04	24.06	24.01	24.06
1710	AMEX	PZT	Thu, Sep 4, 2014	24.00	24.13	24.00	24.04
1709	AMEX	PZT	Wed, Sep 3, 2014	23.97	23.97	23.93	23.94
1708	AMEX	PZT	Tue, Sep 2, 2014	23.98	23.98	23.91	23.94
1707	AMEX	PZT	Fri, Aug 29, 2014	24.01	24.05	24.00	24.01
1706	AMEX	PZT	Thu, Aug 28, 2014	23.96	24.02	23.96	23.97
1705	AMEX	PZT	Wed, Aug 27, 2014	23.98	23.99	23.91	23.91
1704	AMEX	PZT	Tue, Aug 26, 2014	23.94	23.96	23.88	23.88
1703	AMEX	PZT	Mon, Aug 25, 2014	23.94	23.94	23.90	23.93
1702	AMEX	PZT	Fri, Aug 22, 2014	23.98	23.98	23.90	23.93
1701	AMEX	PZT	Thu, Aug 21, 2014	23.92	23.92	23.88	23.90
1700	AMEX	PZT	Wed, Aug 20, 2014	23.90	23.90	23.84	23.85
1699	AMEX	PZT	Tue, Aug 19, 2014	23.87	23.92	23.85	23.85
1698	AMEX	PZT	Mon, Aug 18, 2014	24.02	24.02	23.83	23.86
1697	AMEX	PZT	Fri, Aug 15, 2014	23.80	23.81	23.80	23.81
1696	AMEX	PZT	Thu, Aug 14, 2014	23.90	23.98	23.90	23.91
1695	AMEX	PZT	Wed, Aug 13, 2014	23.89	23.92	23.85	23.86
1694	AMEX	PZT	Tue, Aug 12, 2014	23.87	23.88	23.84	23.88
1693	AMEX	PZT	Mon, Aug 11, 2014	23.90	23.90	23.84	23.84
1692	AMEX	PZT	Fri, Aug 8, 2014	23.86	23.92	23.86	23.91
1691	AMEX	PZT	Thu, Aug 7, 2014	23.78	23.83	23.77	23.83
1690	AMEX	PZT	Wed, Aug 6, 2014	23.78	23.82	23.76	23.76
1689	AMEX	PZT	Tue, Aug 5, 2014	23.79	23.79	23.75	23.76
1688	AMEX	PZT	Mon, Aug 4, 2014	23.72	23.76	23.72	23.76
1687	AMEX	PZT	Fri, Aug 1, 2014	23.76	23.78	23.74	23.74
1686	AMEX	PZT	Thu, Jul 31, 2014	23.64	23.72	23.64	23.71
1685	AMEX	PZT	Wed, Jul 30, 2014	23.74	23.78	23.67	23.67
1684	AMEX	PZT	Tue, Jul 29, 2014	23.81	23.81	23.78	23.78
1683	AMEX	PZT	Mon, Jul 28, 2014	23.86	23.86	23.72	23.79
1682	AMEX	PZT	Fri, Jul 25, 2014	23.79	23.79	23.72	23.73
1681	AMEX	PZT	Thu, Jul 24, 2014	23.75	23.75	23.64	23.73
1680	AMEX	PZT	Wed, Jul 23, 2014	23.72	23.79	23.72	23.79
1679	AMEX	PZT	Tue, Jul 22, 2014	23.74	23.76	23.74	23.75
1678	AMEX	PZT	Mon, Jul 21, 2014	23.71	23.79	23.70	23.70
1677	AMEX	PZT	Fri, Jul 18, 2014	23.77	23.84	23.66	23.71
1676	AMEX	PZT	Thu, Jul 17, 2014	23.80	23.80	23.72	23.73
1675	AMEX	PZT	Wed, Jul 16, 2014	23.69	23.72	23.65	23.72
1674	AMEX	PZT	Tue, Jul 15, 2014	23.80	23.80	23.69	23.69
1673	AMEX	PZT	Mon, Jul 14, 2014	23.78	23.82	23.55	23.72
1672	AMEX	PZT	Fri, Jul 11, 2014	23.69	23.79	23.69	23.79
1671	AMEX	PZT	Thu, Jul 10, 2014	23.68	23.79	23.68	23.75
1670	AMEX	PZT	Wed, Jul 9, 2014	23.81	23.81	23.68	23.73
1669	AMEX	PZT	Tue, Jul 8, 2014	23.91	23.91	23.76	23.82
1668	AMEX	PZT	Mon, Jul 7, 2014	23.90	23.95	23.86	23.91
1667	AMEX	PZT	Thu, Jul 3, 2014	23.82	23.85	23.81	23.85
1666	AMEX	PZT	Wed, Jul 2, 2014	23.87	23.87	23.84	23.84
1665	AMEX	PZT	Tue, Jul 1, 2014	23.94	23.96	23.85	23.92
1664	AMEX	PZT	Mon, Jun 30, 2014	23.97	24.05	23.92	24.00
1663	AMEX	PZT	Fri, Jun 27, 2014	23.91	23.94	23.86	23.92
1662	AMEX	PZT	Thu, Jun 26, 2014	23.90	23.96	23.89	23.93
1661	AMEX	PZT	Wed, Jun 25, 2014	23.90	23.90	23.86	23.86
1660	AMEX	PZT	Tue, Jun 24, 2014	23.81	23.88	23.79	23.86
1659	AMEX	PZT	Mon, Jun 23, 2014	23.84	23.84	23.78	23.78
1658	AMEX	PZT	Fri, Jun 20, 2014	23.80	23.84	23.76	23.83
1657	AMEX	PZT	Thu, Jun 19, 2014	23.73	23.81	23.73	23.75
1656	AMEX	PZT	Wed, Jun 18, 2014	23.77	23.77	23.67	23.68
1655	AMEX	PZT	Tue, Jun 17, 2014	23.75	23.75	23.68	23.73
1654	AMEX	PZT	Mon, Jun 16, 2014	23.76	23.77	23.69	23.77
1653	AMEX	PZT	Fri, Jun 13, 2014	23.68	23.69	23.68	23.69
1652	AMEX	PZT	Thu, Jun 12, 2014	23.77	23.79	23.72	23.78
1651	AMEX	PZT	Wed, Jun 11, 2014	23.66	23.77	23.66	23.75
1650	AMEX	PZT	Tue, Jun 10, 2014	23.78	23.78	23.68	23.68
1649	AMEX	PZT	Mon, Jun 9, 2014	23.80	23.80	23.73	23.73
1648	AMEX	PZT	Fri, Jun 6, 2014	23.73	23.84	23.73	23.75
1647	AMEX	PZT	Thu, Jun 5, 2014	23.82	23.85	23.81	23.82
1646	AMEX	PZT	Wed, Jun 4, 2014	23.85	23.85	23.82	23.82
1645	AMEX	PZT	Tue, Jun 3, 2014	23.75	23.87	23.75	23.81
1644	AMEX	PZT	Mon, Jun 2, 2014	23.86	23.88	23.81	23.81
1643	AMEX	PZT	Fri, May 30, 2014	23.90	23.91	23.87	23.88
1642	AMEX	PZT	Thu, May 29, 2014	23.83	23.88	23.83	23.88
1641	AMEX	PZT	Wed, May 28, 2014	23.87	23.91	23.79	23.84
1640	AMEX	PZT	Tue, May 27, 2014	23.78	23.84	23.74	23.79
1639	AMEX	PZT	Fri, May 23, 2014	23.81	23.81	23.75	23.75
1638	AMEX	PZT	Thu, May 22, 2014	23.79	23.79	23.74	23.79
1637	AMEX	PZT	Wed, May 21, 2014	23.75	23.78	23.73	23.76
1636	AMEX	PZT	Tue, May 20, 2014	23.86	23.86	23.75	23.78
1635	AMEX	PZT	Mon, May 19, 2014	23.81	23.86	23.72	23.74
1634	AMEX	PZT	Fri, May 16, 2014	23.88	23.88	23.68	23.81
1633	AMEX	PZT	Thu, May 15, 2014	23.85	23.85	23.74	23.84
1632	AMEX	PZT	Wed, May 14, 2014	23.75	23.81	23.74	23.80
1631	AMEX	PZT	Tue, May 13, 2014	23.72	23.75	23.66	23.69
1630	AMEX	PZT	Mon, May 12, 2014	23.63	23.66	23.54	23.60
1629	AMEX	PZT	Fri, May 9, 2014	23.63	23.63	23.57	23.60
1628	AMEX	PZT	Thu, May 8, 2014	23.57	23.57	23.53	23.53
1627	AMEX	PZT	Wed, May 7, 2014	23.52	23.52	23.48	23.52
1626	AMEX	PZT	Tue, May 6, 2014	23.50	23.53	23.45	23.52
1625	AMEX	PZT	Mon, May 5, 2014	23.47	23.47	23.40	23.43
1624	AMEX	PZT	Fri, May 2, 2014	23.38	23.43	23.37	23.43
1623	AMEX	PZT	Thu, May 1, 2014	23.49	23.49	23.29	23.37
1622	AMEX	PZT	Wed, Apr 30, 2014	23.34	23.43	23.34	23.40
1621	AMEX	PZT	Tue, Apr 29, 2014	23.37	23.37	23.31	23.33
1620	AMEX	PZT	Mon, Apr 28, 2014	23.39	23.42	23.33	23.37
1619	AMEX	PZT	Fri, Apr 25, 2014	23.29	23.40	23.29	23.39
1618	AMEX	PZT	Thu, Apr 24, 2014	23.38	23.38	23.29	23.32
1617	AMEX	PZT	Wed, Apr 23, 2014	23.26	23.26	23.24	23.25
1616	AMEX	PZT	Tue, Apr 22, 2014	23.25	23.26	23.20	23.23
1615	AMEX	PZT	Mon, Apr 21, 2014	23.38	23.38	23.25	23.25
1614	AMEX	PZT	Thu, Apr 17, 2014	23.24	23.28	23.22	23.22
1613	AMEX	PZT	Wed, Apr 16, 2014	23.21	23.24	23.19	23.20
1612	AMEX	PZT	Tue, Apr 15, 2014	23.34	23.34	23.18	23.25
1611	AMEX	PZT	Mon, Apr 14, 2014	23.31	23.35	23.31	23.32
1610	AMEX	PZT	Fri, Apr 11, 2014	23.37	23.42	23.26	23.35
1609	AMEX	PZT	Thu, Apr 10, 2014	23.30	23.31	23.25	23.26
1608	AMEX	PZT	Wed, Apr 9, 2014	23.39	23.39	23.24	23.34
1607	AMEX	PZT	Tue, Apr 8, 2014	23.26	23.34	23.26	23.28
1606	AMEX	PZT	Mon, Apr 7, 2014	23.24	23.28	23.21	23.26
1605	AMEX	PZT	Fri, Apr 4, 2014	23.17	23.17	23.17	23.17
1604	AMEX	PZT	Thu, Apr 3, 2014	23.20	23.20	23.16	23.16
1603	AMEX	PZT	Wed, Apr 2, 2014	23.23	23.23	23.08	23.10
1602	AMEX	PZT	Tue, Apr 1, 2014	23.18	23.19	23.10	23.15
1601	AMEX	PZT	Mon, Mar 31, 2014	23.16	23.18	23.12	23.13
1600	AMEX	PZT	Fri, Mar 28, 2014	23.10	23.10	23.09	23.10
1599	AMEX	PZT	Thu, Mar 27, 2014	23.01	23.04	22.99	23.03
1598	AMEX	PZT	Wed, Mar 26, 2014	22.93	22.97	22.93	22.97
1597	AMEX	PZT	Tue, Mar 25, 2014	22.93	22.95	22.87	22.88
1596	AMEX	PZT	Mon, Mar 24, 2014	22.97	23.01	22.95	22.96
1595	AMEX	PZT	Fri, Mar 21, 2014	22.94	22.96	22.90	22.92
1594	AMEX	PZT	Thu, Mar 20, 2014	22.93	23.04	22.88	22.88
1593	AMEX	PZT	Wed, Mar 19, 2014	23.00	23.00	22.87	22.88
1592	AMEX	PZT	Tue, Mar 18, 2014	22.98	22.98	22.88	22.95
1591	AMEX	PZT	Mon, Mar 17, 2014	22.97	23.03	22.96	22.96
1590	AMEX	PZT	Fri, Mar 14, 2014	22.97	22.99	22.86	22.96
1589	AMEX	PZT	Thu, Mar 13, 2014	22.90	23.03	22.90	23.03
1588	AMEX	PZT	Wed, Mar 12, 2014	22.81	22.90	22.79	22.88
1587	AMEX	PZT	Tue, Mar 11, 2014	22.76	22.77	22.70	22.76
1586	AMEX	PZT	Mon, Mar 10, 2014	22.76	22.85	22.72	22.77
1585	AMEX	PZT	Fri, Mar 7, 2014	22.64	22.85	22.62	22.82
1584	AMEX	PZT	Thu, Mar 6, 2014	22.83	22.83	22.75	22.75
1583	AMEX	PZT	Wed, Mar 5, 2014	22.80	22.84	22.77	22.82
1582	AMEX	PZT	Tue, Mar 4, 2014	22.72	22.84	22.69	22.69
1581	AMEX	PZT	Mon, Mar 3, 2014	22.67	22.82	22.67	22.79
1580	AMEX	PZT	Fri, Feb 28, 2014	22.70	22.78	22.67	22.73
1579	AMEX	PZT	Thu, Feb 27, 2014	22.63	22.67	22.63	22.66
1578	AMEX	PZT	Wed, Feb 26, 2014	22.57	22.63	22.53	22.57
1577	AMEX	PZT	Tue, Feb 25, 2014	22.44	22.57	22.44	22.57
1576	AMEX	PZT	Mon, Feb 24, 2014	22.51	22.55	22.48	22.49
1575	AMEX	PZT	Fri, Feb 21, 2014	22.45	22.60	22.45	22.60
1574	AMEX	PZT	Thu, Feb 20, 2014	22.40	22.45	22.40	22.44
1573	AMEX	PZT	Wed, Feb 19, 2014	22.41	22.52	22.41	22.44
1572	AMEX	PZT	Tue, Feb 18, 2014	22.40	22.46	22.40	22.41
1571	AMEX	PZT	Fri, Feb 14, 2014	22.42	22.47	22.37	22.44
1570	AMEX	PZT	Thu, Feb 13, 2014	22.51	22.53	22.50	22.52
1569	AMEX	PZT	Wed, Feb 12, 2014	22.44	22.46	22.41	22.42
1568	AMEX	PZT	Tue, Feb 11, 2014	22.66	22.66	22.53	22.58
1567	AMEX	PZT	Mon, Feb 10, 2014	22.56	22.68	22.56	22.60
1566	AMEX	PZT	Fri, Feb 7, 2014	22.59	22.62	22.54	22.60
1565	AMEX	PZT	Thu, Feb 6, 2014	22.65	22.65	22.51	22.53
1564	AMEX	PZT	Wed, Feb 5, 2014	22.55	22.67	22.55	22.59
1563	AMEX	PZT	Tue, Feb 4, 2014	22.56	22.69	22.47	22.49
1562	AMEX	PZT	Mon, Feb 3, 2014	22.69	22.69	22.63	22.64
1561	AMEX	PZT	Fri, Jan 31, 2014	22.73	22.73	22.59	22.66
1560	AMEX	PZT	Wed, Jan 29, 2014	22.68	22.70	22.62	22.63
1559	AMEX	PZT	Tue, Jan 28, 2014	22.67	22.67	22.59	22.59
1558	AMEX	PZT	Mon, Jan 27, 2014	22.73	22.73	22.60	22.61
1557	AMEX	PZT	Fri, Jan 24, 2014	22.64	22.71	22.64	22.65
1556	AMEX	PZT	Thu, Jan 23, 2014	22.63	22.64	22.59	22.62
1555	AMEX	PZT	Wed, Jan 22, 2014	22.60	22.60	22.51	22.57
1554	AMEX	PZT	Tue, Jan 21, 2014	22.48	22.52	22.48	22.52
1553	AMEX	PZT	Fri, Jan 17, 2014	22.40	22.46	22.40	22.46
1552	AMEX	PZT	Thu, Jan 16, 2014	22.30	22.39	22.30	22.39
1551	AMEX	PZT	Wed, Jan 15, 2014	22.31	22.40	22.31	22.33
1550	AMEX	PZT	Tue, Jan 14, 2014	22.38	22.43	22.38	22.41
1549	AMEX	PZT	Mon, Jan 13, 2014	22.34	22.44	22.34	22.38
1548	AMEX	PZT	Fri, Jan 10, 2014	22.29	22.40	22.25	22.39
1547	AMEX	PZT	Thu, Jan 9, 2014	22.10	22.25	22.09	22.25
1546	AMEX	PZT	Wed, Jan 8, 2014	22.16	22.16	22.16	22.16
1545	AMEX	PZT	Tue, Jan 7, 2014	22.08	22.09	22.08	22.09
1544	AMEX	PZT	Mon, Jan 6, 2014	22.12	22.12	22.02	22.06
1543	AMEX	PZT	Fri, Jan 3, 2014	22.10	22.10	22.07	22.08
1542	AMEX	PZT	Thu, Jan 2, 2014	22.03	22.08	22.00	22.02
1541	AMEX	PZT	Tue, Dec 31, 2013	22.11	22.11	21.96	21.98
1540	AMEX	PZT	Mon, Dec 30, 2013	22.01	22.06	21.94	22.06
1539	AMEX	PZT	Fri, Dec 27, 2013	21.99	22.07	21.99	22.03
1538	AMEX	PZT	Thu, Dec 26, 2013	22.00	22.08	22.00	22.07
1537	AMEX	PZT	Tue, Dec 24, 2013	22.01	22.03	22.00	22.02
1536	AMEX	PZT	Mon, Dec 23, 2013	22.11	22.11	21.98	22.01
1535	AMEX	PZT	Fri, Dec 20, 2013	22.35	22.40	22.33	22.35
1534	AMEX	PZT	Thu, Dec 19, 2013	22.31	22.35	22.28	22.32
1533	AMEX	PZT	Wed, Dec 18, 2013	22.34	22.34	22.19	22.29
1532	AMEX	PZT	Tue, Dec 17, 2013	22.26	22.31	22.25	22.28
1531	AMEX	PZT	Mon, Dec 16, 2013	22.21	22.29	22.21	22.25
1530	AMEX	PZT	Fri, Dec 13, 2013	22.20	22.32	22.20	22.23
1529	AMEX	PZT	Thu, Dec 12, 2013	22.29	22.32	22.29	22.30
1528	AMEX	PZT	Wed, Dec 11, 2013	22.26	22.34	22.26	22.29
1527	AMEX	PZT	Tue, Dec 10, 2013	22.28	22.31	22.27	22.31
1526	AMEX	PZT	Mon, Dec 9, 2013	22.27	22.27	22.24	22.25
1525	AMEX	PZT	Fri, Dec 6, 2013	22.27	22.27	22.15	22.23
1524	AMEX	PZT	Thu, Dec 5, 2013	22.26	22.27	22.17	22.19
1523	AMEX	PZT	Wed, Dec 4, 2013	22.30	22.30	22.15	22.17
1522	AMEX	PZT	Tue, Dec 3, 2013	22.17	22.28	22.17	22.21
1521	AMEX	PZT	Mon, Dec 2, 2013	22.20	22.29	22.20	22.28
1520	AMEX	PZT	Fri, Nov 29, 2013	22.34	22.34	22.25	22.28
1519	AMEX	PZT	Wed, Nov 27, 2013	22.19	22.27	22.19	22.24
1518	AMEX	PZT	Tue, Nov 26, 2013	22.28	22.31	22.20	22.23
1517	AMEX	PZT	Mon, Nov 25, 2013	22.24	22.24	22.17	22.18
1516	AMEX	PZT	Fri, Nov 22, 2013	22.18	22.20	22.05	22.18
1515	AMEX	PZT	Thu, Nov 21, 2013	22.16	22.19	22.07	22.07
1514	AMEX	PZT	Wed, Nov 20, 2013	22.26	22.27	22.15	22.15
1513	AMEX	PZT	Tue, Nov 19, 2013	22.17	22.26	22.17	22.26
1512	AMEX	PZT	Mon, Nov 18, 2013	22.28	22.28	22.21	22.23
1511	AMEX	PZT	Fri, Nov 15, 2013	22.35	22.35	22.16	22.16
1510	AMEX	PZT	Thu, Nov 14, 2013	22.29	22.31	22.24	22.25
1509	AMEX	PZT	Wed, Nov 13, 2013	22.18	22.24	22.18	22.23
1508	AMEX	PZT	Tue, Nov 12, 2013	22.17	22.24	22.15	22.15
1507	AMEX	PZT	Mon, Nov 11, 2013	22.33	22.33	22.20	22.23
1506	AMEX	PZT	Fri, Nov 8, 2013	22.35	22.35	22.20	22.20
1505	AMEX	PZT	Thu, Nov 7, 2013	22.40	22.40	22.31	22.34
1504	AMEX	PZT	Wed, Nov 6, 2013	22.26	22.29	22.23	22.25
1503	AMEX	PZT	Tue, Nov 5, 2013	22.19	22.26	22.18	22.18
1502	AMEX	PZT	Mon, Nov 4, 2013	22.08	22.27	22.08	22.24
1501	AMEX	PZT	Fri, Nov 1, 2013	22.23	22.24	22.20	22.20
1500	AMEX	PZT	Thu, Oct 31, 2013	22.24	22.24	22.21	22.24
1499	AMEX	PZT	Wed, Oct 30, 2013	22.34	22.35	22.32	22.33
1498	AMEX	PZT	Tue, Oct 29, 2013	22.30	22.35	22.24	22.28
1497	AMEX	PZT	Mon, Oct 28, 2013	22.33	22.35	22.28	22.28
1496	AMEX	PZT	Fri, Oct 25, 2013	22.29	22.35	22.26	22.33
1495	AMEX	PZT	Thu, Oct 24, 2013	22.13	22.25	22.13	22.25
1494	AMEX	PZT	Wed, Oct 23, 2013	21.95	22.02	21.89	21.91
1493	AMEX	PZT	Tue, Oct 22, 2013	21.92	22.01	21.86	21.86
1492	AMEX	PZT	Mon, Oct 21, 2013	21.93	21.93	21.84	21.85
1491	AMEX	PZT	Fri, Oct 18, 2013	21.80	21.87	21.75	21.84
1490	AMEX	PZT	Thu, Oct 17, 2013	21.73	21.80	21.72	21.77
1489	AMEX	PZT	Wed, Oct 16, 2013	21.81	21.81	21.70	21.75
1488	AMEX	PZT	Tue, Oct 15, 2013	21.79	21.87	21.79	21.81
1487	AMEX	PZT	Mon, Oct 14, 2013	22.07	22.13	21.97	21.97
1486	AMEX	PZT	Fri, Oct 11, 2013	22.08	22.09	22.08	22.08
1485	AMEX	PZT	Thu, Oct 10, 2013	22.13	22.19	22.12	22.13
1484	AMEX	PZT	Wed, Oct 9, 2013	22.19	22.19	22.11	22.12
1483	AMEX	PZT	Tue, Oct 8, 2013	22.13	22.28	22.12	22.27
1482	AMEX	PZT	Mon, Oct 7, 2013	22.14	22.14	22.11	22.12
1481	AMEX	PZT	Fri, Oct 4, 2013	22.23	22.23	22.11	22.13
1480	AMEX	PZT	Thu, Oct 3, 2013	22.24	22.33	22.13	22.21
1479	AMEX	PZT	Wed, Oct 2, 2013	22.25	22.39	22.21	22.23
1478	AMEX	PZT	Tue, Oct 1, 2013	22.19	22.36	22.19	22.36
1477	AMEX	PZT	Mon, Sep 30, 2013	22.16	22.27	22.16	22.22
1476	AMEX	PZT	Fri, Sep 27, 2013	22.20	22.25	22.16	22.25
1475	AMEX	PZT	Thu, Sep 26, 2013	22.17	22.23	22.11	22.22
1474	AMEX	PZT	Wed, Sep 25, 2013	22.09	22.14	22.09	22.14
1473	AMEX	PZT	Tue, Sep 24, 2013	22.19	22.19	22.06	22.15
1472	AMEX	PZT	Mon, Sep 23, 2013	22.18	22.24	22.04	22.13
1471	AMEX	PZT	Fri, Sep 20, 2013	22.10	22.15	22.09	22.15
1470	AMEX	PZT	Thu, Sep 19, 2013	22.00	22.10	21.85	22.07
1469	AMEX	PZT	Wed, Sep 18, 2013	21.72	21.93	21.72	21.93
1468	AMEX	PZT	Tue, Sep 17, 2013	21.72	21.87	21.69	21.73
1467	AMEX	PZT	Mon, Sep 16, 2013	21.73	21.87	21.73	21.81
1466	AMEX	PZT	Fri, Sep 13, 2013	21.69	21.76	21.57	21.76
1465	AMEX	PZT	Thu, Sep 12, 2013	21.50	22.00	21.50	21.76
1464	AMEX	PZT	Wed, Sep 11, 2013	21.50	21.65	21.50	21.57
1463	AMEX	PZT	Tue, Sep 10, 2013	21.55	21.64	21.53	21.56
1462	AMEX	PZT	Mon, Sep 9, 2013	21.60	21.60	21.51	21.58
1461	AMEX	PZT	Fri, Sep 6, 2013	21.68	21.68	21.57	21.65
1460	AMEX	PZT	Thu, Sep 5, 2013	21.68	21.79	21.65	21.72
1459	AMEX	PZT	Wed, Sep 4, 2013	21.72	21.75	21.63	21.64
1458	AMEX	PZT	Tue, Sep 3, 2013	21.77	21.77	21.50	21.72
1457	AMEX	PZT	Fri, Aug 30, 2013	21.70	21.75	21.70	21.75
1456	AMEX	PZT	Thu, Aug 29, 2013	21.56	21.72	21.56	21.72
1455	AMEX	PZT	Wed, Aug 28, 2013	21.75	21.83	21.66	21.72
1454	AMEX	PZT	Tue, Aug 27, 2013	21.75	21.84	21.75	21.79
1453	AMEX	PZT	Mon, Aug 26, 2013	21.84	21.84	21.75	21.79
1452	AMEX	PZT	Fri, Aug 23, 2013	21.81	21.89	21.80	21.88
1451	AMEX	PZT	Thu, Aug 22, 2013	21.78	21.84	21.78	21.83
1450	AMEX	PZT	Wed, Aug 21, 2013	21.84	21.88	21.83	21.86
1449	AMEX	PZT	Tue, Aug 20, 2013	21.94	21.94	21.82	21.89
1448	AMEX	PZT	Mon, Aug 19, 2013	21.95	21.95	21.79	21.85
1447	AMEX	PZT	Fri, Aug 16, 2013	21.97	21.97	21.93	21.95
1446	AMEX	PZT	Thu, Aug 15, 2013	21.97	21.99	21.96	21.99
1445	AMEX	PZT	Wed, Aug 14, 2013	22.08	22.16	22.08	22.16
1444	AMEX	PZT	Tue, Aug 13, 2013	22.15	22.18	22.12	22.16
1443	AMEX	PZT	Mon, Aug 12, 2013	22.26	22.26	22.18	22.20
1442	AMEX	PZT	Fri, Aug 9, 2013	22.36	22.36	22.15	22.17
1441	AMEX	PZT	Thu, Aug 8, 2013	22.09	22.18	22.09	22.18
1440	AMEX	PZT	Wed, Aug 7, 2013	22.07	22.14	22.07	22.09
1439	AMEX	PZT	Tue, Aug 6, 2013	22.11	22.11	22.10	22.10
1438	AMEX	PZT	Mon, Aug 5, 2013	22.28	22.29	22.14	22.17
1437	AMEX	PZT	Fri, Aug 2, 2013	22.30	22.33	22.23	22.26
1436	AMEX	PZT	Thu, Aug 1, 2013	22.42	22.42	22.28	22.28
1435	AMEX	PZT	Wed, Jul 31, 2013	22.37	22.41	22.32	22.41
1434	AMEX	PZT	Tue, Jul 30, 2013	22.42	22.47	22.42	22.43
1433	AMEX	PZT	Mon, Jul 29, 2013	22.37	22.43	22.36	22.40
1432	AMEX	PZT	Fri, Jul 26, 2013	22.22	22.43	22.22	22.32
1431	AMEX	PZT	Thu, Jul 25, 2013	22.03	22.18	22.01	22.12
1430	AMEX	PZT	Wed, Jul 24, 2013	22.18	22.18	22.02	22.15
1429	AMEX	PZT	Tue, Jul 23, 2013	22.38	22.38	22.27	22.28
1428	AMEX	PZT	Mon, Jul 22, 2013	22.39	22.44	22.28	22.29
1427	AMEX	PZT	Fri, Jul 19, 2013	22.70	22.71	22.42	22.52
1426	AMEX	PZT	Thu, Jul 18, 2013	22.36	22.82	22.36	22.70
1425	AMEX	PZT	Wed, Jul 17, 2013	22.72	22.81	22.72	22.80
1424	AMEX	PZT	Tue, Jul 16, 2013	22.96	22.96	22.60	22.60
1423	AMEX	PZT	Mon, Jul 15, 2013	22.62	22.75	22.60	22.61
1422	AMEX	PZT	Fri, Jul 12, 2013	22.75	22.80	22.66	22.79
1421	AMEX	PZT	Thu, Jul 11, 2013	22.73	22.76	22.61	22.69
1420	AMEX	PZT	Wed, Jul 10, 2013	22.67	22.71	22.56	22.64
1419	AMEX	PZT	Tue, Jul 9, 2013	22.71	22.89	22.70	22.77
1418	AMEX	PZT	Mon, Jul 8, 2013	22.53	22.60	22.53	22.57
1417	AMEX	PZT	Fri, Jul 5, 2013	22.82	22.89	22.67	22.76
1416	AMEX	PZT	Wed, Jul 3, 2013	22.54	23.16	22.54	22.92
1415	AMEX	PZT	Tue, Jul 2, 2013	22.86	23.18	22.73	22.92
1414	AMEX	PZT	Mon, Jul 1, 2013	23.17	23.17	22.97	22.97
1413	AMEX	PZT	Fri, Jun 28, 2013	22.89	23.11	22.60	23.10
1412	AMEX	PZT	Thu, Jun 27, 2013	22.63	23.03	22.63	22.90
1411	AMEX	PZT	Wed, Jun 26, 2013	22.49	22.49	22.35	22.40
1410	AMEX	PZT	Tue, Jun 25, 2013	22.16	22.49	21.90	22.43
1409	AMEX	PZT	Mon, Jun 24, 2013	22.52	22.52	21.75	21.99
1408	AMEX	PZT	Fri, Jun 21, 2013	22.68	22.68	22.42	22.42
1407	AMEX	PZT	Thu, Jun 20, 2013	23.25	23.32	22.75	22.79
1406	AMEX	PZT	Wed, Jun 19, 2013	23.44	23.56	23.32	23.32
1405	AMEX	PZT	Tue, Jun 18, 2013	23.50	23.59	23.41	23.54
1404	AMEX	PZT	Mon, Jun 17, 2013	23.57	23.62	23.48	23.53
1403	AMEX	PZT	Fri, Jun 14, 2013	23.17	23.65	23.17	23.54
1402	AMEX	PZT	Thu, Jun 13, 2013	23.50	23.50	23.32	23.32
1401	AMEX	PZT	Wed, Jun 12, 2013	23.79	23.79	23.49	23.58
1400	AMEX	PZT	Tue, Jun 11, 2013	23.88	23.88	23.78	23.78
1399	AMEX	PZT	Mon, Jun 10, 2013	24.03	24.03	23.90	23.92
1398	AMEX	PZT	Fri, Jun 7, 2013	24.06	24.06	23.77	23.99
1397	AMEX	PZT	Thu, Jun 6, 2013	24.06	24.06	24.01	24.05
1396	AMEX	PZT	Wed, Jun 5, 2013	24.02	24.10	24.02	24.02
1395	AMEX	PZT	Tue, Jun 4, 2013	24.15	24.15	24.04	24.05
1394	AMEX	PZT	Mon, Jun 3, 2013	24.07	24.12	24.07	24.10
1393	AMEX	PZT	Fri, May 31, 2013	24.11	24.19	24.07	24.12
1392	AMEX	PZT	Thu, May 30, 2013	24.19	24.19	24.10	24.11
1391	AMEX	PZT	Wed, May 29, 2013	24.28	24.28	24.18	24.18
1390	AMEX	PZT	Tue, May 28, 2013	24.49	24.49	24.25	24.25
1389	AMEX	PZT	Fri, May 24, 2013	24.37	24.37	24.31	24.36
1388	AMEX	PZT	Thu, May 23, 2013	24.41	24.42	24.36	24.36
1387	AMEX	PZT	Wed, May 22, 2013	24.39	24.40	24.35	24.35
1386	AMEX	PZT	Tue, May 21, 2013	24.51	24.51	24.41	24.41
1385	AMEX	PZT	Mon, May 20, 2013	24.51	24.54	24.45	24.51
1384	AMEX	PZT	Fri, May 17, 2013	24.52	24.54	24.42	24.48
1383	AMEX	PZT	Thu, May 16, 2013	24.53	24.55	24.45	24.46
1382	AMEX	PZT	Wed, May 15, 2013	24.42	24.52	24.42	24.52
1381	AMEX	PZT	Tue, May 14, 2013	24.53	24.61	24.53	24.55
1380	AMEX	PZT	Mon, May 13, 2013	24.62	24.62	24.52	24.54
1379	AMEX	PZT	Fri, May 10, 2013	24.61	24.64	24.61	24.63
1378	AMEX	PZT	Thu, May 9, 2013	24.61	24.69	24.61	24.68
1377	AMEX	PZT	Wed, May 8, 2013	24.61	24.65	24.61	24.64
1376	AMEX	PZT	Tue, May 7, 2013	24.63	24.64	24.60	24.60
1375	AMEX	PZT	Mon, May 6, 2013	24.75	24.75	24.60	24.66
1374	AMEX	PZT	Fri, May 3, 2013	24.75	24.75	24.63	24.68
1373	AMEX	PZT	Thu, May 2, 2013	24.75	24.76	24.66	24.71
1372	AMEX	PZT	Wed, May 1, 2013	24.62	24.72	24.62	24.65
1371	AMEX	PZT	Tue, Apr 30, 2013	24.64	24.64	24.55	24.60
1370	AMEX	PZT	Mon, Apr 29, 2013	24.54	24.61	24.54	24.58
1369	AMEX	PZT	Fri, Apr 26, 2013	24.54	24.54	24.50	24.53
1368	AMEX	PZT	Thu, Apr 25, 2013	24.51	24.52	24.49	24.52
1367	AMEX	PZT	Wed, Apr 24, 2013	24.51	24.51	24.47	24.50
1366	AMEX	PZT	Tue, Apr 23, 2013	24.50	24.50	24.48	24.50
1365	AMEX	PZT	Mon, Apr 22, 2013	24.46	24.49	24.46	24.48
1364	AMEX	PZT	Fri, Apr 19, 2013	24.50	24.50	24.45	24.48
1363	AMEX	PZT	Thu, Apr 18, 2013	24.50	24.50	24.46	24.46
1362	AMEX	PZT	Wed, Apr 17, 2013	24.48	24.48	24.45	24.47
1361	AMEX	PZT	Tue, Apr 16, 2013	24.50	24.50	24.43	24.45
1360	AMEX	PZT	Mon, Apr 15, 2013	24.50	24.50	24.43	24.45
1359	AMEX	PZT	Fri, Apr 12, 2013	24.50	24.57	24.46	24.47
1358	AMEX	PZT	Thu, Apr 11, 2013	24.53	24.53	24.45	24.47
1357	AMEX	PZT	Wed, Apr 10, 2013	24.48	24.49	24.46	24.49
1356	AMEX	PZT	Tue, Apr 9, 2013	24.51	24.51	24.47	24.47
1355	AMEX	PZT	Mon, Apr 8, 2013	24.54	24.56	24.50	24.50
1354	AMEX	PZT	Fri, Apr 5, 2013	24.41	24.54	24.41	24.49
1353	AMEX	PZT	Thu, Apr 4, 2013	24.34	24.40	24.31	24.35
1352	AMEX	PZT	Wed, Apr 3, 2013	24.30	24.33	24.30	24.33
1351	AMEX	PZT	Tue, Apr 2, 2013	24.32	24.34	24.32	24.33
1350	AMEX	PZT	Mon, Apr 1, 2013	24.33	24.34	24.30	24.34
1349	AMEX	PZT	Thu, Mar 28, 2013	24.38	24.38	24.33	24.34
1348	AMEX	PZT	Wed, Mar 27, 2013	24.33	24.34	24.33	24.34
1347	AMEX	PZT	Tue, Mar 26, 2013	24.33	24.34	24.33	24.34
1346	AMEX	PZT	Mon, Mar 25, 2013	24.34	24.43	24.33	24.33
1345	AMEX	PZT	Fri, Mar 22, 2013	24.35	24.35	24.31	24.33
1344	AMEX	PZT	Thu, Mar 21, 2013	24.35	24.35	24.31	24.32
1343	AMEX	PZT	Wed, Mar 20, 2013	24.35	24.39	24.28	24.31
1342	AMEX	PZT	Tue, Mar 19, 2013	24.31	24.35	24.30	24.35
1341	AMEX	PZT	Mon, Mar 18, 2013	24.31	24.40	24.29	24.35
1340	AMEX	PZT	Fri, Mar 15, 2013	24.29	24.34	24.23	24.33
1339	AMEX	PZT	Thu, Mar 14, 2013	24.31	24.41	24.31	24.32
1338	AMEX	PZT	Wed, Mar 13, 2013	24.46	24.47	24.36	24.47
1337	AMEX	PZT	Tue, Mar 12, 2013	24.50	24.50	24.26	24.38
1336	AMEX	PZT	Mon, Mar 11, 2013	24.40	24.52	24.40	24.45
1335	AMEX	PZT	Fri, Mar 8, 2013	24.53	24.54	24.48	24.52
1334	AMEX	PZT	Thu, Mar 7, 2013	24.56	24.60	24.56	24.60
1333	AMEX	PZT	Wed, Mar 6, 2013	24.67	24.67	24.56	24.63
1332	AMEX	PZT	Tue, Mar 5, 2013	24.72	24.72	24.66	24.66
1331	AMEX	PZT	Mon, Mar 4, 2013	24.67	24.74	24.66	24.71
1330	AMEX	PZT	Fri, Mar 1, 2013	24.72	24.75	24.65	24.75
1329	AMEX	PZT	Thu, Feb 28, 2013	24.71	24.72	24.67	24.72
1328	AMEX	PZT	Wed, Feb 27, 2013	24.73	24.75	24.65	24.69
1327	AMEX	PZT	Tue, Feb 26, 2013	24.67	24.70	24.51	24.68
1326	AMEX	PZT	Mon, Feb 25, 2013	24.62	24.64	24.60	24.60
1325	AMEX	PZT	Fri, Feb 22, 2013	24.68	24.68	24.62	24.62
1324	AMEX	PZT	Thu, Feb 21, 2013	24.60	24.65	24.60	24.64
1323	AMEX	PZT	Wed, Feb 20, 2013	24.58	24.64	24.58	24.61
1322	AMEX	PZT	Tue, Feb 19, 2013	24.53	24.67	24.53	24.67
1321	AMEX	PZT	Fri, Feb 15, 2013	24.67	24.67	24.60	24.62
1320	AMEX	PZT	Thu, Feb 14, 2013	24.71	24.74	24.64	24.68
1319	AMEX	PZT	Wed, Feb 13, 2013	24.73	24.74	24.67	24.67
1318	AMEX	PZT	Tue, Feb 12, 2013	24.74	24.78	24.73	24.77
1317	AMEX	PZT	Mon, Feb 11, 2013	24.78	24.79	24.75	24.79
1316	AMEX	PZT	Fri, Feb 8, 2013	24.73	24.76	24.73	24.74
1315	AMEX	PZT	Thu, Feb 7, 2013	24.76	24.76	24.73	24.74
1314	AMEX	PZT	Wed, Feb 6, 2013	24.77	24.77	24.71	24.76
1313	AMEX	PZT	Tue, Feb 5, 2013	24.72	24.72	24.70	24.70
1312	AMEX	PZT	Mon, Feb 4, 2013	24.71	24.74	24.71	24.74
1311	AMEX	PZT	Fri, Feb 1, 2013	24.75	24.76	24.71	24.74
1310	AMEX	PZT	Thu, Jan 31, 2013	24.71	24.73	24.70	24.73
1309	AMEX	PZT	Wed, Jan 30, 2013	24.69	24.73	24.67	24.67
1308	AMEX	PZT	Tue, Jan 29, 2013	24.69	24.74	24.69	24.73
1307	AMEX	PZT	Mon, Jan 28, 2013	24.66	24.74	24.66	24.73
1306	AMEX	PZT	Fri, Jan 25, 2013	24.81	24.81	24.71	24.78
1305	AMEX	PZT	Thu, Jan 24, 2013	24.81	24.87	24.81	24.85
1304	AMEX	PZT	Wed, Jan 23, 2013	24.81	24.87	24.81	24.87
1303	AMEX	PZT	Tue, Jan 22, 2013	24.81	24.86	24.81	24.84
1302	AMEX	PZT	Fri, Jan 18, 2013	24.82	24.86	24.45	24.84
1301	AMEX	PZT	Thu, Jan 17, 2013	24.85	24.86	24.77	24.82
1300	AMEX	PZT	Wed, Jan 16, 2013	24.82	24.84	24.76	24.84
1299	AMEX	PZT	Tue, Jan 15, 2013	24.78	24.83	24.75	24.82
1298	AMEX	PZT	Mon, Jan 14, 2013	24.80	24.80	24.79	24.80
1297	AMEX	PZT	Fri, Jan 11, 2013	24.79	24.80	24.76	24.80
1296	AMEX	PZT	Thu, Jan 10, 2013	24.78	24.80	24.70	24.79
1295	AMEX	PZT	Wed, Jan 9, 2013	24.63	24.75	24.63	24.74
1294	AMEX	PZT	Tue, Jan 8, 2013	24.75	24.75	24.60	24.62
1293	AMEX	PZT	Mon, Jan 7, 2013	24.50	24.61	24.50	24.60
1292	AMEX	PZT	Fri, Jan 4, 2013	24.56	24.56	24.51	24.55
1291	AMEX	PZT	Thu, Jan 3, 2013	24.59	24.59	24.53	24.58
1290	AMEX	PZT	Wed, Jan 2, 2013	24.57	24.59	24.52	24.57
1289	AMEX	PZT	Mon, Dec 31, 2012	24.62	24.62	24.54	24.57
1288	AMEX	PZT	Fri, Dec 28, 2012	24.60	24.60	24.52	24.54
1287	AMEX	PZT	Thu, Dec 27, 2012	24.62	24.62	24.51	24.57
1286	AMEX	PZT	Wed, Dec 26, 2012	24.61	24.61	24.48	24.52
1285	AMEX	PZT	Mon, Dec 24, 2012	24.57	24.60	24.53	24.56
1284	AMEX	PZT	Fri, Dec 21, 2012	24.57	24.64	24.50	24.61
1283	AMEX	PZT	Thu, Dec 20, 2012	24.62	24.68	24.57	24.66
1282	AMEX	PZT	Wed, Dec 19, 2012	24.47	24.60	24.47	24.58
1281	AMEX	PZT	Tue, Dec 18, 2012	24.53	24.62	24.37	24.54
1280	AMEX	PZT	Mon, Dec 17, 2012	24.67	24.67	24.28	24.53
1279	AMEX	PZT	Fri, Dec 14, 2012	24.96	24.96	24.61	24.67
1278	AMEX	PZT	Thu, Dec 13, 2012	25.07	25.08	24.97	25.00
1277	AMEX	PZT	Wed, Dec 12, 2012	25.14	25.15	25.05	25.08
1276	AMEX	PZT	Tue, Dec 11, 2012	25.25	25.25	25.14	25.14
1275	AMEX	PZT	Mon, Dec 10, 2012	25.29	25.30	25.25	25.25
1274	AMEX	PZT	Fri, Dec 7, 2012	25.21	25.27	25.21	25.26
1273	AMEX	PZT	Thu, Dec 6, 2012	25.21	25.29	25.21	25.27
1272	AMEX	PZT	Wed, Dec 5, 2012	25.41	25.41	25.25	25.28
1271	AMEX	PZT	Tue, Dec 4, 2012	25.23	25.29	25.23	25.29
1270	AMEX	PZT	Mon, Dec 3, 2012	25.30	25.30	25.20	25.24
1269	AMEX	PZT	Fri, Nov 30, 2012	25.28	25.31	25.26	25.31
1268	AMEX	PZT	Thu, Nov 29, 2012	25.26	25.28	25.24	25.24
1267	AMEX	PZT	Wed, Nov 28, 2012	25.30	25.33	25.24	25.27
1266	AMEX	PZT	Tue, Nov 27, 2012	25.25	25.29	25.24	25.29
1265	AMEX	PZT	Mon, Nov 26, 2012	25.20	25.28	25.20	25.25
1264	AMEX	PZT	Fri, Nov 23, 2012	25.30	25.30	25.20	25.21
1263	AMEX	PZT	Wed, Nov 21, 2012	25.19	25.23	25.19	25.23
1262	AMEX	PZT	Tue, Nov 20, 2012	25.15	25.25	25.15	25.20
1261	AMEX	PZT	Mon, Nov 19, 2012	25.18	25.19	25.16	25.19
1260	AMEX	PZT	Fri, Nov 16, 2012	25.18	25.19	25.13	25.18
1259	AMEX	PZT	Thu, Nov 15, 2012	25.12	25.15	25.07	25.13
1258	AMEX	PZT	Wed, Nov 14, 2012	25.09	25.20	25.09	25.14
1257	AMEX	PZT	Tue, Nov 13, 2012	25.14	25.15	25.10	25.14
1256	AMEX	PZT	Mon, Nov 12, 2012	25.08	25.11	25.07	25.11
1255	AMEX	PZT	Fri, Nov 9, 2012	25.06	25.07	24.97	25.03
1254	AMEX	PZT	Thu, Nov 8, 2012	24.99	25.04	24.99	25.00
1253	AMEX	PZT	Wed, Nov 7, 2012	24.97	25.02	24.96	25.02
1252	AMEX	PZT	Tue, Nov 6, 2012	24.91	24.92	24.91	24.91
1251	AMEX	PZT	Mon, Nov 5, 2012	24.90	24.91	24.88	24.90
1250	AMEX	PZT	Fri, Nov 2, 2012	24.93	24.93	24.84	24.88
1249	AMEX	PZT	Thu, Nov 1, 2012	24.87	24.92	24.87	24.88
1248	AMEX	PZT	Wed, Oct 31, 2012	24.88	24.88	24.87	24.87
1247	AMEX	PZT	Fri, Oct 26, 2012	24.82	24.86	24.81	24.86
1246	AMEX	PZT	Thu, Oct 25, 2012	24.85	24.85	24.76	24.78
1245	AMEX	PZT	Wed, Oct 24, 2012	24.80	24.84	24.80	24.84
1244	AMEX	PZT	Tue, Oct 23, 2012	24.77	24.83	24.77	24.83
1243	AMEX	PZT	Mon, Oct 22, 2012	24.80	25.00	24.80	24.82
1242	AMEX	PZT	Fri, Oct 19, 2012	24.79	24.82	24.76	24.82
1241	AMEX	PZT	Thu, Oct 18, 2012	24.76	24.82	24.76	24.82
1240	AMEX	PZT	Wed, Oct 17, 2012	24.79	24.80	24.76	24.78
1239	AMEX	PZT	Tue, Oct 16, 2012	24.75	24.81	24.75	24.79
1238	AMEX	PZT	Mon, Oct 15, 2012	24.81	24.82	24.75	24.82
1237	AMEX	PZT	Fri, Oct 12, 2012	24.85	24.86	24.84	24.84
1236	AMEX	PZT	Thu, Oct 11, 2012	24.81	24.81	24.79	24.79
1235	AMEX	PZT	Wed, Oct 10, 2012	24.85	24.85	24.83	24.84
1234	AMEX	PZT	Tue, Oct 9, 2012	24.87	24.87	24.81	24.82
1233	AMEX	PZT	Mon, Oct 8, 2012	24.83	24.85	24.82	24.84
1232	AMEX	PZT	Fri, Oct 5, 2012	24.83	24.83	24.77	24.79
1231	AMEX	PZT	Thu, Oct 4, 2012	24.85	24.89	24.85	24.89
1230	AMEX	PZT	Wed, Oct 3, 2012	24.87	24.90	24.87	24.89
1229	AMEX	PZT	Tue, Oct 2, 2012	24.84	24.89	24.84	24.86
1228	AMEX	PZT	Mon, Oct 1, 2012	24.87	24.87	24.85	24.86
1227	AMEX	PZT	Fri, Sep 28, 2012	24.81	24.85	24.81	24.85
1226	AMEX	PZT	Thu, Sep 27, 2012	24.76	24.82	24.76	24.82
1225	AMEX	PZT	Wed, Sep 26, 2012	24.73	24.86	24.71	24.80
1224	AMEX	PZT	Tue, Sep 25, 2012	24.70	24.72	24.66	24.72
1223	AMEX	PZT	Mon, Sep 24, 2012	24.67	24.74	24.67	24.73
1222	AMEX	PZT	Fri, Sep 21, 2012	24.69	24.71	24.69	24.70
1221	AMEX	PZT	Thu, Sep 20, 2012	24.63	24.74	24.63	24.72
1220	AMEX	PZT	Wed, Sep 19, 2012	24.77	24.77	24.59	24.66
1219	AMEX	PZT	Tue, Sep 18, 2012	24.54	24.58	24.52	24.58
1218	AMEX	PZT	Mon, Sep 17, 2012	24.50	24.55	24.48	24.54
1217	AMEX	PZT	Fri, Sep 14, 2012	24.67	24.67	24.47	24.48
1216	AMEX	PZT	Thu, Sep 13, 2012	24.70	24.73	24.70	24.71
1215	AMEX	PZT	Wed, Sep 12, 2012	24.74	24.75	24.69	24.71
1214	AMEX	PZT	Tue, Sep 11, 2012	24.73	24.79	24.73	24.76
1213	AMEX	PZT	Mon, Sep 10, 2012	24.80	24.82	24.80	24.80
1212	AMEX	PZT	Fri, Sep 7, 2012	24.81	24.81	24.76	24.78
1211	AMEX	PZT	Thu, Sep 6, 2012	24.89	24.89	24.80	24.84
1210	AMEX	PZT	Wed, Sep 5, 2012	24.89	24.90	24.86	24.89
1209	AMEX	PZT	Tue, Sep 4, 2012	24.89	24.89	24.79	24.87
1208	AMEX	PZT	Fri, Aug 31, 2012	24.81	24.88	24.81	24.84
1207	AMEX	PZT	Thu, Aug 30, 2012	24.86	24.88	24.82	24.88
1206	AMEX	PZT	Wed, Aug 29, 2012	24.88	24.88	24.85	24.87
1205	AMEX	PZT	Tue, Aug 28, 2012	24.83	24.88	24.83	24.87
1204	AMEX	PZT	Mon, Aug 27, 2012	24.83	24.83	24.80	24.82
1203	AMEX	PZT	Fri, Aug 24, 2012	24.78	24.83	24.78	24.80
1202	AMEX	PZT	Thu, Aug 23, 2012	24.72	24.79	24.72	24.78
1201	AMEX	PZT	Wed, Aug 22, 2012	24.68	24.73	24.68	24.73
1200	AMEX	PZT	Tue, Aug 21, 2012	24.70	24.70	24.65	24.67
1199	AMEX	PZT	Mon, Aug 20, 2012	24.71	24.71	24.68	24.68
1198	AMEX	PZT	Fri, Aug 17, 2012	24.69	24.70	24.66	24.69
1197	AMEX	PZT	Thu, Aug 16, 2012	24.69	24.71	24.67	24.67
1196	AMEX	PZT	Wed, Aug 15, 2012	24.73	24.74	24.66	24.68
1195	AMEX	PZT	Tue, Aug 14, 2012	24.84	24.84	24.80	24.81
1194	AMEX	PZT	Mon, Aug 13, 2012	24.82	24.87	24.82	24.85
1193	AMEX	PZT	Fri, Aug 10, 2012	24.78	24.86	24.78	24.82
1192	AMEX	PZT	Thu, Aug 9, 2012	24.83	24.83	24.81	24.82
1191	AMEX	PZT	Wed, Aug 8, 2012	24.85	24.86	24.83	24.83
1190	AMEX	PZT	Tue, Aug 7, 2012	24.90	24.90	24.81	24.85
1189	AMEX	PZT	Mon, Aug 6, 2012	24.90	24.91	24.85	24.91
1188	AMEX	PZT	Fri, Aug 3, 2012	24.92	24.93	24.84	24.84
1187	AMEX	PZT	Thu, Aug 2, 2012	24.94	24.95	24.88	24.90
1186	AMEX	PZT	Wed, Aug 1, 2012	24.92	24.94	24.91	24.91
1185	AMEX	PZT	Tue, Jul 31, 2012	24.93	24.94	24.89	24.93
1184	AMEX	PZT	Mon, Jul 30, 2012	24.88	24.93	24.88	24.92
1183	AMEX	PZT	Fri, Jul 27, 2012	25.00	25.00	24.87	24.88
1182	AMEX	PZT	Thu, Jul 26, 2012	24.94	25.00	24.94	24.99
1181	AMEX	PZT	Wed, Jul 25, 2012	24.98	24.99	24.96	24.99
1180	AMEX	PZT	Tue, Jul 24, 2012	24.98	24.98	24.94	24.96
1179	AMEX	PZT	Mon, Jul 23, 2012	24.94	24.95	24.92	24.92
1178	AMEX	PZT	Fri, Jul 20, 2012	24.81	24.88	24.81	24.83
1177	AMEX	PZT	Thu, Jul 19, 2012	24.80	24.81	24.77	24.81
1176	AMEX	PZT	Wed, Jul 18, 2012	24.81	24.81	24.77	24.80
1175	AMEX	PZT	Tue, Jul 17, 2012	24.76	24.78	24.75	24.77
1174	AMEX	PZT	Mon, Jul 16, 2012	24.75	24.78	24.73	24.77
1173	AMEX	PZT	Fri, Jul 13, 2012	24.68	24.73	24.68	24.72
1172	AMEX	PZT	Thu, Jul 12, 2012	24.62	24.70	24.62	24.70
1171	AMEX	PZT	Wed, Jul 11, 2012	24.60	24.65	24.60	24.65
1170	AMEX	PZT	Tue, Jul 10, 2012	24.53	24.60	24.53	24.60
1169	AMEX	PZT	Mon, Jul 9, 2012	24.50	24.55	24.50	24.55
1168	AMEX	PZT	Fri, Jul 6, 2012	24.46	24.50	24.45	24.50
1167	AMEX	PZT	Tue, Jul 3, 2012	24.44	24.44	24.42	24.43
1166	AMEX	PZT	Mon, Jul 2, 2012	24.43	24.43	24.39	24.43
1165	AMEX	PZT	Fri, Jun 29, 2012	24.41	24.43	24.40	24.43
1164	AMEX	PZT	Thu, Jun 28, 2012	24.48	24.48	24.41	24.45
1163	AMEX	PZT	Wed, Jun 27, 2012	24.41	24.41	24.40	24.41
1162	AMEX	PZT	Tue, Jun 26, 2012	24.41	24.41	24.35	24.35
1161	AMEX	PZT	Mon, Jun 25, 2012	24.40	24.42	24.38	24.42
1160	AMEX	PZT	Fri, Jun 22, 2012	24.27	24.41	24.27	24.35
1159	AMEX	PZT	Thu, Jun 21, 2012	24.32	24.41	24.32	24.41
1158	AMEX	PZT	Wed, Jun 20, 2012	24.40	24.40	24.35	24.36
1157	AMEX	PZT	Tue, Jun 19, 2012	24.37	24.40	24.37	24.38
1156	AMEX	PZT	Mon, Jun 18, 2012	24.38	24.41	24.37	24.39
1155	AMEX	PZT	Fri, Jun 15, 2012	24.39	24.56	24.35	24.35
1154	AMEX	PZT	Thu, Jun 14, 2012	24.44	24.49	24.38	24.43
1153	AMEX	PZT	Wed, Jun 13, 2012	24.33	24.42	24.33	24.42
1152	AMEX	PZT	Tue, Jun 12, 2012	24.42	24.42	24.34	24.39
1151	AMEX	PZT	Mon, Jun 11, 2012	24.42	24.42	24.41	24.41
1150	AMEX	PZT	Fri, Jun 8, 2012	24.45	24.45	24.36	24.39
1149	AMEX	PZT	Thu, Jun 7, 2012	24.45	24.46	24.37	24.39
1148	AMEX	PZT	Wed, Jun 6, 2012	24.50	24.52	24.41	24.41
1147	AMEX	PZT	Tue, Jun 5, 2012	24.58	24.58	24.50	24.50
1146	AMEX	PZT	Mon, Jun 4, 2012	24.59	24.59	24.53	24.55
1145	AMEX	PZT	Fri, Jun 1, 2012	24.61	24.61	24.52	24.52
1144	AMEX	PZT	Thu, May 31, 2012	24.54	24.54	24.49	24.54
1143	AMEX	PZT	Wed, May 30, 2012	24.47	24.50	24.46	24.49
1142	AMEX	PZT	Tue, May 29, 2012	24.43	24.46	24.40	24.46
1141	AMEX	PZT	Fri, May 25, 2012	24.44	24.47	24.43	24.45
1140	AMEX	PZT	Thu, May 24, 2012	24.42	24.47	24.42	24.45
1139	AMEX	PZT	Wed, May 23, 2012	24.44	24.46	24.42	24.45
1138	AMEX	PZT	Tue, May 22, 2012	24.51	24.51	24.42	24.46
1137	AMEX	PZT	Mon, May 21, 2012	24.49	24.52	24.44	24.51
1136	AMEX	PZT	Fri, May 18, 2012	24.47	24.50	24.44	24.50
1135	AMEX	PZT	Thu, May 17, 2012	24.49	24.51	24.41	24.50
1134	AMEX	PZT	Wed, May 16, 2012	24.57	24.57	24.45	24.49
1133	AMEX	PZT	Tue, May 15, 2012	24.57	24.57	24.56	24.56
1132	AMEX	PZT	Mon, May 14, 2012	24.61	24.69	24.55	24.66
1131	AMEX	PZT	Fri, May 11, 2012	24.55	24.61	24.55	24.61
1130	AMEX	PZT	Thu, May 10, 2012	24.58	24.60	24.54	24.60
1129	AMEX	PZT	Wed, May 9, 2012	24.62	24.62	24.58	24.58
1128	AMEX	PZT	Tue, May 8, 2012	24.55	24.58	24.55	24.58
1127	AMEX	PZT	Mon, May 7, 2012	24.45	24.53	24.45	24.52
1126	AMEX	PZT	Fri, May 4, 2012	24.38	24.48	24.38	24.43
1125	AMEX	PZT	Thu, May 3, 2012	24.41	24.41	24.34	24.37
1124	AMEX	PZT	Wed, May 2, 2012	24.42	24.42	24.36	24.41
1123	AMEX	PZT	Tue, May 1, 2012	24.35	24.35	24.34	24.35
1122	AMEX	PZT	Mon, Apr 30, 2012	24.35	24.35	24.31	24.34
1121	AMEX	PZT	Fri, Apr 27, 2012	24.36	24.36	24.27	24.34
1120	AMEX	PZT	Thu, Apr 26, 2012	24.37	24.37	24.32	24.32
1119	AMEX	PZT	Wed, Apr 25, 2012	24.33	24.34	24.29	24.32
1118	AMEX	PZT	Tue, Apr 24, 2012	24.34	24.34	24.29	24.32
1117	AMEX	PZT	Mon, Apr 23, 2012	24.30	24.32	24.30	24.32
1116	AMEX	PZT	Fri, Apr 20, 2012	24.48	24.48	24.20	24.26
1115	AMEX	PZT	Thu, Apr 19, 2012	24.25	24.28	24.25	24.28
1114	AMEX	PZT	Wed, Apr 18, 2012	24.27	24.27	24.23	24.26
1113	AMEX	PZT	Tue, Apr 17, 2012	24.24	24.24	24.19	24.24
1112	AMEX	PZT	Mon, Apr 16, 2012	24.22	24.24	24.17	24.23
1111	AMEX	PZT	Fri, Apr 13, 2012	24.17	24.20	24.15	24.20
1110	AMEX	PZT	Thu, Apr 12, 2012	24.26	24.26	24.20	24.22
1109	AMEX	PZT	Wed, Apr 11, 2012	24.30	24.30	24.23	24.23
1108	AMEX	PZT	Tue, Apr 10, 2012	24.27	24.30	24.21	24.30
1107	AMEX	PZT	Mon, Apr 9, 2012	24.19	24.26	24.14	24.26
1106	AMEX	PZT	Thu, Apr 5, 2012	24.14	24.14	24.07	24.13
1105	AMEX	PZT	Wed, Apr 4, 2012	24.11	24.11	24.07	24.09
1104	AMEX	PZT	Tue, Apr 3, 2012	24.15	24.15	24.07	24.07
1103	AMEX	PZT	Mon, Apr 2, 2012	24.15	24.15	24.11	24.13
1102	AMEX	PZT	Fri, Mar 30, 2012	24.17	24.17	24.15	24.15
1101	AMEX	PZT	Thu, Mar 29, 2012	24.21	24.21	24.15	24.15
1100	AMEX	PZT	Wed, Mar 28, 2012	24.14	24.19	24.14	24.18
1099	AMEX	PZT	Tue, Mar 27, 2012	24.13	24.17	24.07	24.10
1098	AMEX	PZT	Mon, Mar 26, 2012	24.13	24.13	24.09	24.13
1097	AMEX	PZT	Fri, Mar 23, 2012	24.06	24.11	24.06	24.10
1096	AMEX	PZT	Thu, Mar 22, 2012	24.05	24.05	24.02	24.02
1095	AMEX	PZT	Wed, Mar 21, 2012	23.93	24.03	23.93	23.99
1094	AMEX	PZT	Tue, Mar 20, 2012	24.02	24.02	23.99	24.00
1093	AMEX	PZT	Mon, Mar 19, 2012	24.08	24.08	23.98	23.98
1092	AMEX	PZT	Fri, Mar 16, 2012	24.03	24.07	23.97	23.98
1091	AMEX	PZT	Thu, Mar 15, 2012	24.11	24.13	24.04	24.04
1090	AMEX	PZT	Wed, Mar 14, 2012	24.22	24.26	24.22	24.22
1089	AMEX	PZT	Tue, Mar 13, 2012	24.27	24.36	24.27	24.34
1088	AMEX	PZT	Mon, Mar 12, 2012	24.36	24.36	24.31	24.36
1087	AMEX	PZT	Fri, Mar 9, 2012	24.34	24.35	24.29	24.33
1086	AMEX	PZT	Thu, Mar 8, 2012	24.35	24.35	24.24	24.29
1085	AMEX	PZT	Wed, Mar 7, 2012	24.35	24.37	24.29	24.37
1084	AMEX	PZT	Tue, Mar 6, 2012	24.40	24.40	24.28	24.30
1083	AMEX	PZT	Mon, Mar 5, 2012	24.39	24.39	24.32	24.34
1082	AMEX	PZT	Fri, Mar 2, 2012	24.33	24.38	24.32	24.32
1081	AMEX	PZT	Thu, Mar 1, 2012	24.41	24.41	24.33	24.37
1080	AMEX	PZT	Wed, Feb 29, 2012	24.44	24.47	24.43	24.43
1079	AMEX	PZT	Tue, Feb 28, 2012	24.43	24.49	24.42	24.43
1078	AMEX	PZT	Mon, Feb 27, 2012	24.42	24.42	24.38	24.39
1077	AMEX	PZT	Fri, Feb 24, 2012	24.35	24.41	24.34	24.39
1076	AMEX	PZT	Thu, Feb 23, 2012	24.38	24.38	24.32	24.35
1075	AMEX	PZT	Wed, Feb 22, 2012	24.33	24.37	24.31	24.34
1074	AMEX	PZT	Tue, Feb 21, 2012	24.38	24.42	24.34	24.34
1073	AMEX	PZT	Fri, Feb 17, 2012	24.42	24.42	24.35	24.41
1072	AMEX	PZT	Thu, Feb 16, 2012	24.40	24.44	24.37	24.42
1071	AMEX	PZT	Wed, Feb 15, 2012	24.40	24.43	24.38	24.43
1070	AMEX	PZT	Tue, Feb 14, 2012	24.48	24.50	24.46	24.50
1069	AMEX	PZT	Mon, Feb 13, 2012	24.46	24.46	24.45	24.45
1068	AMEX	PZT	Fri, Feb 10, 2012	24.44	24.48	24.41	24.47
1067	AMEX	PZT	Thu, Feb 9, 2012	24.44	24.45	24.40	24.40
1066	AMEX	PZT	Wed, Feb 8, 2012	24.46	24.46	24.39	24.45
1065	AMEX	PZT	Tue, Feb 7, 2012	24.46	24.60	24.41	24.46
1064	AMEX	PZT	Mon, Feb 6, 2012	24.48	24.48	24.40	24.46
1063	AMEX	PZT	Fri, Feb 3, 2012	24.48	24.53	24.43	24.43
1062	AMEX	PZT	Thu, Feb 2, 2012	24.56	24.56	24.47	24.54
1061	AMEX	PZT	Wed, Feb 1, 2012	24.60	24.60	24.52	24.54
1060	AMEX	PZT	Tue, Jan 31, 2012	24.60	24.60	24.51	24.56
1059	AMEX	PZT	Mon, Jan 30, 2012	24.50	24.50	24.47	24.47
1058	AMEX	PZT	Fri, Jan 27, 2012	24.40	24.40	24.38	24.40
1057	AMEX	PZT	Thu, Jan 26, 2012	24.35	24.37	24.32	24.35
1056	AMEX	PZT	Wed, Jan 25, 2012	24.25	24.33	24.22	24.31
1055	AMEX	PZT	Tue, Jan 24, 2012	24.22	24.22	24.16	24.19
1054	AMEX	PZT	Mon, Jan 23, 2012	24.41	24.41	24.19	24.23
1053	AMEX	PZT	Fri, Jan 20, 2012	24.33	24.33	24.26	24.26
1052	AMEX	PZT	Thu, Jan 19, 2012	24.38	24.43	24.33	24.34
1051	AMEX	PZT	Wed, Jan 18, 2012	24.51	24.51	24.48	24.49
1050	AMEX	PZT	Tue, Jan 17, 2012	24.44	24.45	24.43	24.44
1049	AMEX	PZT	Fri, Jan 13, 2012	24.39	24.44	24.34	24.34
1048	AMEX	PZT	Thu, Jan 12, 2012	24.34	24.39	24.34	24.39
1047	AMEX	PZT	Wed, Jan 11, 2012	24.25	24.27	24.25	24.27
1046	AMEX	PZT	Tue, Jan 10, 2012	24.22	24.24	24.16	24.24
1045	AMEX	PZT	Mon, Jan 9, 2012	24.10	24.15	24.07	24.15
1044	AMEX	PZT	Fri, Jan 6, 2012	23.97	24.06	23.93	24.03
1043	AMEX	PZT	Thu, Jan 5, 2012	23.89	23.98	23.89	23.93
1042	AMEX	PZT	Wed, Jan 4, 2012	23.93	23.93	23.88	23.89
1041	AMEX	PZT	Tue, Jan 3, 2012	23.94	23.94	23.87	23.87
1040	AMEX	PZT	Fri, Dec 30, 2011	23.89	23.91	23.89	23.90
1039	AMEX	PZT	Thu, Dec 29, 2011	23.83	23.89	23.83	23.89
1038	AMEX	PZT	Wed, Dec 28, 2011	23.78	23.80	23.77	23.78
1037	AMEX	PZT	Tue, Dec 27, 2011	23.79	23.79	23.73	23.79
1036	AMEX	PZT	Fri, Dec 23, 2011	23.79	23.80	23.77	23.78
1035	AMEX	PZT	Thu, Dec 22, 2011	23.75	23.78	23.70	23.78
1034	AMEX	PZT	Wed, Dec 21, 2011	23.78	23.78	23.75	23.77
1033	AMEX	PZT	Tue, Dec 20, 2011	23.79	23.79	23.76	23.78
1032	AMEX	PZT	Mon, Dec 19, 2011	23.76	23.78	23.76	23.77
1031	AMEX	PZT	Fri, Dec 16, 2011	23.75	23.75	23.75	23.75
1030	AMEX	PZT	Thu, Dec 15, 2011	23.74	23.75	23.70	23.72
1029	AMEX	PZT	Wed, Dec 14, 2011	23.69	23.80	23.69	23.80
1028	AMEX	PZT	Tue, Dec 13, 2011	23.74	23.75	23.66	23.72
1027	AMEX	PZT	Mon, Dec 12, 2011	23.76	23.76	23.67	23.76
1026	AMEX	PZT	Fri, Dec 9, 2011	23.75	23.75	23.71	23.75
1025	AMEX	PZT	Thu, Dec 8, 2011	23.72	23.73	23.71	23.71
1024	AMEX	PZT	Wed, Dec 7, 2011	23.66	23.71	23.65	23.71
1023	AMEX	PZT	Tue, Dec 6, 2011	23.56	23.63	23.54	23.63
1022	AMEX	PZT	Mon, Dec 5, 2011	23.51	23.53	23.43	23.51
1021	AMEX	PZT	Fri, Dec 2, 2011	23.46	23.46	23.41	23.41
1020	AMEX	PZT	Thu, Dec 1, 2011	23.46	23.46	23.40	23.40
1019	AMEX	PZT	Wed, Nov 30, 2011	23.49	23.49	23.45	23.45
1018	AMEX	PZT	Tue, Nov 29, 2011	23.49	23.50	23.47	23.50
1017	AMEX	PZT	Mon, Nov 28, 2011	23.53	23.53	23.48	23.50
1016	AMEX	PZT	Fri, Nov 25, 2011	23.56	23.56	23.53	23.54
1015	AMEX	PZT	Wed, Nov 23, 2011	23.57	23.57	23.50	23.54
1014	AMEX	PZT	Tue, Nov 22, 2011	23.55	23.55	23.53	23.53
1013	AMEX	PZT	Mon, Nov 21, 2011	23.53	23.53	23.49	23.51
1012	AMEX	PZT	Fri, Nov 18, 2011	23.47	23.49	23.47	23.49
1011	AMEX	PZT	Thu, Nov 17, 2011	23.46	23.47	23.39	23.47
1010	AMEX	PZT	Wed, Nov 16, 2011	23.44	23.44	23.42	23.43
1009	AMEX	PZT	Tue, Nov 15, 2011	23.45	23.46	23.39	23.42
1008	AMEX	PZT	Mon, Nov 14, 2011	23.57	23.59	23.52	23.54
1007	AMEX	PZT	Fri, Nov 11, 2011	23.47	23.60	23.47	23.59
1006	AMEX	PZT	Thu, Nov 10, 2011	23.61	23.61	23.52	23.52
1005	AMEX	PZT	Wed, Nov 9, 2011	23.61	23.63	23.60	23.61
1004	AMEX	PZT	Tue, Nov 8, 2011	23.59	23.59	23.57	23.58
1003	AMEX	PZT	Mon, Nov 7, 2011	23.60	23.60	23.56	23.56
1002	AMEX	PZT	Fri, Nov 4, 2011	23.69	23.69	23.51	23.58
1001	AMEX	PZT	Thu, Nov 3, 2011	23.65	23.65	23.55	23.55
1000	AMEX	PZT	Wed, Nov 2, 2011	23.66	23.67	23.59	23.65
999	AMEX	PZT	Tue, Nov 1, 2011	23.67	23.67	23.62	23.67
998	AMEX	PZT	Mon, Oct 31, 2011	23.47	23.48	23.45	23.48
997	AMEX	PZT	Thu, Oct 27, 2011	23.55	23.55	23.41	23.44
996	AMEX	PZT	Wed, Oct 26, 2011	23.53	23.55	23.51	23.53
995	AMEX	PZT	Tue, Oct 25, 2011	23.53	23.54	23.49	23.53
994	AMEX	PZT	Mon, Oct 24, 2011	23.53	23.54	23.47	23.52
993	AMEX	PZT	Fri, Oct 21, 2011	23.54	23.54	23.47	23.53
992	AMEX	PZT	Thu, Oct 20, 2011	23.46	23.46	23.38	23.42
991	AMEX	PZT	Wed, Oct 19, 2011	23.46	23.46	23.40	23.40
990	AMEX	PZT	Tue, Oct 18, 2011	23.43	23.43	23.32	23.43
989	AMEX	PZT	Mon, Oct 17, 2011	23.39	23.39	23.31	23.33
988	AMEX	PZT	Thu, Oct 13, 2011	23.47	23.47	23.42	23.42
987	AMEX	PZT	Wed, Oct 12, 2011	23.37	23.38	22.75	23.35
986	AMEX	PZT	Mon, Oct 10, 2011	23.47	23.47	23.30	23.30
985	AMEX	PZT	Fri, Oct 7, 2011	23.46	23.46	23.37	23.41
984	AMEX	PZT	Thu, Oct 6, 2011	23.46	23.47	23.43	23.43
983	AMEX	PZT	Wed, Oct 5, 2011	23.66	23.66	23.55	23.55
982	AMEX	PZT	Mon, Oct 3, 2011	23.54	23.68	23.54	23.64
981	AMEX	PZT	Fri, Sep 30, 2011	23.69	23.69	23.61	23.62
980	AMEX	PZT	Thu, Sep 29, 2011	23.64	23.64	23.58	23.61
979	AMEX	PZT	Wed, Sep 28, 2011	23.69	23.69	23.61	23.66
978	AMEX	PZT	Tue, Sep 27, 2011	24.00	24.00	23.68	23.69
977	AMEX	PZT	Mon, Sep 26, 2011	23.84	23.84	23.76	23.76
976	AMEX	PZT	Fri, Sep 23, 2011	23.79	23.85	23.79	23.85
975	AMEX	PZT	Thu, Sep 22, 2011	23.65	23.77	23.65	23.77
974	AMEX	PZT	Wed, Sep 21, 2011	23.48	23.54	23.48	23.54
973	AMEX	PZT	Tue, Sep 20, 2011	23.48	23.49	23.48	23.49
972	AMEX	PZT	Mon, Sep 19, 2011	23.48	23.49	23.47	23.48
971	AMEX	PZT	Fri, Sep 16, 2011	23.38	23.42	23.38	23.39
970	AMEX	PZT	Thu, Sep 15, 2011	23.45	23.45	23.38	23.39
969	AMEX	PZT	Wed, Sep 14, 2011	23.55	23.56	23.50	23.56
968	AMEX	PZT	Tue, Sep 13, 2011	23.55	24.40	23.50	23.50
967	AMEX	PZT	Mon, Sep 12, 2011	23.47	23.54	23.47	23.54
966	AMEX	PZT	Fri, Sep 9, 2011	23.54	23.55	23.49	23.53
965	AMEX	PZT	Thu, Sep 8, 2011	23.50	23.51	23.49	23.50
964	AMEX	PZT	Wed, Sep 7, 2011	23.45	23.45	23.45	23.45
963	AMEX	PZT	Tue, Sep 6, 2011	23.42	23.45	23.42	23.42
962	AMEX	PZT	Fri, Sep 2, 2011	23.36	23.42	23.35	23.36
961	AMEX	PZT	Thu, Sep 1, 2011	23.28	23.30	23.26	23.30
960	AMEX	PZT	Wed, Aug 31, 2011	23.28	23.29	23.26	23.28
959	AMEX	PZT	Tue, Aug 30, 2011	23.25	23.28	23.17	23.28
958	AMEX	PZT	Mon, Aug 29, 2011	23.36	23.36	23.16	23.24
957	AMEX	PZT	Fri, Aug 26, 2011	23.31	23.31	23.25	23.28
956	AMEX	PZT	Thu, Aug 25, 2011	23.27	23.27	23.24	23.25
955	AMEX	PZT	Wed, Aug 24, 2011	23.32	23.32	23.24	23.25
954	AMEX	PZT	Tue, Aug 23, 2011	23.35	23.35	23.31	23.32
953	AMEX	PZT	Mon, Aug 22, 2011	23.38	23.39	23.33	23.33
952	AMEX	PZT	Fri, Aug 19, 2011	23.32	23.41	23.30	23.37
951	AMEX	PZT	Thu, Aug 18, 2011	23.31	23.32	23.24	23.30
950	AMEX	PZT	Wed, Aug 17, 2011	23.31	23.31	23.28	23.28
949	AMEX	PZT	Tue, Aug 16, 2011	23.28	23.28	23.26	23.26
948	AMEX	PZT	Mon, Aug 15, 2011	23.20	23.27	23.19	23.27
947	AMEX	PZT	Fri, Aug 12, 2011	23.20	23.31	23.18	23.31
946	AMEX	PZT	Thu, Aug 11, 2011	23.23	23.24	23.16	23.17
945	AMEX	PZT	Wed, Aug 10, 2011	23.25	23.31	23.22	23.31
944	AMEX	PZT	Tue, Aug 9, 2011	23.25	23.25	23.12	23.23
943	AMEX	PZT	Mon, Aug 8, 2011	23.20	23.25	23.10	23.10
942	AMEX	PZT	Fri, Aug 5, 2011	23.25	23.25	23.13	23.13
941	AMEX	PZT	Thu, Aug 4, 2011	23.13	23.21	23.12	23.18
940	AMEX	PZT	Wed, Aug 3, 2011	22.98	23.10	22.94	23.10
939	AMEX	PZT	Tue, Aug 2, 2011	22.89	22.89	22.89	22.89
938	AMEX	PZT	Mon, Aug 1, 2011	22.77	22.77	22.71	22.76
937	AMEX	PZT	Fri, Jul 29, 2011	22.73	22.73	22.69	22.70
936	AMEX	PZT	Thu, Jul 28, 2011	22.73	22.73	22.67	22.72
935	AMEX	PZT	Wed, Jul 27, 2011	22.75	22.75	22.67	22.67
934	AMEX	PZT	Tue, Jul 26, 2011	22.74	22.74	22.69	22.70
933	AMEX	PZT	Mon, Jul 25, 2011	22.74	22.74	22.69	22.74
932	AMEX	PZT	Fri, Jul 22, 2011	22.74	22.74	22.74	22.74
931	AMEX	PZT	Thu, Jul 21, 2011	22.74	22.74	22.73	22.73
930	AMEX	PZT	Wed, Jul 20, 2011	22.76	22.76	22.68	22.76
929	AMEX	PZT	Tue, Jul 19, 2011	22.73	22.73	22.70	22.70
928	AMEX	PZT	Mon, Jul 18, 2011	22.74	22.74	22.71	22.71
927	AMEX	PZT	Fri, Jul 15, 2011	22.71	22.77	22.71	22.74
926	AMEX	PZT	Thu, Jul 14, 2011	22.80	22.88	22.79	22.79
925	AMEX	PZT	Wed, Jul 13, 2011	22.86	22.86	22.86	22.86
924	AMEX	PZT	Tue, Jul 12, 2011	22.76	22.86	22.76	22.86
923	AMEX	PZT	Mon, Jul 11, 2011	22.72	22.74	22.72	22.72
922	AMEX	PZT	Fri, Jul 8, 2011	22.66	22.71	22.66	22.69
921	AMEX	PZT	Thu, Jul 7, 2011	22.61	22.66	22.61	22.65
920	AMEX	PZT	Wed, Jul 6, 2011	22.69	22.71	22.65	22.68
919	AMEX	PZT	Tue, Jul 5, 2011	22.68	22.69	22.65	22.68
918	AMEX	PZT	Fri, Jul 1, 2011	22.69	22.69	22.64	22.69
917	AMEX	PZT	Thu, Jun 30, 2011	22.72	22.72	22.69	22.69
916	AMEX	PZT	Wed, Jun 29, 2011	22.75	22.75	22.69	22.69
915	AMEX	PZT	Tue, Jun 28, 2011	22.82	22.82	22.72	22.72
914	AMEX	PZT	Mon, Jun 27, 2011	22.88	22.88	22.83	22.86
913	AMEX	PZT	Fri, Jun 24, 2011	22.83	22.83	22.82	22.83
912	AMEX	PZT	Thu, Jun 23, 2011	22.74	22.84	22.74	22.84
911	AMEX	PZT	Wed, Jun 22, 2011	22.77	22.82	22.73	22.79
910	AMEX	PZT	Tue, Jun 21, 2011	22.80	22.80	22.79	22.79
909	AMEX	PZT	Mon, Jun 20, 2011	22.82	22.82	22.72	22.80
908	AMEX	PZT	Fri, Jun 17, 2011	22.73	22.74	22.73	22.74
907	AMEX	PZT	Thu, Jun 16, 2011	22.75	22.78	22.71	22.78
906	AMEX	PZT	Wed, Jun 15, 2011	22.71	22.75	22.66	22.69
905	AMEX	PZT	Tue, Jun 14, 2011	22.80	22.80	22.77	22.78
904	AMEX	PZT	Mon, Jun 13, 2011	22.79	22.84	22.79	22.80
903	AMEX	PZT	Fri, Jun 10, 2011	22.83	22.83	22.76	22.77
902	AMEX	PZT	Thu, Jun 9, 2011	22.81	22.83	22.81	22.82
901	AMEX	PZT	Wed, Jun 8, 2011	22.78	22.78	22.73	22.73
900	AMEX	PZT	Tue, Jun 7, 2011	22.74	22.76	22.73	22.74
899	AMEX	PZT	Mon, Jun 6, 2011	22.74	22.74	22.74	22.74
898	AMEX	PZT	Fri, Jun 3, 2011	22.75	22.75	22.71	22.71
897	AMEX	PZT	Thu, Jun 2, 2011	22.71	22.75	22.69	22.73
896	AMEX	PZT	Wed, Jun 1, 2011	22.73	22.75	22.70	22.75
895	AMEX	PZT	Tue, May 31, 2011	22.68	22.70	22.63	22.69
894	AMEX	PZT	Fri, May 27, 2011	22.69	22.69	22.63	22.64
893	AMEX	PZT	Thu, May 26, 2011	22.71	22.71	22.63	22.64
892	AMEX	PZT	Wed, May 25, 2011	22.62	22.69	22.62	22.68
891	AMEX	PZT	Tue, May 24, 2011	22.62	22.64	22.62	22.62
890	AMEX	PZT	Mon, May 23, 2011	22.65	22.65	22.65	22.65
889	AMEX	PZT	Fri, May 20, 2011	22.61	22.65	22.60	22.63
888	AMEX	PZT	Thu, May 19, 2011	22.66	22.66	22.60	22.61
887	AMEX	PZT	Wed, May 18, 2011	22.68	22.68	22.68	22.68
886	AMEX	PZT	Tue, May 17, 2011	22.58	22.64	22.55	22.57
885	AMEX	PZT	Mon, May 16, 2011	22.56	22.56	22.53	22.54
884	AMEX	PZT	Fri, May 13, 2011	22.53	22.54	22.47	22.53
883	AMEX	PZT	Thu, May 12, 2011	22.60	22.65	22.57	22.65
882	AMEX	PZT	Wed, May 11, 2011	22.60	22.60	22.53	22.60
881	AMEX	PZT	Tue, May 10, 2011	22.51	22.55	22.50	22.53
880	AMEX	PZT	Mon, May 9, 2011	22.53	22.53	22.50	22.50
879	AMEX	PZT	Fri, May 6, 2011	22.50	22.51	22.47	22.49
878	AMEX	PZT	Thu, May 5, 2011	22.49	22.50	22.46	22.50
877	AMEX	PZT	Wed, May 4, 2011	22.31	22.42	22.31	22.39
876	AMEX	PZT	Tue, May 3, 2011	22.30	22.37	22.30	22.34
875	AMEX	PZT	Mon, May 2, 2011	22.30	22.30	22.29	22.29
874	AMEX	PZT	Fri, Apr 29, 2011	22.29	22.29	22.24	22.24
873	AMEX	PZT	Thu, Apr 28, 2011	22.29	22.29	22.26	22.26
872	AMEX	PZT	Wed, Apr 27, 2011	22.29	22.30	22.25	22.25
871	AMEX	PZT	Tue, Apr 26, 2011	22.16	22.23	22.15	22.22
870	AMEX	PZT	Mon, Apr 25, 2011	22.12	22.15	22.08	22.11
869	AMEX	PZT	Thu, Apr 21, 2011	22.07	22.09	22.07	22.07
868	AMEX	PZT	Wed, Apr 20, 2011	22.07	22.07	22.03	22.03
867	AMEX	PZT	Tue, Apr 19, 2011	22.01	22.05	22.01	22.05
866	AMEX	PZT	Mon, Apr 18, 2011	22.02	22.01	21.95	21.96
865	AMEX	PZT	Fri, Apr 15, 2011	21.98	21.98	21.91	21.97
864	AMEX	PZT	Thu, Apr 14, 2011	21.89	22.01	21.89	21.96
863	AMEX	PZT	Wed, Apr 13, 2011	21.94	21.96	21.94	21.96
862	AMEX	PZT	Tue, Apr 12, 2011	21.95	21.95	21.94	21.94
861	AMEX	PZT	Mon, Apr 11, 2011	21.95	21.84	21.83	21.83
860	AMEX	PZT	Fri, Apr 8, 2011	21.94	21.94	21.86	21.86
859	AMEX	PZT	Thu, Apr 7, 2011	21.97	21.97	21.90	21.95
858	AMEX	PZT	Wed, Apr 6, 2011	21.99	21.99	21.87	21.87
857	AMEX	PZT	Tue, Apr 5, 2011	21.95	21.99	21.95	21.99
856	AMEX	PZT	Mon, Apr 4, 2011	22.00	22.00	21.85	21.91
855	AMEX	PZT	Fri, Apr 1, 2011	22.00	22.00	21.86	21.88
854	AMEX	PZT	Thu, Mar 31, 2011	21.99	21.99	21.91	21.96
853	AMEX	PZT	Wed, Mar 30, 2011	22.02	22.02	21.98	21.98
852	AMEX	PZT	Tue, Mar 29, 2011	22.12	22.12	22.01	22.01
851	AMEX	PZT	Mon, Mar 28, 2011	22.08	22.09	22.08	22.08
850	AMEX	PZT	Fri, Mar 25, 2011	22.09	22.10	22.07	22.10
849	AMEX	PZT	Thu, Mar 24, 2011	22.13	22.16	22.07	22.09
848	AMEX	PZT	Wed, Mar 23, 2011	22.07	22.14	22.07	22.14
847	AMEX	PZT	Tue, Mar 22, 2011	22.11	22.15	22.07	22.07
846	AMEX	PZT	Mon, Mar 21, 2011	22.19	22.19	22.07	22.07
845	AMEX	PZT	Fri, Mar 18, 2011	22.11	22.16	22.08	22.09
844	AMEX	PZT	Thu, Mar 17, 2011	22.09	22.17	22.06	22.10
843	AMEX	PZT	Wed, Mar 16, 2011	22.00	22.10	22.00	22.10
842	AMEX	PZT	Tue, Mar 15, 2011	22.01	22.10	21.96	21.96
841	AMEX	PZT	Fri, Mar 11, 2011	21.99	22.04	21.98	22.04
840	AMEX	PZT	Thu, Mar 10, 2011	22.07	22.07	21.91	21.99
839	AMEX	PZT	Wed, Mar 9, 2011	22.00	22.07	22.00	22.03
838	AMEX	PZT	Tue, Mar 8, 2011	22.07	22.09	22.05	22.08
837	AMEX	PZT	Mon, Mar 7, 2011	22.05	22.08	22.00	22.05
836	AMEX	PZT	Fri, Mar 4, 2011	22.05	22.06	22.02	22.06
835	AMEX	PZT	Thu, Mar 3, 2011	22.18	22.23	22.06	22.06
834	AMEX	PZT	Wed, Mar 2, 2011	22.19	22.19	22.19	22.19
833	AMEX	PZT	Tue, Mar 1, 2011	22.19	22.20	22.18	22.18
832	AMEX	PZT	Mon, Feb 28, 2011	22.15	22.19	22.12	22.17
831	AMEX	PZT	Fri, Feb 25, 2011	22.04	22.14	22.04	22.14
830	AMEX	PZT	Thu, Feb 24, 2011	22.09	22.10	22.03	22.06
829	AMEX	PZT	Wed, Feb 23, 2011	22.00	22.09	22.00	22.02
828	AMEX	PZT	Tue, Feb 22, 2011	21.93	21.97	21.93	21.97
827	AMEX	PZT	Fri, Feb 18, 2011	21.93	21.93	21.86	21.91
826	AMEX	PZT	Thu, Feb 17, 2011	21.85	21.86	21.85	21.86
825	AMEX	PZT	Wed, Feb 16, 2011	21.66	21.74	21.66	21.74
824	AMEX	PZT	Tue, Feb 15, 2011	21.56	21.71	21.56	21.71
823	AMEX	PZT	Mon, Feb 14, 2011	21.63	21.71	21.63	21.65
822	AMEX	PZT	Fri, Feb 11, 2011	21.55	21.71	21.55	21.67
821	AMEX	PZT	Thu, Feb 10, 2011	21.57	21.67	21.55	21.67
820	AMEX	PZT	Wed, Feb 9, 2011	21.66	21.66	21.57	21.57
819	AMEX	PZT	Tue, Feb 8, 2011	21.64	21.64	21.55	21.57
818	AMEX	PZT	Mon, Feb 7, 2011	21.63	21.69	21.62	21.62
817	AMEX	PZT	Fri, Feb 4, 2011	21.78	21.78	21.09	21.61
816	AMEX	PZT	Thu, Feb 3, 2011	21.75	21.82	21.71	21.79
815	AMEX	PZT	Wed, Feb 2, 2011	21.88	21.88	21.76	21.85
814	AMEX	PZT	Tue, Feb 1, 2011	21.91	21.91	21.89	21.89
813	AMEX	PZT	Mon, Jan 31, 2011	21.95	21.95	21.82	21.84
812	AMEX	PZT	Fri, Jan 28, 2011	21.79	21.89	21.79	21.89
811	AMEX	PZT	Thu, Jan 27, 2011	21.88	21.88	21.79	21.85
810	AMEX	PZT	Wed, Jan 26, 2011	21.88	21.88	21.79	21.86
809	AMEX	PZT	Tue, Jan 25, 2011	21.74	21.76	21.67	21.70
808	AMEX	PZT	Mon, Jan 24, 2011	21.66	21.66	21.52	21.60
807	AMEX	PZT	Fri, Jan 21, 2011	21.58	21.58	21.55	21.55
806	AMEX	PZT	Thu, Jan 20, 2011	21.43	21.55	21.43	21.54
805	AMEX	PZT	Wed, Jan 19, 2011	21.44	21.47	21.39	21.43
804	AMEX	PZT	Tue, Jan 18, 2011	21.28	21.30	21.16	21.30
803	AMEX	PZT	Fri, Jan 14, 2011	21.36	21.41	21.28	21.29
802	AMEX	PZT	Thu, Jan 13, 2011	21.69	21.69	21.51	21.51
801	AMEX	PZT	Wed, Jan 12, 2011	21.99	22.01	21.73	21.73
800	AMEX	PZT	Tue, Jan 11, 2011	22.05	22.05	21.92	21.94
799	AMEX	PZT	Mon, Jan 10, 2011	22.06	22.16	22.02	22.07
798	AMEX	PZT	Fri, Jan 7, 2011	22.09	22.11	22.07	22.11
797	AMEX	PZT	Thu, Jan 6, 2011	22.10	22.16	22.05	22.16
796	AMEX	PZT	Wed, Jan 5, 2011	22.17	22.22	22.11	22.18
795	AMEX	PZT	Tue, Jan 4, 2011	22.25	22.25	22.14	22.20
794	AMEX	PZT	Mon, Jan 3, 2011	22.17	22.28	22.13	22.23
793	AMEX	PZT	Fri, Dec 31, 2010	22.24	22.29	22.12	22.15
792	AMEX	PZT	Thu, Dec 30, 2010	22.24	22.25	22.12	22.24
791	AMEX	PZT	Wed, Dec 29, 2010	22.15	22.17	22.11	22.17
790	AMEX	PZT	Tue, Dec 28, 2010	22.24	22.24	22.11	22.11
789	AMEX	PZT	Mon, Dec 27, 2010	22.28	22.28	22.26	22.26
788	AMEX	PZT	Thu, Dec 23, 2010	22.24	22.28	22.17	22.26
787	AMEX	PZT	Wed, Dec 22, 2010	22.25	22.25	22.14	22.25
786	AMEX	PZT	Tue, Dec 21, 2010	22.27	22.27	22.16	22.19
785	AMEX	PZT	Mon, Dec 20, 2010	22.22	22.25	22.13	22.15
784	AMEX	PZT	Fri, Dec 17, 2010	22.15	22.22	22.10	22.22
783	AMEX	PZT	Thu, Dec 16, 2010	21.84	21.99	21.84	21.99
782	AMEX	PZT	Wed, Dec 15, 2010	21.80	21.91	21.80	21.90
781	AMEX	PZT	Tue, Dec 14, 2010	22.19	22.19	21.85	21.87
780	AMEX	PZT	Mon, Dec 13, 2010	22.50	22.50	22.23	22.24
779	AMEX	PZT	Fri, Dec 10, 2010	22.50	22.51	22.39	22.51
778	AMEX	PZT	Thu, Dec 9, 2010	22.32	22.54	22.30	22.52
777	AMEX	PZT	Wed, Dec 8, 2010	22.35	22.59	22.26	22.26
776	AMEX	PZT	Tue, Dec 7, 2010	22.86	22.86	22.56	22.56
775	AMEX	PZT	Mon, Dec 6, 2010	22.89	22.91	22.84	22.91
774	AMEX	PZT	Fri, Dec 3, 2010	22.87	22.94	22.87	22.93
773	AMEX	PZT	Thu, Dec 2, 2010	22.89	22.89	22.81	22.82
772	AMEX	PZT	Wed, Dec 1, 2010	22.96	22.96	22.87	22.92
771	AMEX	PZT	Tue, Nov 30, 2010	22.99	22.99	22.96	22.99
770	AMEX	PZT	Mon, Nov 29, 2010	22.92	22.92	22.85	22.85
769	AMEX	PZT	Fri, Nov 26, 2010	22.95	22.95	22.87	22.87
768	AMEX	PZT	Wed, Nov 24, 2010	22.93	22.93	22.88	22.88
767	AMEX	PZT	Tue, Nov 23, 2010	22.95	22.95	22.80	22.84
766	AMEX	PZT	Mon, Nov 22, 2010	22.75	22.90	22.75	22.90
765	AMEX	PZT	Fri, Nov 19, 2010	22.56	22.80	22.56	22.64
764	AMEX	PZT	Thu, Nov 18, 2010	22.33	22.52	22.33	22.44
763	AMEX	PZT	Wed, Nov 17, 2010	22.61	22.61	22.43	22.43
762	AMEX	PZT	Tue, Nov 16, 2010	22.95	23.01	22.60	22.63
761	AMEX	PZT	Mon, Nov 15, 2010	23.26	23.26	22.91	23.10
760	AMEX	PZT	Fri, Nov 12, 2010	23.21	23.37	23.18	23.30
759	AMEX	PZT	Thu, Nov 11, 2010	23.37	23.44	23.30	23.30
758	AMEX	PZT	Wed, Nov 10, 2010	23.52	23.52	23.31	23.41
757	AMEX	PZT	Tue, Nov 9, 2010	23.69	23.69	23.46	23.46
756	AMEX	PZT	Mon, Nov 8, 2010	23.76	23.77	23.67	23.67
755	AMEX	PZT	Fri, Nov 5, 2010	23.79	23.79	23.68	23.75
754	AMEX	PZT	Thu, Nov 4, 2010	23.79	23.80	23.78	23.79
753	AMEX	PZT	Wed, Nov 3, 2010	23.82	23.82	23.73	23.74
752	AMEX	PZT	Tue, Nov 2, 2010	23.79	23.83	23.79	23.82
751	AMEX	PZT	Mon, Nov 1, 2010	23.88	23.88	23.77	23.79
750	AMEX	PZT	Fri, Oct 29, 2010	23.87	23.87	23.77	23.85
749	AMEX	PZT	Thu, Oct 28, 2010	23.88	23.89	23.82	23.88
748	AMEX	PZT	Wed, Oct 27, 2010	23.86	23.89	23.78	23.78
747	AMEX	PZT	Tue, Oct 26, 2010	23.95	23.99	23.88	23.88
746	AMEX	PZT	Mon, Oct 25, 2010	23.99	24.06	23.95	23.99
745	AMEX	PZT	Fri, Oct 22, 2010	24.02	24.03	24.02	24.02
744	AMEX	PZT	Thu, Oct 21, 2010	24.04	24.05	23.98	24.02
743	AMEX	PZT	Wed, Oct 20, 2010	24.00	24.02	24.00	24.01
742	AMEX	PZT	Tue, Oct 19, 2010	23.98	23.98	23.92	23.96
741	AMEX	PZT	Mon, Oct 18, 2010	23.96	23.96	23.90	23.95
740	AMEX	PZT	Fri, Oct 15, 2010	23.99	24.00	23.94	23.94
739	AMEX	PZT	Thu, Oct 14, 2010	24.08	24.11	24.07	24.11
738	AMEX	PZT	Wed, Oct 13, 2010	24.16	24.16	24.07	24.07
737	AMEX	PZT	Mon, Oct 11, 2010	24.14	24.14	24.08	24.08
736	AMEX	PZT	Fri, Oct 8, 2010	23.99	24.12	23.79	24.09
735	AMEX	PZT	Thu, Oct 7, 2010	24.06	24.11	24.05	24.10
734	AMEX	PZT	Wed, Oct 6, 2010	24.05	24.07	24.01	24.04
733	AMEX	PZT	Tue, Oct 5, 2010	24.06	24.06	24.01	24.02
732	AMEX	PZT	Mon, Oct 4, 2010	24.12	24.12	24.01	24.04
731	AMEX	PZT	Fri, Oct 1, 2010	24.14	24.14	24.03	24.08
730	AMEX	PZT	Thu, Sep 30, 2010	24.15	24.16	24.08	24.08
729	AMEX	PZT	Wed, Sep 29, 2010	24.10	24.16	24.09	24.11
728	AMEX	PZT	Tue, Sep 28, 2010	24.10	24.15	24.09	24.10
727	AMEX	PZT	Mon, Sep 27, 2010	24.11	24.15	24.11	24.15
726	AMEX	PZT	Fri, Sep 24, 2010	24.15	24.15	24.04	24.12
725	AMEX	PZT	Thu, Sep 23, 2010	24.11	24.17	24.11	24.11
724	AMEX	PZT	Wed, Sep 22, 2010	23.99	24.12	23.99	24.10
723	AMEX	PZT	Tue, Sep 21, 2010	23.96	24.05	23.96	24.05
722	AMEX	PZT	Mon, Sep 20, 2010	24.04	24.04	24.00	24.03
721	AMEX	PZT	Fri, Sep 17, 2010	23.96	24.02	23.96	24.02
720	AMEX	PZT	Thu, Sep 16, 2010	23.96	24.02	23.96	24.02
719	AMEX	PZT	Wed, Sep 15, 2010	24.03	24.03	24.00	24.03
718	AMEX	PZT	Tue, Sep 14, 2010	24.13	24.13	24.10	24.11
717	AMEX	PZT	Mon, Sep 13, 2010	24.10	24.12	24.05	24.05
716	AMEX	PZT	Fri, Sep 10, 2010	24.06	24.12	24.04	24.11
715	AMEX	PZT	Thu, Sep 9, 2010	24.05	24.05	24.05	24.05
714	AMEX	PZT	Wed, Sep 8, 2010	24.11	24.11	24.05	24.10
713	AMEX	PZT	Tue, Sep 7, 2010	24.13	24.13	24.08	24.12
712	AMEX	PZT	Fri, Sep 3, 2010	24.14	24.14	24.05	24.07
711	AMEX	PZT	Thu, Sep 2, 2010	24.08	24.13	24.06	24.13
710	AMEX	PZT	Wed, Sep 1, 2010	24.15	24.15	23.96	24.12
709	AMEX	PZT	Tue, Aug 31, 2010	24.09	24.14	24.05	24.10
708	AMEX	PZT	Mon, Aug 30, 2010	24.11	24.12	24.11	24.12
707	AMEX	PZT	Fri, Aug 27, 2010	24.06	24.13	24.04	24.05
706	AMEX	PZT	Thu, Aug 26, 2010	24.10	24.14	24.08	24.09
705	AMEX	PZT	Wed, Aug 25, 2010	24.08	24.13	24.08	24.13
704	AMEX	PZT	Tue, Aug 24, 2010	24.01	24.07	24.01	24.02
703	AMEX	PZT	Mon, Aug 23, 2010	24.01	24.03	23.95	24.01
702	AMEX	PZT	Fri, Aug 20, 2010	23.96	24.00	23.93	23.99
701	AMEX	PZT	Thu, Aug 19, 2010	23.88	23.94	23.88	23.90
700	AMEX	PZT	Wed, Aug 18, 2010	23.90	23.90	23.86	23.90
699	AMEX	PZT	Tue, Aug 17, 2010	23.82	23.89	23.82	23.83
698	AMEX	PZT	Mon, Aug 16, 2010	23.76	23.82	23.76	23.82
697	AMEX	PZT	Fri, Aug 13, 2010	23.76	23.77	23.71	23.71
696	AMEX	PZT	Thu, Aug 12, 2010	23.82	23.84	23.81	23.83
695	AMEX	PZT	Wed, Aug 11, 2010	23.75	23.85	23.73	23.75
694	AMEX	PZT	Tue, Aug 10, 2010	23.68	23.73	23.68	23.72
693	AMEX	PZT	Mon, Aug 9, 2010	23.73	23.73	23.73	23.73
692	AMEX	PZT	Fri, Aug 6, 2010	23.69	23.71	23.65	23.71
691	AMEX	PZT	Thu, Aug 5, 2010	23.66	23.67	23.61	23.67
690	AMEX	PZT	Wed, Aug 4, 2010	23.54	23.65	23.54	23.65
689	AMEX	PZT	Tue, Aug 3, 2010	23.61	23.63	23.59	23.60
688	AMEX	PZT	Mon, Aug 2, 2010	23.60	23.61	23.53	23.61
687	AMEX	PZT	Fri, Jul 30, 2010	23.61	23.61	23.54	23.59
686	AMEX	PZT	Thu, Jul 29, 2010	23.60	23.61	23.59	23.59
685	AMEX	PZT	Wed, Jul 28, 2010	23.59	23.59	23.53	23.58
684	AMEX	PZT	Tue, Jul 27, 2010	23.58	23.59	23.53	23.59
683	AMEX	PZT	Mon, Jul 26, 2010	23.55	23.59	23.52	23.59
682	AMEX	PZT	Thu, Jul 22, 2010	23.50	23.50	23.50	23.50
681	AMEX	PZT	Wed, Jul 21, 2010	23.51	23.54	23.51	23.54
680	AMEX	PZT	Tue, Jul 20, 2010	23.48	23.54	23.48	23.54
679	AMEX	PZT	Mon, Jul 19, 2010	23.49	23.54	23.49	23.53
678	AMEX	PZT	Fri, Jul 16, 2010	23.43	23.53	23.43	23.48
677	AMEX	PZT	Thu, Jul 15, 2010	23.48	23.50	23.43	23.43
676	AMEX	PZT	Wed, Jul 14, 2010	23.55	23.55	23.53	23.54
675	AMEX	PZT	Tue, Jul 13, 2010	23.56	23.57	23.52	23.53
674	AMEX	PZT	Mon, Jul 12, 2010	23.54	23.55	23.48	23.55
673	AMEX	PZT	Fri, Jul 9, 2010	23.55	23.55	23.53	23.53
672	AMEX	PZT	Thu, Jul 8, 2010	23.57	23.57	23.44	23.52
671	AMEX	PZT	Wed, Jul 7, 2010	23.51	23.53	23.46	23.46
670	AMEX	PZT	Tue, Jul 6, 2010	23.45	23.51	23.45	23.51
669	AMEX	PZT	Fri, Jul 2, 2010	23.43	23.48	23.43	23.45
668	AMEX	PZT	Thu, Jul 1, 2010	23.48	23.51	23.43	23.43
667	AMEX	PZT	Wed, Jun 30, 2010	23.40	23.47	23.40	23.46
666	AMEX	PZT	Tue, Jun 29, 2010	23.45	23.46	23.44	23.46
665	AMEX	PZT	Mon, Jun 28, 2010	23.36	23.36	23.36	23.36
664	AMEX	PZT	Fri, Jun 25, 2010	23.41	23.41	23.41	23.41
663	AMEX	PZT	Thu, Jun 24, 2010	23.40	23.43	23.40	23.42
662	AMEX	PZT	Wed, Jun 23, 2010	23.32	23.33	23.32	23.32
661	AMEX	PZT	Tue, Jun 22, 2010	23.38	23.38	23.29	23.37
660	AMEX	PZT	Mon, Jun 21, 2010	23.34	23.37	23.34	23.35
659	AMEX	PZT	Fri, Jun 18, 2010	23.37	23.37	23.34	23.34
658	AMEX	PZT	Thu, Jun 17, 2010	23.34	23.34	23.33	23.33
657	AMEX	PZT	Wed, Jun 16, 2010	23.34	23.35	23.26	23.34
656	AMEX	PZT	Tue, Jun 15, 2010	23.36	23.36	23.28	23.33
655	AMEX	PZT	Mon, Jun 14, 2010	23.44	23.44	23.39	23.39
654	AMEX	PZT	Fri, Jun 11, 2010	23.49	23.49	23.49	23.49
653	AMEX	PZT	Thu, Jun 10, 2010	23.54	23.54	23.46	23.50
652	AMEX	PZT	Wed, Jun 9, 2010	23.50	23.52	23.50	23.50
651	AMEX	PZT	Tue, Jun 8, 2010	23.54	23.54	23.50	23.53
650	AMEX	PZT	Mon, Jun 7, 2010	23.55	23.57	23.52	23.57
649	AMEX	PZT	Fri, Jun 4, 2010	23.53	23.55	23.52	23.55
648	AMEX	PZT	Thu, Jun 3, 2010	23.53	23.54	23.50	23.50
647	AMEX	PZT	Wed, Jun 2, 2010	23.46	23.56	23.46	23.50
646	AMEX	PZT	Tue, Jun 1, 2010	23.54	23.55	23.47	23.47
645	AMEX	PZT	Fri, May 28, 2010	23.52	23.53	23.44	23.52
644	AMEX	PZT	Thu, May 27, 2010	23.59	23.59	23.50	23.50
643	AMEX	PZT	Wed, May 26, 2010	23.59	23.59	23.48	23.55
642	AMEX	PZT	Tue, May 25, 2010	23.62	23.62	23.59	23.59
641	AMEX	PZT	Mon, May 24, 2010	23.55	23.57	23.54	23.57
640	AMEX	PZT	Fri, May 21, 2010	23.53	23.55	23.50	23.51
639	AMEX	PZT	Thu, May 20, 2010	23.50	23.51	23.42	23.51
638	AMEX	PZT	Wed, May 19, 2010	23.47	23.47	23.39	23.47
637	AMEX	PZT	Tue, May 18, 2010	23.42	23.44	23.42	23.44
636	AMEX	PZT	Mon, May 17, 2010	23.40	23.42	23.40	23.42
635	AMEX	PZT	Fri, May 14, 2010	23.75	23.75	23.38	23.41
634	AMEX	PZT	Thu, May 13, 2010	23.47	23.48	23.42	23.44
633	AMEX	PZT	Wed, May 12, 2010	23.45	23.46	23.37	23.37
632	AMEX	PZT	Tue, May 11, 2010	23.41	23.47	23.38	23.43
631	AMEX	PZT	Mon, May 10, 2010	23.46	23.46	23.40	23.40
630	AMEX	PZT	Fri, May 7, 2010	23.52	23.52	23.37	23.37
629	AMEX	PZT	Thu, May 6, 2010	23.46	23.52	23.46	23.52
628	AMEX	PZT	Wed, May 5, 2010	23.42	23.42	23.42	23.42
627	AMEX	PZT	Tue, May 4, 2010	23.43	23.44	23.36	23.42
626	AMEX	PZT	Mon, May 3, 2010	23.41	23.43	23.35	23.41
625	AMEX	PZT	Fri, Apr 30, 2010	23.39	23.39	23.36	23.39
624	AMEX	PZT	Thu, Apr 29, 2010	23.39	23.39	23.31	23.32
623	AMEX	PZT	Wed, Apr 28, 2010	23.38	23.38	23.37	23.37
622	AMEX	PZT	Tue, Apr 27, 2010	23.23	23.37	23.23	23.37
621	AMEX	PZT	Mon, Apr 26, 2010	23.30	23.32	23.29	23.32
620	AMEX	PZT	Fri, Apr 23, 2010	23.28	23.29	23.25	23.29
619	AMEX	PZT	Thu, Apr 22, 2010	23.28	23.29	23.21	23.23
618	AMEX	PZT	Wed, Apr 21, 2010	23.16	23.28	23.16	23.28
617	AMEX	PZT	Tue, Apr 20, 2010	23.18	23.23	23.18	23.23
616	AMEX	PZT	Mon, Apr 19, 2010	23.19	23.23	23.18	23.23
615	AMEX	PZT	Fri, Apr 16, 2010	23.19	23.20	23.17	23.20
614	AMEX	PZT	Thu, Apr 15, 2010	23.20	23.20	23.09	23.18
613	AMEX	PZT	Wed, Apr 14, 2010	23.27	23.28	23.22	23.28
612	AMEX	PZT	Tue, Apr 13, 2010	23.20	23.27	23.20	23.25
611	AMEX	PZT	Mon, Apr 12, 2010	23.22	23.22	23.16	23.22
610	AMEX	PZT	Fri, Apr 9, 2010	23.15	23.20	23.15	23.20
609	AMEX	PZT	Thu, Apr 8, 2010	23.20	23.22	23.19	23.19
608	AMEX	PZT	Wed, Apr 7, 2010	23.20	23.20	23.11	23.19
607	AMEX	PZT	Tue, Apr 6, 2010	23.14	23.18	23.14	23.18
606	AMEX	PZT	Mon, Apr 5, 2010	23.18	23.18	23.06	23.13
605	AMEX	PZT	Thu, Apr 1, 2010	23.19	23.19	23.09	23.19
604	AMEX	PZT	Wed, Mar 31, 2010	23.20	23.21	23.14	23.21
603	AMEX	PZT	Tue, Mar 30, 2010	23.14	23.19	23.14	23.19
602	AMEX	PZT	Mon, Mar 29, 2010	23.13	23.14	23.10	23.14
601	AMEX	PZT	Fri, Mar 26, 2010	23.11	23.12	23.09	23.10
600	AMEX	PZT	Thu, Mar 25, 2010	23.24	23.24	23.09	23.12
599	AMEX	PZT	Wed, Mar 24, 2010	23.28	23.28	23.25	23.25
598	AMEX	PZT	Tue, Mar 23, 2010	23.25	23.29	23.21	23.29
597	AMEX	PZT	Mon, Mar 22, 2010	23.28	23.29	23.26	23.26
596	AMEX	PZT	Fri, Mar 19, 2010	23.28	23.28	23.19	23.28
595	AMEX	PZT	Thu, Mar 18, 2010	23.27	23.27	23.24	23.24
594	AMEX	PZT	Wed, Mar 17, 2010	23.25	23.25	23.25	23.25
593	AMEX	PZT	Tue, Mar 16, 2010	23.24	23.24	23.20	23.24
592	AMEX	PZT	Mon, Mar 15, 2010	23.24	23.24	23.23	23.23
591	AMEX	PZT	Fri, Mar 12, 2010	23.33	23.33	23.28	23.30
590	AMEX	PZT	Thu, Mar 11, 2010	23.28	23.36	23.28	23.36
589	AMEX	PZT	Wed, Mar 10, 2010	23.27	23.37	23.27	23.35
588	AMEX	PZT	Tue, Mar 9, 2010	23.34	23.35	23.33	23.35
587	AMEX	PZT	Mon, Mar 8, 2010	23.26	23.28	23.25	23.26
586	AMEX	PZT	Fri, Mar 5, 2010	23.26	23.32	23.26	23.31
585	AMEX	PZT	Thu, Mar 4, 2010	23.28	23.29	23.27	23.27
584	AMEX	PZT	Wed, Mar 3, 2010	23.28	23.28	23.28	23.28
583	AMEX	PZT	Tue, Mar 2, 2010	23.19	23.29	23.19	23.29
582	AMEX	PZT	Mon, Mar 1, 2010	23.26	23.29	23.19	23.29
581	AMEX	PZT	Fri, Feb 26, 2010	23.21	23.21	23.21	23.21
580	AMEX	PZT	Thu, Feb 25, 2010	23.25	23.29	23.20	23.27
579	AMEX	PZT	Wed, Feb 24, 2010	23.24	23.24	23.22	23.23
578	AMEX	PZT	Tue, Feb 23, 2010	23.14	23.23	23.14	23.23
577	AMEX	PZT	Mon, Feb 22, 2010	23.20	23.20	23.15	23.15
576	AMEX	PZT	Fri, Feb 19, 2010	23.20	23.20	23.15	23.17
575	AMEX	PZT	Thu, Feb 18, 2010	23.13	23.20	23.13	23.20
574	AMEX	PZT	Wed, Feb 17, 2010	23.22	23.22	23.11	23.14
573	AMEX	PZT	Tue, Feb 16, 2010	23.20	23.20	23.20	23.20
572	AMEX	PZT	Fri, Feb 12, 2010	23.20	23.21	23.17	23.17
571	AMEX	PZT	Thu, Feb 11, 2010	23.29	23.30	23.27	23.27
570	AMEX	PZT	Wed, Feb 10, 2010	23.29	23.30	23.25	23.28
569	AMEX	PZT	Tue, Feb 9, 2010	23.34	23.34	23.27	23.27
568	AMEX	PZT	Mon, Feb 8, 2010	23.30	23.36	23.27	23.36
567	AMEX	PZT	Fri, Feb 5, 2010	23.35	23.35	23.28	23.31
566	AMEX	PZT	Thu, Feb 4, 2010	23.27	23.34	23.27	23.33
565	AMEX	PZT	Wed, Feb 3, 2010	23.21	23.21	23.17	23.21
564	AMEX	PZT	Tue, Feb 2, 2010	23.17	23.17	23.12	23.12
563	AMEX	PZT	Mon, Feb 1, 2010	23.16	23.16	23.11	23.15
562	AMEX	PZT	Fri, Jan 29, 2010	23.15	23.16	23.12	23.12
561	AMEX	PZT	Thu, Jan 28, 2010	23.15	23.15	23.13	23.14
560	AMEX	PZT	Wed, Jan 27, 2010	23.21	23.24	23.16	23.19
559	AMEX	PZT	Tue, Jan 26, 2010	23.24	23.25	23.23	23.23
558	AMEX	PZT	Mon, Jan 25, 2010	23.30	23.30	23.26	23.26
557	AMEX	PZT	Fri, Jan 22, 2010	23.33	23.33	23.27	23.27
556	AMEX	PZT	Thu, Jan 21, 2010	23.27	23.34	23.27	23.34
555	AMEX	PZT	Tue, Jan 19, 2010	23.22	23.22	23.19	23.21
554	AMEX	PZT	Fri, Jan 15, 2010	23.26	23.30	23.26	23.28
553	AMEX	PZT	Thu, Jan 14, 2010	23.32	23.36	23.25	23.29
552	AMEX	PZT	Wed, Jan 13, 2010	23.30	23.30	23.26	23.26
551	AMEX	PZT	Tue, Jan 12, 2010	23.22	23.30	23.21	23.28
550	AMEX	PZT	Fri, Jan 8, 2010	23.27	23.27	23.24	23.24
549	AMEX	PZT	Thu, Jan 7, 2010	23.28	23.30	23.20	23.26
548	AMEX	PZT	Wed, Jan 6, 2010	23.23	23.28	23.15	23.19
547	AMEX	PZT	Tue, Jan 5, 2010	23.20	23.22	23.18	23.18
546	AMEX	PZT	Mon, Jan 4, 2010	23.12	23.19	23.10	23.18
545	AMEX	PZT	Thu, Dec 31, 2009	23.19	23.22	23.19	23.22
544	AMEX	PZT	Wed, Dec 30, 2009	23.23	23.24	22.87	23.16
543	AMEX	PZT	Tue, Dec 29, 2009	23.26	23.26	23.15	23.25
542	AMEX	PZT	Mon, Dec 28, 2009	23.20	23.20	23.17	23.17
541	AMEX	PZT	Thu, Dec 24, 2009	23.19	23.19	23.19	23.19
540	AMEX	PZT	Wed, Dec 23, 2009	23.24	23.30	23.24	23.28
539	AMEX	PZT	Tue, Dec 22, 2009	23.26	23.26	23.21	23.24
538	AMEX	PZT	Mon, Dec 21, 2009	23.29	23.29	23.21	23.21
537	AMEX	PZT	Fri, Dec 18, 2009	23.26	23.28	23.25	23.26
536	AMEX	PZT	Thu, Dec 17, 2009	23.21	23.25	23.20	23.25
535	AMEX	PZT	Wed, Dec 16, 2009	23.11	23.22	23.08	23.20
534	AMEX	PZT	Tue, Dec 15, 2009	23.21	23.24	23.14	23.18
533	AMEX	PZT	Mon, Dec 14, 2009	23.24	23.30	23.19	23.30
532	AMEX	PZT	Fri, Dec 11, 2009	23.31	23.78	23.19	23.23
531	AMEX	PZT	Thu, Dec 10, 2009	23.30	23.39	23.29	23.39
530	AMEX	PZT	Wed, Dec 9, 2009	23.28	23.28	23.28	23.28
529	AMEX	PZT	Tue, Dec 8, 2009	23.21	23.26	23.20	23.26
528	AMEX	PZT	Mon, Dec 7, 2009	23.09	23.45	23.09	23.14
527	AMEX	PZT	Fri, Dec 4, 2009	23.18	23.18	23.07	23.15
526	AMEX	PZT	Thu, Dec 3, 2009	23.01	23.45	23.01	23.17
525	AMEX	PZT	Wed, Dec 2, 2009	23.05	23.12	23.00	23.12
524	AMEX	PZT	Tue, Dec 1, 2009	23.01	23.02	22.96	23.00
523	AMEX	PZT	Mon, Nov 30, 2009	22.98	23.01	22.97	22.97
522	AMEX	PZT	Fri, Nov 27, 2009	22.99	23.01	22.96	22.99
521	AMEX	PZT	Wed, Nov 25, 2009	22.94	22.94	22.94	22.94
520	AMEX	PZT	Tue, Nov 24, 2009	22.93	22.96	22.90	22.90
519	AMEX	PZT	Mon, Nov 23, 2009	22.83	23.17	22.81	22.93
518	AMEX	PZT	Fri, Nov 20, 2009	22.82	22.92	22.82	22.92
517	AMEX	PZT	Thu, Nov 19, 2009	22.85	22.86	22.81	22.86
516	AMEX	PZT	Wed, Nov 18, 2009	22.79	22.85	22.76	22.78
515	AMEX	PZT	Tue, Nov 17, 2009	22.84	22.84	22.77	22.83
514	AMEX	PZT	Mon, Nov 16, 2009	22.85	22.93	22.74	22.77
513	AMEX	PZT	Fri, Nov 13, 2009	22.89	22.89	22.89	22.89
512	AMEX	PZT	Thu, Nov 12, 2009	22.91	22.97	22.91	22.97
511	AMEX	PZT	Wed, Nov 11, 2009	22.82	22.97	22.81	22.96
510	AMEX	PZT	Tue, Nov 10, 2009	22.90	22.95	22.87	22.90
509	AMEX	PZT	Mon, Nov 9, 2009	22.95	22.95	22.84	22.90
508	AMEX	PZT	Fri, Nov 6, 2009	22.87	22.89	22.81	22.89
507	AMEX	PZT	Thu, Nov 5, 2009	22.76	22.97	22.76	22.94
506	AMEX	PZT	Wed, Nov 4, 2009	22.93	22.95	22.82	22.90
505	AMEX	PZT	Tue, Nov 3, 2009	22.94	22.97	22.94	22.95
504	AMEX	PZT	Mon, Nov 2, 2009	22.98	22.98	22.85	22.94
503	AMEX	PZT	Fri, Oct 30, 2009	22.99	22.99	22.30	22.83
502	AMEX	PZT	Thu, Oct 29, 2009	23.02	23.03	23.02	23.03
501	AMEX	PZT	Wed, Oct 28, 2009	23.03	23.16	22.92	23.01
500	AMEX	PZT	Tue, Oct 27, 2009	23.13	23.13	23.10	23.13
499	AMEX	PZT	Mon, Oct 26, 2009	23.17	23.25	23.10	23.12
498	AMEX	PZT	Fri, Oct 23, 2009	23.20	23.21	23.20	23.20
497	AMEX	PZT	Thu, Oct 22, 2009	23.12	23.25	23.12	23.23
496	AMEX	PZT	Wed, Oct 21, 2009	23.12	23.22	23.06	23.18
495	AMEX	PZT	Tue, Oct 20, 2009	23.16	23.21	23.16	23.21
494	AMEX	PZT	Mon, Oct 19, 2009	23.16	23.22	23.16	23.22
493	AMEX	PZT	Fri, Oct 16, 2009	23.06	23.11	23.06	23.11
492	AMEX	PZT	Thu, Oct 15, 2009	23.04	23.12	23.03	23.09
491	AMEX	PZT	Wed, Oct 14, 2009	23.30	23.35	23.17	23.18
490	AMEX	PZT	Tue, Oct 13, 2009	23.51	23.51	23.50	23.50
489	AMEX	PZT	Mon, Oct 12, 2009	23.22	23.53	23.22	23.53
488	AMEX	PZT	Fri, Oct 9, 2009	23.60	23.60	23.54	23.54
487	AMEX	PZT	Thu, Oct 8, 2009	23.69	23.73	23.69	23.69
486	AMEX	PZT	Wed, Oct 7, 2009	23.84	23.84	23.52	23.67
485	AMEX	PZT	Tue, Oct 6, 2009	23.92	23.92	23.88	23.92
484	AMEX	PZT	Mon, Oct 5, 2009	23.93	23.95	23.90	23.90
483	AMEX	PZT	Fri, Oct 2, 2009	23.88	23.88	23.87	23.88
482	AMEX	PZT	Thu, Oct 1, 2009	23.85	23.85	23.72	23.85
481	AMEX	PZT	Wed, Sep 30, 2009	23.78	23.79	23.28	23.69
480	AMEX	PZT	Tue, Sep 29, 2009	23.77	23.77	23.58	23.74
479	AMEX	PZT	Mon, Sep 28, 2009	23.72	23.74	23.72	23.74
478	AMEX	PZT	Fri, Sep 25, 2009	23.53	23.61	23.50	23.61
477	AMEX	PZT	Wed, Sep 23, 2009	23.41	23.51	23.37	23.49
476	AMEX	PZT	Tue, Sep 22, 2009	23.43	23.48	23.32	23.48
475	AMEX	PZT	Mon, Sep 21, 2009	23.45	23.45	23.39	23.43
474	AMEX	PZT	Fri, Sep 18, 2009	23.37	23.44	23.37	23.40
473	AMEX	PZT	Thu, Sep 17, 2009	23.34	23.37	23.19	23.30
472	AMEX	PZT	Wed, Sep 16, 2009	23.33	23.33	23.16	23.16
471	AMEX	PZT	Tue, Sep 15, 2009	23.25	23.27	23.12	23.27
470	AMEX	PZT	Mon, Sep 14, 2009	23.34	23.34	23.30	23.30
469	AMEX	PZT	Fri, Sep 11, 2009	23.26	23.36	23.23	23.32
468	AMEX	PZT	Thu, Sep 10, 2009	23.19	23.25	23.15	23.21
467	AMEX	PZT	Wed, Sep 9, 2009	23.14	23.15	23.08	23.15
466	AMEX	PZT	Tue, Sep 8, 2009	23.10	23.10	23.00	23.10
465	AMEX	PZT	Fri, Sep 4, 2009	23.04	23.11	23.04	23.11
464	AMEX	PZT	Thu, Sep 3, 2009	23.02	23.09	23.01	23.09
463	AMEX	PZT	Wed, Sep 2, 2009	22.84	22.97	22.84	22.85
462	AMEX	PZT	Tue, Sep 1, 2009	22.76	22.81	22.72	22.72
461	AMEX	PZT	Mon, Aug 31, 2009	22.70	22.78	22.70	22.78
460	AMEX	PZT	Fri, Aug 28, 2009	22.63	22.70	22.63	22.68
459	AMEX	PZT	Thu, Aug 27, 2009	22.53	22.53	22.50	22.51
458	AMEX	PZT	Wed, Aug 26, 2009	22.50	22.50	22.44	22.49
457	AMEX	PZT	Tue, Aug 25, 2009	22.45	22.53	22.42	22.42
456	AMEX	PZT	Mon, Aug 24, 2009	22.50	22.56	22.36	22.52
455	AMEX	PZT	Fri, Aug 21, 2009	22.46	22.46	22.41	22.41
454	AMEX	PZT	Thu, Aug 20, 2009	22.46	22.47	22.24	22.39
453	AMEX	PZT	Wed, Aug 19, 2009	22.38	22.38	22.30	22.38
452	AMEX	PZT	Tue, Aug 18, 2009	22.36	22.45	22.32	22.45
451	AMEX	PZT	Mon, Aug 17, 2009	22.33	22.33	22.33	22.33
450	AMEX	PZT	Fri, Aug 14, 2009	22.34	22.35	22.34	22.34
449	AMEX	PZT	Thu, Aug 13, 2009	22.31	22.31	22.31	22.31
448	AMEX	PZT	Wed, Aug 12, 2009	22.31	22.34	22.31	22.34
447	AMEX	PZT	Tue, Aug 11, 2009	22.24	22.27	22.24	22.27
446	AMEX	PZT	Mon, Aug 10, 2009	22.25	22.25	22.23	22.25
445	AMEX	PZT	Fri, Aug 7, 2009	22.19	22.31	22.19	22.24
444	AMEX	PZT	Thu, Aug 6, 2009	22.20	22.26	22.20	22.26
443	AMEX	PZT	Wed, Aug 5, 2009	22.17	22.17	22.10	22.10
442	AMEX	PZT	Tue, Aug 4, 2009	22.20	22.20	22.18	22.18
441	AMEX	PZT	Mon, Aug 3, 2009	22.15	22.18	22.12	22.17
440	AMEX	PZT	Fri, Jul 31, 2009	22.16	22.18	21.99	22.18
439	AMEX	PZT	Thu, Jul 30, 2009	22.22	22.22	22.04	22.22
438	AMEX	PZT	Wed, Jul 29, 2009	22.12	22.13	22.12	22.13
437	AMEX	PZT	Tue, Jul 28, 2009	22.15	22.15	22.06	22.08
436	AMEX	PZT	Mon, Jul 27, 2009	22.12	22.16	22.06	22.15
435	AMEX	PZT	Fri, Jul 24, 2009	22.20	22.20	22.13	22.19
434	AMEX	PZT	Thu, Jul 23, 2009	22.18	22.26	22.05	22.26
433	AMEX	PZT	Wed, Jul 22, 2009	22.24	22.26	22.11	22.24
432	AMEX	PZT	Tue, Jul 21, 2009	22.12	22.25	22.04	22.22
431	AMEX	PZT	Mon, Jul 20, 2009	22.12	22.24	22.07	22.20
430	AMEX	PZT	Fri, Jul 17, 2009	22.23	22.23	22.21	22.23
429	AMEX	PZT	Thu, Jul 16, 2009	22.31	22.31	22.19	22.31
428	AMEX	PZT	Wed, Jul 15, 2009	22.38	22.38	22.32	22.35
427	AMEX	PZT	Tue, Jul 14, 2009	22.45	22.46	22.44	22.44
426	AMEX	PZT	Mon, Jul 13, 2009	22.42	22.45	22.42	22.45
425	AMEX	PZT	Fri, Jul 10, 2009	22.37	22.38	22.33	22.33
424	AMEX	PZT	Thu, Jul 9, 2009	22.47	22.51	22.33	22.35
423	AMEX	PZT	Wed, Jul 8, 2009	22.25	22.39	22.23	22.28
422	AMEX	PZT	Tue, Jul 7, 2009	22.15	22.15	22.15	22.15
421	AMEX	PZT	Mon, Jul 6, 2009	22.17	22.22	22.17	22.22
420	AMEX	PZT	Thu, Jul 2, 2009	22.20	22.20	22.12	22.16
419	AMEX	PZT	Wed, Jul 1, 2009	22.15	22.20	22.15	22.19
418	AMEX	PZT	Tue, Jun 30, 2009	22.13	22.13	22.00	22.00
417	AMEX	PZT	Mon, Jun 29, 2009	22.14	22.14	21.92	21.96
416	AMEX	PZT	Fri, Jun 26, 2009	21.92	22.20	21.92	22.19
415	AMEX	PZT	Thu, Jun 25, 2009	22.06	22.09	22.06	22.09
414	AMEX	PZT	Wed, Jun 24, 2009	22.08	22.08	21.95	22.07
413	AMEX	PZT	Tue, Jun 23, 2009	22.06	22.09	21.98	22.08
412	AMEX	PZT	Mon, Jun 22, 2009	22.04	22.05	21.90	21.92
411	AMEX	PZT	Fri, Jun 19, 2009	22.01	22.01	22.01	22.01
410	AMEX	PZT	Thu, Jun 18, 2009	22.02	22.05	22.02	22.05
409	AMEX	PZT	Wed, Jun 17, 2009	22.00	22.04	21.87	21.87
408	AMEX	PZT	Tue, Jun 16, 2009	21.92	21.98	21.92	21.98
407	AMEX	PZT	Mon, Jun 15, 2009	21.89	21.89	21.75	21.85
406	AMEX	PZT	Fri, Jun 12, 2009	21.98	22.01	21.77	22.01
405	AMEX	PZT	Thu, Jun 11, 2009	22.00	22.00	21.85	22.00
404	AMEX	PZT	Wed, Jun 10, 2009	22.04	22.05	21.98	22.04
403	AMEX	PZT	Tue, Jun 9, 2009	22.15	22.16	22.07	22.07
402	AMEX	PZT	Mon, Jun 8, 2009	22.11	22.18	22.11	22.17
401	AMEX	PZT	Fri, Jun 5, 2009	22.26	22.26	22.15	22.15
400	AMEX	PZT	Thu, Jun 4, 2009	22.24	22.28	22.21	22.28
399	AMEX	PZT	Wed, Jun 3, 2009	22.01	22.20	22.01	22.20
398	AMEX	PZT	Tue, Jun 2, 2009	22.10	22.19	22.10	22.11
397	AMEX	PZT	Mon, Jun 1, 2009	22.34	22.34	22.05	22.15
396	AMEX	PZT	Fri, May 29, 2009	22.14	22.29	22.14	22.23
395	AMEX	PZT	Thu, May 28, 2009	22.28	22.35	22.28	22.35
394	AMEX	PZT	Wed, May 27, 2009	22.37	22.54	22.37	22.47
393	AMEX	PZT	Tue, May 26, 2009	22.64	22.64	22.51	22.51
392	AMEX	PZT	Fri, May 22, 2009	22.59	22.59	22.39	22.57
391	AMEX	PZT	Thu, May 21, 2009	22.52	22.72	22.52	22.66
390	AMEX	PZT	Wed, May 20, 2009	22.52	22.60	22.52	22.58
389	AMEX	PZT	Tue, May 19, 2009	22.53	22.57	22.46	22.57
388	AMEX	PZT	Mon, May 18, 2009	22.51	22.53	22.45	22.53
387	AMEX	PZT	Fri, May 15, 2009	22.50	22.53	22.45	22.51
386	AMEX	PZT	Thu, May 14, 2009	22.48	22.52	22.05	22.48
385	AMEX	PZT	Wed, May 13, 2009	22.40	22.52	22.40	22.52
384	AMEX	PZT	Tue, May 12, 2009	22.34	22.40	22.30	22.37
383	AMEX	PZT	Mon, May 11, 2009	22.22	22.38	22.18	22.34
382	AMEX	PZT	Fri, May 8, 2009	22.40	22.40	22.19	22.19
381	AMEX	PZT	Thu, May 7, 2009	22.19	22.30	22.14	22.21
380	AMEX	PZT	Wed, May 6, 2009	22.17	22.18	22.03	22.16
379	AMEX	PZT	Tue, May 5, 2009	22.14	22.16	21.92	22.15
378	AMEX	PZT	Mon, May 4, 2009	22.10	22.15	22.10	22.15
377	AMEX	PZT	Fri, May 1, 2009	22.18	22.18	22.14	22.18
376	AMEX	PZT	Thu, Apr 30, 2009	22.23	22.27	22.23	22.24
375	AMEX	PZT	Wed, Apr 29, 2009	22.19	22.28	22.10	22.28
374	AMEX	PZT	Tue, Apr 28, 2009	22.21	22.36	22.12	22.36
373	AMEX	PZT	Mon, Apr 27, 2009	22.33	22.33	22.26	22.26
372	AMEX	PZT	Fri, Apr 24, 2009	22.40	22.44	22.40	22.40
371	AMEX	PZT	Thu, Apr 23, 2009	22.48	22.48	22.30	22.41
370	AMEX	PZT	Wed, Apr 22, 2009	22.42	22.48	22.42	22.48
369	AMEX	PZT	Tue, Apr 21, 2009	22.32	22.43	22.30	22.36
368	AMEX	PZT	Mon, Apr 20, 2009	22.36	22.36	22.08	22.18
367	AMEX	PZT	Fri, Apr 17, 2009	22.13	22.18	22.00	22.18
366	AMEX	PZT	Thu, Apr 16, 2009	21.80	22.11	21.80	22.11
365	AMEX	PZT	Wed, Apr 15, 2009	21.87	21.87	21.87	21.87
364	AMEX	PZT	Tue, Apr 14, 2009	21.81	21.86	21.81	21.85
363	AMEX	PZT	Mon, Apr 13, 2009	21.68	21.68	21.59	21.59
362	AMEX	PZT	Thu, Apr 9, 2009	21.79	21.89	21.60	21.89
361	AMEX	PZT	Wed, Apr 8, 2009	21.73	21.82	21.73	21.82
360	AMEX	PZT	Tue, Apr 7, 2009	21.66	21.74	21.66	21.74
359	AMEX	PZT	Mon, Apr 6, 2009	21.73	21.73	21.56	21.71
358	AMEX	PZT	Fri, Apr 3, 2009	21.58	21.78	21.58	21.75
357	AMEX	PZT	Thu, Apr 2, 2009	21.69	21.70	21.69	21.70
356	AMEX	PZT	Wed, Apr 1, 2009	21.63	21.63	21.45	21.59
355	AMEX	PZT	Tue, Mar 31, 2009	21.57	21.60	21.50	21.50
354	AMEX	PZT	Mon, Mar 30, 2009	21.54	21.56	21.51	21.56
353	AMEX	PZT	Fri, Mar 27, 2009	21.52	21.53	21.51	21.53
352	AMEX	PZT	Thu, Mar 26, 2009	21.43	21.51	21.22	21.51
351	AMEX	PZT	Wed, Mar 25, 2009	21.48	21.54	21.31	21.54
350	AMEX	PZT	Tue, Mar 24, 2009	21.54	21.55	21.49	21.53
349	AMEX	PZT	Mon, Mar 23, 2009	21.54	21.55	21.25	21.40
348	AMEX	PZT	Fri, Mar 20, 2009	21.56	21.68	21.43	21.53
347	AMEX	PZT	Thu, Mar 19, 2009	21.64	21.70	21.27	21.66
346	AMEX	PZT	Wed, Mar 18, 2009	21.23	21.25	20.91	21.10
345	AMEX	PZT	Tue, Mar 17, 2009	21.35	21.42	21.35	21.36
344	AMEX	PZT	Mon, Mar 16, 2009	21.33	21.34	21.18	21.28
343	AMEX	PZT	Fri, Mar 13, 2009	21.47	21.47	21.46	21.46
342	AMEX	PZT	Thu, Mar 12, 2009	21.50	21.50	21.44	21.44
341	AMEX	PZT	Wed, Mar 11, 2009	21.55	21.56	21.49	21.56
340	AMEX	PZT	Tue, Mar 10, 2009	21.68	21.68	21.50	21.63
339	AMEX	PZT	Mon, Mar 9, 2009	21.72	21.72	21.66	21.72
338	AMEX	PZT	Fri, Mar 6, 2009	21.74	21.76	21.70	21.76
337	AMEX	PZT	Thu, Mar 5, 2009	21.74	21.74	21.45	21.66
336	AMEX	PZT	Wed, Mar 4, 2009	21.53	21.84	21.43	21.76
335	AMEX	PZT	Tue, Mar 3, 2009	21.77	21.81	21.72	21.81
334	AMEX	PZT	Mon, Mar 2, 2009	21.86	21.86	21.78	21.78
333	AMEX	PZT	Fri, Feb 27, 2009	21.84	21.86	21.82	21.86
332	AMEX	PZT	Thu, Feb 26, 2009	21.84	21.86	21.80	21.82
331	AMEX	PZT	Wed, Feb 25, 2009	21.90	21.90	21.86	21.89
330	AMEX	PZT	Tue, Feb 24, 2009	21.89	21.95	21.86	21.90
329	AMEX	PZT	Mon, Feb 23, 2009	21.91	21.91	21.56	21.84
328	AMEX	PZT	Fri, Feb 20, 2009	21.76	22.11	21.76	21.94
327	AMEX	PZT	Thu, Feb 19, 2009	22.01	22.01	21.68	21.90
326	AMEX	PZT	Wed, Feb 18, 2009	21.97	22.06	21.65	21.66
325	AMEX	PZT	Tue, Feb 17, 2009	22.08	23.15	21.78	22.14
324	AMEX	PZT	Fri, Feb 13, 2009	22.09	22.16	22.02	22.13
323	AMEX	PZT	Thu, Feb 12, 2009	22.14	22.15	21.94	22.00
322	AMEX	PZT	Wed, Feb 11, 2009	22.08	22.08	22.08	22.08
321	AMEX	PZT	Tue, Feb 10, 2009	22.06	22.11	22.06	22.11
320	AMEX	PZT	Mon, Feb 9, 2009	22.07	22.07	21.75	22.06
319	AMEX	PZT	Fri, Feb 6, 2009	22.00	22.09	22.00	22.09
318	AMEX	PZT	Thu, Feb 5, 2009	21.88	21.95	21.88	21.90
317	AMEX	PZT	Wed, Feb 4, 2009	21.74	21.78	21.73	21.77
316	AMEX	PZT	Tue, Feb 3, 2009	21.58	21.63	21.52	21.60
315	AMEX	PZT	Mon, Feb 2, 2009	21.39	21.44	21.39	21.43
314	AMEX	PZT	Fri, Jan 30, 2009	21.26	21.26	21.20	21.26
313	AMEX	PZT	Thu, Jan 29, 2009	21.20	21.20	21.07	21.07
312	AMEX	PZT	Wed, Jan 28, 2009	21.19	21.19	20.94	21.14
311	AMEX	PZT	Tue, Jan 27, 2009	21.03	21.03	20.95	20.98
310	AMEX	PZT	Mon, Jan 26, 2009	21.06	21.06	21.01	21.02
309	AMEX	PZT	Fri, Jan 23, 2009	21.12	21.12	20.98	20.98
308	AMEX	PZT	Thu, Jan 22, 2009	21.25	21.25	21.08	21.11
307	AMEX	PZT	Wed, Jan 21, 2009	21.40	21.50	20.85	20.87
306	AMEX	PZT	Tue, Jan 20, 2009	21.71	21.71	21.56	21.56
305	AMEX	PZT	Fri, Jan 16, 2009	21.72	21.72	21.44	21.72
304	AMEX	PZT	Thu, Jan 15, 2009	21.83	21.85	21.62	21.70
303	AMEX	PZT	Wed, Jan 14, 2009	21.75	21.82	21.75	21.82
302	AMEX	PZT	Tue, Jan 13, 2009	21.76	21.76	21.55	21.70
301	AMEX	PZT	Mon, Jan 12, 2009	21.64	21.76	21.62	21.75
300	AMEX	PZT	Fri, Jan 9, 2009	21.53	21.63	21.50	21.63
299	AMEX	PZT	Thu, Jan 8, 2009	21.31	21.42	21.31	21.42
298	AMEX	PZT	Wed, Jan 7, 2009	21.18	21.40	20.87	21.33
297	AMEX	PZT	Tue, Jan 6, 2009	20.87	20.95	20.87	20.95
296	AMEX	PZT	Mon, Jan 5, 2009	20.93	20.99	20.80	20.85
295	AMEX	PZT	Fri, Jan 2, 2009	20.75	20.83	20.74	20.83
294	AMEX	PZT	Wed, Dec 31, 2008	20.41	20.72	20.30	20.72
293	AMEX	PZT	Tue, Dec 30, 2008	20.52	20.56	20.50	20.55
292	AMEX	PZT	Mon, Dec 29, 2008	20.44	20.57	20.44	20.57
291	AMEX	PZT	Fri, Dec 26, 2008	20.38	20.59	20.35	20.43
290	AMEX	PZT	Wed, Dec 24, 2008	20.30	20.38	20.30	20.38
289	AMEX	PZT	Tue, Dec 23, 2008	20.36	20.36	20.07	20.35
288	AMEX	PZT	Mon, Dec 22, 2008	20.21	20.24	19.95	20.04
287	AMEX	PZT	Fri, Dec 19, 2008	20.03	20.22	20.03	20.13
286	AMEX	PZT	Thu, Dec 18, 2008	19.49	19.69	19.48	19.69
285	AMEX	PZT	Wed, Dec 17, 2008	19.42	19.42	19.08	19.11
284	AMEX	PZT	Tue, Dec 16, 2008	19.10	19.25	18.75	19.12
283	AMEX	PZT	Mon, Dec 15, 2008	19.09	19.13	18.73	18.85
282	AMEX	PZT	Fri, Dec 12, 2008	19.21	19.27	19.21	19.27
281	AMEX	PZT	Thu, Dec 11, 2008	19.35	19.35	19.14	19.28
280	AMEX	PZT	Wed, Dec 10, 2008	19.52	19.52	19.07	19.07
279	AMEX	PZT	Tue, Dec 9, 2008	19.59	19.60	19.54	19.60
278	AMEX	PZT	Mon, Dec 8, 2008	19.90	19.90	19.78	19.87
277	AMEX	PZT	Fri, Dec 5, 2008	20.02	20.02	19.94	19.94
276	AMEX	PZT	Thu, Dec 4, 2008	19.92	20.10	19.91	20.04
275	AMEX	PZT	Wed, Dec 3, 2008	20.39	20.55	20.00	20.00
274	AMEX	PZT	Tue, Dec 2, 2008	20.55	20.55	20.34	20.37
273	AMEX	PZT	Mon, Dec 1, 2008	20.56	20.60	20.51	20.54
272	AMEX	PZT	Fri, Nov 28, 2008	20.56	20.69	20.56	20.69
271	AMEX	PZT	Wed, Nov 26, 2008	20.61	20.62	20.20	20.20
270	AMEX	PZT	Tue, Nov 25, 2008	21.05	21.07	20.89	20.93
269	AMEX	PZT	Mon, Nov 24, 2008	21.08	21.08	20.67	20.93
268	AMEX	PZT	Fri, Nov 21, 2008	21.13	21.13	20.96	21.02
267	AMEX	PZT	Thu, Nov 20, 2008	21.45	21.45	21.10	21.11
266	AMEX	PZT	Wed, Nov 19, 2008	21.53	21.53	21.48	21.51
265	AMEX	PZT	Tue, Nov 18, 2008	21.55	21.56	21.50	21.56
264	AMEX	PZT	Mon, Nov 17, 2008	21.51	21.54	21.46	21.54
263	AMEX	PZT	Fri, Nov 14, 2008	21.64	21.64	21.27	21.48
262	AMEX	PZT	Thu, Nov 13, 2008	21.62	21.62	21.54	21.54
261	AMEX	PZT	Wed, Nov 12, 2008	21.62	21.62	21.36	21.36
260	AMEX	PZT	Tue, Nov 11, 2008	21.80	21.80	21.80	21.80
259	AMEX	PZT	Mon, Nov 10, 2008	21.65	22.87	21.43	21.43
258	AMEX	PZT	Fri, Nov 7, 2008	21.67	21.67	21.54	21.60
257	AMEX	PZT	Thu, Nov 6, 2008	21.33	21.45	21.28	21.44
256	AMEX	PZT	Wed, Nov 5, 2008	21.43	21.60	21.39	21.39
255	AMEX	PZT	Tue, Nov 4, 2008	21.28	21.28	21.19	21.19
254	AMEX	PZT	Mon, Nov 3, 2008	21.39	21.39	21.11	21.11
253	AMEX	PZT	Fri, Oct 31, 2008	21.33	21.33	21.12	21.30
252	AMEX	PZT	Thu, Oct 30, 2008	21.38	21.65	21.20	21.20
251	AMEX	PZT	Wed, Oct 29, 2008	21.10	21.43	20.70	21.27
250	AMEX	PZT	Tue, Oct 28, 2008	21.81	21.84	21.50	21.50
249	AMEX	PZT	Mon, Oct 27, 2008	21.89	21.92	21.74	21.92
248	AMEX	PZT	Fri, Oct 24, 2008	21.76	22.19	21.68	21.76
247	AMEX	PZT	Thu, Oct 23, 2008	21.50	21.62	21.27	21.61
246	AMEX	PZT	Wed, Oct 22, 2008	20.04	21.19	20.04	20.95
245	AMEX	PZT	Tue, Oct 21, 2008	19.47	20.00	19.47	20.00
244	AMEX	PZT	Mon, Oct 20, 2008	19.34	19.52	19.34	19.52
243	AMEX	PZT	Fri, Oct 17, 2008	19.19	19.50	18.78	19.35
242	AMEX	PZT	Thu, Oct 16, 2008	19.23	19.23	18.89	18.90
241	AMEX	PZT	Wed, Oct 15, 2008	19.08	19.25	18.92	19.07
240	AMEX	PZT	Tue, Oct 14, 2008	22.00	24.21	19.92	20.23
239	AMEX	PZT	Mon, Oct 13, 2008	22.25	22.50	20.50	22.25
238	AMEX	PZT	Fri, Oct 10, 2008	19.99	21.25	19.99	20.72
237	AMEX	PZT	Thu, Oct 9, 2008	21.51	21.56	21.50	21.50
236	AMEX	PZT	Wed, Oct 8, 2008	21.50	21.76	21.50	21.61
235	AMEX	PZT	Tue, Oct 7, 2008	22.22	22.22	21.97	21.98
234	AMEX	PZT	Mon, Oct 6, 2008	21.97	22.15	21.17	21.25
233	AMEX	PZT	Fri, Oct 3, 2008	21.49	22.78	21.49	22.00
232	AMEX	PZT	Thu, Oct 2, 2008	21.70	21.70	21.70	21.70
231	AMEX	PZT	Wed, Oct 1, 2008	21.30	21.60	21.30	21.55
230	AMEX	PZT	Tue, Sep 30, 2008	21.81	22.32	21.49	21.54
229	AMEX	PZT	Mon, Sep 29, 2008	22.09	22.09	20.75	21.26
228	AMEX	PZT	Fri, Sep 26, 2008	22.15	22.25	22.15	22.25
227	AMEX	PZT	Thu, Sep 25, 2008	22.43	22.43	22.43	22.43
226	AMEX	PZT	Wed, Sep 24, 2008	22.55	22.55	22.55	22.55
225	AMEX	PZT	Tue, Sep 23, 2008	22.55	22.70	22.55	22.70
224	AMEX	PZT	Mon, Sep 22, 2008	22.79	23.11	22.77	22.90
223	AMEX	PZT	Fri, Sep 19, 2008	21.61	23.48	21.61	22.88
222	AMEX	PZT	Thu, Sep 18, 2008	21.87	23.17	21.87	22.65
221	AMEX	PZT	Wed, Sep 17, 2008	22.90	23.49	22.65	23.20
220	AMEX	PZT	Tue, Sep 16, 2008	23.75	23.75	22.77	23.68
219	AMEX	PZT	Mon, Sep 15, 2008	24.03	24.03	23.78	23.78
218	AMEX	PZT	Fri, Sep 12, 2008	24.07	25.00	24.07	24.20
217	AMEX	PZT	Thu, Sep 11, 2008	23.51	24.21	23.51	24.20
216	AMEX	PZT	Wed, Sep 10, 2008	24.05	24.13	24.05	24.12
215	AMEX	PZT	Tue, Sep 9, 2008	24.00	24.00	24.00	24.00
214	AMEX	PZT	Fri, Sep 5, 2008	23.94	23.94	23.94	23.94
213	AMEX	PZT	Thu, Sep 4, 2008	23.74	23.81	23.74	23.81
212	AMEX	PZT	Wed, Sep 3, 2008	23.69	23.72	23.63	23.72
211	AMEX	PZT	Tue, Sep 2, 2008	23.77	23.77	23.77	23.77
210	AMEX	PZT	Fri, Aug 29, 2008	23.79	23.79	23.79	23.79
209	AMEX	PZT	Thu, Aug 28, 2008	23.76	23.76	23.68	23.68
208	AMEX	PZT	Wed, Aug 27, 2008	23.78	23.78	23.72	23.78
207	AMEX	PZT	Tue, Aug 26, 2008	23.85	23.86	23.83	23.85
206	AMEX	PZT	Mon, Aug 25, 2008	23.80	23.86	23.80	23.86
205	AMEX	PZT	Thu, Aug 21, 2008	23.81	23.89	23.65	23.85
204	AMEX	PZT	Tue, Aug 19, 2008	23.81	23.86	23.65	23.86
203	AMEX	PZT	Fri, Aug 15, 2008	23.85	23.85	23.84	23.84
202	AMEX	PZT	Thu, Aug 14, 2008	23.79	23.79	23.76	23.76
201	AMEX	PZT	Wed, Aug 13, 2008	23.77	23.77	23.68	23.68
200	AMEX	PZT	Tue, Aug 12, 2008	23.73	23.73	23.67	23.67
199	AMEX	PZT	Mon, Aug 11, 2008	23.65	23.65	23.35	23.60
198	AMEX	PZT	Fri, Aug 8, 2008	23.60	23.60	23.60	23.60
197	AMEX	PZT	Thu, Aug 7, 2008	23.53	23.53	23.52	23.52
196	AMEX	PZT	Wed, Aug 6, 2008	23.53	23.54	23.53	23.54
195	AMEX	PZT	Tue, Aug 5, 2008	23.70	23.70	23.70	23.70
194	AMEX	PZT	Mon, Aug 4, 2008	23.68	23.68	23.66	23.66
193	AMEX	PZT	Fri, Aug 1, 2008	23.68	23.68	23.68	23.68
192	AMEX	PZT	Thu, Jul 31, 2008	23.68	23.70	23.64	23.64
191	AMEX	PZT	Wed, Jul 30, 2008	23.54	23.54	23.54	23.54
190	AMEX	PZT	Tue, Jul 29, 2008	23.57	23.57	23.57	23.57
189	AMEX	PZT	Mon, Jul 28, 2008	23.68	23.68	23.35	23.58
188	AMEX	PZT	Fri, Jul 25, 2008	23.59	23.59	23.55	23.55
187	AMEX	PZT	Thu, Jul 24, 2008	23.50	23.50	23.36	23.36
186	AMEX	PZT	Wed, Jul 23, 2008	23.50	23.52	23.40	23.40
185	AMEX	PZT	Tue, Jul 22, 2008	23.61	23.70	23.56	23.68
184	AMEX	PZT	Mon, Jul 21, 2008	23.60	23.69	23.37	23.54
183	AMEX	PZT	Fri, Jul 18, 2008	23.70	23.75	23.66	23.67
182	AMEX	PZT	Thu, Jul 17, 2008	23.88	23.94	23.75	23.85
181	AMEX	PZT	Wed, Jul 16, 2008	24.17	24.17	24.04	24.08
180	AMEX	PZT	Tue, Jul 15, 2008	24.30	24.31	24.28	24.28
179	AMEX	PZT	Mon, Jul 14, 2008	24.23	24.23	24.22	24.22
178	AMEX	PZT	Fri, Jul 11, 2008	24.34	24.34	24.23	24.23
177	AMEX	PZT	Thu, Jul 10, 2008	24.26	24.37	24.26	24.30
176	AMEX	PZT	Wed, Jul 9, 2008	24.26	24.26	24.26	24.26
175	AMEX	PZT	Tue, Jul 8, 2008	24.16	24.16	24.14	24.14
174	AMEX	PZT	Mon, Jul 7, 2008	24.35	25.36	24.13	24.20
173	AMEX	PZT	Tue, Jul 1, 2008	23.84	23.85	23.82	23.85
172	AMEX	PZT	Mon, Jun 30, 2008	23.74	23.85	23.68	23.82
171	AMEX	PZT	Fri, Jun 27, 2008	23.42	23.50	23.39	23.50
170	AMEX	PZT	Thu, Jun 26, 2008	23.29	23.53	23.29	23.53
169	AMEX	PZT	Wed, Jun 25, 2008	23.48	23.48	23.40	23.40
168	AMEX	PZT	Mon, Jun 23, 2008	23.59	23.59	23.22	23.45
167	AMEX	PZT	Fri, Jun 20, 2008	23.76	23.76	23.60	23.73
166	AMEX	PZT	Thu, Jun 19, 2008	24.00	24.00	23.91	23.91
165	AMEX	PZT	Wed, Jun 18, 2008	24.00	24.00	24.00	24.00
164	AMEX	PZT	Tue, Jun 17, 2008	24.08	24.08	24.08	24.08
163	AMEX	PZT	Fri, Jun 13, 2008	24.00	24.00	24.00	24.00
162	AMEX	PZT	Thu, Jun 12, 2008	24.24	24.24	23.98	23.98
161	AMEX	PZT	Wed, Jun 11, 2008	24.31	24.31	24.31	24.31
160	AMEX	PZT	Mon, Jun 9, 2008	24.42	24.42	24.42	24.42
159	AMEX	PZT	Fri, Jun 6, 2008	24.42	24.42	24.42	24.42
158	AMEX	PZT	Thu, Jun 5, 2008	24.48	24.48	24.40	24.40
157	AMEX	PZT	Wed, Jun 4, 2008	24.53	24.53	24.42	24.49
156	AMEX	PZT	Tue, Jun 3, 2008	24.27	24.43	24.27	24.41
155	AMEX	PZT	Mon, Jun 2, 2008	24.13	24.30	24.13	24.30
154	AMEX	PZT	Fri, May 30, 2008	24.14	24.28	24.14	24.20
153	AMEX	PZT	Thu, May 29, 2008	24.29	24.33	24.10	24.19
152	AMEX	PZT	Wed, May 28, 2008	24.43	24.43	24.43	24.43
151	AMEX	PZT	Tue, May 27, 2008	24.58	24.58	24.41	24.44
150	AMEX	PZT	Fri, May 23, 2008	24.55	24.55	24.52	24.52
149	AMEX	PZT	Thu, May 22, 2008	24.65	24.65	24.52	24.59
148	AMEX	PZT	Wed, May 21, 2008	24.63	24.63	24.13	24.57
147	AMEX	PZT	Tue, May 20, 2008	23.68	24.73	23.68	24.60
146	AMEX	PZT	Mon, May 19, 2008	24.42	24.47	24.42	24.47
145	AMEX	PZT	Fri, May 16, 2008	24.43	24.45	24.14	24.18
144	AMEX	PZT	Thu, May 15, 2008	24.31	24.38	24.31	24.38
143	AMEX	PZT	Wed, May 14, 2008	24.36	24.36	24.04	24.29
142	AMEX	PZT	Tue, May 13, 2008	23.79	24.29	23.79	24.28
141	AMEX	PZT	Mon, May 12, 2008	24.30	24.37	24.30	24.36
140	AMEX	PZT	Fri, May 9, 2008	24.31	24.31	24.25	24.25
139	AMEX	PZT	Thu, May 8, 2008	24.29	24.29	24.29	24.29
138	AMEX	PZT	Wed, May 7, 2008	24.30	24.33	24.21	24.21
137	AMEX	PZT	Tue, May 6, 2008	24.30	24.30	24.20	24.20
136	AMEX	PZT	Mon, May 5, 2008	24.28	24.31	24.11	24.24
135	AMEX	PZT	Fri, May 2, 2008	24.21	24.26	24.16	24.21
134	AMEX	PZT	Thu, May 1, 2008	24.20	24.29	24.20	24.26
133	AMEX	PZT	Wed, Apr 30, 2008	24.30	24.32	24.20	24.20
132	AMEX	PZT	Tue, Apr 29, 2008	24.39	24.39	24.35	24.39
131	AMEX	PZT	Mon, Apr 28, 2008	24.41	24.41	24.01	24.20
130	AMEX	PZT	Fri, Apr 25, 2008	24.44	24.44	24.12	24.12
129	AMEX	PZT	Thu, Apr 24, 2008	24.30	24.30	24.01	24.01
128	AMEX	PZT	Wed, Apr 23, 2008	24.46	24.46	24.08	24.08
127	AMEX	PZT	Tue, Apr 22, 2008	24.16	24.21	24.16	24.20
126	AMEX	PZT	Mon, Apr 21, 2008	24.40	24.40	24.40	24.40
125	AMEX	PZT	Fri, Apr 18, 2008	24.12	24.32	24.01	24.05
124	AMEX	PZT	Thu, Apr 17, 2008	24.18	24.18	24.16	24.18
123	AMEX	PZT	Wed, Apr 16, 2008	24.33	24.33	24.18	24.18
122	AMEX	PZT	Tue, Apr 15, 2008	24.49	24.49	24.33	24.35
121	AMEX	PZT	Mon, Apr 14, 2008	24.31	24.49	24.25	24.49
120	AMEX	PZT	Fri, Apr 11, 2008	24.28	24.28	24.28	24.28
119	AMEX	PZT	Thu, Apr 10, 2008	24.00	24.25	24.00	24.21
118	AMEX	PZT	Wed, Apr 9, 2008	23.87	23.87	23.87	23.87
117	AMEX	PZT	Tue, Apr 8, 2008	23.90	23.90	23.61	23.82
116	AMEX	PZT	Mon, Apr 7, 2008	23.93	23.93	23.81	23.83
115	AMEX	PZT	Fri, Apr 4, 2008	23.67	23.74	23.67	23.74
114	AMEX	PZT	Thu, Apr 3, 2008	23.45	23.45	23.45	23.45
113	AMEX	PZT	Wed, Apr 2, 2008	23.50	23.50	23.34	23.38
112	AMEX	PZT	Tue, Apr 1, 2008	23.50	23.58	23.38	23.51
111	AMEX	PZT	Mon, Mar 31, 2008	23.47	23.47	23.47	23.47
110	AMEX	PZT	Fri, Mar 28, 2008	23.40	23.40	23.28	23.31
109	AMEX	PZT	Thu, Mar 27, 2008	23.40	23.40	23.24	23.24
108	AMEX	PZT	Wed, Mar 26, 2008	23.35	23.49	23.35	23.43
107	AMEX	PZT	Tue, Mar 25, 2008	23.47	23.49	23.40	23.49
106	AMEX	PZT	Mon, Mar 24, 2008	23.49	23.49	23.40	23.40
105	AMEX	PZT	Thu, Mar 20, 2008	23.43	23.43	23.43	23.43
104	AMEX	PZT	Wed, Mar 19, 2008	23.62	23.62	23.28	23.28
103	AMEX	PZT	Tue, Mar 18, 2008	23.65	23.65	23.15	23.50
102	AMEX	PZT	Mon, Mar 17, 2008	23.34	23.34	23.09	23.24
101	AMEX	PZT	Fri, Mar 14, 2008	23.37	23.37	23.01	23.27
100	AMEX	PZT	Thu, Mar 13, 2008	22.77	23.35	22.77	23.31
99	AMEX	PZT	Wed, Mar 12, 2008	23.36	23.38	23.33	23.37
98	AMEX	PZT	Tue, Mar 11, 2008	23.74	23.74	23.13	23.64
97	AMEX	PZT	Mon, Mar 10, 2008	23.82	23.82	23.12	23.12
96	AMEX	PZT	Fri, Mar 7, 2008	23.75	23.75	23.23	23.56
95	AMEX	PZT	Thu, Mar 6, 2008	23.46	23.46	23.42	23.43
94	AMEX	PZT	Wed, Mar 5, 2008	23.39	23.53	23.27	23.42
93	AMEX	PZT	Tue, Mar 4, 2008	22.95	23.20	22.90	23.20
92	AMEX	PZT	Mon, Mar 3, 2008	22.95	23.40	22.95	23.40
91	AMEX	PZT	Fri, Feb 29, 2008	23.35	23.35	22.20	22.74
90	AMEX	PZT	Thu, Feb 28, 2008	24.25	24.25	23.85	23.85
89	AMEX	PZT	Wed, Feb 27, 2008	24.15	24.30	24.00	24.00
88	AMEX	PZT	Tue, Feb 26, 2008	24.32	24.75	24.32	24.75
87	AMEX	PZT	Mon, Feb 25, 2008	24.88	24.88	24.74	24.74
86	AMEX	PZT	Fri, Feb 22, 2008	24.85	25.02	24.65	24.65
85	AMEX	PZT	Thu, Feb 21, 2008	24.08	24.83	24.08	24.79
84	AMEX	PZT	Wed, Feb 20, 2008	24.74	24.80	24.74	24.80
83	AMEX	PZT	Tue, Feb 19, 2008	24.80	24.87	24.38	24.38
82	AMEX	PZT	Fri, Feb 15, 2008	24.90	24.90	24.74	24.86
81	AMEX	PZT	Thu, Feb 14, 2008	24.95	25.00	24.85	24.88
80	AMEX	PZT	Wed, Feb 13, 2008	25.06	25.06	24.94	25.04
79	AMEX	PZT	Tue, Feb 12, 2008	25.02	25.02	24.90	24.90
78	AMEX	PZT	Mon, Feb 11, 2008	25.07	25.07	25.07	25.07
77	AMEX	PZT	Fri, Feb 8, 2008	25.10	25.10	25.02	25.02
76	AMEX	PZT	Thu, Feb 7, 2008	25.03	25.04	24.74	25.04
75	AMEX	PZT	Wed, Feb 6, 2008	25.03	25.03	25.00	25.00
74	AMEX	PZT	Tue, Feb 5, 2008	25.08	25.08	25.02	25.02
73	AMEX	PZT	Mon, Feb 4, 2008	24.80	24.95	24.72	24.72
72	AMEX	PZT	Fri, Feb 1, 2008	25.00	25.00	25.00	25.00
71	AMEX	PZT	Thu, Jan 31, 2008	25.06	25.08	24.75	25.05
70	AMEX	PZT	Wed, Jan 30, 2008	25.10	25.10	25.10	25.10
69	AMEX	PZT	Tue, Jan 29, 2008	25.00	25.05	24.98	25.00
68	AMEX	PZT	Mon, Jan 28, 2008	24.99	25.09	24.98	25.09
67	AMEX	PZT	Fri, Jan 25, 2008	25.09	25.09	25.05	25.05
66	AMEX	PZT	Thu, Jan 24, 2008	25.22	25.27	24.98	25.09
65	AMEX	PZT	Wed, Jan 23, 2008	25.39	25.39	25.20	25.25
64	AMEX	PZT	Tue, Jan 22, 2008	25.28	25.28	25.28	25.28
63	AMEX	PZT	Fri, Jan 18, 2008	25.26	25.28	25.26	25.28
62	AMEX	PZT	Thu, Jan 17, 2008	25.29	25.29	25.26	25.26
61	AMEX	PZT	Wed, Jan 16, 2008	25.25	25.29	25.25	25.28
60	AMEX	PZT	Tue, Jan 15, 2008	25.29	25.29	25.27	25.27
59	AMEX	PZT	Mon, Jan 14, 2008	25.24	25.27	25.10	25.10
58	AMEX	PZT	Fri, Jan 11, 2008	25.18	25.18	25.08	25.14
57	AMEX	PZT	Thu, Jan 10, 2008	25.15	25.15	25.10	25.10
56	AMEX	PZT	Wed, Jan 9, 2008	25.16	25.17	25.16	25.17
55	AMEX	PZT	Tue, Jan 8, 2008	25.09	25.17	25.08	25.17
54	AMEX	PZT	Mon, Jan 7, 2008	25.12	25.12	25.08	25.08
53	AMEX	PZT	Fri, Jan 4, 2008	25.07	25.07	25.04	25.04
52	AMEX	PZT	Thu, Jan 3, 2008	25.14	25.14	25.07	25.07
51	AMEX	PZT	Wed, Jan 2, 2008	25.07	25.14	25.06	25.13
50	AMEX	PZT	Mon, Dec 31, 2007	25.09	25.09	25.09	25.09
49	AMEX	PZT	Fri, Dec 28, 2007	25.05	25.05	25.05	25.05
48	AMEX	PZT	Thu, Dec 27, 2007	24.90	25.00	24.90	24.94
47	AMEX	PZT	Wed, Dec 26, 2007	24.90	24.90	24.90	24.90
46	AMEX	PZT	Mon, Dec 24, 2007	24.98	24.98	24.98	24.98
45	AMEX	PZT	Fri, Dec 21, 2007	25.00	25.01	24.95	24.95
44	AMEX	PZT	Thu, Dec 20, 2007	24.97	24.99	24.97	24.99
43	AMEX	PZT	Wed, Dec 19, 2007	24.50	25.02	24.50	25.02
42	AMEX	PZT	Tue, Dec 18, 2007	25.10	25.10	25.04	25.06
41	AMEX	PZT	Mon, Dec 17, 2007	24.99	24.99	24.99	24.99
40	AMEX	PZT	Fri, Dec 14, 2007	25.03	25.03	24.81	24.88
39	AMEX	PZT	Thu, Dec 13, 2007	25.02	25.02	24.96	24.96
38	AMEX	PZT	Wed, Dec 12, 2007	25.08	25.15	24.74	25.15
37	AMEX	PZT	Tue, Dec 11, 2007	25.10	25.15	25.00	25.15
36	AMEX	PZT	Mon, Dec 10, 2007	24.90	25.05	24.80	25.01
35	AMEX	PZT	Fri, Dec 7, 2007	24.91	24.91	24.91	24.91
34	AMEX	PZT	Thu, Dec 6, 2007	25.00	25.00	25.00	25.00
33	AMEX	PZT	Tue, Dec 4, 2007	25.08	25.10	25.03	25.03
32	AMEX	PZT	Fri, Nov 30, 2007	25.09	25.09	25.09	25.09
31	AMEX	PZT	Thu, Nov 29, 2007	25.10	25.10	25.10	25.10
30	AMEX	PZT	Wed, Nov 28, 2007	24.95	24.99	24.95	24.99
29	AMEX	PZT	Tue, Nov 27, 2007	25.09	25.09	24.98	24.98
28	AMEX	PZT	Mon, Nov 26, 2007	24.93	24.95	24.93	24.95
27	AMEX	PZT	Wed, Nov 21, 2007	25.10	25.10	25.01	25.02
26	AMEX	PZT	Tue, Nov 20, 2007	24.85	24.85	24.85	24.85
25	AMEX	PZT	Mon, Nov 19, 2007	24.89	24.89	24.68	24.68
24	AMEX	PZT	Fri, Nov 16, 2007	24.85	24.85	24.85	24.85
23	AMEX	PZT	Thu, Nov 15, 2007	25.05	25.05	25.05	25.05
22	AMEX	PZT	Wed, Nov 14, 2007	25.05	25.05	25.05	25.05
21	AMEX	PZT	Tue, Nov 13, 2007	24.90	24.95	24.90	24.95
20	AMEX	PZT	Fri, Nov 9, 2007	24.97	24.97	24.86	24.86
19	AMEX	PZT	Thu, Nov 8, 2007	24.90	25.00	24.80	25.00
18	AMEX	PZT	Wed, Nov 7, 2007	25.00	25.00	24.90	24.90
17	AMEX	PZT	Tue, Nov 6, 2007	24.98	24.98	24.98	24.98
16	AMEX	PZT	Mon, Nov 5, 2007	25.04	25.04	24.70	25.03
15	AMEX	PZT	Fri, Nov 2, 2007	25.05	25.05	25.05	25.05
14	AMEX	PZT	Thu, Nov 1, 2007	25.10	25.10	25.10	25.10
13	AMEX	PZT	Wed, Oct 31, 2007	25.09	25.09	25.01	25.01
12	AMEX	PZT	Tue, Oct 30, 2007	25.12	25.12	25.12	25.12
11	AMEX	PZT	Mon, Oct 29, 2007	25.21	25.21	25.17	25.21
10	AMEX	PZT	Fri, Oct 26, 2007	25.26	25.26	25.15	25.15
9	AMEX	PZT	Thu, Oct 25, 2007	25.27	25.27	25.19	25.19
8	AMEX	PZT	Wed, Oct 24, 2007	25.23	25.23	25.22	25.22
7	AMEX	PZT	Tue, Oct 23, 2007	25.25	25.25	25.24	25.24
6	AMEX	PZT	Mon, Oct 22, 2007	25.24	25.24	25.24	25.24
5	AMEX	PZT	Fri, Oct 19, 2007	25.21	25.21	25.21	25.21
4	AMEX	PZT	Wed, Oct 17, 2007	24.89	24.90	24.70	24.90
3	AMEX	PZT	Tue, Oct 16, 2007	25.01	25.01	23.74	24.69
2	AMEX	PZT	Fri, Oct 12, 2007	25.00	25.00	24.99	24.99
1	AMEX	PZT	Thu, Oct 11, 2007	24.99	25.03	24.99	25.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco New York AMT-Free Municipal Bond ETF AMEX:PZT 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